4.4 MiB
4.4 MiB
index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label 23,2000-02-03,1.6953330039978027,1.7269999980926514,1.6816660165786743,1.6816660165786743,20310.0,0.017200190429760065,-5.634085497221907,100.0,57.393486929102416,56.973923347325055,-0.09889135717875197,-0.11976911697116832,0.16058853907341963,0.33643990029541815,37.319378588698704,0.060333967208862305,0.013800193787786519,0.10826670527458182,-0.002846256673779468,0.2193796672229431,0.052710224300401176,0.16382318624876246,-0.14085783764333515,79.07477222993316,28.42474099409779,0.05555648097418062,2,-0.06983298063278198,-0.03799998760223389,-0.02283322811126709,0.3030000329017639,0.7256669998168945,3,0.4351163352572769,1.0,1.666666030883789,1.0000000000000098,1.666666030883789,2.116593787778726,1.6603330373764038,0.4351163352572769 24,2000-02-04,1.7573330402374268,1.7876659631729126,1.669666051864624,1.753000020980835,26670.0,0.03657100763886523,2.6308298945437874,0.3170427486109536,72.68950127388305,59.31373683972053,-0.1506007146467112,-0.1714749138749867,0.09858850283379561,0.2744398640557941,38.008830715228534,0.11799991130828857,0.02633158331657004,0.1581500887870788,0.028775175972359568,0.28752500160179806,0.09346263237971919,0.22283754519443844,-0.18905588734390455,85.69201831999258,34.728271393123755,0.0646874564073596,2,-0.10150003433227539,-0.10000002384185791,-0.08483326435089111,0.2409999966621399,0.5983328819274902,4,0.3966237535764492,-5.634085497221907,1.6953330039978027,1.0,1.666666030883789,1.0000000000000098,1.666666030883789,0.3966237535764492 25,2000-02-07,1.7996660470962524,1.830000042915344,1.7573330402374268,1.7573330402374268,16590.0,0.02408934782965577,-2.433113216845237,9.769863541322769,75.30125754338869,62.19282960267199,-0.17105036392939055,-0.20123272981019702,0.05625549597496993,0.23210685719696844,38.82446479528048,0.07266700267791726,0.03382927935059099,0.18594979047775273,0.03562310699753257,0.3362764739579729,0.11078644873764265,0.2611131322178628,-0.20945001317479117,81.42824299617935,28.93539106466997,0.07516334174011009,2,-0.11199951171875,-0.1423330307006836,-0.1271662712097168,0.1986669898033142,0.4379998445510864,0,0.3806262073422304,2.6308298945437874,1.7573330402374268,-5.634085497221907,1.6953330039978027,1.0,1.666666030883789,0.3806262073422304 26,2000-02-08,1.7876659631729126,1.8530000448226929,1.7876659631729126,1.7996660470962524,36480.0,-0.006667950391519573,-9.88893745529683,-0.28346873548005574,75.35791776926331,64.37205308425654,-0.13154993661314074,-0.17909270622630946,0.06825557989830977,0.24410694112030829,39.72949462084554,0.06533408164978027,0.0458099691425744,0.16168305873870858,-0.0034290562687964155,0.3267951737462136,0.07912700123495608,0.24423911624246109,-0.1686758481721855,64.93711466377665,10.21024284627174,0.08255605750375253,2,-0.07333296537399292,-0.11883294582366943,-0.11516618728637695,0.21066707372665405,0.28633391857147217,1,0.2966628698837539,-2.433113216845237,1.7996660470962524,2.6308298945437874,1.7573330402374268,-5.634085497221907,1.6953330039978027,0.2966628698837539 27,2000-02-09,1.909000039100647,1.909000039100647,1.8530000448226929,1.8530000448226929,26280.0,0.06787290155280434,1.0,-4.666633553206707,78.4584877340512,66.86800305885629,-0.2242057143204934,-0.2889905008201499,-0.053078496029424604,0.12277286519257391,40.7846991001105,0.12133407592773438,0.06064649491125529,0.2663504302501678,0.06038371247480989,0.4723171480255257,0.16336707136248885,0.36933378913784676,-0.2572485339248447,100.0,46.34600535379091,0.10298335888767898,2,-0.16666704416275024,-0.21216702461242676,-0.23650026321411133,0.08933299779891968,0.0,2,0.269774738159517,-9.88893745529683,1.7876659631729126,-2.433113216845237,1.7996660470962524,2.6308298945437874,1.7573330402374268,0.269774738159517 28,2000-02-10,1.909000039100647,1.909000039100647,1.8573329448699951,1.9029999971389768,23820.0,0.0,16.222244297862193,0.107143617406265,83.46191158938561,69.61033168621645,-0.1926827446122532,-0.2721490522538863,-0.053078496029424604,0.12277286519257391,41.89692814062337,0.051667094230651855,0.08052958541123001,0.2468004286289216,0.017721334472711847,0.47587952278513135,0.1322608815508166,0.3613399757070266,-0.21608876849686953,100.0,42.46556687707402,0.1145395470781049,2,-0.16666704416275024,-0.21216702461242676,-0.23650026321411133,0.08933299779891968,0.03033292293548584,3,0.23485222450836796,1.0,1.909000039100647,-9.88893745529683,1.7876659631729126,-2.433113216845237,1.7996660470962524,0.23485222450836796 29,2000-02-11,2.1043329238891597,2.1043329238891597,1.8786660432815552,1.9029999971389768,3058440.0,0.10232209575047291,1.2417285066104995,33.55525311928665,94.67238719420352,73.4305161225409,-0.34631162208827515,-0.45389424318861815,-0.24841138081793734,-0.07256001959593883,43.331256110888084,0.22566688060760454,0.09960003890156632,0.41873331665992697,0.11676488443009392,0.72070174888976,0.26774910054501055,0.5697175327748434,-0.3768474503258832,100.0,33.73427432403895,0.15098421611491647,2,-0.21883344650268532,-0.3098334670066829,-0.43183314800262407,-0.10599988698959306,-0.1649999618530269,4,0.15048335571364047,16.222244297862193,1.909000039100647,1.0,1.909000039100647,-9.88893745529683,1.7876659631729126,0.15048335571364047 30,2000-02-14,2.318000078201294,2.318000078201294,2.1026659011840816,2.121000051498413,51630.0,0.10153676344959783,1.1861334804993038,0.9784789298142059,98.53299742942279,77.89770712797215,-0.510569891165817,-0.6420124027118814,-0.4620785351300716,-0.28622717390807306,45.01388444269957,0.21533417701721236,0.12648798822973784,0.5952837646007538,0.18658354353321194,1.0039839856682957,0.390933654066983,0.7996338751345247,-0.5226820635793585,100.0,24.304836354748403,0.20435011053377092,2,-0.32566702365875244,-0.41666704416275024,-0.6455003023147583,-0.3196670413017273,-0.37866711616516113,0,0.01624928502713896,1.2417285066104995,2.1043329238891597,16.222244297862193,1.909000039100647,1.0,1.909000039100647,0.01624928502713896 31,2000-02-15,2.3483328819274902,2.51200008392334,2.2149999141693115,2.2693328857421875,105210.0,0.013085764755337514,-2.165200577288573,0.4010151547058012,98.49371413248804,81.59574017724317,-0.48504746567952806,-0.6445366579639127,-0.49241133885626787,-0.31655997763426935,46.89001027858468,0.2970001697540283,0.15363264180023606,0.5869832217693329,0.09851796515614009,1.075448478382526,0.3427505934627364,0.8312158500759295,-0.46966683864593506,75.16431073066245,-4.1107787804732965,0.2442326283065965,2,-0.2574998140335083,-0.3499998450279236,-0.6758331060409546,-0.3499998450279236,-0.4089999198913574,1,-0.047125767872107205,1.1861334804993038,2.318000078201294,1.2417285066104995,2.1043329238891597,16.222244297862193,1.909000039100647,-0.047125767872107205 32,2000-02-16,2.454333066940308,2.454333066940308,2.3423330783843994,2.424000024795532,136530.0,0.045138483486980796,6.384685520255107,0.3839625773351554,98.66616421243214,86.18159320872425,-0.5225151762202875,-0.7171304493437507,-0.5984115238690857,-0.4225601626470872,48.867524285899606,0.11199998855590865,0.18173311580735896,0.6484334051609044,0.08002596733838852,1.2168408429834203,0.36422968624964636,0.9326371240721625,-0.44900021553039604,91.1913988738737,7.711938168238234,0.284203718911258,2,-0.3634999990463261,-0.43933302164077803,-0.7818332910537724,-0.4560000300407414,-0.39400005340576216,2,-0.1549639656976407,-2.165200577288573,2.3483328819274902,1.1861334804993038,2.318000078201294,1.2417285066104995,2.1043329238891597,-0.1549639656976407 33,2000-02-17,2.4453330039978027,2.454333066940308,2.4026660919189453,2.454333066940308,106020.0,-0.003667009609957028,10.481469707805795,-0.2967082200179268,97.61722998014376,88.95134084275323,-0.44246999706071266,-0.677966660522423,-0.5894114609265804,-0.41356009970458185,50.95190560741252,0.05166697502136275,0.21485684752446477,0.5982166945934295,-0.030126861357078205,1.226560250543937,0.28404491661817577,0.9123884725686833,-0.3386667060852053,89.4736307150046,4.475394251231592,0.31417177797525375,2,-0.31066644191741943,-0.4303329586982727,-0.7728332281112671,-0.4469999670982361,-0.26066708564758256,3,-0.2193292136573305,6.384685520255107,2.454333066940308,-2.165200577288573,2.3483328819274902,1.1861334804993038,2.318000078201294,-0.2193292136573305 34,2000-02-18,2.4453330039978027,2.4453330039978027,2.4210000038146973,2.424000024795532,90840.0,0.0,1.2812566357834974,-2.370314445415705,97.46068437065799,91.41349937911647,-0.3739375471827828,-0.6436546737897708,-0.5894114609265804,-0.41356009970458185,53.148929485575145,0.02433300018310547,0.24880919165876159,0.5554833471775056,-0.11430812341515972,1.2252748177701709,0.22058761188117293,0.8903790824738382,-0.25759994888305693,83.71328788634216,0.587364701906921,0.3348957352963326,2,-0.2954999804496765,-0.42733293771743774,-0.7728332281112671,-0.4469999670982361,-0.0970001220703125,4,-0.206924799663042,10.481469707805795,2.4453330039978027,6.384685520255107,2.454333066940308,-2.165200577288573,2.3483328819274902,-0.206924799663042 35,2000-02-21,2.272665977478028,2.363332986831665,2.2163329124450684,2.32699990272522,43200.0,-0.07061084369183535,1.3149600977703348,-2.546945024978433,80.50332353577933,91.98521113095161,-0.14205851323152352,-0.4360608850190537,-0.4167444344068054,-0.2408930731848069,54.44915773848217,0.22900009155273438,0.28646195356238824,0.3464496731758122,-0.32356272004971,1.0164620664013346,0.011443476563051114,0.6814558697885733,0.23933410644531206,19.416171834674216,-62.33021183149718,0.3350061966127612,2,-0.09016591310501143,-0.2546659111976628,-0.6001662015914921,-0.27433294057846114,0.08166694641113237,0,-0.1466704824840973,1.2812566357834974,2.4453330039978027,10.481469707805795,2.4453330039978027,6.384685520255107,2.454333066940308,-0.1466704824840973 36,2000-02-22,2.2799999713897705,2.3223330974578857,2.121000051498413,2.121000051498413,22080.0,0.0032270443542614657,-1.5324924200847512,-2.926347013730128,80.6462165486846,92.22829211035531,-0.08069669558790205,-0.404597181399001,-0.42407842831854814,-0.24822706709654963,55.45097748814227,0.20133304595947266,0.3161893591522613,0.31598367094993596,-0.343707174702196,0.9756745166020679,-0.013861751876130146,0.6458290937760018,0.22608676910400405,47.70002145769252,-34.45878156670566,0.32984542282606594,2,-0.09533345699310303,-0.2619999051094055,-0.6075001955032349,-0.28166693449020386,0.062333106994628906,1,-0.1494153568545813,1.3149600977703348,2.272665977478028,1.2812566357834974,2.4453330039978027,10.481469707805795,2.4453330039978027,-0.1494153568545813 37,2000-02-23,2.3936660289764404,2.3936660289764404,2.2876660823822017,2.2876660823822017,37530.0,0.049853534654820564,1.0000000000000084,0.6666666666666694,82.16146322298813,92.08379784742225,-0.13229516762546556,-0.4783645798765559,-0.5377444859052181,-0.36189312468321955,56.62330371204591,0.11366605758666992,0.34688989428759553,0.3887497246265412,-0.2709932468526386,1.048492696105721,0.058878238886951095,0.7186212103661311,0.09701724395751965,81.79987125384439,-0.7180988167646944,0.32987148573958996,2,-0.19833296537399292,-0.37566596269607544,-0.7211662530899048,-0.3953329920768738,-0.06066608428955078,2,-0.18980637291936076,-1.5324924200847512,2.2799999713897705,1.3149600977703348,2.272665977478028,1.2812566357834974,2.4453330039978027,-0.18980637291936076 38,2000-02-24,2.4483330249786377,2.4483330249786377,2.3026659488677983,2.3026659488677983,40530.0,0.022838188511023594,-1.000000000000006,1.374218391528479,82.04015510532932,90.680216504214,-0.11444772501493539,-0.4896418838808758,-0.5924114819074153,-0.4165601206854168,57.94268514543448,0.1456670761108394,0.38433011522674176,0.3999333679676056,-0.25614778039912967,1.0560145163343406,0.07189279378423796,0.7279739421509732,0.02756291909790054,100.0,17.144775687336875,0.3280405741833675,2,-0.14100003242492676,-0.4303329586982727,-0.775833249092102,-0.44999998807907104,-0.1486670970916748,3,-0.15847517779877074,1.0000000000000084,2.3936660289764404,-1.5324924200847512,2.2799999713897705,1.3149600977703348,2.272665977478028,-0.15847517779877074 39,2000-02-25,2.4483330249786377,2.4693329334259038,2.4043331146240234,2.424000024795532,27150.0,0.0,-1.0418741901901742,0.16704529831154646,81.30628129743266,88.76613693399287,-0.06763193825461133,-0.4461764879987107,-0.5924114819074153,-0.4165601206854168,59.36495753094485,0.06499981880188033,0.413218470450913,0.35781671404838544,-0.2867320374768543,1.002365465573625,0.035542338285765585,0.6800910898110053,-0.3273329734802246,93.9713103365196,10.483844852200889,0.32227437576261975,2,-0.13183295726776123,-0.4303329586982727,-0.775833249092102,-0.44999998807907104,-0.1756670475006099,4,-0.10769250095408,-1.000000000000006,2.4483330249786377,1.0000000000000084,2.3936660289764404,-1.5324924200847512,2.2799999713897705,-0.10769250095408 40,2000-02-28,2.424000024795532,2.4693329334259038,2.3329999446868896,2.4483330249786377,63630.0,-0.009938599012002558,3.1105743656099074,-1.0,80.34976998691728,86.75014314004056,-0.029817196952538705,-0.3812446452171043,-0.5680784817243094,-0.3922271205023109,60.21344874562088,0.13633298873901412,0.4438148239389781,0.2953003644943233,-0.3322007896039607,0.9228015185926073,-0.018450212554818712,0.6090509415434653,-0.29603331565856905,86.98575099211894,1.104211594064708,0.31375057704914205,2,-0.12883353233337358,-0.4059999585151668,-0.7515002489089961,-0.42566698789596513,-0.16666698455810502,0,-0.03121581769555637,-1.0418741901901742,2.4483330249786377,-1.000000000000006,2.4483330249786377,1.0000000000000084,2.3936660289764404,-0.03121581769555637 41,2000-02-29,2.4210000038146973,2.44666600227356,2.35433292388916,2.438999891281128,15540.0,-0.0012376324051760479,4.54018811916586,0.7397315304722577,77.52687431895298,84.40133315187623,-0.0172381103736452,-0.3360644247530993,-0.5650784607434749,-0.3892270995214764,60.628440360786506,0.09233307838439986,0.44802901151550456,0.2545836448669432,-0.3460936038491349,0.8552608935830213,-0.04575497949109586,0.5549222692249822,-0.2862059701919559,73.39474464739885,-10.258861112732362,0.30033862435803904,2,-0.12583351135253906,-0.4029999375343323,-0.7485002279281616,-0.4226669669151306,-0.2696669101715088,1,-0.02753700116501101,3.1105743656099074,2.424000024795532,-1.0418741901901742,2.4483330249786377,-1.000000000000006,2.4483330249786377,-0.02753700116501101 42,2000-03-01,2.436000108718872,2.436000108718872,2.3786659240722656,2.4210000038146973,52620.0,0.006195830186096485,6.64450449018517,-0.8333443712995219,77.88359298454178,82.20870681903156,-0.039238581877449885,-0.30617025089335836,-0.5800785656476497,-0.4042272044256512,61.06585863850089,0.057334184646606445,0.4229213784895949,0.2311170458793641,-0.33218034363667126,0.7944144353953995,-0.05053164887865336,0.5127657406373818,-0.2945152971000673,80.00034332209881,-1.5200559230639783,0.2816486947580177,3,-0.14083361625671387,-0.4073335528373718,-0.7635003328323364,-0.4376670718193054,-0.2893340587615967,2,-0.03845116016178407,4.54018811916586,2.4210000038146973,3.1105743656099074,2.424000024795532,-1.0418741901901742,2.4483330249786377,-0.03845116016178407 43,2000-03-02,2.433000087738037,2.438999891281128,2.433000087738037,2.436000108718872,14970.0,-0.0012315356514547293,-2.9998410553921957,-0.2,71.83349192693123,79.36124099195081,-0.042657893563806226,-0.25831651810977885,-0.5770785446668147,-0.4012271834448162,61.03552351311144,0.00599980354309082,0.3962847360110171,0.19123367071151742,-0.3263278661698541,0.7087952075928889,-0.06754709772916812,0.4500144391522032,-0.2849583136830902,73.34992357761656,-5.591978114473093,0.25878076844068576,3,-0.1378335952758789,-0.38916707038879395,-0.7605003118515015,-0.43466705083847046,-0.27566719055175737,3,-0.04110157807027359,6.64450449018517,2.436000108718872,4.54018811916586,2.4210000038146973,3.1105743656099074,2.424000024795532,-0.04110157807027359 44,2000-03-03,2.454333066940308,2.4679999351501465,2.3406660556793213,2.424000024795532,136500.0,0.008768178558556494,3.416195342991334,-10.110943336247614,62.165348769130254,77.3236882401009,-0.06993429430521925,-0.23690067024290729,-0.5984115238690857,-0.4225601626470872,60.22382356761935,0.1273338794708252,0.35458810953629794,0.17771664857864433,-0.2943673467191106,0.6498006438763992,-0.05832534907023312,0.4137586462275218,-0.2998654696979419,88.99762513509452,12.19400467004968,0.2360419976488774,3,-0.15916657447814986,-0.4105000495910649,-0.7818332910537724,-0.4560000300407414,-0.24233317375183105,4,-0.06301799097143768,-2.9998410553921957,2.433000087738037,6.64450449018517,2.436000108718872,4.54018811916586,2.4210000038146973,-0.06301799097143768 45,2000-03-06,2.484666109085083,2.484666109085083,2.3329999446868896,2.424000024795532,32070.0,0.012358975459915822,4.000031440114442,1.999999999999956,62.165364867550075,75.2702602755304,-0.07491023468885327,-0.2248100975340659,-0.6287445660138606,-0.4528932047918621,59.152073081024966,0.15166616439819336,0.3147413342929788,0.17379968762397757,-0.24945647006208205,0.5970558453100372,-0.03782839121905246,0.3854277664670076,-0.32390120511904597,100.0,22.039365263670163,0.21162807884302984,3,-0.09850001335144043,-0.44083309173583984,-0.8121663331985474,-0.48633307218551636,-0.272666215896606,0,-0.08532338845524767,3.416195342991334,2.454333066940308,-2.9998410553921957,2.433000087738037,6.64450449018517,2.436000108718872,-0.08532338845524767 46,2000-03-07,2.318000078201294,2.484666109085083,2.3026659488677983,2.425666093826294,15450.0,-0.06707783805412781,-1.6313097191390897,-1.7747315800229382,39.02309706449206,70.47710848014196,0.10919611262293216,-0.017260575828544233,-0.4620785351300716,-0.28622717390807306,57.7776382667116,0.1820001602172847,0.27227216027525625,-0.019383049011230558,-0.3637182245133648,0.32495212649090344,-0.19155063676229744,0.15278453873983633,-0.14427912603049498,8.425338370685322,-65.05839711911372,0.172167587751067,3,0.07566595077514648,-0.2286670207977295,-0.6455003023147583,-0.3196670413017273,-0.07566714286804199,1,-0.026172146642438054,4.000031440114442,2.484666109085083,3.416195342991334,2.454333066940308,-2.9998410553921957,2.433000087738037,-0.026172146642438054 47,2000-03-08,2.424000024795532,2.424000024795532,2.211999893188477,2.357332944869995,13590.0,0.045729052208009824,5.359964523535402,-0.6192026289682498,48.51441487600723,66.7520262324395,0.008886006769374344,-0.0871689680066865,-0.5680784817243094,-0.3922271205023109,55.72076174843021,0.21200013160705478,0.255383197288626,0.060866898298263195,-0.21970434405590078,0.34143814065242717,-0.07941872287881901,0.2011525194753454,-0.23784126634816127,77.7507880504875,6.029847121965332,0.140285621177082,3,-0.075667023658752,-0.33466696739196733,-0.7515002489089961,-0.42566698789596513,-0.1846671104431148,2,-0.11248635658547201,-1.6313097191390897,2.318000078201294,4.000031440114442,2.484666109085083,3.416195342991334,2.454333066940308,-0.11248635658547201 48,2000-03-09,2.357332944869995,2.36033296585083,2.357332944869995,2.36033296585083,4080.0,-0.02750292048002767,1.0,-0.04500003576256548,44.392516975177806,62.65049686330008,0.06848965837704979,0.01560850526039248,-0.5014114017987727,-0.32556004057677423,53.55272906724302,0.06666707992553667,0.23603165169115314,-0.02821682691574079,-0.21040684685761502,0.15397319302613344,-0.1193118368866779,0.06287818305519632,-0.15923389239711616,53.30071831730992,-16.205014669989545,0.09109500997093706,3,-0.008999943733215332,-0.2664998769760132,-0.6848331689834595,-0.35899990797042847,-0.21499991416931108,3,-0.08936662738760381,5.359964523535402,2.424000024795532,-1.6313097191390897,2.318000078201294,4.000031440114442,2.484666109085083,-0.08936662738760381 49,2000-03-10,2.4210000038146973,2.4210000038146973,2.36033296585083,2.36033296585083,3690.0,0.02700808941021826,1.0,-20.222204561710242,60.97686974011538,60.497952391433195,0.0006008590279664716,-0.024367590825883134,-0.5650784607434749,-0.3892270995214764,50.683987519933815,0.06366705894470215,0.20391811290849038,0.019616878032684415,-0.10589480515182403,0.14512856121719286,-0.04313896355956981,0.08237271962493864,-0.21143826907733,76.65053403809745,0.7753973950842692,0.0627558415922542,3,-0.07266700267791748,-0.33016693592071533,-0.7485002279281616,-0.4226669669151306,-0.36366701126098633,4,-0.10890834622592527,1.0,2.357332944869995,5.359964523535402,2.424000024795532,-1.6313097191390897,2.318000078201294,-0.10890834622592527 50,2000-03-13,2.355665922164917,2.355665922164917,2.355665922164917,2.355665922164917,660.0,-0.02698640295201793,1.0,0.0,55.15669987846174,58.012377453600834,0.0617120625108023,0.04630719964191066,-0.4997443790936946,-0.3238930178716961,47.15385986655992,0.06533408164978027,0.16511223411799536,-0.04760049581527692,-0.16890395323789464,0.0737029616073408,-0.10825222452658556,0.013051232896031717,-0.13510001245364123,52.68933978638468,-25.64475446919019,0.060651728711308826,3,-0.007332921028137207,-0.2209993600845337,-0.6831661462783813,-0.35733288526535034,-0.2953329086303711,0,-0.06098743783006688,1.0,2.4210000038146973,1.0,2.357332944869995,5.359964523535402,2.424000024795532,-0.06098743783006688 51,2000-03-14,2.237665891647339,2.3329999446868896,2.237665891647339,2.3329999446868896,18660.0,-0.05009200557994786,1.0,-100.0,39.43089063183473,53.739854969966714,0.16871328161483579,0.16399958062849151,-0.3668014119806424,-0.20589298735411798,42.74243794958361,0.11800003051757812,0.12399817317601425,-0.16006717681884775,-0.30050820660064526,-0.019626147037050234,-0.2302876917097465,-0.08984666192794899,-0.00653597396111083,12.106595531003798,-63.07142133354443,0.07022051489089869,3,0.11066710948944092,-0.08783286809921265,-0.5651661157608032,-0.23933285474777222,-0.14399981498718306,1,-0.011469986897805762,1.0,2.355665922164917,1.0,2.4210000038146973,1.0,2.357332944869995,-0.011469986897805762 52,2000-03-15,2.0739998817443848,2.242332935333252,2.0739998817443848,2.242332935333252,6630.0,-0.07314139725411173,1.0,1.7657180013004552,27.902396375809843,48.85862213095323,0.30802116702972393,0.31379969982866474,-0.18978618783448353,-0.04222697745116388,38.49129381067321,0.1683330535888672,0.07901782319326589,-0.3047165274620056,-0.5036899154149701,-0.10574313950904113,-0.40420322143848786,-0.20522983348552337,0.41066622734069824,0.0,-69.06237908135618,0.09948669397648223,3,0.20533311367034912,0.10850018262863159,-0.38241687417030334,-0.07566684484481812,0.01966619491577104,2,0.0811634827323553,1.0,2.237665891647339,1.0,2.355665922164917,1.0,2.4210000038146973,0.0811634827323553 53,2000-03-16,1.909000039100647,1.909000039100647,1.909000039100647,1.909000039100647,6600.0,-0.07955634139427281,1.0,-0.0,23.353093583484522,44.54614933254815,0.4368101264035875,0.4601508019503213,-0.012595643299945891,0.12277286519257391,34.34885413900894,0.1649998426437378,0.03503351302042024,-0.44289972186088544,-0.7293911981632184,-0.15640824555855248,-0.5861454600120517,-0.2996539837097192,0.5674527454376221,0.0,-63.18882796478569,0.14324573815116642,3,0.287833034992218,0.2756664752960205,-0.1894170343875885,0.08933299779891968,0.18466603755950883,3,0.17303974252792265,1.0,2.0739998817443848,1.0,2.237665891647339,1.0,2.355665922164917,0.17303974252792265 54,2000-03-17,1.9393329620361328,1.9393329620361328,1.9393329620361328,1.9393329620361328,4950.0,0.01588943023268663,1.0,0.0,26.195115085069588,40.549454912272545,0.3640228594143955,0.41104019509603784,-0.030134047265324426,0.09243994225708807,29.888628574407683,0.03033292293548584,-0.013610441924146954,-0.38726679682731646,-0.7239838509399861,-0.05054974271464685,-0.5556253238836515,-0.21890826977098143,0.5144217126846313,6.790964809622875,-51.18232110586848,0.16835852705633486,3,0.2575001120567322,0.2560001015663147,-0.21974995732307434,0.05900007486343384,0.154333114624023,4,0.1046752015452872,1.0,1.909000039100647,1.0,2.0739998817443848,1.0,2.237665891647339,0.1046752015452872 55,2000-03-20,1.9393329620361328,1.9693330526351929,1.9393329620361328,1.9693330526351929,4200.0,0.0,1.0,-100.0,26.272539676760488,39.1327263136357,0.3112652571727623,0.40558168911024506,-0.01688230415108638,0.09243994225708807,28.004248579484575,0.03000009059906006,-0.053158504266338724,-0.37060014605522174,-0.7489785289946096,0.007778236884166123,-0.5597893375249159,-0.18141095458552758,0.49263152725982673,7.153992851377191,-46.84987152624848,0.18918919146969398,3,0.2271670699119568,0.2711670994758606,-0.0993334949016571,0.05900007486343384,0.296667098999023,0,0.060845678812001536,1.0,1.9393329620361328,1.0,1.909000039100647,1.0,2.0739998817443848,0.060845678812001536 56,2000-03-21,1.9393329620361328,1.9393329620361328,1.9393329620361328,1.9393329620361328,2490.0,0.0,1.0,-0.0,25.166618982905348,36.53852676995771,0.2815059490666574,0.3992193674243696,-0.0044319274597204306,0.09243994225708807,27.074353445590948,0.0,-0.08570567242701266,-0.3535667955875397,-0.7666945898162765,0.05956099864119713,-0.5601306927019083,-0.14700289847317105,0.471712949252014,9.099888813349837,-39.896498478800936,0.20656389711436843,3,0.2256670594215393,0.2711670994758606,0.00750008225440979,0.05900007486343384,0.2726669311523442,1,0.06239261326810719,1.0,1.9393329620361328,1.0,1.9393329620361328,1.0,1.909000039100647,0.06239261326810719 57,2000-03-22,1.9393329620361328,1.942332983016968,1.9393329620361328,1.942332983016968,7260.0,0.0,-1.000000000000148,-100.0,25.24234662460418,34.41073006433842,0.2296791627868786,0.38307723408324224,0.0072005642121690805,0.09243994225708807,25.750809634192407,0.003000020980835183,-0.1241672237765159,-0.3308501422405241,-0.76980558631546,0.10810530183441158,-0.5503278642779921,-0.11137242020305615,0.4516311143645142,50.275829365157776,4.179893497425127,0.21947772203746785,3,0.2256670594215393,0.2575001120567322,0.10525009036064148,0.05900007486343384,0.4393329620361328,2,0.0795805143547843,1.0,1.9393329620361328,1.0,1.9393329620361328,1.0,1.9393329620361328,0.0795805143547843 58,2000-03-23,2.060333013534546,2.060333013534546,1.9453330039978027,1.9453330039978027,12660.0,0.06239261326810719,1.0,-38.33306842565082,32.0364624085086,31.195129249715446,0.06941938935888059,0.24403035149804708,-0.09866209750913679,-0.028560109241325016,23.74767644434823,0.12100005149841309,-0.13309275616666882,-0.19045009016990644,-0.6305485013747028,0.24964832103488988,-0.4104992957723046,0.02959911543249172,0.3113525013741012,100.0,56.87994352338069,0.2200492056023981,3,0.07199996709823608,0.1365000605583191,-0.007416456937789917,-0.06199997663497925,0.28799986839294434,3,0.016178483238700414,-1.000000000000148,1.9393329620361328,1.0,1.9393329620361328,1.0,1.9393329620361328,0.016178483238700414 59,2000-03-24,2.18466591835022,2.18466591835022,1.9693330526351929,2.121000051498413,14460.0,0.0603460236762301,5.764468195061222,0.5536161875835799,37.402000194232514,29.222384840356646,-0.10277040588182906,0.10427772959124271,-0.20991556248452903,-0.1528930140569993,21.49254451193582,0.2153328657150273,-0.15615705477229325,-0.05293383002281127,-0.48381564273190936,0.3779479826862868,-0.2683747363773601,0.16250707633173755,0.16851217752610692,100.0,61.42800689504197,0.21544090635454904,3,-0.06366592645645186,0.01216715574264482,-0.1098326146602635,-0.18633288145065352,0.16366696357727006,4,-0.041653893588812,1.0,2.060333013534546,-1.000000000000148,1.9393329620361328,1.0,1.9393329620361328,-0.041653893588812 60,2000-03-27,2.3483328819274902,2.3483328819274902,2.1860001087188716,2.1860001087188716,41340.0,0.0749162433498598,1.0000000000000056,2.5497614535976583,51.27699121297554,30.53861823826118,-0.2990335205596635,-0.06888020726617938,-0.35637581290620757,-0.31655997763426935,20.237211674174084,0.16366696357727006,-0.16822566818312135,0.11451649069786063,-0.31076642107720875,0.5397994024729298,-0.09812496518967384,0.3271579465853951,-0.43933284282684326,100.0,55.23465573570053,0.21264145588753458,3,-0.21966642141342163,-0.15149980783462524,-0.26441633701324463,-0.3499998450279236,0.0,0,-0.10844578604133248,5.764468195061222,2.18466591835022,1.0,2.060333013534546,-1.000000000000148,1.9393329620361328,-0.10844578604133248 61,2000-03-28,2.35433292388916,2.363332986831665,2.32699990272522,2.3329999446868896,90930.0,0.002555021908454913,-1.180002717993866,0.13141510971943338,46.797406667154775,32.63806382618839,-0.32044185781629864,-0.08446123630311808,-0.34474465554959277,-0.3225600195959393,18.943358325721682,0.03633308410644487,-0.2017269433561535,0.12384988665580732,-0.2962693173112334,0.543969090622848,-0.08620971532771327,0.3339094886393279,-0.4365462279319763,97.87734376976864,54.9180753305173,0.2100596019835204,3,-0.21816641092300415,-0.15749984979629517,-0.2540828585624695,-0.3559998869895935,0.012000083923339844,1,-0.05026173726463823,1.0000000000000056,2.3483328819274902,5.764468195061222,2.18466591835022,1.0,2.060333013534546,-0.05026173726463823 62,2000-03-29,2.3423330783843994,2.363332986831665,2.3423330783843994,2.363332986831665,60570.0,-0.005096919549057666,1.0,-0.9843870491858243,49.27396563124969,35.51816072038452,-0.297680382323505,-0.0841530597188127,-0.3144919452624224,-0.31056017409117853,17.579583534587346,0.020999908447265625,-0.22873394710919692,0.1165333926677703,-0.29595843965428914,0.5290252249898297,-0.08971252349325942,0.3227793088288,-0.40672453079223625,94.9760982512738,51.12215484088381,0.20624591616102975,3,-0.1910001039505005,-0.14550000429153442,-0.24099978804588318,-0.34400004148483276,0.04833292961120561,2,-0.05564246451483257,-1.180002717993866,2.35433292388916,1.0000000000000056,2.3483328819274902,5.764468195061222,2.18466591835022,-0.05564246451483257 63,2000-03-30,2.3329999446868896,2.3483328819274902,2.3329999446868896,2.3423330783843994,31590.0,-0.003984545914344162,-2.2856996883461913,0.44443687556766576,45.504080323093184,37.66360130238714,-0.24795275987989118,-0.08716479625161888,-0.2884971288238347,-0.30122704039366877,16.096736491099865,0.015332937240600586,-0.23433338015536043,0.11220026612281808,-0.2920586577376447,0.5164591899832809,-0.08992919580741354,0.3143297280530497,-0.3802824195251464,92.30125705309142,50.42318099025539,0.20212946193023146,3,-0.18166697025299072,-0.13616687059402466,-0.2263333797454834,-0.334666907787323,0.04566597938537598,3,0.019573930762139202,1.0,2.3423330783843994,-1.180002717993866,2.35433292388916,1.0000000000000056,2.3483328819274902,0.019573930762139202 64,2000-03-31,2.299665927886963,2.3026659488677983,2.2179999351501465,2.3026659488677983,41640.0,-0.01428804868848832,55.44361440036505,0.3214376947836781,47.042251002618244,39.97134700526023,-0.17671359704625011,-0.06957954892511076,-0.2375673407021579,-0.267893023593742,15.239943878648482,0.11500000953674316,-0.2146834534374813,0.0865996062755583,-0.3045541564167107,0.4777533689678273,-0.10897727507057642,0.282176487621693,-0.33052378425842277,64.0974309884,22.61255627558836,0.19557688134613452,3,-0.14833295345306396,-0.1028328537940979,-0.13699939846992493,-0.30133289098739624,0.09400010108947754,4,0.02116261907886985,-2.2856996883461913,2.3329999446868896,1.0,2.3423330783843994,-1.180002717993866,2.35433292388916,0.02116261907886985 65,2000-04-03,2.272665977478028,2.299665927886963,2.272665977478028,2.2876660823822017,27600.0,-0.011740814211977257,-2.5999682110785933,4.9999999999989635,52.045196301284925,42.957855596191294,-0.10891105105328958,-0.06247983660848222,-0.19146113149205046,-0.2408930731848069,14.226265931478363,0.026999950408935103,-0.1707158002477569,0.07019966244697606,-0.3009420995050678,0.4413414243990199,-0.11537121852904608,0.2557705434229982,-0.2877562001213627,37.61432220364844,-7.273308194542992,0.18557088097602198,4,-0.12133300304412886,-0.0758329033851628,-0.10541591048240706,-0.27433294057846114,0.2406671047210689,0,0.03329433590299513,55.44361440036505,2.299665927886963,-2.2856996883461913,2.3329999446868896,1.0,2.3423330783843994,0.03329433590299513 66,2000-04-04,2.2573330402374268,2.272665977478028,2.211999893188477,2.2603330612182617,8970.0,-0.006746674343062087,3.3856289695704347,0.20000000000001183,62.959473069683916,47.148647423422375,-0.04886470883796301,-0.05473104847711108,-0.15611844495314475,-0.22556013594420588,13.331727377571715,0.06066608428955078,-0.1293966892911449,0.05790007710456857,-0.31024542276026246,0.4260455769693996,-0.12617267282784717,0.2419728270369843,-0.2572863345017615,29.9558714869306,-19.758375075604494,0.1840727499324155,4,-0.10300004482269287,-0.06049996614456177,-0.10074976086616516,-0.2590000033378601,0.16666698455810502,1,0.040312988853648424,-2.5999682110785933,2.272665977478028,55.44361440036505,2.299665927886963,-2.2856996883461913,2.3329999446868896,0.040312988853648424 67,2000-04-05,2.1513330936431885,2.211999893188477,2.1513330936431885,2.211999893188477,25740.0,-0.046958045049076635,-1.0000000000000147,20.22212508940649,68.68894233801326,51.221145193367335,0.10099014345570945,0.03140409710752845,-0.0325935212937698,-0.1195601893499676,13.455314026220226,0.10599994659423828,-0.08758414591326247,-0.034466522932052435,-0.387480206155705,0.3185471602915999,-0.21097336454387872,0.14204031867977385,-0.13675493666368332,0.0,-53.68934797500156,0.17650684161182617,4,0.014999926090240479,0.045499980449676514,0.00525018572807312,-0.15300005674362183,0.25766682624816895,2,0.09993799416956795,3.3856289695704347,2.2573330402374268,-2.5999682110785933,2.272665977478028,55.44361440036505,2.299665927886963,0.09993799416956795 68,2000-04-06,2.1466660499572754,2.1466660499572754,2.060333013534546,2.0906660556793213,38760.0,-0.0021693728877705265,2.083323044435267,-0.9230748069403166,66.64879804139446,54.47078939860755,0.1331986560025018,0.020531964982802187,-0.010191119374532764,-0.11489314566405451,13.799467442727492,0.09100008010864258,-0.041616906058569825,-0.0286002218723298,-0.37251801005023655,0.31531756630557695,-0.20055911596128295,0.14335867221662335,-0.11813769978368382,35.62579568642029,-23.004637201059467,0.17195889408895335,4,0.06516695022583008,0.0501670241355896,0.015250474214553833,-0.14833301305770874,0.26233386993408203,3,0.11366460938029266,-1.0000000000000147,2.1513330936431885,3.3856289695704347,2.2573330402374268,-2.5999682110785933,2.272665977478028,0.11366460938029266 69,2000-04-07,2.1573328971862797,2.242332935333252,2.1466660499572754,2.1466660499572754,7470.0,0.00496902963980661,-16.93723737147966,0.1904794342667217,67.21051169367198,56.24118056312938,0.13214314503322866,-0.011490074869383804,-0.003514184530422515,-0.12555999289305886,13.42307525405501,0.09566688537597656,0.00807659710767572,-0.004750019311904552,-0.3286369019713349,0.3191368633475258,-0.16669346064161994,0.15719342201781084,-0.11541236154636536,40.529270248596816,-23.595865560260364,0.16194344132971522,4,0.05450010299682573,0.03950017690658525,0.012166857719420943,-0.1589998602867131,0.30599999427795366,4,0.10259567597317099,2.083323044435267,2.1466660499572754,-1.0000000000000147,2.1513330936431885,3.3856289695704347,2.2573330402374268,0.10259567597317099 70,2000-04-10,2.211999893188477,2.237665891647339,2.1513330936431885,2.237665891647339,20310.0,0.025340083615976505,5.7274061550751965,-2.40614662494398,69.81589113707533,58.79878994867611,0.06269681870553523,-0.08165871167285044,-0.04159615786842252,-0.18022698889525612,13.075103832214541,0.08633279800415039,0.04717631529145949,0.057100278139115,-0.25486234232394356,0.36906289860217356,-0.09888103209241406,0.21308158837064428,-0.15722285950089265,71.42879599905237,0.3291536349070725,0.15598131023152925,4,-0.00016689300537153784,-0.015166819095612016,-0.04250013828277632,-0.21366685628891036,0.3013331890106197,0,0.08212755179029485,-16.93723737147966,2.1573328971862797,2.083323044435267,2.1466660499572754,-1.0000000000000147,2.1513330936431885,0.08212755179029485 71,2000-04-11,2.211999893188477,2.211999893188477,2.1513330936431885,2.1543331146240234,16500.0,0.0,1.1040467685387143,-2.2468161001756237,69.81589113707531,61.08122611599007,0.04512948441935327,-0.088202311904924,-0.024873350509540426,-0.18022698889525612,13.844804852944156,0.06066679954528853,0.07331540629005806,0.05838357806205785,-0.25235424059648315,0.3691213967205986,-0.09698533126721243,0.21375248739132813,-0.14488062137512925,83.33348616582174,9.203214847243402,0.1553689093292704,4,-0.00766694545745894,-0.015166819095612016,0.0029996633529658645,-0.21366685628891036,0.3303329944610591,1,0.13622658388842157,5.7274061550751965,2.211999893188477,-16.93723737147966,2.1573328971862797,2.083323044435267,2.1466660499572754,0.13622658388842157 72,2000-04-12,2.242332935333252,2.242332935333252,2.1513330936431885,2.211999893188477,18090.0,0.013712949190540558,5.000047160171663,0.526005490507364,65.2343598764109,63.273479399692036,-0.0009837765517470842,-0.11096698918335957,-0.03778632463391629,-0.21056003104003107,13.42773897961198,0.09099984169006348,0.06783628679365972,0.08029996752738944,-0.2304768260000194,0.39107676105479827,-0.07508842923631498,0.23568836429109385,-0.16336511491917172,100.0,27.93824630226679,0.15538839676370444,4,-0.06083345413208008,-0.07583290338516235,-0.0008333921432495117,-0.2439998984336853,0.30299997329711914,2,0.08101700090993891,1.1040467685387143,2.211999893188477,5.7274061550751965,2.211999893188477,-16.93723737147966,2.1573328971862797,0.08101700090993891 73,2000-04-13,2.239332914352417,2.242332935333252,2.1513330936431885,2.242332935333252,3540.0,-0.0013379016708725544,59.66613685130732,-0.09890274000597507,55.74232203284557,64.24015395860619,-0.014156389663814828,-0.08637906497444092,-0.017966095689978534,-0.2075600100591961,12.018437913766519,0.09099984169006348,0.06724626913646858,0.06078330278396615,-0.22768238483368908,0.3492489904016214,-0.08344954102486168,0.205016146592794,-0.14899048728163322,96.86409673624819,27.165798187696666,0.14423284380882767,4,-0.0593334436416626,-0.07433289289474487,-0.020499885082244873,-0.24099987745285034,0.3453330993652348,3,0.07576676270486815,5.000047160171663,2.242332935333252,1.1040467685387143,2.211999893188477,5.7274061550751965,2.211999893188477,0.07576676270486815 74,2000-04-14,2.142333030700684,2.1513330936431885,2.121000051498413,2.1513330936431885,44940.0,-0.04331641938098518,5.7406288908315455,2.999999999999852,24.837174625918124,61.217040439120986,0.0650159429273458,0.028046824677827598,0.09307489277668202,-0.11056012640746316,10.890207853619897,0.1183328628540039,0.060882015806777545,-0.04636658430099461,-0.3128389529101585,0.22010578430816907,-0.17960276860557656,0.08686960000358734,-0.041070981239465176,17.582190852159997,-46.28861928720033,0.13323618430458184,4,0.024166464805602583,0.02266699075698808,0.07725000381469682,-0.1439999938011174,0.5209999084472652,4,0.12447499308893906,59.66613685130732,2.239332914352417,5.000047160171663,2.242332935333252,1.1040467685387143,2.211999893188477,0.12447499308893906 75,2000-04-17,2.057332992553711,2.0906660556793213,1.9346660375595093,2.0906660556793213,124470.0,-0.03967638874483137,8.360076962141207,3.7036477787492887,19.590473679585187,56.398262729110016,0.12992140919882766,0.12895182426326546,0.19005309689839311,-0.025560088260490055,10.427681627270939,0.20766699314117476,0.056430178060970615,-0.13726662397384626,-0.38506237894996875,0.11052913100227646,-0.2611645014619075,-0.01336874648578501,0.3059999942779541,39.87005293120958,-18.885407456264467,0.12389787748806134,4,0.031166493892669678,0.07883352041244507,0.16225004196166992,-0.05899995565414429,0.6029999256134033,0,0.19734282217803067,5.7406288908315455,2.142333030700684,59.66613685130732,2.239332914352417,5.000047160171663,2.242332935333252,0.19734282217803067 76,2000-04-18,2.060333013534546,2.060333013534546,1.955999970436096,2.0299999713897705,20130.0,0.0014582087545833566,5.879167780170734,-0.9099986410030828,20.5841712791822,51.053288167017676,0.10732452285933425,0.14280321037798593,0.19969992399136105,-0.028560109241325016,9.940159908918785,0.10433304309844993,0.05129468728319475,-0.14031660556793213,-0.3668685176093911,0.08623530647352684,-0.2535925615886616,-0.027040649547202644,0.29442663431167615,40.84514027487343,-12.77806011359803,0.11327595602072953,4,0.028166472911834717,0.07583349943161011,0.18116676807403564,-0.06199997663497925,0.6029999256134033,1,0.21986740283669937,8.360076962141207,2.057332992553711,5.7406288908315455,2.142333030700684,59.66613685130732,2.239332914352417,0.21986740283669937 77,2000-04-19,2.093666076660156,2.093666076660156,1.9633330106735232,1.9633330106735232,13650.0,0.016178483238700414,1.0000000000000033,4.296735730118035,26.225134820842754,46.56177003140081,0.07258414909245303,0.12819800827218186,0.17575023428976388,-0.06189317236693492,9.344457252566027,0.13033306598663263,0.042149252659201775,-0.1147001981735234,-0.3124589824566928,0.083058586109646,-0.2135795903151081,-0.015820806031938695,0.25269169898033184,51.67928049821423,2.8267907695155188,0.0988793921415846,4,-0.005166590213775191,0.0425004363060002,0.1554169356822972,-0.09533303976058916,0.5683338642120366,2,0.21429721577430327,5.879167780170734,2.060333013534546,8.360076962141207,2.057332992553711,5.7406288908315455,2.142333030700684,0.21429721577430327 78,2000-04-20,2.093666076660156,2.093666076660156,2.093666076660156,2.093666076660156,30.0,0.0,1.0,0.0,28.085112427092,42.214503446225265,0.07182907469989752,0.13789313103309064,0.18532707254685876,-0.06189317236693492,9.771648427957613,0.0,0.023609367805001114,-0.11636685132980373,-0.30937750496039707,0.0766438023007896,-0.2128721781451004,-0.019861524514507067,0.2444578642187123,73.38450153642138,25.367342752663298,0.09650532681529675,4,-0.005166590213775191,0.0425004363060002,0.13725045323371932,-0.09533303976058916,0.5726668834686284,3,0.21573011905065598,1.0000000000000033,2.093666076660156,5.879167780170734,2.060333013534546,8.360076962141207,2.057332992553711,0.21573011905065598 79,2000-04-21,2.093666076660156,2.093666076660156,2.093666076660156,2.093666076660156,0.0,0.0,1.0,0.0,29.796843616730328,37.76794261063138,0.06911653352767377,0.13779069843136504,0.18880423833493554,-0.06189317236693492,10.374456429814398,0.0,0.008235733880505247,-0.11181685924530083,-0.31151979353140824,0.08788607504080659,-0.21166832638835453,-0.011965392102247119,0.23638870615232532,100.0,48.57395281447708,0.09985146714305368,4,-0.005166590213775191,0.05533343553543135,0.09708371758461043,-0.09533303976058916,0.5576670169830327,4,0.2345168327132403,1.0,2.093666076660156,1.0000000000000033,2.093666076660156,5.879167780170734,2.060333013534546,0.2345168327132403 80,2000-04-24,2.093666076660156,2.093666076660156,2.093666076660156,2.093666076660156,0.0,0.0,1.0,0.0,30.86513562255918,33.44008088679625,0.056508074371038663,0.12409592285714721,0.18546491088690997,-0.06189317236693492,9.999243974235162,0.0,-0.005290032445645743,-0.09908351898193413,-0.2928224307431613,0.09465539277929325,-0.1959529748625477,-0.0022140631013205514,0.22848093124726576,100.0,43.963768351214284,0.09686945588061366,4,-0.005166590213775191,0.05533343553543135,0.10241699218750044,-0.09533303976058916,0.5726668834686284,0,0.27209060166678234,1.0,2.093666076660156,1.0,2.093666076660156,1.0000000000000033,2.093666076660156,0.27209060166678234 81,2000-04-25,2.236000061035156,2.236000061035156,2.060333013534546,2.093666076660156,5160.0,0.0679831354014453,1.4683781357204053,100.0,59.1235771346769,32.76110502660358,-0.09170748772473392,-0.029047067590083575,0.04039881616658869,-0.20422715674193492,9.068304714916,0.1756670475006099,-0.017302340531298643,0.049167108535766335,-0.13051180721603073,0.2288460242875634,-0.0406723493401322,0.13900656641166487,0.07839732746530759,100.0,35.3522704889933,0.08983945787589852,4,-0.1475005745887752,-0.08700054883956865,-0.0475000143051143,-0.23766702413558916,0.4303328990936284,1,0.1897731867393213,1.0,2.093666076660156,1.0,2.093666076660156,1.0,2.093666076660156,0.1897731867393213 82,2000-04-26,2.211999893188477,2.211999893188477,2.1906659603118896,2.1906659603118896,7830.0,-0.010733527366527884,-1.0000000000000415,0.14988643063893967,56.75866321371322,32.87403182447776,-0.0809782842678195,-0.01613924539117173,0.05791443382293471,-0.18022698889525612,8.087056341245738,0.04533410072326616,-0.038059596870878565,0.03168359994888359,-0.133084297047243,0.19645149694501018,-0.05070034854917971,0.11406754844694689,0.0948028682931672,86.33769498141336,17.274544430855897,0.08238394849806333,4,-0.12666684389114424,-0.06300038099288985,-0.024249851703644243,-0.21366685628891036,0.3633332252502437,2,0.20403845739291615,1.4683781357204053,2.236000061035156,1.0,2.093666076660156,1.0,2.093666076660156,0.20403845739291615 83,2000-04-27,2.3786659240722656,2.3786659240722656,2.211999893188477,2.211999893188477,92610.0,0.07534631054775898,-1.0000000000000053,7.8122506453882234,67.30967594212024,37.59319863738911,-0.25233741382601016,-0.18889334083933207,-0.11314302746945915,-0.34689301977904474,7.58504450006331,0.16666603088378862,-0.05562955793619517,0.1960663318634035,0.021420106607878964,0.37071255711892803,0.10874321923564123,0.28338944449116577,-0.44399988651275635,100.0,26.198634429995252,0.08732311262776227,4,-0.22199994325637817,-0.22199994325637817,-0.19774937629699707,-0.380332887172699,0.315000057220459,3,0.1191146742939253,-1.0000000000000415,2.211999893188477,1.4683781357204053,2.236000061035156,1.0,2.093666076660156,0.1191146742939253 84,2000-04-28,2.3483328819274902,2.363332986831665,2.272665977478028,2.363332986831665,22020.0,-0.012752123716829211,11.088850035762478,-0.09000097275151372,61.083995543311985,42.20358995558097,-0.21200488552475782,-0.16308900873544552,-0.08764443011518441,-0.31655997763426935,8.0016775757316,0.10599994659423784,-0.07126919302488322,0.16329994201660147,-0.01938515761610038,0.3459850416493033,0.07195739220025077,0.2546424918329522,-0.4047868466377258,90.4712830057258,15.693583651241497,0.09134254981635086,4,-0.18099993467330933,-0.19166690111160278,-0.18374985456466675,-0.3333328366279602,0.3786671161651616,4,0.1354152474074639,-1.0000000000000053,2.3786659240722656,-1.0000000000000415,2.211999893188477,1.4683781357204053,2.236000061035156,0.1354152474074639 85,2000-05-01,2.3483328819274902,2.3483328819274902,2.3483328819274902,2.3483328819274902,0.0,0.0,1.0,-0.0,61.083995543311985,46.703570429373165,-0.18593906318465736,-0.1656210559339124,-0.08701212470720066,-0.31655997763426935,8.440826020513848,0.0,-0.07943133118053947,0.15951659679412833,-0.0336437208588416,0.35267691444709826,0.06293643796764314,0.2560967556206135,-0.39608444886207583,90.4712830057258,16.082840779330795,0.09658015882648496,5,-0.17733341455459595,-0.19166690111160278,-0.18941634893417358,-0.3333328366279602,0.36966705322265625,0,0.1290277941630653,11.088850035762478,2.3483328819274902,-1.0000000000000053,2.3786659240722656,-1.0000000000000415,2.211999893188477,0.1290277941630653 86,2000-05-02,2.3483328819274902,2.363332986831665,2.272665977478028,2.3483328819274902,11400.0,0.0,5.044425017881239,0.0,59.064996158658055,50.35244391135266,-0.15733558508926038,-0.16701707484831907,-0.08660321524851611,-0.31655997763426935,9.091669847019087,0.09066700935363725,-0.06384910490611562,0.15496660470962542,-0.048975474200535274,0.35890868361978634,0.052995565254545074,0.25693764416470577,-0.3875560990419389,83.86540000431182,12.191335993927865,0.10197103945508043,5,-0.12883341312408447,-0.19166690111160278,-0.18558311462402344,-0.33033281564712524,0.35000014305114746,1,0.1354152474074639,1.0,2.3483328819274902,11.088850035762478,2.3483328819274902,-1.0000000000000053,2.3786659240722656,0.1354152474074639 87,2000-05-03,2.3663330078125,2.3663330078125,2.3026659488677983,2.3483328819274902,36570.0,0.007665065725364961,6.074068187236699,100.0,60.589229491452535,53.96401247405938,-0.14817232295174376,-0.1771675496355063,-0.10764119520829141,-0.3345601035192791,9.341336953303665,0.0636670589447017,-0.03401944180267513,0.1622167348861696,-0.05465248016725788,0.3790859499395973,0.05378212735945587,0.27065134241288336,-0.3971984421032144,92.60022201622776,23.116464084573124,0.10843460752671381,5,-0.14683353900909424,-0.20966702699661255,-0.1998332142829895,-0.348332941532135,0.4213330745697017,2,0.12677841678488533,5.044425017881239,2.3483328819274902,1.0,2.3483328819274902,11.088850035762478,2.3483328819274902,0.12677841678488533 88,2000-05-04,2.390666007995605,2.390666007995605,2.334666013717652,2.363332986831665,17010.0,0.010282999097239953,3.0976073550064793,1.518490556041195,73.56102707388177,58.82669952485398,-0.14074639818277168,-0.1921342417368339,-0.13655428215212995,-0.35889310370238414,9.062553648534557,0.05599999427795321,-0.002179548087305694,0.17434973716735813,-0.05594832811192729,0.4046478024466438,0.05920070452771542,0.28949876980700084,-0.41334081511905985,100.0,22.961650015752326,0.1151490326396428,5,-0.16516649723052934,-0.22799998521804765,-0.21658298373222307,-0.37266594171524003,0.4879999160766606,3,0.07724504795964582,6.074068187236699,2.3663330078125,5.044425017881239,2.3483328819274902,1.0,2.3483328819274902,0.07724504795964582 89,2000-05-05,2.3786659240722656,2.3876659870147705,2.3329999446868896,2.363332986831665,6720.0,-0.005019556844496509,2.279989128024662,0.560967525274121,85.38912684091918,64.88492077133841,-0.09394717298365673,-0.17149487787293882,-0.1293681584804518,-0.34689301977904474,9.508570898097943,0.057666063308715376,0.026804493208157254,0.15128300189971933,-0.08817060892107609,0.39073661272051474,0.03155619648932184,0.2710098073101168,-0.38480709859095796,89.83043998318976,7.756338102223623,0.11972680541039765,5,-0.15316641330718994,-0.21599990129470825,-0.20458289980888367,-0.36066585779190063,0.5,4,0.13242719544288928,3.0976073550064793,2.390666007995605,6.074068187236699,2.3663330078125,5.044425017881239,2.3483328819274902,0.13242719544288928 90,2000-05-08,2.3936660289764404,2.3936660289764404,2.3936660289764404,2.3936660289764404,1320.0,0.006306099882447791,1.0,0.0,85.76537545330287,67.84512058451908,-0.06919349523516916,-0.18149239533023298,-0.14832272919880118,-0.36189312468321955,9.99741929916242,0.015000104904174805,0.05662909490103196,0.15719980001449585,-0.09332342320772025,0.40772302323671195,0.0319381884033878,0.2824614116256039,-0.38393491619456066,100.0,12.185645365807517,0.1252616116111081,5,-0.10150003433227539,-0.22949999570846558,-0.21958300471305847,-0.37566596269607544,0.45766687393188477,0,0.13925667368841288,2.279989128024662,2.3786659240722656,3.0976073550064793,2.390666007995605,6.074068187236699,2.3663330078125,0.13925667368841288 91,2000-05-09,2.5133330821990967,2.5133330821990967,2.310333013534546,2.3876659870147705,38820.0,0.04999321199115947,2.2307593068303846,100.0,87.99035678596962,71.31530875921425,-0.16246913173129807,-0.29241931498446405,-0.2705385247009473,-0.4815601779058758,10.852037510127222,0.20300006866455078,0.0906017934933736,0.261800193786621,-0.01715859351853588,0.5407589810917779,0.12232080013404278,0.4012795874391992,-0.48056587444554344,100.0,7.300241914869787,0.13947939365257844,5,-0.15066659450531006,-0.2893335223197937,-0.3392500579357147,-0.4953330159187317,0.3106667995452881,1,0.08143244299795382,1.0,2.3936660289764404,2.279989128024662,2.3786659240722656,3.0976073550064793,2.390666007995605,0.08143244299795382 92,2000-05-10,2.424000024795532,2.5133330821990967,2.3936660289764404,2.3936660289764404,9540.0,-0.035543660343419714,-6.889963059026959,0.24138375900706552,75.74030828451953,72.25204568614751,-0.044590531908192954,-0.19898020407135641,-0.18532838925177186,-0.3922271205023109,11.9994811570091,0.11966705322265625,0.12469031548071285,0.16338378190994218,-0.12595144571800665,0.452719009537891,0.018716168095967767,0.3080513957239166,-0.3527875470863351,55.9935826666226,-37.53220308643505,0.14466761381397442,5,-0.03100049495696977,-0.2000004649162288,-0.24841699004173234,-0.4059999585151668,0.42433285713195845,2,0.11317367878585172,2.2307593068303846,2.5133330821990967,1.0,2.3936660289764404,2.279989128024662,2.3786659240722656,0.11317367878585172 93,2000-05-11,2.4089999198913574,2.4089999198913574,2.318000078201294,2.4089999198913574,10740.0,-0.006188162025881017,1.0,0.0,74.01018785445103,73.68828927627406,-0.027753636143761362,-0.1798377116725529,-0.17461380011118077,-0.37722701559813654,12.912290662111845,0.10599994659423784,0.13465563426328409,0.1399003267288208,-0.1566663577527394,0.4364670112103808,-0.00838301551195908,0.2881836689696007,-0.30241779382296885,48.604370927506686,-42.28064271098933,0.14828334224078002,5,-0.01600039005279541,-0.18500036001205444,-0.22741687297821045,-0.39099985361099243,0.4393329620361328,3,0.15718811751057338,-6.889963059026959,2.424000024795532,2.2307593068303846,2.5133330821990967,1.0,2.3936660289764404,0.15718811751057338 94,2000-05-12,2.4089999198913574,2.4089999198913574,2.351332902908325,2.4089999198913574,2160.0,0.0,1.0,0.0,74.01018785445103,75.12453286640063,-0.020386924121444494,-0.1674190223844163,-0.17967540482655542,-0.37722701559813654,13.621938014069396,0.05766701698303223,0.14917264955973186,0.1265669822692872,-0.1699808112362402,0.4231147757748146,-0.021706914483476503,0.2748408790220509,-0.2698777173325122,48.604370927506686,-39.42871710042949,0.14827389675276365,5,-0.01600039005279541,-0.18500036001205444,-0.2046668827533722,-0.3803333640098572,0.4696660041809082,4,0.19496306342844938,1.0,2.4089999198913574,-6.889963059026959,2.424000024795532,2.2307593068303846,2.5133330821990967,0.19496306342844938 95,2000-05-15,2.4633328914642334,2.4890000820159908,2.4210000038146973,2.4210000038146973,92730.0,0.02255416080517203,-2.212635942260774,100.0,69.98826492344122,76.33822939582097,-0.06335399001785902,-0.20003167952651957,-0.2395208607818895,-0.4315599871710125,13.278081117617369,0.08000016212463334,0.14375645054096076,0.16059995889663714,-0.1265020155933696,0.4477019333866439,0.01704897165163377,0.3041509461416405,-0.294273818534168,75.36937250130367,-10.689387404149812,0.14355098724500334,5,-0.05533337593078613,-0.23933333158493042,-0.25899985432624817,-0.41949987411499023,0.36966705322265625,0,0.16860613279155845,1.0,2.4089999198913574,1.0,2.4089999198913574,-6.889963059026959,2.424000024795532,0.16860613279155845 96,2000-05-16,2.5133330821990967,2.515000104904175,2.484666109085083,2.509000062942505,42000.0,0.020297780664611187,6.912805522731513,0.1023558631875961,75.33634911909951,77.9767982433373,-0.09776897792192418,-0.22593811800070807,-0.28919321844731094,-0.4815601779058758,12.984712050941205,0.051667213439941406,0.1474564570016761,0.18795014619827288,-0.08996126793764248,0.46586156033418824,0.048994439130315204,0.32690585326623056,-0.3167320885275089,99.1537956958796,12.587919259573084,0.13895570706795773,5,-0.10066652297973633,-0.28850001096725464,-0.30900004506111145,-0.4695000648498535,0.31966686248779297,1,0.13448270072245583,-2.212635942260774,2.4633328914642334,1.0,2.4089999198913574,1.0,2.4089999198913574,0.13448270072245583 97,2000-05-17,2.542332887649536,2.542332887649536,2.4936659336090092,2.4936659336090092,87480.0,0.0115383852843991,-1.0000000000000182,11.23164960933191,67.9066879869783,77.34853834479246,-0.11083301191907546,-0.23146902563886762,-0.3209386692623779,-0.5105599833563153,13.063722525895821,0.0486669540405269,0.15269543261238638,0.19451661109924334,-0.07699943098255169,0.46603265318103837,0.05875859005834583,0.33027463214014086,-0.31389198285468956,100.0,14.508302642041059,0.1357580210408974,5,-0.11599993705749512,-0.3038334250450134,-0.3417498767375946,-0.49849987030029297,0.2906670570373535,2,0.11079076051101167,6.912805522731513,2.5133330821990967,-2.212635942260774,2.4633328914642334,1.0,2.4089999198913574,0.11079076051101167 98,2000-05-18,2.545332908630371,2.5906660556793213,2.509000062942505,2.545332908630371,120900.0,0.0011800268152959426,-1.2477180410916655,0.0,72.92475884387115,75.96360856734269,-0.10011440107200409,-0.20964493862980627,-0.3245568762989999,-0.5135600043371502,13.2691690627605,0.0816659927368164,0.16091600875739287,0.17493329048156747,-0.08233777883140281,0.43220435979453775,0.046297755825082554,0.3035688251380524,-0.27922496589296175,81.05855936627098,-3.64614540160575,0.12863553465648514,5,-0.0948333740234375,-0.2826668620109558,-0.37133315205574036,-0.45599985122680664,0.2423331737518306,3,0.11904139229479482,-1.0000000000000182,2.542332887649536,6.912805522731513,2.5133330821990967,-2.212635942260774,2.4633328914642334,0.11904139229479482 99,2000-05-19,2.584666013717652,2.584666013717652,2.5299999713897705,2.5299999713897705,9780.0,0.015453029721147704,-1.0000000000000162,100.0,75.19545001415777,74.78917240743769,-0.11974597227973138,-0.22167278358463482,-0.3661163526046338,-0.5528931094244309,13.48571818576353,0.0546660423278813,0.1685763644321936,0.18971639871597334,-0.049435393260556904,0.4288681906925036,0.07014050272770822,0.30929229470423847,-0.27311993516837463,96.46361667774477,11.972464613120238,0.11957589598826508,5,-0.13416647911071822,-0.32199996709823653,-0.41216626763343855,-0.49533295631408736,0.2030000686645499,4,0.10201196859109607,-1.2477180410916655,2.545332908630371,-1.0000000000000182,2.542332887649536,6.912805522731513,2.5133330821990967,0.10201196859109607 100,2000-05-22,2.663332939147949,2.666332960128784,2.605665922164917,2.6359999179840092,212940.0,0.030436011853286482,2.6400517849351615,0.4999999999999878,78.75838020443351,73.76339723171145,-0.17448709459397316,-0.26927956497091143,-0.44403520068901914,-0.6315600348547283,13.909440736342289,0.08166694641113237,0.16987291052380105,0.23989998102188093,0.016669477248945075,0.4631304847948168,0.12828472913541322,0.35151523290834863,-0.31271006380046584,98.34861398015134,13.209140777297605,0.11161525188646791,5,-0.17116641998291016,-0.3628334403038025,-0.49758318066596985,-0.5724998712539673,0.13933300971984908,0,0.08085094497919054,-1.0000000000000162,2.584666013717652,-1.2477180410916655,2.545332908630371,-1.0000000000000182,2.542332887649536,0.08085094497919054 101,2000-05-23,2.6603329181671143,2.663332939147949,2.6359999179840092,2.663332939147949,29250.0,-0.001126416054387347,17.22188667249434,-0.10975811868147384,77.59699932637031,73.96969623636153,-0.16588708845586853,-0.24544364379249117,-0.4365024634603327,-0.616893085012431,15.649533299974394,0.027333021163939986,0.16850299629896526,0.21568331718444833,-0.013130054753370146,0.4444966891222668,0.10127663121553931,0.33009000315335735,-0.2591964292546227,96.52507946502296,11.820028459636447,0.1144066859689092,5,-0.1681663990020752,-0.3491664528846741,-0.547999918460846,-0.5694998502731323,0.13933300971984863,1,0.06490429274496123,2.6400517849351615,2.663332939147949,-1.0000000000000162,2.584666013717652,-1.2477180410916655,2.545332908630371,0.06490429274496123 102,2000-05-24,2.663332939147949,2.666332960128784,2.545332908630371,2.6573328971862797,85110.0,0.0011276862983380376,19.16653421282683,-1.999999999999852,76.66233969696299,74.26437977441842,-0.1468056934643407,-0.22440247174747086,-0.42956520098362017,-0.6080902871900573,17.07365199629558,0.12100005149841309,0.16637925321101177,0.19611668586730957,-0.02498121863323277,0.4172145903678519,0.0855677336170384,0.30666563811758074,-0.21976501484085098,98.09320171783082,14.689887400491884,0.11054895225027114,5,-0.15450000762939453,-0.34849995374679565,-0.5509999394416809,-0.5286663770675659,0.09400010108947754,2,0.06370476745322717,17.22188667249434,2.6603329181671143,2.6400517849351615,2.663332939147949,-1.0000000000000162,2.584666013717652,0.06370476745322717 103,2000-05-25,2.6619999408721924,2.663332939147949,2.6359999179840092,2.663332939147949,11760.0,-0.0005005000524580527,40.00983723841822,-0.22216482555830938,78.29569031980331,74.74054671501311,-0.11824529073763079,-0.21160346128181917,-0.4127862716401838,-0.5946028898809881,17.283123560169784,0.027333021163939986,0.15027778711367779,0.18061698675155657,-0.05256961660295856,0.4138035901060717,0.06402368507429923,0.2972102884288139,-0.18278961083362422,96.82173823322643,13.643527134293024,0.11659330167725757,5,-0.11833345890045166,-0.29866695404052734,-0.5496669411659241,-0.5121669173240662,0.06500005722045943,3,0.06423741833693275,19.16653421282683,2.663332939147949,17.22188667249434,2.6603329181671143,2.6400517849351615,2.663332939147949,0.06423741833693275 104,2000-05-26,2.666332960128784,2.666332960128784,2.663332939147949,2.666332960128784,8640.0,0.0016277307861893853,1.0,-0.0,77.8231963121945,75.61109464709682,-0.09190127456421404,-0.20120719064461312,-0.4022824185045035,-0.586632919949114,17.512598669282358,0.004333019256591797,0.14679933676411316,0.1690500020980834,-0.06924832594300145,0.40734833013916827,0.0499008380775412,0.2881991661186256,-0.15718300927578133,100.0,18.16684231018806,0.11914916402054238,5,-0.09083342552185059,-0.30299997329711914,-0.5539999604225159,-0.4838328957557678,-0.011999845504760742,4,0.045505615415547096,40.00983723841822,2.6619999408721924,19.16653421282683,2.663332939147949,17.22188667249434,2.6603329181671143,0.045505615415547096 105,2000-05-29,2.6513330936431885,2.666332960128784,2.6513330936431885,2.666332960128784,3150.0,-0.005625653926158991,1.0,-100.0,67.90663284246999,74.7855706163602,-0.05300292570311127,-0.17111664711689478,-0.3723140752176688,-0.5591965818284055,17.698761359180416,0.014999866485595703,0.14604927954850844,0.1389001250267028,-0.09804926114998791,0.3758495112033935,0.02042543193835744,0.25737481811504814,-0.11703386130606042,87.603421403674,7.734956122232219,0.11847469308834535,5,-0.07133364677429199,-0.28800010681152344,-0.5325835943222046,-0.466666579246521,-0.06066703796386719,0,0.0514205435242685,1.0,2.666332960128784,40.00983723841822,2.6619999408721924,19.16653421282683,2.663332939147949,0.0514205435242685 106,2000-05-30,2.666332960128784,2.666332960128784,2.632999897003174,2.666332960128784,11790.0,0.005657480956111849,1.0,-0.0,88.96041471178096,77.12487358578272,-0.0491902798248125,-0.16977571564143012,-0.3718625475770585,-0.562078729647006,18.54576124975054,0.03333306312561035,0.1469472274492034,0.13799998760223398,-0.09523311088600828,0.3712330860904762,0.021383438358112627,0.2546165368463553,-0.11090833134499123,100.0,16.40466328673213,0.1166165492441212,5,-0.07866644859313965,-0.30299997329711914,-0.5475834608078003,-0.47099989652633667,-0.09099984169006348,1,0.05113126934170631,1.0,2.6513330936431885,1.0,2.666332960128784,40.00983723841822,2.6619999408721924,0.05113126934170631 107,2000-05-31,2.666332960128784,2.666332960128784,2.5360000133514404,2.666332960128784,13050.0,0.0,1.0,0.0,93.4685934616664,79.40752187664886,-0.0332474312297224,-0.154046120488732,-0.35609257917586357,-0.5503702215796418,19.003582011655755,0.13033294677734375,0.15053309025173034,0.12299998998641959,-0.10489148050632924,0.3508914604791684,0.009054254740045398,0.23694572523279378,0.0,100.0,11.483720252184355,0.11394573524637436,5,-0.06816649436950684,-0.23783349990844727,-0.5475834608078003,-0.45583289861679077,-0.21199989318847612,2,0.050006120672843046,1.0,2.666332960128784,1.0,2.6513330936431885,1.0,2.666332960128784,0.050006120672843046 108,2000-06-01,2.5753331184387207,2.666332960128784,2.542332887649536,2.666332960128784,10290.0,-0.03412921156166038,1.7252810593139296,-100.0,71.49015210788633,78.99582210928536,0.06979517407625835,-0.05112324418401748,-0.25395584272238647,-0.447151403670234,19.28304528948547,0.12400007247924805,0.14440294561088862,0.02276679277420035,-0.19376116439083413,0.23929474993923483,-0.08549718580831689,0.1310307713567176,-0.03933310508728027,30.17894251595153,-60.76751808494778,0.10826397858251714,6,0.0258333683013916,-0.13616669178009033,-0.45816683769226074,-0.3648330569267273,-0.24233317375183105,3,0.0706704389019166,1.0,2.666332960128784,1.0,2.666332960128784,1.0,2.6513330936431885,0.0706704389019166 109,2000-06-02,2.6936659812927246,2.704333066940308,2.484666109085083,2.484666109085083,26700.0,0.04594856564642891,-1.1020774370329345,-2.2967058879011533,75.53590167184299,78.63776893899752,-0.03514602535104494,-0.15246400664331894,-0.3635553883389355,-0.5543425813436267,19.661890808622317,0.21966695785522505,0.14809517474124512,0.12534965276718157,-0.08361128715061161,0.33431059268497476,0.020869182808285203,0.22983012272607795,-0.02733302116394043,95.14397351712142,2.1351161677348216,0.10448046995889655,6,-0.0991663932800293,-0.20516645908355668,-0.5370000004768372,-0.4968329071998596,-0.45600008964538574,4,0.012374962980350679,1.7252810593139296,2.5753331184387207,1.0,2.666332960128784,1.0,2.666332960128784,0.012374962980350679 110,2000-06-05,2.726999998092652,2.7876660823822017,2.726999998092652,2.726999998092652,41640.0,0.012374962980350679,0.0,0.0,74.5971668564139,78.30445422011348,-0.06537388402372413,-0.1681670714480199,-0.3928649642894402,-0.5752592850751967,20.028201101156885,0.0940001010894771,0.15125219353087926,0.14201697111129796,-0.06139053098093594,0.34542447320353187,0.04031322006518101,0.24372072215741492,-0.2423338890075688,79.97818823896023,-11.74720142469738,0.10170375104611697,6,-0.09083390235900923,-0.19683396816253707,-0.5650005340576176,-0.5301669239997868,-0.3333339691162114,0,-0.026647188676000688,-1.1020774370329345,2.6936659812927246,1.7252810593139296,2.5753331184387207,1.0,2.666332960128784,-0.026647188676000688 111,2000-06-06,2.7179999351501465,2.7876660823822017,2.7179999351501465,2.7876660823822017,16410.0,-0.0033003531165384237,1.0000000000000127,-100.0,71.1987948236802,77.69739367863761,-0.05289610195207395,-0.15077817962232487,-0.3800554956422948,-0.5537681809765145,19.40719872888049,0.06966614723205522,0.14960634882912593,0.12278356552124015,-0.08596950633604505,0.33153663737852535,0.018407029592597546,0.22716010144988275,-0.23333382606506348,77.00787017438404,-13.106108759899726,0.1043765359286426,6,-0.0818338394165039,-0.18783390522003174,-0.5541672110557556,-0.5211668610572815,-0.32433390617370605,1,-0.04684837472734926,0.0,2.726999998092652,-1.1020774370329345,2.6936659812927246,1.7252810593139296,2.5753331184387207,-0.04684837472734926 112,2000-06-07,2.6983330249786377,2.7876660823822017,2.6983330249786377,2.7573330402374268,18210.0,-0.0072358022960814505,-2.0282384508453606,0.846896485638316,67.7494533238408,76.52558956797512,-0.03100257015826413,-0.1154229407359213,-0.35634231921460824,-0.5214008587470618,18.675507110598698,0.08933305740356401,0.1368085289778893,0.08940000534057635,-0.10771061918000413,0.28651062986115683,-0.00915530691971389,0.1879553176008666,-0.2076069164276122,70.51714017282606,-19.88544589633692,0.09855531226029034,6,-0.06216692924499512,-0.1531670093536377,-0.5102503001689911,-0.5014999508857727,-0.3593330383300777,2,-0.04558366421094029,1.0000000000000127,2.7179999351501465,0.0,2.726999998092652,-1.1020774370329345,2.6936659812927246,-0.04558366421094029 113,2000-06-08,2.7876660823822017,2.7876660823822017,2.7723329067230225,2.781666040420532,16170.0,0.03310675760797577,4.111022808551072,-0.10169560016810526,71.10190150179078,75.7787790334858,-0.11246183438025703,-0.18438630817027635,-0.44020674635736823,-0.5983058774668355,18.754211111638156,0.08933305740356401,0.1274606654438175,0.15979975461959794,-0.029020796298347307,0.3486203055375432,0.0653894791606251,0.2542100300785708,-0.29100117435455264,100.0,9.935963526615609,0.09441027545897263,6,-0.15149998664855913,-0.23866653442382768,-0.5995833575725551,-0.5908330082893367,-0.4486660957336417,3,-0.11957422646439908,-2.0282384508453606,2.6983330249786377,1.0000000000000127,2.7179999351501465,0.0,2.726999998092652,-0.11957422646439908 114,2000-06-09,2.8786659240722656,2.8786659240722656,2.7876660823822017,2.7876660823822017,54360.0,0.03264373816691135,1.0000000000000098,15.166534212826903,71.8243309204682,76.21407881993007,-0.1901735679111245,-0.2512790523069457,-0.5234931609626541,-0.6757380015071051,19.165940203557096,0.09099984169006392,0.1215530243270484,0.22731629610061654,0.03629613878840887,0.4183364534128242,0.1318062174445127,0.3228263747567204,-0.3761809925575257,100.0,10.530173001702067,0.09551007865610381,6,-0.1969999074935913,-0.28416645526885986,-0.6845831573009491,-0.6818328499794006,-0.4849998950958252,4,-0.1895551598476064,4.111022808551072,2.7876660823822017,-2.0282384508453606,2.6983330249786377,1.0000000000000127,2.7179999351501465,-0.1895551598476064 115,2000-06-12,2.8786659240722656,2.8786659240722656,2.8786659240722656,2.8786659240722656,0.0,0.0,1.0,0.0,72.26377672307194,74.35889682118462,-0.17269601836389636,-0.23037962702456616,-0.5147502774497932,-0.6613087025104649,18.945164960488512,0.0,0.11545272270433005,0.20654964447021484,0.011333890015253534,0.40176539892517615,0.10894176724273441,0.3041575216976953,-0.36113375285522453,100.0,10.950758546809709,0.09760787722748063,6,-0.1969999074935913,-0.28416645526885986,-0.6845831573009491,-0.6818328499794006,-0.4863328933715816,0,-0.22267260228590358,1.0000000000000098,2.8786659240722656,4.111022808551072,2.7876660823822017,-2.0282384508453606,2.6983330249786377,-0.22267260228590358 116,2000-06-13,2.851332902908325,2.8786659240722656,2.834666013717652,2.834666013717652,11610.0,-0.009495030644359748,-4.279918748033301,100.0,68.26429136924102,71.55841881091513,-0.13003567420336726,-0.1859604531816612,-0.4783174235274119,-0.619218206589625,18.32343745412624,0.043999910354613814,0.10940713263603552,0.16231663227081317,-0.03354204749711398,0.3581753120387403,0.06438729238684937,0.26024597215477696,-0.3193553815770751,84.84302015809702,-2.9357239490778255,0.09792933988396366,6,-0.16966688632965088,-0.25683343410491943,-0.6231668889522552,-0.6544998288154602,-0.45899987220764116,1,-0.16050979998339376,1.0,2.8786659240722656,1.0000000000000098,2.8786659240722656,4.111022808551072,2.7876660823822017,-0.16050979998339376 117,2000-06-14,2.8239998817443848,2.8786659240722656,2.818000078201294,2.8786659240722656,8970.0,-0.009586050487496944,1.2195075146323806,-3.27991874803316,64.98153427569159,70.83523905178238,-0.08715041392347223,-0.1438172796653836,-0.438597344945427,-0.5779617871983165,17.392252878085372,0.06066584587097168,0.11275555710743435,0.12090026140212995,-0.07101567536877251,0.3128161981730324,0.024942293016678718,0.21685822978758118,-0.27815482430349414,48.589776072718635,-36.473486667753676,0.09595796838545131,6,-0.14233386516571045,-0.22566688060760498,-0.53066685795784,-0.6128333210945129,-0.46199989318847656,2,-0.1523845151516533,-4.279918748033301,2.851332902908325,1.0,2.8786659240722656,1.0000000000000098,2.8786659240722656,-0.1523845151516533 118,2000-06-15,2.8483328819274902,2.863332986831665,2.821000099182129,2.8239998817443848,37620.0,0.00861650184208762,-1.7912500786015217,-0.445120940659264,66.23070835571167,69.80132868332333,-0.07675785452946338,-0.1520837974866005,-0.44985468604604595,-0.5881364426374587,16.060717528391187,0.04233288764953613,0.10983082584805892,0.13008326292037964,-0.057175419960031615,0.3173419458007909,0.036453921480174234,0.22371260436058504,-0.2891749898213445,66.6669286655612,-15.825052715868978,0.09362934144020554,6,-0.059833407402038574,-0.24999988079071045,-0.5398333370685577,-0.6371663212776184,-0.5093328952789302,3,-0.17881789678117277,1.2195075146323806,2.8239998817443848,-4.279918748033301,2.851332902908325,1.0,2.8786659240722656,-0.17881789678117277 119,2000-06-16,2.8483328819274902,2.8483328819274902,2.818000078201294,2.818000078201294,4050.0,0.0,1.0,1.246570644718793,68.0513324888899,69.07401375359844,-0.05868218226602284,-0.1384142988282555,-0.4368533121780329,-0.5742708052227057,14.643616031976375,0.03033280372619629,0.10660825691742648,0.11689991950988787,-0.06786945754520834,0.3016692965649841,0.024515230982339542,0.2092846080374362,-0.2763946685426997,49.999803498512485,-30.53010558637701,0.09238468852754812,6,-0.059833407402038574,-0.23333346843719482,-0.5398333370685577,-0.6371663212776184,-0.5093328952789302,4,-0.17881789678117277,-1.7912500786015217,2.8483328819274902,1.2195075146323806,2.8239998817443848,-4.279918748033301,2.851332902908325,-0.17881789678117277 120,2000-06-19,2.8786659240722656,2.8786659240722656,2.804332971572876,2.8483328819274902,83490.0,0.010649402089635274,3.901120840079858,1.000007860090391,68.92455117915475,68.82132001531784,-0.07290576932789605,-0.15999079657962412,-0.4553267979940703,-0.591288602643905,12.717731058625054,0.07433295249938965,0.1179201243088559,0.1364663124084471,-0.05650775179968237,0.32944037661657655,0.03997928030438214,0.23295334451251204,-0.2944586022599762,100.0,21.02689990345857,0.09648703210406481,6,-0.09016644954681396,-0.22883296012878418,-0.5701663792133331,-0.6674993634223938,-0.545665979385376,0,-0.1684807851581912,1.0,2.8483328819274902,-1.7912500786015217,2.8483328819274902,1.2195075146323806,2.8239998817443848,-0.1684807851581912 121,2000-06-20,2.8329999446868896,2.8483328819274902,2.818000078201294,2.8483328819274902,1440.0,-0.015863591187675996,2.9565548661970737,-0.5054862999701318,63.73633542618377,68.37541802668929,-0.010294066454342055,-0.10616912506953291,-0.3980873865897152,-0.5325388648322131,10.687768868224946,0.06066584587097168,0.11669547582025519,0.0821669816970827,-0.11083536341625333,0.2751693268104187,-0.014334190859585316,0.1786681542537507,-0.23701427878420134,38.56563226685911,-36.18838759213533,0.09650117255666811,6,-0.0075005292892456055,-0.15133392810821533,-0.5170004069805145,-0.6218333840370178,-0.5090000629425049,1,-0.1555478018319938,3.901120840079858,2.8786659240722656,1.0,2.8483328819274902,-1.7912500786015217,2.8483328819274902,-0.1555478018319938 122,2000-06-21,2.8329999446868896,2.8329999446868896,2.818000078201294,2.8329999446868896,1020.0,0.0,1.0,-0.0,74.9839448321778,68.80675617451007,0.012088560053854724,-0.09782173584738807,-0.3872532096930419,-0.519322277506225,9.722859734349571,0.014999866485595703,0.11463111440677975,0.07368363142013568,-0.11803593563543391,0.26540319847570526,-0.022176152107649116,0.16954341494792047,-0.22570706845741828,38.56563226685911,-40.09901167847896,0.09585978352778468,6,0.00016605854034423828,-0.15133392810821533,-0.5142501294612885,-0.6209998726844788,-0.4696669578552246,2,-0.1555478018319938,2.9565548661970737,2.8329999446868896,3.901120840079858,2.8786659240722656,1.0,2.8483328819274902,-0.1555478018319938 123,2000-06-22,2.8329999446868896,2.8329999446868896,2.818000078201294,2.8329999446868896,41880.0,0.0,1.0,0.0,67.53369724295553,68.33001909923088,0.021451261951078493,-0.0889125845329799,-0.3760989410988378,-0.5064292425984731,8.70580571189139,0.014999866485595703,0.11625345663232167,0.06513363122940063,-0.12354019759744972,0.253807460056251,-0.029203283184024542,0.1594705456428258,-0.21485214654370655,38.56563226685911,-36.444148059394394,0.09433691441342507,6,0.008499503135681152,-0.15133392810821533,-0.5005837380886078,-0.6073334813117981,-0.5,3,-0.16625484127322765,1.0,2.8329999446868896,2.9565548661970737,2.8329999446868896,3.901120840079858,2.8786659240722656,-0.16625484127322765 124,2000-06-23,2.7876660823822017,2.8329999446868896,2.711999893188477,2.8329999446868896,6570.0,-0.01600206960459305,4.338175277684262,-100.0,57.41038010043893,66.6796416967161,0.058691334925982996,-0.03586130553123423,-0.31678054218967056,-0.4493250307463521,7.655322479883663,0.12100005149841264,0.12056160457480303,0.013733112812041703,-0.1689005658042615,0.1963667914283449,-0.07758372649610967,0.10504995212019308,-0.1590975592018551,45.399886703058606,-27.784230729554388,0.09131683930815152,6,0.007666826248169389,-0.10600006580352739,-0.43108329176902727,-0.5378330349922176,-0.4516661167144771,4,-0.16094685750534143,1.0,2.8329999446868896,1.0,2.8329999446868896,2.9565548661970737,2.8329999446868896,-0.16094685750534143 125,2000-06-26,2.7876660823822017,2.7876660823822017,2.666332960128784,2.7876660823822017,4560.0,0.0,1.0,-0.0,58.701052281770124,65.617059575886,0.04964637101156999,-0.026481616642646255,-0.29976745021149265,-0.4381111237019737,6.889114741119321,0.12133312225341752,0.11561792755969691,0.006916463375091109,-0.16638890891243419,0.1802218356626164,-0.07973622276867154,0.09356914951885376,-0.14909366316617811,66.66657933381605,-5.784606598143313,0.08665268614376256,6,-0.015166640281676802,-0.10600006580352739,-0.43108329176902727,-0.5378330349922176,-0.36666607856750444,0,-0.16094685750534143,4.338175277684262,2.7876660823822017,1.0,2.8329999446868896,1.0,2.8329999446868896,-0.16094685750534143 126,2000-06-27,2.8026659488677983,2.8026659488677983,2.7876660823822017,2.7876660823822017,16680.0,0.005380797427781747,1.0,100.0,63.18451279814021,65.41739052282473,0.030192137625302706,-0.0324055156205838,-0.2973258662978622,-0.441504406727514,6.249270820067302,0.014999866485596591,0.10306517018558292,0.015099680423737105,-0.14977659969813084,0.17997596054560505,-0.06733845963719665,0.09753782048467086,-0.154489789457525,81.79963722298224,8.72773861226969,0.0824381400609339,6,-0.030166506767273393,-0.12099993228912398,-0.4063329398632054,-0.5149994492530827,-0.34833288192749023,1,-0.16757830321185485,1.0,2.7876660823822017,4.338175277684262,2.7876660823822017,1.0,2.8329999446868896,-0.16757830321185485 127,2000-06-28,2.799665927886963,2.799665927886963,2.6816658973693848,2.799665927886963,73260.0,-0.0010704168943314052,1.0,0.0,51.93964072077827,63.829494118943245,0.03282979071382375,-0.019925972347833554,-0.2776342391583988,-0.4287347741700427,7.123682252877475,0.12100005149841353,0.08937107378982612,0.005433011054992498,-0.1492720696606944,0.1601380917706794,-0.07191952930285117,0.08278555141283617,-0.14227017789021001,79.99962806772601,9.907068234311822,0.07735254035784353,6,-0.02716648578643799,-0.11799991130828857,-0.39799943566322327,-0.5119994282722473,-0.27266597747802734,2,-0.16990100190331825,1.0,2.8026659488677983,1.0,2.7876660823822017,4.338175277684262,2.7876660823822017,-0.16990100190331825 128,2000-06-29,2.7573330402374268,2.7573330402374268,2.6603329181671143,2.666332960128784,11670.0,-0.015120692518298728,1.131868938016464,100.0,26.726253467690384,59.2378186721433,0.06805341139063525,0.03872653013482186,-0.21875751244284647,-0.3767792555940912,8.110572180318632,0.13933300971984863,0.07772661552482862,-0.04599987268447858,-0.16340441404358552,0.07140466867462836,-0.10470214336403227,0.01270239799507511,0.12133288383483887,56.17755979553118,-9.713371245643586,0.05870227067955347,6,0.012166380882263184,-0.07566702365875244,-0.34550008177757263,-0.4696665406227112,-0.23633313179016113,3,-0.14289171734286965,1.0,2.799665927886963,1.0,2.8026659488677983,1.0,2.7876660823822017,-0.14289171734286965 129,2000-06-30,2.726999998092652,2.726999998092652,2.6603329181671143,2.6603329181671143,3960.0,-0.011000862682210899,-1.0000000000000133,0.7326046289843426,23.940360481855265,54.23957526133225,0.08869235978288614,0.07555885964377085,-0.17189200570883267,-0.3400211860552971,8.959054556199769,0.0970001220703125,0.06831552490024784,-0.07799961566924996,-0.18965462497101848,0.03365539363251857,-0.13382712032013444,-0.02217211101836547,0.14729926586151088,46.83879742976425,-14.128772144778559,0.05582750465088427,6,0.027332901954650435,-0.045333981513977495,-0.27350026369094893,-0.43933349847793624,-0.211999893188477,4,-0.14448113446327027,1.131868938016464,2.7573330402374268,1.0,2.799665927886963,1.0,2.8026659488677983,-0.14448113446327027 130,2000-07-03,2.6543331146240234,2.726999998092652,2.605665922164917,2.726999998092652,5640.0,-0.026647188676000688,2.339460016339251,-1.089996495268612,20.713458856988666,49.459255642532796,0.14102103651596565,0.15020360760681095,-0.08319618957966712,-0.26469825665793323,9.9594874375182,0.12133407592773482,0.05319012581465765,-0.14703315496444702,-0.2731658548071185,-0.02090045512177552,-0.21009950488578255,-0.08396680504311149,0.21568682241439818,24.704155260094005,-31.87008270048151,0.0630663499213357,7,0.06499981880187988,0.02733290195465088,-0.18491685390472412,-0.36666661500930786,-0.15466713905334473,0,-0.11992961516489598,-1.0000000000000133,2.726999998092652,1.131868938016464,2.7573330402374268,1.0,2.799665927886963,-0.11992961516489598 131,2000-07-04,2.5906660556793213,2.605665922164917,2.484666109085083,2.605665922164917,21870.0,-0.023986084713304878,15.13345201386019,0.20641956513893184,18.693944556652326,43.20481116747441,0.18628823553902496,0.21485788547375329,-0.008498084651433313,-0.19920273631172547,11.4126571861684,0.16966700553894043,0.03421394149854651,-0.204333519935608,-0.3580275864828826,-0.05063945338833342,-0.28118055320924507,-0.12748648666197093,0.26877972076416023,33.65079605360258,-22.944757635786658,0.0768470332736372,7,0.06816697120666504,0.09099996089935303,-0.11899983882904053,-0.29016655683517456,-0.09100008010864258,1,-0.06549128610871247,2.339460016339251,2.6543331146240234,-1.0000000000000133,2.726999998092652,1.131868938016464,2.7573330402374268,-0.06549128610871247 132,2000-07-05,2.5753331184387207,2.5753331184387207,2.545332908630371,2.5753331184387207,9570.0,-0.00591853095345396,1.0,-0.0,12.465548303180356,37.08612795194384,0.18017470481042386,0.232419787769655,0.01868888029169824,-0.18380445576908855,13.165348041353916,0.045333147048950195,0.009797125892137881,-0.21351646184921247,-0.39143208080926994,-0.03560084288915499,-0.30247427132924143,-0.12455865236918351,0.26162587796325676,33.251927166400854,-21.157990213387087,0.08895780948002883,7,0.08349990844726562,0.10633289813995361,-0.09983336925506592,-0.274833619594574,-0.07566714286804199,2,-0.04698423308118216,15.13345201386019,2.5906660556793213,2.339460016339251,2.6543331146240234,-1.0000000000000133,2.726999998092652,-0.04698423308118216 133,2000-07-06,2.454333066940308,2.4996659755706787,2.44666600227356,2.484666109085083,127380.0,-0.04698423308118216,-1.3211410552255114,-100.0,9.353439900434779,31.746467929721153,0.27022966370675405,0.3448474576547498,0.1450083663412376,-0.06329830164359818,15.212390122610426,0.1286671161651607,-0.013426299930307195,-0.3178498625755304,-0.5503197576533077,-0.08537996749775312,-0.434084810114419,-0.20161491503664175,0.36148835622265585,2.7349749873703653,-50.07510937461646,0.11623494753888869,7,0.1703329086303711,0.20833289623260454,0.05899989604949907,-0.15383356809616133,0.05466699600219682,3,0.029607588492142733,1.0,2.5753331184387207,15.13345201386019,2.5906660556793213,2.339460016339251,2.6543331146240234,0.029607588492142733 134,2000-07-07,2.3329999446868896,2.454333066940308,2.3329999446868896,2.454333066940308,14310.0,-0.0494362904072666,-1.0000000000000073,4.000031440114515,2.6056557067108344,25.5136460880479,0.3579256560878812,0.4460751150901485,0.27133857110089643,0.05683036290644772,16.612475020427077,0.12133312225341841,-0.04778244784232433,-0.4118996858596802,-0.710442178837472,-0.11335719288188839,-0.5611709323485758,-0.2626284393707845,0.4532890448049218,0.0,-44.905929076612765,0.1492712464888958,7,0.2348330020904541,0.272832989692688,0.1871665120124817,-0.03250044584274292,0.17600011825561523,4,0.08058292679711454,-1.3211410552255114,2.454333066940308,1.0,2.5753331184387207,15.13345201386019,2.5906660556793213,0.08058292679711454 135,2000-07-10,2.237665891647339,2.272665977478028,2.211999893188477,2.272665977478028,17820.0,-0.04086328988419474,2.4666248867513647,0.28846274768720737,2.3986975949735125,18.759666621029375,0.410171516276824,0.5174549965429307,0.37066494563736185,0.15315036757439415,18.24494872924816,0.12100005149841264,-0.08028268668114613,-0.4751837372779848,-0.8428806342072717,-0.10748684034869793,-0.6590321857426282,-0.29133528881334136,0.5032941933639803,6.519739212853927,-37.56937086670862,0.18384844846464338,7,0.26816701889038086,0.3076670169830322,0.30383366346359253,0.08183366060256958,0.2696671485900879,0,0.12393906270460531,-1.0000000000000073,2.3329999446868896,-1.3211410552255114,2.454333066940308,1.0,2.5753331184387207,0.12393906270460531 136,2000-07-11,2.3936660289764404,2.3936660289764404,2.272665977478028,2.272665977478028,119370.0,0.06971556294950565,-1.0000000000000073,-3.4571358505731684,21.885649490777425,15.420334262140393,0.21238842999974938,0.342995129049676,0.2205521780513573,-0.001063778333930454,19.95376858354341,0.15600013732910156,-0.10364417746221122,-0.29630025625228873,-0.6841234370645388,0.09152292455996136,-0.49021184665841355,-0.1023886658461639,0.28381883301613753,49.99986876037607,4.996770406658648,0.19391159040612502,7,0.09100043773651123,0.15166687965393066,0.18950003385543823,-0.03249996900558472,0.11366701126098633,1,0.04428351545748632,2.4666248867513647,2.237665891647339,-1.0000000000000073,2.3329999446868896,-1.3211410552255114,2.454333066940308,0.04428351545748632 137,2000-07-12,2.3936660289764404,2.3936660289764404,2.3026659488677983,2.3936660289764404,23070.0,0.0,1.0,0.0,21.885649490777425,14.882489375816732,0.1662207632142243,0.32580686194725494,0.22598064596687006,-0.0010745780216798728,21.95586845383075,0.09100008010864213,-0.13013674350498006,-0.2747835636138918,-0.6787121317129574,0.12914500448517385,-0.4767478476634248,-0.07281927956435874,0.2279606367596454,63.15173978230648,16.61828134106439,0.2019642840495329,7,0.07583391666412398,0.15166687965393066,0.18950003385543823,-0.03249996900558472,0.09100008010864258,2,0.04428351545748632,-1.0000000000000073,2.3936660289764404,2.4666248867513647,2.237665891647339,-1.0000000000000073,2.3329999446868896,0.04428351545748632 138,2000-07-13,2.33899998664856,2.424000024795532,2.33899998664856,2.424000024795532,198540.0,-0.022837790095244115,1.0,-100.0,21.627334609054657,14.625486501061108,0.17355720742937075,0.35875187990152346,0.28476740993117167,0.052389798553213573,23.933525846551536,0.08500003814697177,-0.16427619008655903,-0.3039829611778253,-0.7240606266192575,0.11609470426360691,-0.5140217938985416,-0.09394412845710898,0.23347146638181293,52.40722576024258,5.493662108803335,0.2100388327207162,7,0.1304999589920044,0.20633292198181108,0.2516660690307613,0.0221660733222957,0.145666122436523,3,0.06869003413391606,1.0,2.3936660289764404,-1.0000000000000073,2.3936660289764404,2.4666248867513647,2.237665891647339,0.06869003413391606 139,2000-07-14,2.33899998664856,2.33899998664856,2.33899998664856,2.33899998664856,0.0,0.0,1.0,-0.0,21.627334609054657,14.727028251290662,0.12597954223318952,0.3358570243803949,0.2893599496798429,0.05117593325216552,26.057048609579986,0.0,-0.19593056898565653,-0.27851631641387886,-0.7078305698836331,0.1507979370558754,-0.493173443148756,-0.06385918967900173,0.1902148792007856,59.90566727358427,14.850821294979724,0.21465712673487708,7,0.06983292102813676,0.20633292198181108,0.2535828351974483,0.0221660733222957,0.1516659259796138,4,0.07268066578210197,1.0,2.33899998664856,1.0,2.3936660289764404,-1.0000000000000073,2.3936660289764404,0.07268066578210197 140,2000-07-17,2.3936660289764404,2.3936660289764404,2.365000009536743,2.365000009536743,7290.0,0.023371544523268062,1.0,100.0,25.3713103696995,15.468957786073682,0.03402777838920823,0.2561246424136159,0.239532787311167,-0.004009888774959336,27.687907673412177,0.054666042327880415,-0.2180296882763093,-0.19960027933120728,-0.6215318115284636,0.22233125286604905,-0.4105660454298352,0.011365486767420663,0.09748304015360088,79.9556039392447,37.915009815529544,0.21096576609862808,7,4.76837158203125e-07,0.15166687965393066,0.2444167137145996,0.012999951839447021,0.0969998836517334,0,0.0481830098977436,1.0,2.33899998664856,1.0,2.33899998664856,1.0,2.3936660289764404,0.0481830098977436 141,2000-07-18,2.392333030700684,2.392333030700684,2.392333030700684,2.392333030700684,1710.0,-0.0005568856555675517,1.0,0.0,25.42234973705817,16.908602389837885,0.004770264763664045,0.2347890227039171,0.2419311261921906,-0.0031617966433858946,29.406900387545964,0.0013329982757563918,-0.23884690779437756,-0.1788999319076532,-0.5940897132518872,0.23628984943658082,-0.38649482257976997,0.028694958764463596,0.06531813731636937,73.90098877605612,35.14748952402648,0.20759489067211698,7,-0.0365000963211064,0.15299987792968706,0.245749711990356,0.014332950115203413,0.09833288192748979,1,0.048070234395025224,1.0,2.3936660289764404,1.0,2.33899998664856,1.0,2.33899998664856,0.048070234395025224 142,2000-07-19,2.392333030700684,2.3936660289764404,2.392333030700684,2.3936660289764404,2640.0,0.0,-1.0000000000006664,-100.0,26.790984067575522,18.84610729729797,-0.026729029458436138,0.21089536443468893,0.24589834386903586,-0.003891134556374354,31.212675190640315,0.0013329982757563918,-0.2539237753288086,-0.15686658620834315,-0.5601663964073507,0.24643322399066436,-0.35851649130784713,0.04478331889116083,0.035839984336940134,62.7447295493056,25.11315773595834,0.20164990509950378,7,-0.059166550636291504,0.15299987792968706,0.245749711990356,0.014332950115203413,0.07699990272521973,2,0.048070234395025224,1.0,2.392333030700684,1.0,2.3936660289764404,1.0,2.33899998664856,0.048070234395025224 143,2000-07-20,2.361999988555908,2.3663330078125,2.357332944869995,2.3663330078125,26100.0,-0.012679272390387797,3.154176295807197,3.250581291362199,26.790984067575494,21.533366004060706,-0.012148332545342644,0.21516464415949788,0.2804114987235726,0.025576681913742405,33.20184738868074,0.03500008583068892,-0.2647328623049252,-0.16364963054657,-0.5518980662518516,0.22459880515871156,-0.3577738483992108,0.030474587306070777,0.04023225185981838,42.07365473687836,5.375126600625713,0.19412421785264083,7,-0.04400002956390381,0.1833329200744629,0.27799952030181885,0.04466599225997925,0.1376659870147705,3,0.051933158816046765,-1.0000000000006664,2.392333030700684,1.0,2.392333030700684,1.0,2.3936660289764404,0.051933158816046765 144,2000-07-21,2.33899998664856,2.363332986831665,2.33899998664856,2.363332986831665,5460.0,-0.009737511438943747,-1.0000000000000364,5.615714757345557,28.59726474116924,24.444317909193565,0.01317809826392713,0.21378935887931227,0.3074105361778492,0.04722830346382434,35.209786913059595,0.024333000183105025,-0.27432430673058716,-0.1642163276672357,-0.5403799041164672,0.21194724878199578,-0.35229811589185145,0.023865460557380036,0.054666042327880415,0.0,-36.6370830192697,0.18808178822461577,7,0.00933301448821977,0.20633292198181108,0.3544162511825557,0.06766599416732744,0.16666603088378862,4,0.062277094171873326,3.154176295807197,2.361999988555908,-1.0000000000006664,2.392333030700684,1.0,2.392333030700684,0.062277094171873326 145,2000-07-24,2.33899998664856,2.363332986831665,2.33899998664856,2.363332986831665,4080.0,0.0,-1.0000000000000364,1.0,31.302625798863517,25.49064861009202,0.03247955485706955,0.18809680088363212,0.30974044112412225,0.04538190188772839,36.80644962751987,0.024333000183105025,-0.2685289595159768,-0.14178302288055367,-0.49958646513402316,0.21602041937291583,-0.32068474400728864,0.0371186982461813,0.03286610603332463,0.0,-35.48578386359249,0.17890172112673478,7,0.024333000183105025,0.20633292198181108,0.3627494573593135,0.06766599416732744,0.1606659889221187,0,0.06484220899758464,-1.0000000000000364,2.33899998664856,3.154176295807197,2.361999988555908,-1.0000000000006664,2.392333030700684,0.06484220899758464 146,2000-07-25,2.3329999446868896,2.3329999446868896,2.3329999446868896,2.3329999446868896,1260.0,-0.0025652167575543894,1.0,-0.0,31.742823630423004,26.585890181163748,0.032373556781063684,0.16559677013138874,0.3164368024091928,0.052143088590619335,38.73022879065395,0.006000041961670366,-0.24411751856413977,-0.12429976463317871,-0.4536732018591487,0.2050736725927913,-0.2889864832461635,0.04038695397980607,0.03033304214477539,0.0,-34.290797998797,0.164686718612985,7,0.04550004005432129,0.19716644287109375,0.3861662745475769,0.0736660361289978,0.12433314323425293,1,0.06758078511761156,-1.0000000000000364,2.33899998664856,-1.0000000000000364,2.33899998664856,3.154176295807197,2.361999988555908,0.06758078511761156 147,2000-07-26,2.3239998817443848,2.363332986831665,2.3026659488677983,2.363332986831665,3420.0,-0.003857721026955585,2.084782542809494,-100.0,38.18730057613854,28.425886399728626,0.03403095632627995,0.14454486232300745,0.3251080663134127,0.06016717172730157,39.7682966725404,0.06066703796386674,-0.20807438390132038,-0.1095165252685546,-0.4013542225939881,0.18232117205687892,-0.25543537393127114,0.03640232339416194,-0.11199998855590776,33.50858863312054,-4.5766076358673615,0.1459188486627167,7,0.024166107177734375,0.19850003719329834,0.4295828342437744,0.08266609907150269,0.14833307266235352,2,0.07171516323774085,1.0,2.3329999446868896,-1.0000000000000364,2.33899998664856,-1.0000000000000364,2.33899998664856,0.07171516323774085 148,2000-07-27,2.363332986831665,2.363332986831665,2.3056659698486333,2.318000078201294,2340.0,0.01692474487466722,1.5441569369937744,-1.1525382633732384,53.229217430149454,31.9372067131836,-0.0016623399592399224,0.07818963036501492,0.28579972274188314,0.021141381761757838,40.67558384301841,0.05766701698303178,-0.1910847594863836,-0.050483417510986506,-0.30047735256049934,0.19951051753852633,-0.1754803850357427,0.07451355001376969,-0.1483064317703242,100.0,54.738652696459724,0.12499696752475635,7,-0.015166997909545898,0.15916693210601807,0.39408302307128906,0.04333299398422241,0.12133312225341797,3,0.04485188806861462,2.084782542809494,2.3239998817443848,1.0,2.3329999446868896,-1.0000000000000364,2.33899998664856,0.04485188806861462 149,2000-07-28,2.3329999446868896,2.363332986831665,2.3056659698486333,2.363332986831665,780.0,-0.012834857514277154,2.8022574002169076,-0.6691174923740402,61.77939369086886,35.98254930442464,0.03098890558235068,0.0816794716146041,0.31453754679294565,0.050591892392893634,41.631901939576636,0.05766701698303178,-0.17440417342563697,-0.06111645698547363,-0.26504943388578184,0.14281651991483457,-0.16308294543562774,0.04085003146468047,-0.11500726099014225,50.00078599050487,-0.15445872295926932,0.10196648845015417,7,0.015166044235229492,0.18949997425079346,0.4285827875137329,0.0736660361289978,0.12133312225341841,4,0.07143850614456704,1.5441569369937744,2.363332986831665,2.084782542809494,2.3239998817443848,1.0,2.3329999446868896,0.07143850614456704 150,2000-07-31,2.3359999656677246,2.363332986831665,2.3359999656677246,2.363332986831665,6780.0,0.001285907008985232,1.0,0.9010972599940263,38.54306304633474,37.440406338788705,0.021175561245735608,0.05650497043212255,0.3074082201477588,0.04776102423818074,42.1663900782687,0.03033304214477539,-0.15231194941006265,-0.04219977855682355,-0.20644869960978562,0.12204914249613852,-0.12432423908330437,0.03992468196965726,-0.11510047590827899,54.945845254188995,4.573863647902009,0.08212446052648095,7,0.012166023254394531,0.17133295536041304,0.4024994969367981,0.07066601514816284,0.1636660099029541,0,0.07263101642046754,2.8022574002169076,2.3329999446868896,1.5441569369937744,2.363332986831665,2.084782542809494,2.3239998817443848,0.07263101642046754 151,2000-08-01,2.4210000038146973,2.424000024795532,2.3359999656677246,2.3359999656677246,2700.0,0.03638700316619059,-1.070588697281458,-3.1097930096037265,54.059528083888026,40.470244562823424,-0.0663028863767714,-0.04411979807844402,0.21927816130815092,-0.03468974869807706,41.49725388835079,0.08800005912780717,-0.1270385493378905,0.05128356218338004,-0.08121844461656913,0.1837855689833292,-0.014967441216594768,0.11753456558335484,-0.19725184411380736,97.5274703681583,46.757319467360915,0.06625100339997467,8,-0.05766701698303223,0.08633291721344039,0.30608272552490234,-0.014334022998809814,0.10899996757507324,1,0.03249317291698883,1.0,2.3359999656677246,2.8022574002169076,2.3329999446868896,1.5441569369937744,2.363332986831665,0.03249317291698883 152,2000-08-02,2.454333066940308,2.454333066940308,2.424000024795532,2.424000024795532,4200.0,0.013768303623745926,1.0,0.3568591591962317,68.28759500255558,45.08097911115454,-0.10048325126548674,-0.09168332520530731,0.18304116190981734,-0.06264055631218524,40.621081156610195,0.033333063125610796,-0.1064454663799781,0.09066662788391167,-0.009380117456555315,0.19071337322437865,0.04064325521367795,0.14069000055414538,-0.22257483263563227,100.0,47.39473955607458,0.05002337267023353,8,-0.07583355903625488,0.051499843597411665,0.27274966239929155,-0.04766708612442061,0.1543328762054439,2,0.0012223365366521577,-1.070588697281458,2.4210000038146973,1.0,2.3359999656677246,2.8022574002169076,2.3329999446868896,0.0012223365366521577 153,2000-08-03,2.5269999504089355,2.540666103363037,2.5209999084472656,2.540666103363037,7770.0,0.029607588492142733,1.8780879274249827,-0.4505368399540842,74.22690294786166,50.150938911898145,-0.16459213849842902,-0.16719945932342029,0.1082978379212225,-0.1268134111392829,38.69797772081773,0.08633303642272905,-0.08312751891840131,0.15970016717910784,0.042058612424573205,0.2773417219336425,0.10087938980184052,0.21852094455637516,-0.2818872261461216,94.18461906819984,40.7470637106301,0.05882077737726724,8,-0.10533392429351807,-0.04233348369598389,0.20008277893066406,-0.10966700315475464,0.07866597175598145,3,-0.02163316069450283,1.0,2.454333066940308,-1.070588697281458,2.4210000038146973,1.0,2.3359999656677246,-0.02163316069450283 154,2000-08-04,2.5209999084472656,2.540666103363037,2.424000024795532,2.540666103363037,5790.0,-0.002374373596920276,10.864631573842878,1.4390439637124912,68.76241425513064,54.31313762926116,-0.14534502038662733,-0.15430402361511497,0.11196921911280544,-0.11275232772268451,36.49448135935891,0.11666607856750533,-0.0614780078758157,0.14430012702941886,0.009417844299824285,0.27918240975901343,0.07685898566462157,0.21174126839421614,-0.25224291385643394,90.39108514128085,38.64280745105617,0.06744114136479723,8,-0.09933388233184814,-0.051499962806701216,0.2045828104019165,-0.10000044107437134,0.20300006866455078,4,-0.014412455645252842,1.8780879274249827,2.5269999504089355,1.0,2.454333066940308,-1.070588697281458,2.4210000038146973,-0.014412455645252842 155,2000-08-07,2.515000104904175,2.5209999084472656,2.515000104904175,2.5209999084472656,2550.0,-0.0023799300916222954,1.0,0.30508207453386027,67.82956078891786,58.322775091316146,-0.1248873743711858,-0.13329587417178157,0.11600619621612962,-0.0986445340046136,33.72285554958948,0.00599980354309082,-0.03645659509701371,0.12443361282348642,-0.0072507683010414326,0.25611799394801427,0.058591422261222714,0.19027580338575012,-0.22449038161156665,87.45957746216358,36.92251707233524,0.06584219056226381,8,-0.09333407878875732,-0.045500159263610396,0.20299935340881348,-0.04550063610076904,0.2089998722076416,0,-0.024122081683244367,10.864631573842878,2.5209999084472656,1.8780879274249827,2.5269999504089355,1.0,2.454333066940308,-0.024122081683244367 156,2000-08-08,2.4996659755706787,2.515000104904175,2.363332986831665,2.515000104904175,6180.0,-0.006097069063176197,18.78164064929411,2.5557719054242,64.93501323356016,61.29474316436299,-0.09322952195215084,-0.11553696216408227,0.1286752814458394,-0.07520926779251269,32.84017220357787,0.15166711807250977,-0.011649134078871803,0.10379948616027823,-0.0366509005380542,0.24424987285861066,0.033574292811112016,0.17402467950944445,-0.18914374187243643,76.8795989185105,26.734754666802957,0.07022519334916619,8,-0.07649993896484375,-0.09083306789398193,0.2008334994316101,-0.03016650676727295,0.2243340015411377,1,0.0,1.0,2.515000104904175,10.864631573842878,2.5209999084472656,1.8780879274249827,2.5269999504089355,0.0 157,2000-08-09,2.4996659755706787,2.509000062942505,2.4996659755706787,2.4996659755706787,3420.0,0.0,0.0,-0.0,70.92186760604002,63.26059318390638,-0.07341072389489245,-0.11298114122114988,0.12595528990583782,-0.06702588657228858,31.909787552732706,0.009334087371826172,0.010785721530765624,0.09849948883056658,-0.049403516159898686,0.24640249382103185,0.02454798633533395,0.17245099132579922,-0.17073223229925283,76.8795989185105,24.65159277793569,0.0739515024952326,8,-0.07649993896484375,-0.10599946975708008,0.1705835461616516,-0.03016650676727295,0.20600008964538574,2,0.012135219711572276,18.78164064929411,2.4996659755706787,1.0,2.515000104904175,10.864631573842878,2.5209999084472656,0.012135219711572276 158,2000-08-10,2.4996659755706787,2.4996659755706787,2.4996659755706787,2.4996659755706787,30.0,0.0,1.0,0.0,76.25259260528966,64.8687263966198,-0.05815362859335638,-0.10574910090319545,0.12611286374894837,-0.060691451867338486,31.309156924873648,0.0,0.03472222321968177,0.09046618938446027,-0.060638143529958555,0.2415705222988791,0.014914022927250858,0.16601835584166968,-0.15379364349192404,76.8795989185105,17.299676736435515,0.07555216645720947,8,-0.06133294105529785,-0.12333297729492188,0.1705835461616516,-0.03016650676727295,0.2153339385986328,3,0.04360581319277612,0.0,2.4996659755706787,18.78164064929411,2.4996659755706787,1.0,2.515000104904175,0.04360581319277612 159,2000-08-11,2.509000062942505,2.509000062942505,2.509000062942505,2.509000062942505,330.0,0.003734133865503919,1.0,0.0,76.9555302856174,69.13677831209566,-0.044585246907490106,-0.10718987624770016,0.11323325646618976,-0.06555776082156495,30.627080862642565,0.009334087371826172,0.05433561336155224,0.09130027294158927,-0.0622825861346743,0.24488313201785283,0.014508843403457483,0.16809170247972105,-0.1475442291610074,92.3891166379103,24.228744385188108,0.07679142953813173,8,-0.07066702842712402,-0.13266706466674805,0.13466590642929077,0.025665879249572754,0.21033287048339888,4,0.03852764320342206,1.0,2.4996659755706787,0.0,2.4996659755706787,18.78164064929411,2.4996659755706787,0.03852764320342206 160,2000-08-14,2.509000062942505,2.509000062942505,2.460333108901977,2.509000062942505,4470.0,0.0,1.0,0.0,78.44820808945602,71.84663164604765,-0.019516876426349583,-0.10340809946568275,0.10854001621173825,-0.06365791938343701,30.731799347640777,0.04866695404052779,0.06243213475855747,0.08553357124328631,-0.07283612984639776,0.24390327233297038,0.006348720698444055,0.16471842178812857,-0.13320740759448402,96.04394015135081,18.466056636377445,0.07918485054484206,8,-0.05700051784515381,-0.13266706466674805,0.07783287763595581,0.03633284568786621,0.2133328914642334,0,0.08569147420313894,1.0,2.509000062942505,1.0,2.4996659755706787,0.0,2.4996659755706787,0.08569147420313894 161,2000-08-15,2.5073330402374268,2.5073330402374268,2.5073330402374268,2.5073330402374268,180.0,-0.000664417163514619,1.0,0.0,80.35304752168061,73.187237481506,-0.004822817285662584,-0.09769256911025481,0.10568780658469068,-0.060177264892767646,30.842176949690625,0.001667022705078125,0.06991023145869857,0.07811654806137103,-0.08380456724882368,0.24003766337156573,-0.0028440095937263266,0.15907710571646838,-0.11835050904820443,96.5746311065823,12.867817706745257,0.08096055765509742,8,-0.055333495140075684,-0.10066699981689453,0.018249869346618652,0.037999868392944336,0.21666693687438965,1,0.08641330585021634,1.0,2.509000062942505,1.0,2.509000062942505,1.0,2.4996659755706787,0.08641330585021634 162,2000-08-16,2.5073330402374268,2.509000062942505,2.5073330402374268,2.5073330402374268,24930.0,0.0,0.0,0.0,77.41102467981592,73.54102878505648,0.0038955057175344976,-0.09342527507583753,0.1017094177701261,-0.058153617441265126,30.966319849667833,0.001667022705078125,0.08818007935634009,0.07236654758453387,-0.0921859116634196,0.23691900683248734,-0.00990968203944309,0.15464277720851083,-0.10621582327429913,96.5746311065823,14.312103060436726,0.08227622962397681,8,-0.055333495140075684,-0.08566701412200928,0.007666647434234619,0.037999868392944336,0.20466685295105025,2,0.08641330585021634,1.0,2.5073330402374268,1.0,2.509000062942505,1.0,2.509000062942505,0.08641330585021634 163,2000-08-17,2.484666109085083,2.5073330402374268,2.484666109085083,2.5073330402374268,1170.0,-0.009040255438183542,1.0,-100.0,79.738227825378,74.76056362619508,0.022267539549177595,-0.06439908894971857,0.11717263057232019,-0.03342527793387706,30.916610886955464,0.02266693115234375,0.0955768597914668,0.04356631040573111,-0.11866275023884221,0.20579537105030443,-0.037548219916555325,0.12468084072801755,-0.07238498120996262,49.99902020340623,-34.84305151447502,0.08111453032228662,8,-0.042499661445617676,-0.06300008296966553,0.02275031805038452,0.060666799545288086,0.15133380889892623,3,0.08894553490422874,0.0,2.5073330402374268,1.0,2.5073330402374268,1.0,2.509000062942505,0.08894553490422874 164,2000-08-18,2.484666109085083,2.484666109085083,2.454333066940308,2.454333066940308,1920.0,0.0,-1.0000000000000293,-1.3382068327162375,79.49701648008039,76.0569475918798,0.0185190607192105,-0.05578682756297848,0.10688674143856058,-0.030810692550311547,30.82214558723687,0.030333042144774947,0.09558378049018357,0.03628300428390485,-0.11960122697226883,0.19216723554007853,-0.04165911134418199,0.11422511991199169,-0.062114183170929316,55.48693793885436,-31.76795811439704,0.07794211562808694,8,-0.045499563217163086,-0.06300008296966553,0.02275031805038452,0.060666799545288086,0.15133380889892623,4,0.0927021156854928,1.0,2.484666109085083,0.0,2.5073330402374268,1.0,2.5073330402374268,0.0927021156854928 165,2000-08-21,2.490665912628174,2.490665912628174,2.490665912628174,2.490665912628174,13500.0,0.0024147323139929178,1.0,0.0,70.13445016826942,76.6346628068475,0.00972738739086898,-0.052535115765176776,0.09045869425115427,-0.03370336613404046,30.684022814571666,0.00599980354309082,0.08565927262136785,0.034699511528015314,-0.11333856040928802,0.18273758346531865,-0.03931952444063613,0.10871854749666676,-0.05866485251810927,66.46212220332302,-18.68811159803944,0.07401903596865166,8,-0.008999347686767578,-0.06899988651275635,-0.013583004474639893,0.054666996002197266,0.1453340053558354,0,0.0918095918197388,-1.0000000000000293,2.484666109085083,1.0,2.484666109085083,0.0,2.5073330402374268,0.0918095918197388 166,2000-08-22,2.490665912628174,2.4996659755706787,2.454333066940308,2.484666109085083,12390.0,0.0,2.777753494332538,100.0,63.006795683946805,75.75521037105936,0.009293814662028943,-0.042285543761031885,0.08069660259296718,-0.030319868688381213,30.596234514254334,0.04533290863037065,0.07944802378593652,0.02681621313095084,-0.11001861996427831,0.16365104622617999,-0.04160120341666396,0.09523362967856563,-0.04997164905787166,66.46212220332302,-16.115324014312478,0.06841741654761463,8,-0.008999347686767578,-0.06899988651275635,-0.021166205406188965,0.054666996002197266,0.1453340053558354,1,0.09301409739618882,1.0,2.490665912628174,-1.0000000000000293,2.484666109085083,1.0,2.484666109085083,0.09301409739618882 167,2000-08-23,2.490665912628174,2.490665912628174,2.454333066940308,2.454333066940308,1950.0,0.0,-1.0000000000000244,6.055672561096688,22.885782810131445,69.82556483826399,0.008809288869864318,-0.030734932232188594,0.0716143975317971,-0.025209504396553672,30.278486127534293,0.03633284568786577,0.07359526190816101,0.018482911586761297,-0.10178886339552573,0.13875468656904832,-0.04165297590438222,0.07861879907790481,-0.041973901874452935,68.55257357241155,-12.037941358475763,0.06013588749114348,8,-0.008999347686767578,-0.06899988651275635,-0.04008299112319946,0.054666996002197266,0.23633408546447798,2,0.0936834054300868,2.777753494332538,2.490665912628174,1.0,2.490665912628174,-1.0000000000000293,2.484666109085083,0.0936834054300868 168,2000-08-24,2.4693329334259038,2.4996659755706787,2.454333066940308,2.4573330879211426,15270.0,-0.008565170902330776,-4.037021338596435,0.3302754099651717,18.62383700559174,63.34426558492781,0.028370496135050605,-0.0011104643108841294,0.08264557985686372,0.0012361896724413235,29.879974185230363,0.04533290863037065,0.06901760776616506,-0.008150064945220414,-0.11702775796832032,0.1007276280778795,-0.06258891145677037,0.04628878156632954,0.07133316993713334,33.0882507625963,-44.351499401359874,0.054438846511550044,8,0.012333631515502486,-0.047666907310486284,-0.030083239078522173,0.07599997520446733,0.21966695785522417,3,0.09827227283843887,-1.0000000000000244,2.490665912628174,2.777753494332538,2.490665912628174,1.0,2.490665912628174,0.09827227283843887 169,2000-08-25,2.4996659755706787,2.4996659755706787,2.4693329334259038,2.4693329334259038,14040.0,0.012283901346057613,-1.0000000000000293,2.5277860563071153,42.81221641580868,59.38471095452255,-0.003828426758568426,-0.01930697775860679,0.04215081269964749,-0.023926166290291206,29.459926162376654,0.030333042144774947,0.0630403926144556,0.01384967565536499,-0.0714189717123781,0.09911832302310808,-0.028784648028506332,0.05648399933923631,0.039273467063903666,100.0,22.843393281928158,0.04263432368387144,8,-0.01799941062927246,-0.07799994945526123,-0.06799954175949097,0.04566693305969238,0.27266693115234375,4,0.054540864157742286,-4.037021338596435,2.4693329334259038,-1.0000000000000244,2.490665912628174,2.777753494332538,2.490665912628174,0.054540864157742286 170,2000-08-28,2.5056660175323486,2.509000062942505,2.424000024795532,2.4996659755706787,26730.0,0.0024003374932124455,12.419505401437943,0.19780548001195014,53.082195136289734,56.35461624503468,-0.011567594556613603,-0.012589821015709823,0.024871379761275847,-0.025541014346627477,29.15618591637793,0.0850000381469731,0.055512505001237944,0.011366415023803533,-0.03685625793135561,0.059589087978962674,-0.012744921453776037,0.035477751501383104,0.03158129758834827,96.0775953954381,18.105789979562218,0.024111336477579563,8,-0.03916597366333008,-0.08399999141693115,-0.05883306264877319,0.03966689109802246,0.28200006484985307,0,0.05201567149799846,-1.0000000000000293,2.4996659755706787,-4.037021338596435,2.4693329334259038,-1.0000000000000244,2.490665912628174,0.05201567149799846 171,2000-08-29,2.4996659755706787,2.4996659755706787,2.425666093826294,2.425666093826294,12300.0,-0.0023945896698470692,1.0,12.333227370261463,50.0,53.30894683616624,-0.007565043687884465,-0.0004154459459178028,0.020761929367035137,-0.015146149076293192,29.913213598153188,0.07999992370605469,0.0461896136912916,0.0014330744743347168,-0.03226004343457811,0.035126192383247545,-0.01541348448012192,0.018279633428791353,0.033051447937011424,89.01872566729129,10.458133708494259,0.016846558954456484,8,-0.033165931701660156,-0.07799994945526123,-0.045333027839660645,0.04566693305969238,0.3789999485015869,1,0.054540864157742286,12.419505401437943,2.5056660175323486,-1.0000000000000293,2.4996659755706787,-4.037021338596435,2.4693329334259038,0.054540864157742286 172,2000-08-30,2.4573330879211426,2.490665912628174,2.4573330879211426,2.490665912628174,1350.0,-0.01693541779712049,1.0,-0.4504442969540367,35.46927759255341,48.39017458807462,0.030094208018968338,0.04443175897873797,0.0522849769750966,0.030895683124505968,31.20074151892842,0.04233288764953613,0.03493101566556556,-0.04104981422424325,-0.07393709762826539,-0.008162530820221114,-0.057493455926254544,-0.02460617252223196,0.07103563963806137,39.21535078369586,-37.92378045767777,0.01644364170201108,8,0.009166955947875977,-0.0356670618057251,-0.00299990177154541,0.08799982070922852,0.42133283615112305,2,0.0727076158055624,1.0,2.4996659755706787,12.419505401437943,2.5056660175323486,-1.0000000000000293,2.4996659755706787,0.0727076158055624 173,2000-08-31,2.4723329544067383,2.4723329544067383,2.4573330879211426,2.4573330879211426,1050.0,0.006104124247269027,1.0,-0.45000286106660564,37.88525920265931,43.766646001694504,0.014707561986881945,0.026484249730634346,0.026426694722492705,0.019777540400828464,33.7829853641461,0.014999866485595703,0.0230693687228678,-0.023316597938537686,-0.05526298064895041,0.008629784771875038,-0.03928978929374427,-0.007343406583331102,0.05186102504191892,56.86224461174275,-17.589934619357834,0.01597319135520638,8,-0.0058329105377197266,-0.04916691780090332,-0.03700000047683716,0.07299995422363281,0.3166670799255371,3,0.10300677472748543,1.0,2.4573330879211426,1.0,2.4996659755706787,12.419505401437943,2.5056660175323486,0.10300677472748543 174,2000-09-01,2.484666109085083,2.5269999504089355,2.484666109085083,2.4996659755706787,53550.0,0.004988468343781083,-4.644562418539594,-1.0,42.565961215737424,40.703480562524284,0.0026534454442499467,0.011899588700747366,0.0046160290772787604,0.01298604577181317,35.0558242408019,0.054666996002197266,0.013356171132341998,-0.009166753292083829,-0.039113028772221003,0.020779522188053345,-0.024139891032152416,0.005806384447984758,-0.060666084289551225,58.89915349769584,-12.292157313309524,0.014973137740068566,9,-0.009166121482849121,-0.06150007247924805,-0.049333155155181885,0.060666799545288086,0.3939998149871826,4,0.08223792381958539,1.0,2.4723329544067383,1.0,2.4573330879211426,1.0,2.4996659755706787,0.08223792381958539 175,2000-09-04,2.454333066940308,2.4996659755706787,2.438999891281128,2.486000061035156,37800.0,-0.012208095902247584,1.0565184535620042,2.1111517309342323,36.22173353597011,37.727362546082425,0.030497856625348874,0.039478662611295956,0.02492368191000205,0.050097831083454114,36.57120664398921,0.06066608428955078,0.003644260044579184,-0.03646644353866524,-0.06951460434574086,-0.003418282731589617,-0.05299052394220327,-0.019942363135127206,-0.028273043632508266,28.289630021763863,-38.051272938869424,0.016524080403537866,9,0.021166920661925825,-0.016000032424927202,-0.019000113010406938,0.09099984169006303,0.5453329086303706,0,0.12956670146613347,-4.644562418539594,2.484666109085083,1.0,2.4723329544067383,1.0,2.4573330879211426,0.12956670146613347 176,2000-09-05,2.4996659755706787,2.5299999713897705,2.454333066940308,2.4936659336090092,35700.0,0.01847056100127631,1.2699605902169193,-0.18947305019536703,48.386999693029345,40.56083108862664,-0.015001727265083087,-0.00617061674838304,-0.030598109995610745,0.011828191630413265,36.700858158304236,0.07566690444946245,-0.005173638173839645,0.008866465091705411,-0.02418169571537021,0.04191462589878103,-0.007657615311832622,0.025390545495243444,-0.07158715372085611,66.66596800477885,3.978019716988321,0.016524080403537866,9,-0.022665977478027344,-0.06133294105529785,-0.07191652059555054,0.04566693305969238,0.4909999370574951,1,0.11521543663279732,1.0565184535620042,2.454333066940308,-4.644562418539594,2.484666109085083,1.0,2.4723329544067383,0.11521543663279732 177,2000-09-06,2.5299999713897705,2.5299999713897705,2.4693329334259038,2.515000104904175,54630.0,0.012135219711572276,7.089010395142516,2.499960263848234,59.23929733448921,45.07366001405969,-0.04377257852001604,-0.035959191564813864,-0.07088186366985783,-0.011726670578048548,36.83751620155675,0.06066703796386674,-0.009020333602064667,0.03768376111984262,0.00040835989640841674,0.07495916234327682,0.019046060508125517,0.05632146173155972,-0.09784430355834983,100.0,34.23196882045028,0.018637700611717208,9,-0.05299997329711914,-0.07800042629241943,-0.09466701745986938,0.015332937240600586,0.3786659240722656,2,0.13781263107721187,1.2699605902169193,2.4996659755706787,1.0565184535620042,2.454333066940308,-4.644562418539594,2.484666109085083,0.13781263107721187 178,2000-09-07,2.608665943145752,2.621000051498413,2.5026659965515137,2.5269999504089355,5340.0,0.031093269820382297,1.2257005636796579,5.444447976602982,69.1359105776909,47.998514920935484,-0.11241758406110502,-0.11177102099619152,-0.1574239059773821,-0.08308724683195212,36.40157958558815,0.11833405494689941,-0.008809434528283866,0.11089973449707013,0.046845307900407196,0.17495416109373307,0.07887252119873844,0.14292694779540183,-0.17259650317199737,93.22302335452025,25.074087483475893,0.032027213298331476,9,-0.0861659049987793,-0.11649942398071289,-0.16649973392486572,-0.06333303451538086,0.2850000858306885,3,0.10350117140752979,7.089010395142516,2.5299999713897705,1.2699605902169193,2.4996659755706787,1.0565184535620042,2.454333066940308,0.10350117140752979 179,2000-09-08,2.605665922164917,2.605665922164917,2.548332929611206,2.605665922164917,4980.0,-0.0011500211396240356,1.0,0.0,67.91288827753002,49.64636971440663,-0.10370602119882655,-0.10662440701472198,-0.1615193293477155,-0.07272510950668831,36.08243992193792,0.0603330135345459,-0.0037884954434050933,0.10306642055511483,0.0228849950658101,0.18324784604441957,0.06297570781046247,0.1431571332997672,-0.15850064549968312,91.57466162931446,22.253476725611947,0.040090712744652396,9,-0.08233284950256348,-0.11349940299987793,-0.15249967575073242,-0.0603330135345459,0.28800010681152344,4,0.07035979194717146,1.2257005636796579,2.608665943145752,7.089010395142516,2.5299999713897705,1.2699605902169193,2.4996659755706787,0.07035979194717146 180,2000-09-11,2.7239999771118164,2.726999998092652,2.621000051498413,2.621000051498413,30600.0,0.045414131543226155,-1.0582528766495538,100.0,76.55555024930928,52.59698640877433,-0.20988396636314466,-0.21926728625125946,-0.28337744002465204,-0.18293419969327296,35.50861202169132,0.12133407592773482,0.007484220365456817,0.21065047979354867,0.0831613719561255,0.33813958763097185,0.14690592587483708,0.27439503371226026,-0.2664046139565919,98.89974887377917,28.009991279602033,0.06374455391871155,9,-0.14100003242492676,-0.1788334846496582,-0.2784169912338257,-0.1786670684814453,0.15000009536743164,0,0.05677898247430879,1.0,2.605665922164917,1.2257005636796579,2.608665943145752,7.089010395142516,2.5299999713897705,0.05677898247430879 181,2000-09-12,2.7239999771118164,2.7239999771118164,2.69666600227356,2.7239999771118164,13950.0,0.0,1.0,0.0,76.55555024930928,57.16212781508054,-0.19524813105518746,-0.21313016450081568,-0.28492166052691914,-0.17699941658274554,34.90377374868154,0.027333974838256392,0.015308866111728214,0.19981713294982928,0.04140780724326776,0.3582264586563908,0.1206124700965483,0.27902179580311026,-0.24485224316159782,98.83569870106781,26.508097549658203,0.07920466285328083,9,-0.14100003242492676,-0.1788334846496582,-0.2784169912338257,-0.1786670684814453,0.12433290481567383,1,0.10119897238440645,-1.0582528766495538,2.7239999771118164,1.0,2.605665922164917,1.2257005636796579,2.608665943145752,0.10119897238440645 182,2000-09-13,2.7239999771118164,2.7239999771118164,2.7056660652160645,2.7056660652160645,21090.0,0.0,1.0,100.0,80.46263578625557,61.892947435480124,-0.17147598292117117,-0.20666138506504073,-0.286003417489765,-0.17062116813255024,34.29409466058716,0.018333911895751953,0.02228416068021888,0.18898378610610944,0.007475522476567242,0.37049204973565164,0.09822965429133834,0.27973791792088054,-0.2250240620302031,98.66269893987281,20.488745780406276,0.09075413181477099,9,-0.14100003242492676,-0.1484999656677246,-0.30800050497055054,-0.1786670684814453,0.12433290481567383,2,0.09789498449228917,1.0,2.7239999771118164,-1.0582528766495538,2.7239999771118164,1.0,2.605665922164917,0.09789498449228917 183,2000-09-14,2.7056660652160645,2.7239999771118164,2.7056660652160645,2.7223329544067383,4560.0,-0.006730511031498243,-1.2000400537865132,-0.9090743582407865,75.36947548486782,65.53778235427238,-0.1302614218571727,-0.18015862002884964,-0.2650858175869155,-0.14861204665395444,33.4643611349537,0.018333911895751953,0.030605512814767533,0.15959987640380868,-0.035408429047230516,0.3546081818548479,0.06209572367828908,0.2571040291293283,-0.18844822349356827,88.0593927812708,12.12388265585966,0.09750415272551952,9,-0.1226661205291748,-0.13016605377197266,-0.29724979400634766,-0.16033315658569336,0.18199992179870605,3,0.07502767353877449,1.0,2.7239999771118164,1.0,2.7239999771118164,-1.0582528766495538,2.7239999771118164,0.07502767353877449 184,2000-09-15,2.7149999141693115,2.7239999771118164,2.711999893188477,2.7239999771118164,3660.0,0.0034497416637044864,1.666666666666568,0.5399965668182989,75.57007810725338,69.90982063997052,-0.11564806440251019,-0.18061172451116203,-0.2677627207210911,-0.15369476649934732,32.34704583831307,0.018333911895751953,0.04631227526646642,0.15741703510284433,-0.04918458350802046,0.3640186537137091,0.05411622579741193,0.2607178444082767,-0.1809994999372031,88.67916040630108,14.659812983235582,0.10330080930543244,9,-0.12433338165283159,-0.13949990272521973,-0.3076668977737427,-0.16966700553894043,0.1636660099029541,4,0.06580704252500658,-1.2000400537865132,2.7056660652160645,1.0,2.7239999771118164,1.0,2.7239999771118164,0.06580704252500658 185,2000-09-18,2.7193329334259038,2.7239999771118164,2.6816658973693848,2.7239999771118164,7680.0,0.001595955577743613,17.141711366538953,0.5185567829610886,76.94198065592992,73.08259630251503,-0.08765566888075549,-0.1759566026158459,-0.2621778206142902,-0.15370830205016173,31.092922799409468,0.04233407974243164,0.062374054182947614,0.15031670331954983,-0.06578310609021099,0.36641651272931064,0.0422667986146692,0.25836660802443046,-0.16989255248495194,88.97568173370533,16.15744768758873,0.10804990470488046,9,-0.12116646766662598,-0.14383292198181197,-0.3119999170303349,-0.17400002479553267,0.15933299064636186,0,0.06410877219469646,1.666666666666568,2.7149999141693115,-1.2000400537865132,2.7056660652160645,1.0,2.7239999771118164,0.06410877219469646 186,2000-09-19,2.7223329544067383,2.7239999771118164,2.621000051498413,2.7239999771118164,3480.0,0.0011032194491371605,122.57351258581235,0.35719029374205186,85.97278536400977,76.05298386135065,-0.06230030520408025,-0.16939583035075145,-0.26004969583210036,-0.15232754209786048,29.4525659971666,0.10299992561340332,0.07856901656159287,0.1417333722114562,-0.0814043577444421,0.3648711021673545,0.030164507233506832,0.2533022371894056,-0.15868780409365035,98.38153018543423,20.432349375847906,0.11156886497794917,9,-0.10749995708465576,-0.14683294296264648,-0.3081666827201843,-0.1770000457763672,0.15633296966552734,1,0.05571218532509059,17.141711366538953,2.7193329334259038,1.666666666666568,2.7149999141693115,-1.2000400537865132,2.7056660652160645,0.05571218532509059 187,2000-09-20,2.7239999771118164,2.7239999771118164,2.621000051498413,2.7223329544067383,4800.0,0.0006123507789081994,122.57351258581235,-1.0,85.44596240921659,77.86521184263128,-0.03749773542158863,-0.1609370828082528,-0.2564634705679891,-0.1498470263478593,27.723562275036617,0.10299992561340332,0.1009002611646932,0.13173369169235238,-0.09595861688258633,0.3594260002672911,0.017887537404882803,0.24557984597982196,-0.1472864389763635,100.0,18.582752693457877,0.11384615428746943,9,-0.0863335132598877,-0.1484999656677246,-0.29466718435287476,-0.1786670684814453,0.15466594696044922,2,0.04564350435402753,122.57351258581235,2.7223329544067383,17.141711366538953,2.7193329334259038,1.666666666666568,2.7149999141693115,0.04564350435402753 188,2000-09-21,2.711999893188477,2.7149999141693115,2.5753331184387207,2.7149999141693115,15150.0,-0.004405317189489444,92.11054597472781,-1.7996281464528228,82.04882410080788,79.43587137855104,-0.010390977237776156,-0.13684075000194307,-0.23747895054655332,-0.1341156058752655,26.309385863391505,0.1486668586730957,0.11888084694651857,0.10760025978088406,-0.1183653431925129,0.333565862754281,-0.005382541705814425,0.22058306126758254,0.015000104904174805,91.9282050953088,7.346037487458091,0.11298280148669841,9,-0.06083333492279097,-0.1364998817443852,-0.27516710758209273,-0.1666669845581059,0.16666603088378862,3,0.050270278063590856,122.57351258581235,2.7239999771118164,122.57351258581235,2.7223329544067383,17.141711366538953,2.7193329334259038,0.050270278063590856 189,2000-09-22,2.6359999179840092,2.711999893188477,2.5753331184387207,2.6359999179840092,15780.0,-0.02802359078086658,-1.2527441001355748,-0.0,72.68936339500436,79.00629506140605,0.07863353659426853,-0.052810928298077986,-0.15523366165374997,-0.05459674187946684,24.81878560121708,0.1366667747497563,0.13116135690971298,0.024783587455750045,-0.19604606678507652,0.2456132416965766,-0.08563123966466346,0.13519841457616355,0.08800005912780717,40.80721156467633,-48.79313940521569,0.11041482712041334,9,0.013666629791259322,-0.060499906539917436,-0.20408368110656783,-0.09066700935363814,0.33333301544189453,4,0.09547271504592203,92.11054597472781,2.711999893188477,122.57351258581235,2.7239999771118164,122.57351258581235,2.7223329544067383,0.09547271504592203 190,2000-09-25,2.6359999179840092,2.666332960128784,2.6359999179840092,2.666332960128784,2250.0,0.0,-1.0000000000000293,-100.0,69.20185952050599,78.18921831376126,0.07245769529198842,-0.04484523219440506,-0.15062190268555975,-0.051281637539979386,22.849349223373412,0.030333042144774947,0.1336657162758157,0.018266892433167037,-0.19707188998623248,0.23360567485256656,-0.08940249877653272,0.1259362836428668,0.08502672195434524,40.80721156467633,-49.55875116492951,0.10766939120969975,9,0.013666629791259322,-0.060499906539917436,-0.20558363199234053,-0.09066700935363814,0.3486661911010738,0,0.09205842702523492,-1.2527441001355748,2.6359999179840092,92.11054597472781,2.711999893188477,122.57351258581235,2.7239999771118164,0.09205842702523492 191,2000-09-26,2.6359999179840092,2.666332960128784,2.5816659927368164,2.6359999179840092,3090.0,0.0,1.7912455001336614,-0.0,66.32436354236745,76.61829917555147,0.06555607487116655,-0.03595096669680764,-0.14587208614452285,-0.0498436192424605,21.03182106688487,0.08466696739196777,0.13755907125423983,0.011450195312500355,-0.19666200223150598,0.2195623928565067,-0.09260590345950304,0.11550629408450375,0.08211285152435277,40.80721156467633,-46.343230152700905,0.10405609877200322,9,0.013666629791259322,-0.060499906539917436,-0.18433362245559737,-0.09066700935363814,0.5636661052703853,1,0.09205842702523492,-1.0000000000000293,2.6359999179840092,-1.2527441001355748,2.6359999179840092,92.11054597472781,2.711999893188477,0.09205842702523492 192,2000-09-27,2.6359999179840092,2.6359999179840092,2.605665922164917,2.605665922164917,2700.0,0.0,-1.0000000000000293,100.0,55.55564170431107,74.41676208882294,0.05784338244567966,-0.023061780818443012,-0.14102433867579434,-0.046964607685777704,19.116071430374106,0.03033399581909224,0.1252000928848398,0.002516853809356956,-0.19013739027003052,0.19517109788874443,-0.09381026823033656,0.09884397584905047,0.07925725850296006,43.43680917711557,-41.1714578364875,0.09632712203969374,9,0.013666629791259322,-0.060499906539917436,-0.18433362245559737,-0.09066700935363814,0.5090000629425044,2,0.09205842702523492,1.7912455001336614,2.6359999179840092,-1.0000000000000293,2.6359999179840092,-1.2527441001355748,2.6359999179840092,0.09205842702523492 193,2000-09-28,2.726999998092652,2.726999998092652,2.605665922164917,2.6359999179840092,15450.0,0.03452203449924185,1.6666806399044327,2.9999371217479713,68.16367407948866,73.5938283079602,-0.03331573784573205,-0.09908472969656756,-0.22504141816361578,-0.13428777801146197,16.531527419912237,0.12133407592773482,0.1143643677702948,0.08078358173370415,-0.10034310743441921,0.2619102709018275,-0.009779762850357532,0.17134692631776582,-0.1516668796539311,100.0,15.600716892315106,0.09056334458406176,9,-0.07583343982696578,-0.15149998664856001,-0.27533370256423995,-0.18166708946228072,0.3940000534057613,3,0.055616401204874766,-1.0000000000000293,2.6359999179840092,1.7912455001336614,2.6359999179840092,-1.0000000000000293,2.6359999179840092,0.055616401204874766 194,2000-09-29,2.688999891281128,2.7239999771118164,2.624000072479248,2.688999891281128,3090.0,-0.01393476598390253,1.8571331257961459,0.0,43.10120389751128,69.83374200146922,0.0006799125852032795,-0.047422949863897834,-0.1796144286999546,-0.09279440146995643,15.069991167425112,0.10299992561340376,0.10064305021293762,0.03256678581237793,-0.13253412590150582,0.19766769752626168,-0.049983670044563944,0.1151172416693198,-0.11063343524932856,73.85325841774984,-8.351937271288307,0.0825504558569418,9,-0.037833333015441895,-0.11349987983703613,-0.23733359575271606,-0.14366698265075684,0.42600011825561523,4,0.07053404256583096,1.6666806399044327,2.726999998092652,-1.0000000000000293,2.6359999179840092,1.7912455001336614,2.6359999179840092,0.07053404256583096 195,2000-10-02,2.7723329067230225,2.7723329067230225,2.6359999179840092,2.6359999179840092,13950.0,0.030990337973644255,-1.0000000000000064,100.0,57.17103471207688,66.6335474845878,-0.08308132253371436,-0.1114234343165248,-0.2543990983378892,-0.17298164803579574,13.143007950340172,0.13633298873901323,0.09283041875209719,0.09999980926513663,-0.04290915766216097,0.24290877619243423,0.02854532580148783,0.17145429272878543,-0.1909937798500061,100.0,19.076466606134034,0.07145448346364888,10,-0.09849989414215088,-0.17416644096374512,-0.3206666111946106,-0.22699999809265137,0.33333301544189453,0,0.07105929674792955,1.8571331257961459,2.688999891281128,1.6666806399044327,2.726999998092652,-1.0000000000000293,2.6359999179840092,0.07105929674792955 196,2000-10-03,2.7876660823822017,2.8936660289764404,2.6996660232543945,2.6996660232543945,93360.0,0.005530784424192303,-3.4090880766406846,0.6454788378201597,59.03490127534426,63.69898513637976,-0.09853432986513422,-0.10969837566207863,-0.26063607810049927,-0.18584631716514943,12.242543593342239,0.1940000057220459,0.08424974243950256,0.1009329795837397,-0.025848789227369995,0.2277147483948494,0.03754209517818463,0.16432386398929477,-0.19868720431518527,63.19447663829912,-14.845495150770205,0.06339088440555495,10,-0.05316650867462114,-0.12800002098083452,-0.3435830473899837,-0.2423331737518306,0.36066699028015137,1,0.07066844481406998,-1.0000000000000064,2.7723329067230225,1.8571331257961459,2.688999891281128,1.6666806399044327,2.726999998092652,0.07066844481406998 197,2000-10-04,2.8786659240722656,2.8786659240722656,2.7876660823822017,2.7876660823822017,54150.0,0.03264373816691135,1.0000000000000098,1.0340884153032217,70.35291543717533,62.39943972930948,-0.1847120341195163,-0.1825997062588871,-0.3410046106093807,-0.27428647612601953,11.293417023582508,0.09099984169006392,0.07676144604757384,0.17449952363967913,0.04267490621054826,0.30632414106881,0.1085872149251137,0.24041183235424457,-0.27140581695068366,94.79163217325078,17.274701396734088,0.0659123087145655,10,-0.14416635036468506,-0.21233296394348145,-0.4345828890800476,-0.33333301544189453,0.15133404731750488,2,0.11151002153387446,-3.4090880766406846,2.7876660823822017,-1.0000000000000064,2.7723329067230225,1.8571331257961459,2.688999891281128,0.11151002153387446 198,2000-10-05,2.8786659240722656,2.890666007995605,2.7723329067230225,2.890666007995605,63960.0,0.0,18.722045617103827,-0.13186928351161806,69.68718578481167,62.06586443928807,-0.17722090193464002,-0.17005358209369792,-0.33142212440155383,-0.2717487087733761,11.86416411542877,0.11833310127258256,0.0661705073488239,0.1609995245933531,0.01573826211844853,0.30626078706825766,0.08836889335590081,0.23363015583080537,-0.2542214616393923,94.43752370561799,17.57524159366683,0.07263063123745227,10,-0.1409999132156372,-0.21233296394348145,-0.4345828890800476,-0.3484995365142822,0.17866706848144576,3,0.09251996024515496,1.0000000000000098,2.8786659240722656,-3.4090880766406846,2.7876660823822017,-1.0000000000000064,2.7723329067230225,0.09251996024515496 199,2000-10-06,2.7890000343322754,2.8936660289764404,2.7753329277038574,2.8936660289764404,72000.0,-0.031148418088454477,1.2611565805089282,8.72210522133069,56.95281541376154,60.704859538538685,-0.07104021674900052,-0.06951246808217126,-0.2320402295998374,-0.18066872807856038,12.47767692871536,0.11833310127258301,0.05384999037504601,0.06216692924499512,-0.07631565487276992,0.20064951336276016,-0.007074362813887181,0.13140822130387741,-0.14840227790678817,59.37921590036357,-15.291891423971485,0.06924129205888246,10,-0.05133402347564697,-0.12266707420349121,-0.34416699409484863,-0.2665001153945923,0.21066594123840332,4,0.11903908679786834,18.722045617103827,2.8786659240722656,1.0000000000000098,2.8786659240722656,-3.4090880766406846,2.7876660823822017,0.11903908679786834 200,2000-10-09,2.8786659240722656,2.908665895462036,2.8786659240722656,2.8936660289764404,137580.0,0.03214983457734433,-2.999968211078439,0.1433140243416302,63.30119609906664,60.368952044838586,-0.13707934039837966,-0.1549409657719809,-0.3108445802680855,-0.26964085445637354,12.774405465533295,0.11966586112976074,0.045933372013850615,0.1440995216369627,-0.010099170789078737,0.29829821406300416,0.06700017542394177,0.22119886784998366,-0.22288407129372123,85.64593792671533,13.396786469544452,0.0770993462130208,10,-0.12150001525878906,-0.2048330307006836,-0.4293329119682312,-0.3561660051345825,0.12100005149841309,0,0.08209847606427023,1.2611565805089282,2.7890000343322754,18.722045617103827,2.8786659240722656,1.0000000000000098,2.8786659240722656,0.08209847606427023 201,2000-10-10,2.9996659755706787,2.9996659755706787,2.908665895462036,2.908665895462036,62520.0,0.042033377505383385,1.0,-6.066629579591512,69.49552584589081,61.917828060569676,-0.22469777456849105,-0.26796880928562494,-0.4220933446412398,-0.3891885881921828,13.410180291874408,0.12100005149841309,0.05022518218596428,0.2513162732124328,0.057024890441656595,0.44560765598320895,0.1541705818270449,0.34846196459782064,-0.32365339937745485,100.0,29.969778625596888,0.09714569138538805,10,-0.19700002670288086,-0.27266645431518555,-0.5427494645118713,-0.4771660566329956,0.0,1,0.0353372500330047,-2.999968211078439,2.8786659240722656,1.2611565805089282,2.7890000343322754,18.722045617103827,2.8786659240722656,0.0353372500330047 202,2000-10-11,2.990665912628174,2.996665954589844,2.924000024795532,2.996665954589844,20400.0,-0.0030003550447954552,23.221807200187445,-0.06593446900823687,69.79167442770914,62.098716988149725,-0.17891216493684992,-0.2508264756653964,-0.4043201143336277,-0.3788216999784275,14.080313179839582,0.07566595077514693,0.05870023152710502,0.22898291349410993,0.007088143592073326,0.45087768339614653,0.1180355285430914,0.33993029844512845,-0.2822879964972045,96.04102342517703,27.5918466358456,0.11094738495101837,10,-0.17883288860321045,-0.2561664581298828,-0.5329993963241577,-0.4833329916000362,0.03933405876159668,2,0.0527197502631187,1.0,2.9996659755706787,-2.999968211078439,2.8786659240722656,1.2611565805089282,2.7890000343322754,0.0527197502631187 203,2000-10-12,2.908665895462036,2.9996659755706787,2.908665895462036,2.990665912628174,72330.0,-0.027418648408667146,-1.2195136843513126,13.666573948977769,69.20187995223552,64.99879210534131,-0.07647501941466173,-0.16109802612936974,-0.3166615227158811,-0.29589652317873405,14.684230907900883,0.09100008010864258,0.0688047201527695,0.136832904815674,-0.09271252730951396,0.36637833694086197,0.022060188753080023,0.251605620878268,-0.17115917338709608,59.43527671292277,-11.993630114026658,0.11477271606259398,10,-0.09083294868469238,-0.15749990940093994,-0.4441661238670349,-0.4013329744338985,0.0926671028137207,3,0.04171468305006565,23.221807200187445,2.990665912628174,1.0,2.9996659755706787,-2.999968211078439,2.8786659240722656,0.04171468305006565 204,2000-10-13,2.8936660289764404,2.908665895462036,2.8876659870147705,2.908665895462036,80700.0,-0.0051569575278472835,1.8000127157707346,0.1829251627497216,67.77012570777623,66.17646888264123,-0.032844076524535026,-0.13916152431719375,-0.29586728511122207,-0.2801185141110025,15.182274726303453,0.020999908447265625,0.08531334370197241,0.11289973258972186,-0.12119424867834683,0.34699371385779054,-0.004147258044312263,0.22994672322375598,-0.12994338155192642,12.396775636390148,-60.307005502301195,0.11704699063403426,10,-0.04400002956390381,-0.11966657638549805,-0.38633275032043457,-0.3878331184387207,0.13466691970825195,4,0.056560419183952604,-1.2195136843513126,2.908665895462036,23.221807200187445,2.990665912628174,1.0,2.9996659755706787,0.056560419183952604 205,2000-10-16,2.8936660289764404,2.9679999351501465,2.818000078201294,2.8996660709381104,68520.0,0.0,1.1027854650463242,0.4000063578853673,67.77012570777623,67.14704937513368,-0.015447461893876913,-0.132209730043646,-0.2897600254186239,-0.27909296657269334,15.829495412126231,0.14999985694885254,0.09077424397570821,0.10418307781219482,-0.1332384449283719,0.34160460055276154,-0.014527683558088533,0.22289383918247818,-0.10634904873730999,41.651158456720935,-33.63790304586125,0.1187107613702833,10,-0.007666587829589844,-0.10616648197174072,-0.38591623306274414,-0.40899956226348877,0.1786670684814453,0,0.0366317140723158,1.8000127157707346,2.8936660289764404,-1.2195136843513126,2.908665895462036,23.221807200187445,2.990665912628174,0.0366317140723158 206,2000-10-17,2.874000072479248,2.8936660289764404,2.8483328819274902,2.8483328819274902,5310.0,-0.006796208097362477,-2.5323809169948728,-4.277835174441707,65.98037297809046,66.66121132412424,0.019839149857456384,-0.10603513829189781,-0.26359507044506625,-0.25874491265266686,16.58392138818943,0.045333147048950195,0.10980888540045664,0.07693376541137686,-0.16114473930271078,0.3150122701254645,-0.04210548694566718,0.1959730177684209,-0.06544819270696278,30.82581546061352,-46.48917312552856,0.11903925235704388,10,0.011999368667602539,-0.08650052547454834,-0.3099168539047241,-0.40450012683868364,0.21666598320007324,1,0.043725086959731874,1.1027854650463242,2.8936660289764404,1.8000127157707346,2.8936660289764404,-1.2195136843513126,2.908665895462036,0.043725086959731874 207,2000-10-18,2.8483328819274902,2.8483328819274902,2.731666088104248,2.818000078201294,137190.0,-0.008930824601412146,6.692450383179406,1.1817734264694955,58.93032059216911,65.4660040804973,0.045540139945266844,-0.07438963965685641,-0.23159314114367735,-0.23253795335122618,17.26685859238864,0.142333984375,0.11829315651028738,0.04504992961883536,-0.19148344089715064,0.28158330013482136,-0.07321675563915786,0.16331661487682858,0.15133309364318848,43.53240403425756,-29.6360955954054,0.11826668525799305,10,0.017333149909973145,-0.06083333492279053,-0.2842496633529663,-0.3788329362869258,0.3060002326965332,2,0.053130409933259015,-2.5323809169948728,2.874000072479248,1.1027854650463242,2.8936660289764404,1.8000127157707346,2.8936660289764404,0.053130409933259015 208,2000-10-19,2.8483328819274902,2.849666118621826,2.8483328819274902,2.849666118621826,20070.0,0.0,1.0,-0.04395362546669287,62.42205672474857,66.07369755949586,0.04557791157132085,-0.06709206981940907,-0.22512779380378456,-0.23053969675660824,17.332483999933363,0.0013332366943359375,0.12560966637107462,0.038233280181884766,-0.19505927754530594,0.2715258379090755,-0.07841299868171081,0.15487955904548034,0.14597309589385965,49.365249743759435,-22.73692287994139,0.11664627886359538,10,0.017333149909973145,-0.06083333492279053,-0.2690829038619995,-0.3788329362869258,0.3513331413269043,3,0.06378014684131461,6.692450383179406,2.8483328819274902,-2.5323809169948728,2.874000072479248,1.1027854650463242,2.8936660289764404,0.06378014684131461 209,2000-10-20,2.8876659870147705,2.8876659870147705,2.8026659488677983,2.8786659240722656,11490.0,0.01380916722790615,17.888765265304944,-6.750536480686695,59.654033626727674,65.66845728479153,0.024264035686705654,-0.09128447348277291,-0.257706107549323,-0.26951497688633985,17.588978720613774,0.08500003814697221,0.12067133569134159,0.06498308181762713,-0.155571141998323,0.28553730563357727,-0.045294030090347714,0.17526019372560198,0.1013871930122372,66.00827636856674,-2.459050851881443,0.11027711190797505,10,-0.02199995517730713,-0.1001664400100708,-0.3084160089492798,-0.4181660413742061,0.35433411598205566,4,0.03936293593930973,1.0,2.8483328819274902,6.692450383179406,2.8483328819274902,-2.5323809169948728,2.874000072479248,0.03936293593930973 210,2000-10-23,2.8786659240722656,2.9073328971862797,2.8786659240722656,2.9073328971862797,49470.0,-0.0031167257511693913,-1.000000000000031,-3.1851969588598865,57.69882908232735,64.35771319995114,0.03717326452265235,-0.0665862521304339,-0.24191656561803176,-0.2607380404073538,17.757859667897335,0.028666973114014116,0.11597101387237174,0.043849718570709406,-0.15949029119593972,0.24718972833735853,-0.05782028631261493,0.14551972345403374,0.10523951411628696,83.68105320303995,13.945834780361906,0.1016700048833245,10,-0.012999892234802246,-0.09116637706756592,-0.29558265209198,-0.4091659784317012,0.4179999828338623,0,0.051991800563193635,17.888765265304944,2.8876659870147705,1.0,2.8483328819274902,6.692450383179406,2.8483328819274902,0.051991800563193635 211,2000-10-24,2.8786659240722656,2.9026660919189453,2.8786659240722656,2.8786659240722656,3810.0,0.0,0.0,-0.0,50.0,62.15863826353901,0.02034376289229778,-0.050039745733729823,-0.23493336093390482,-0.26081972675128595,17.195679086861674,0.024000167846679688,0.12426940674734555,0.031716418266296564,-0.14942008163158293,0.21285291816417606,-0.05885183168264341,0.12228466821523654,0.10019472711460065,83.68105320303995,16.408287109575568,0.09056824994893979,10,-0.012999892234802246,-0.09116637706756592,-0.29183268547058105,-0.4091659784317012,0.42400002479553267,1,0.06727671028656612,-1.000000000000031,2.8786659240722656,17.888765265304944,2.8876659870147705,1.0,2.8483328819274902,0.06727671028656612 212,2000-10-25,2.8786659240722656,2.9223330020904537,2.8786659240722656,2.8786659240722656,17610.0,0.0,0.0,0.0,50.0,60.02509604662396,0.003113200139260197,-0.032599045570794516,-0.2278061776966993,-0.26058821791149667,16.497722033470477,0.04366707801818803,0.12101803052154914,0.019583117961883723,-0.13218638395835436,0.1713526198821218,-0.056301632998235096,0.09546786892200254,0.09525083585294825,63.50952343002879,-0.31357203656874333,0.07588475096011894,10,-0.02883291244506836,-0.09116637706756592,-0.28349941968917847,-0.4091659784317012,0.5240001678466797,2,0.07364527082988248,0.0,2.8786659240722656,-1.000000000000031,2.8786659240722656,17.888765265304944,2.8876659870147705,0.07364527082988248 213,2000-10-26,2.8786659240722656,2.8786659240722656,2.8786659240722656,2.8786659240722656,3930.0,0.0,1.0,0.0,60.92601179042194,59.264638944695704,-0.001776651831898235,-0.02177019683932091,-0.2198013126424989,-0.26178075296162984,17.38163280494669,0.0,0.10054592104425986,0.01199982166290292,-0.12656341931764192,0.15056306264344776,-0.05728179882736928,0.08128144215317512,0.09040582241652872,63.50952343002879,-0.8395189438139568,0.06928162049027231,10,-0.02883291244506836,-0.09116637706756592,-0.27208268642425537,-0.3788329362869258,0.6360001564025874,3,0.09576213351002161,0.0,2.8786659240722656,0.0,2.8786659240722656,-1.000000000000031,2.8786659240722656,0.09576213351002161 214,2000-10-27,2.8786659240722656,2.8786659240722656,2.8786659240722656,2.8786659240722656,1920.0,0.0,1.0,0.0,50.0,57.29018053272057,-0.004613319361171264,-0.007201566098402612,-0.21163140461158125,-0.26443840286910625,18.313311212853755,0.0,0.07898908906780733,0.002516520023346125,-0.10796469415587628,0.11299773420256853,-0.0527240870662653,0.05775712711295755,0.08565770924883775,0.0,-59.10821856437536,0.05524060708961124,10,-0.05166637897491455,-0.09116637706756592,-0.2653326392173767,-0.36383295059204057,0.6966671943664551,4,0.11151002153387446,1.0,2.8786659240722656,0.0,2.8786659240722656,0.0,2.8786659240722656,0.11151002153387446 215,2000-10-30,2.9693329334259038,2.9693329334259038,2.908665895462036,2.924000024795532,11310.0,0.03149619016067606,1.6765120437571988,100.0,44.776168429212746,54.93415780506749,-0.09322145542683913,-0.08680356439665937,-0.2930999227519755,-0.35726281888070455,19.044426021911878,0.09066700935363814,0.06506251171394872,0.08333352804184013,-0.023233795146772263,0.18990085123045253,0.030049866447534157,0.1366171896361461,-0.23766684532165572,100.0,44.161447364053274,0.053283661594306184,10,-0.11883342266082808,-0.1786669492721562,-0.3567496538162236,-0.4544999599456787,0.7273330688476562,0,0.09182775245628294,1.0,2.8786659240722656,1.0,2.8786659240722656,0.0,2.8786659240722656,0.09182775245628294 216,2000-10-31,2.984666109085083,2.984666109085083,2.914999961853028,2.9693329334259038,19260.0,0.005163845214719132,8.086982211717817,0.33823498474806396,48.98879619129975,53.82954398274867,-0.10192422323026884,-0.09130238591923279,-0.2988667813947039,-0.37424971153393827,18.4434719071842,0.06966614723205522,0.05312863281069369,0.08881670236587524,-0.015882414149398283,0.19351581888114877,0.0364671441082387,0.14116626062351179,-0.24824668407440198,100.0,47.21245546436424,0.05234955825763672,10,-0.09100008010864258,-0.19400012493133545,-0.37208282947540283,-0.46983313560485795,0.7423338890075684,1,0.10453423814186213,1.6765120437571988,2.9693329334259038,1.0,2.8786659240722656,1.0,2.8786659240722656,0.10453423814186213 217,2000-11-01,3.1996660232543945,3.1996660232543945,3.0209999084472656,3.0209999084472656,17250.0,0.07203482946211937,1.0,11.652257743500773,83.86350533334887,56.21192716148204,-0.2926185105011938,-0.2962074447318761,-0.5016048240269066,-0.5892334871325815,18.521991377932235,0.21499991416931152,0.046434664277170246,0.2877666115760804,0.11674721595774429,0.45878600719441653,0.20225691376691257,0.37327630938524825,-0.4533167308807373,100.0,46.06831460211848,0.08550969780916799,11,-0.19850003719329834,-0.29700005054473877,-0.5870827436447144,-0.6848330497741695,0.5876669883728023,2,0.032190836438811266,8.086982211717817,2.984666109085083,1.6765120437571988,2.9693329334259038,1.0,2.8786659240722656,0.032190836438811266 218,2000-11-02,3.1449999809265137,3.181333065032959,3.0603330135345463,3.0603330135345463,4050.0,-0.017084921341971704,-1.8582587808593933,0.4738837438949507,76.77568410427513,58.114332770098414,-0.2139431398476379,-0.2324848873005183,-0.4343715902209926,-0.535257551394162,18.86428694125063,0.1393330097198482,0.041626880700261104,0.21978386640548697,0.020516271045699863,0.4190514617652741,0.12015006872559342,0.3194176640853805,-0.3714516847000122,82.97008553356726,22.801999675845323,0.09963379767989355,11,-0.1058340072631836,-0.2423340082168579,-0.5324167013168335,-0.6301670074462886,0.6666660308837895,3,0.08192881162324306,1.0,3.1996660232543945,8.086982211717817,2.984666109085083,1.6765120437571988,2.9693329334259038,0.08192881162324306 219,2000-11-03,3.121000051498413,3.1783330440521236,3.108665943145752,3.1449999809265137,30540.0,-0.007631138179221897,-1.8629445105790763,-0.28346272657897925,73.04065463423781,59.818980053644026,-0.171387229806772,-0.19219077397988515,-0.39880211654667796,-0.5120942930727281,19.1909223525734,0.06966710090637163,0.04626019520829683,0.17918393611907968,-0.02748198196775542,0.3858498542059148,0.07585097707566213,0.28251689516249723,-0.32188469165023825,72.96703188662751,10.024724613041954,0.1033329590434175,11,-0.08183407783508301,-0.2091670036315918,-0.5076667666435242,-0.606167078018188,0.6936659812927246,4,0.12613457945552997,-1.8582587808593933,3.1449999809265137,1.0,3.1996660232543945,8.086982211717817,2.984666109085083,0.12613457945552997 220,2000-11-06,3.115000009536743,3.115000009536743,3.105665922164917,3.105665922164917,82200.0,-0.0019224741629816355,1.0,-0.38892145078131984,75.1216158921042,62.61027070832227,-0.14341983091528254,-0.17663344450835794,-0.3812571412903587,-0.5074586384144766,19.34334751183045,0.015334129333496094,0.04958043040520099,0.16136718988418597,-0.056801423133839624,0.37953580290221156,0.05228288337517295,0.270451496393199,-0.291851609884195,70.2577773757596,3.1185738798639164,0.10908430650901287,11,-0.07583403587341309,-0.1971670389175415,-0.5016667246818542,-0.6001670360565181,0.6693329811096183,0,0.147779488761683,-1.8629445105790763,3.121000051498413,-1.8582587808593933,3.1449999809265137,1.0,3.1996660232543945,0.147779488761683 221,2000-11-07,3.105665922164917,3.1633329391479488,3.0906660556793213,3.1633329391479488,29160.0,-0.0029964967394059405,1.5202234230360796,-6.178109833971855,77.76975044780666,65.69579853585634,-0.11007511419845128,-0.16754084033743855,-0.3600551231402114,-0.49882791165375995,18.711017485015294,0.07266688346862749,0.053554192370463216,0.1467331051826477,-0.08108101386889555,0.37454722423419096,0.03282604565687608,0.26064016470841933,-0.25992646509625805,47.38784061490832,-21.79820305382308,0.11390705952577161,11,-0.06649994850158691,-0.15599989891052246,-0.46966618299484253,-0.5681664943695068,0.578667163848877,1,0.19029737741291397,1.0,3.115000009536743,-1.8629445105790763,3.121000051498413,-1.8582587808593933,3.1449999809265137,0.19029737741291397 222,2000-11-08,3.148333072662353,3.148333072662353,3.0603330135345463,3.0906660556793213,13140.0,0.01373848687101975,2.0520066315793986,-1.0,79.64425722793922,67.77560358446937,-0.1234492495504691,-0.20847915796096705,-0.3887491315273084,-0.5419574560194853,17.862785053004025,0.08800005912780673,0.06196282002701814,0.18151689767837498,-0.06133634664012222,0.4243701419968722,0.06009027551912638,0.3029435198376236,-0.28135802162254997,72.72729064000536,0.9913343101826086,0.12142662215924853,11,-0.109167098999023,-0.18266701698303178,-0.4512502551078792,-0.5501670837402339,0.5299999713897705,2,0.18380105029387983,1.5202234230360796,3.105665922164917,1.0,3.115000009536743,-1.8629445105790763,3.121000051498413,0.18380105029387983 223,2000-11-09,3.0299999713897705,3.148333072662353,2.992000102996826,3.148333072662353,45720.0,-0.03758595375441498,1.6422525562887345,-2.0520066315793906,62.16528710054736,69.12730215119686,0.02079490608554524,-0.08494511744049849,-0.25801339771137943,-0.4247795441401907,16.890048531720144,0.1563329696655269,0.07458398895023954,0.05711709260940534,-0.18568180881523144,0.2999159940340421,-0.06428235810291305,0.17851654332172373,-0.14306346201709186,20.393532231999302,-49.91610562887439,0.12139945071231849,11,0.024165987968444824,-0.06433391571044922,-0.32958370447158813,-0.43183398246765137,0.6059999465942383,3,0.24994490012818726,2.0520066315793986,3.148333072662353,1.5202234230360796,3.105665922164917,1.0,3.115000009536743,0.24994490012818726 224,2000-11-10,3.0573329925537114,3.0573329925537114,2.970999956130981,2.970999956130981,439140.0,0.009020799149184189,1.0,-0.7295763864403467,64.80665970115757,71.35291229252405,0.023994318869446474,-0.10475898134310357,-0.27276805408981675,-0.45239668970206726,16.156044303360368,0.08633303642273038,0.08941070910195048,0.07626676559448287,-0.16632271858205927,0.318856249771025,-0.0450279764937882,0.19756150768275393,-0.15163271234812958,44.88727573840728,-22.750666200316545,0.12129474208827115,11,-4.440892098500626e-16,-0.09166693687439009,-0.3553335070610051,-0.45916700363159224,0.5543329715728755,4,0.24672910052447938,1.6422525562887345,3.0299999713897705,2.0520066315793986,3.148333072662353,1.5202234230360796,3.105665922164917,0.24672910052447938 225,2000-11-13,2.9996659755706787,2.9996659755706787,2.970999956130981,2.970999956130981,467670.0,-0.01886186984652427,1.000000000000031,0.3320399771338323,59.15279589761643,72.48224559322593,0.09657216320476714,-0.040837290686617234,-0.2019555552438428,-0.39535201249449514,16.56627045220176,0.08633303642273038,0.09884297639282114,0.013299751281738104,-0.22585720282516064,0.25245670538863685,-0.10627872577171127,0.13287822833518748,-0.07632775078216802,14.904370009780783,-48.609686966441636,0.11957847705344937,11,0.08566701412200928,-0.03399991989135742,-0.2976664900779724,-0.3999999761581421,0.6363339424133301,0,0.27169693687824936,1.0,3.0573329925537114,1.6422525562887345,3.0299999713897705,2.0520066315793986,3.148333072662353,0.27169693687824936 226,2000-11-14,2.9996659755706787,3.0269999504089355,2.9693329334259038,2.9693329334259038,35670.0,0.0,-2.8022574002170186,1.0581532677944356,59.15279589761643,69.73661121147786,0.11054906918279928,-0.03261203796938972,-0.19000048075316833,-0.39622017548526456,17.09832558693032,0.05766701698303178,0.11542825114795274,0.007016456127166837,-0.2262407394703887,0.24027365172472237,-0.10961214167161115,0.12364505392594483,-0.05974808287421496,16.945820419003514,-44.64510051510801,0.1166285977987778,11,0.07566702365875244,-0.03399991989135742,-0.2841665744781494,-0.39250004291534424,0.5910000801086426,1,0.26158479692939873,1.000000000000031,2.9996659755706787,1.0,3.0573329925537114,1.6422525562887345,3.0299999713897705,0.26158479692939873 227,2000-11-15,2.9996659755706787,3.0269999504089355,2.9996659755706787,3.0269999504089355,345960.0,0.0,1.0,-0.9011287001084816,59.152795897616436,67.77851252184911,0.08850256872587803,-0.021811521428312997,-0.17877682348825052,-0.39704925045701245,17.980775695798528,0.027333974838256836,0.12854844558498968,-0.0005501985549924981,-0.22369481543252379,0.2225944183225388,-0.11212250699375792,0.11102210988377292,-0.04416319504073929,16.945820419003514,-42.56819243930565,0.11157230843876555,11,0.07416701316833496,-0.03399991989135742,-0.2348332405090332,-0.33183300495147705,0.6513340473175053,2,0.22824778359292464,-2.8022574002170186,2.9996659755706787,1.000000000000031,2.9996659755706787,1.0,3.0573329925537114,0.22824778359292464 228,2000-11-16,3.0299999713897705,3.0299999713897705,3.0299999713897705,3.0299999713897705,25320.0,0.010112457875687486,1.0,-0.0,60.9450671404682,66.43455835587471,0.04485757118988731,-0.03988243857251339,-0.19983929825207136,-0.4273684119618939,18.94112276617839,0.030333995819091797,0.1408450165528654,0.02070044279098493,-0.190903762598313,0.23230464818028285,-0.08510165990366403,0.1265025454856339,-0.06066703796386674,68.93976954692323,1.8192450013730195,0.10580210269464906,11,0.03633296489715576,-0.06433391571044922,-0.2568337321281433,-0.36216700077056885,0.6666660308837895,3,0.21397131313007312,1.0,2.9996659755706787,-2.8022574002170186,2.9996659755706787,1.000000000000031,2.9996659755706787,0.21397131313007312 229,2000-11-17,3.001332998275757,3.0573329925537114,3.001332998275757,3.0299999713897705,11010.0,-0.009461047321681959,-2.9069345797501933,-100.0,52.54237352346168,63.92575364824776,0.06120053996050956,-0.0023855000933030723,-0.16194604369576382,-0.3983688187878185,19.24737012973966,0.055999994277954546,0.11755792677929211,-0.01364988088607788,-0.21746112041512422,0.19016135864296846,-0.11555550065060105,0.08825573887844529,-0.01818007946014344,36.36368562363976,-25.49907845818295,0.10190561976452313,11,0.06499993801116943,-0.03566694259643555,-0.21683353185653687,-0.31983351707458496,0.6953330039978032,4,0.21146168055089642,1.0,3.0299999713897705,1.0,2.9996659755706787,-2.8022574002170186,2.9996659755706787,0.21146168055089642 230,2000-11-20,3.0283329486846924,3.0876660346984863,3.0283329486846924,3.0573329925537114,89280.0,0.008995986258254929,-3.0919307765034736,1.0116186230642714,53.406143227921035,61.21868617937159,0.023036558430874265,-0.018548873828750256,-0.18303058886967705,-0.4237154859821519,19.985902466567946,0.08633303642272949,0.09985849368989319,0.005866718292236506,-0.18759822625480238,0.1993316628392754,-0.09086575398128272,0.10259919056575573,-0.032189243602751993,49.8592656021758,-6.882821237940185,0.09673247227351944,11,0.030500054359436035,-0.0626668930053711,-0.21650022268295288,-0.3468334674835205,0.6683330535888676,0,0.1926251258783338,-2.9069345797501933,3.001332998275757,1.0,3.0299999713897705,1.0,2.9996659755706787,0.1926251258783338 231,2000-11-21,3.0723330974578857,3.0753331184387207,3.015000104904175,3.0753331184387207,67920.0,0.01452949511126378,39.22172772788683,0.10344884284950719,36.45398611799451,56.4197671671555,-0.029266808810935796,-0.04985197572697553,-0.22048208399326796,-0.46477312696552087,20.68448039567185,0.0603330135345459,0.08536284041919151,0.04018350839614859,-0.14203618565854237,0.22240320245083955,-0.05092633863119689,0.13129335542349407,-0.0710000991821289,82.57621938829419,30.012750405860558,0.0911098470273455,11,-0.013500094413757324,-0.10666704177856445,-0.2355836033821106,-0.39083361625671387,0.6393330097198486,1,0.18346539995696198,-3.0919307765034736,3.0283329486846924,-2.9069345797501933,3.001332998275757,1.0,3.0299999713897705,0.18346539995696198 232,2000-11-22,3.0906660556793213,3.0906660556793213,3.0906660556793213,3.0906660556793213,17670.0,0.005967112822696352,1.0,-0.0,43.73554444161616,54.37201798282983,-0.06329636541037553,-0.05427054882559057,-0.23191833893673053,-0.4797822759299124,21.788102006099912,0.018332958221435547,0.06995816675445976,0.04791646003723127,-0.12088040881519291,0.21671332888965544,-0.03648197438898082,0.13231489446344336,-0.07743307590484605,100.0,49.164325453104766,0.08439843442621205,11,-0.060666561126708984,-0.125,-0.25391656160354614,-0.4091665744781494,0.6210000514984131,2,0.1617774262868723,39.22172772788683,3.0723330974578857,-3.0919307765034736,3.0283329486846924,-2.9069345797501933,3.001332998275757,0.1617774262868723 233,2000-11-23,3.1543331146240234,3.1543331146240234,3.0906660556793213,3.1513330936431885,33720.0,0.020599785870657028,41.444409123420485,100.0,53.52108206615279,53.11806491227373,-0.12010205241995342,-0.10142660024084638,-0.28721563552938356,-0.5377895349900053,23.199657471972355,0.06366705894470215,0.05493301327719147,0.09780015945434561,-0.059189031842072026,0.25478935075076325,0.019305563806136572,0.17629475510255466,-0.13933300971984863,100.0,49.817222614299666,0.07849459564820889,11,-0.09250009059906006,-0.15316712856292725,-0.3277503252029419,-0.47283363342285156,0.6329998970031734,3,0.15745543993484024,1.0,3.0906660556793213,39.22172772788683,3.0723330974578857,-3.0919307765034736,3.0283329486846924,0.15745543993484024 234,2000-11-24,3.1996660232543945,3.1996660232543945,3.1543331146240234,3.181333065032959,46590.0,0.014371630066653429,3.9455094025541655,6.110943336247318,58.25738610706385,53.01857493554567,-0.15994131757677188,-0.12804276283060023,-0.3237803469662959,-0.5752042316693586,24.84161904304138,0.045332908630371094,0.034202919013783806,0.12708306312561035,-0.018566097616171895,0.2727322238673926,0.05425848275471923,0.19990764349650147,-0.17358596324920672,100.0,50.193778990158,0.07282458037089119,11,-0.1151665449142456,-0.19850003719329834,-0.373083233833313,-0.48783302307128906,0.5876669883728023,4,0.15532870474827387,41.444409123420485,3.1543331146240234,1.0,3.0906660556793213,39.22172772788683,3.0723330974578857,0.15532870474827387 235,2000-11-27,3.242000102996826,3.242000102996826,3.19666600227356,3.1996660232543945,20670.0,0.013230780786106289,1.14173077572902,2.3091788696127136,62.49240288915232,53.389642379049654,-0.18359195759013147,-0.15694876309207473,-0.35681321011103817,-0.6077713285974857,26.50772925997593,0.04533410072326616,0.03278518271678088,0.15578378438949603,0.0001261292389655999,0.31144143954002645,0.07795495681423104,0.23361261196476102,-0.20550488519668608,100.0,47.82705367991359,0.07782882757526512,11,-0.12116706371307373,-0.18166708946228027,-0.41541731357574463,-0.5301671028137207,0.5059998035430908,0,0.14024240741277327,3.9455094025541655,3.1996660232543945,41.444409123420485,3.1543331146240234,1.0,3.0906660556793213,0.14024240741277327 236,2000-11-28,3.296665906906128,3.3026659488677983,3.096666097640991,3.242000102996826,49440.0,0.016861752675075392,5.180067735509574,1.2912954348340298,63.29940894175995,53.850377161732276,-0.21422600187146923,-0.19714982860034702,-0.40144751950749846,-0.6547439917644482,27.49474308606812,0.20599985122680708,0.028857276977996893,0.19484959840774518,0.020615278202743337,0.36908391861274703,0.10773243830524448,0.2819667585102459,-0.24373029829025317,97.16979010157516,45.6306541474162,0.08711716010250085,11,-0.14466643333435059,-0.2059999704360962,-0.4700831174850464,-0.5848329067230225,0.45133399963378906,1,0.12133473838810271,1.14173077572902,3.242000102996826,3.9455094025541655,3.1996660232543945,41.444409123420485,3.1543331146240234,0.12133473838810271 237,2000-11-29,3.3026659488677983,3.3480000495910645,3.2723329067230225,3.2876660823822017,54630.0,0.0018200333704125882,-2.3139220415792168,0.27439213206273294,80.61365215706047,56.03577549690919,-0.1930240627130111,-0.20557780669517856,-0.39719325960502294,-0.6529379007482174,26.648027944251705,0.07566714286804199,0.033798322102590816,0.19569964408874574,0.004067235980742545,0.38733205219674893,0.09988344003474392,0.29151584814274756,-0.22475730622673096,82.38316670326338,25.792931582521597,0.09581620405400161,11,-0.12799942493438765,-0.18933296203613326,-0.47608315944671675,-0.5908329486846928,0.4393341541290279,2,0.12383939660932008,5.180067735509574,3.296665906906128,1.14173077572902,3.242000102996826,3.9455094025541655,3.1996660232543945,0.12383939660932008 238,2000-11-30,3.4026660919189453,3.424000024795532,3.35433292388916,3.363332986831665,132510.0,0.030278612672113736,-1.4302520449281053,2.622230346186703,83.33324128001966,59.45698302541564,-0.2621725441826017,-0.30070161846197463,-0.48517881114328976,-0.7435983046363739,25.982229131500922,0.12133407592773349,0.042656964401890374,0.2828164815902712,0.05016297071484965,0.5154699924656927,0.16648972615256064,0.3991432370279817,-0.3059999942779541,93.48251705466683,33.949105719622516,0.11632675543771073,11,-0.1831660270690918,-0.2513331174850464,-0.5839998126029968,-0.6908330917358398,0.41499996185302734,3,0.0908111483500067,-2.3139220415792168,3.3026659488677983,5.180067735509574,3.296665906906128,1.14173077572902,3.242000102996826,0.0908111483500067 239,2000-12-01,3.514666080474853,3.5450000762939453,3.4026660919189453,3.454333066940308,46380.0,0.03291536269806161,1.3526082972917057,1.5338990756174953,94.99121657058423,64.077546730156,-0.3282138205372558,-0.4023243427403478,-0.581164962479638,-0.8455124606830187,25.572003105284026,0.142333984375,0.05627253420320777,0.3751331686973569,0.08304938798117245,0.6672169494135414,0.22909127833926446,0.5211750590554494,-0.37217323303222605,93.23406271587254,26.896439084088172,0.14604189035809229,12,-0.234665989875793,-0.3028330802917476,-0.6959998011589046,-0.8028330802917476,0.4093339443206787,4,0.07757975435194253,-1.4302520449281053,3.4026660919189453,-2.3139220415792168,3.3026659488677983,5.180067735509574,3.296665906906128,0.07757975435194253 240,2000-12-04,3.5753331184387207,3.5753331184387207,3.496665954589844,3.514666080474853,38040.0,0.017261110038559124,1.5934071116420767,1.0055363458536903,95.47126006450473,70.63502161310157,-0.3387524984903414,-0.44979747292493855,-0.6247830363092084,-0.8965113577357151,25.253796869138895,0.07866716384887651,0.06960229212642188,0.4127835512161253,0.06215672325046695,0.7634103791817837,0.23747013723329635,0.5880969651989543,-0.36843911437988286,100.0,26.282174717042068,0.1753134139828291,12,-0.2423335313796997,-0.3333336114883423,-0.7680835723876953,-0.8635001182556152,0.42433285713195845,0,0.059295144302820235,1.3526082972917057,3.514666080474853,-1.4302520449281053,3.4026660919189453,-2.3139220415792168,3.3026659488677983,0.059295144302820235 241,2000-12-05,3.69666600227356,3.69666600227356,3.514666080474853,3.5906660556793213,62550.0,0.033936106039770264,2.4339625187810836,1.7472411733266207,96.19969746256685,76.46437194876276,-0.4047769450272942,-0.5529330994704784,-0.7273055445910512,-1.0073511188012367,24.760842519365706,0.18199992179870694,0.09848676841202408,0.5045664310455327,0.08190777028360463,0.9272250918074607,0.29323710066456865,0.7158957614264967,-0.4234529576263433,100.0,18.311859526262424,0.2113293303809641,12,-0.3029999732971196,-0.3908330202102661,-0.8760832548141484,-0.9848330020904545,0.4090001583099361,1,0.013886541071004288,1.5934071116420767,3.5753331184387207,1.3526082972917057,3.514666080474853,-1.4302520449281053,3.4026660919189453,0.013886541071004288 242,2000-12-06,3.7269999980926514,3.787333011627197,3.7116661071777344,3.7573330402374263,43860.0,0.00820577130864275,-1.480848602338801,-0.28616091912657243,96.19969746256685,81.2064403261421,-0.3747650617203999,-0.5667495588455211,-0.7380888519799251,-1.0269090728903256,24.898573999319094,0.09066700935363681,0.12921321904062522,0.5059670805931091,0.02125298766605077,0.9906811735201675,0.26361003412957995,0.7483241270566383,-0.36909636192016615,86.06628145280038,2.6513154549474507,0.24235704646352926,12,-0.28500044345855713,-0.3486670255661011,-0.8848339915275574,-1.015166997909546,0.39366602897644043,2,0.0056345340643984,2.4339625187810836,3.69666600227356,1.5934071116420767,3.5753331184387207,1.3526082972917057,3.514666080474853,0.0056345340643984 243,2000-12-07,3.787333011627197,3.787333011627197,3.7300000190734863,3.7300000190734863,30270.0,0.01618809057295989,1.0000000000000155,-1.8901168000251651,96.4811421611192,85.45352433214825,-0.37533477752184874,-0.5981009173486354,-0.7807006627549269,-1.0755214784653488,26.110011459714112,0.060333013534545454,0.1729323214005407,0.5284334421157832,-0.008914110778662554,1.065780995010229,0.25975966566856057,0.7971072185630059,-0.34354350036376946,100.0,10.194110196943853,0.2686737764472229,12,-0.3453334569931026,-0.40900003910064653,-0.8354170322418208,-0.9754999876022334,0.333333015441895,3,-0.011969612519204809,-1.480848602338801,3.7269999980926514,2.4339625187810836,3.69666600227356,1.5934071116420767,3.5753331184387207,-0.011969612519204809 244,2000-12-08,3.811666011810303,3.811666011810303,3.69666600227356,3.787333011627197,184260.0,0.006424837770643288,8.452184989221681,0.42441531654414866,96.46958474943295,89.22876676106831,-0.33941973051456165,-0.593450090055113,-0.7854392913332737,-1.087506141101961,27.519978706302407,0.11500000953674316,0.21599367677652026,0.5150497913360601,-0.06677982822552986,1.09687941089765,0.22413498155526534,0.8059646011168549,-0.29916780047412184,100.0,4.928756078575091,0.290914809780795,12,-0.3574999570846562,-0.4211665391921997,-0.8407500386238103,-0.9998329877853398,0.2213339805603023,4,0.001574125839745255,1.0000000000000155,3.787333011627197,-1.480848602338801,3.7269999980926514,2.4339625187810836,3.69666600227356,0.001574125839745255 245,2000-12-11,3.8146660327911377,3.8176660537719727,3.69666600227356,3.8176660537719727,15810.0,0.0007870629198725165,79.66613685130703,-0.12329022143836509,96.28184480958672,92.89348185749351,-0.28233492609929467,-0.5610258142859825,-0.7710925698844151,-1.078015016799002,29.016451889152272,0.12100005149841264,0.2534654543646182,0.4772998094558716,-0.13054054525578174,1.085140164167525,0.17337963210004492,0.7812199868116982,-0.2423342613601318,99.00989397847466,2.2607022519169817,0.3039201773558267,12,-0.26966655254364014,-0.4211665391921997,-0.839166522026062,-1.0028330087661743,0.18499994277954146,0,0.02866148466590568,8.452184989221681,3.811666011810303,1.0000000000000155,3.787333011627197,-1.480848602338801,3.7269999980926514,0.02866148466590568 246,2000-12-12,3.7843329906463614,3.787333011627197,3.69666600227356,3.7573330402374263,39780.0,-0.00795169010446295,4.494971534259833,-8.99992052769595,95.97882614568961,94.60072341178564,-0.1961822320065605,-0.49423296354473845,-0.7239019153657669,-1.0351445983943868,30.308252803562397,0.11800003051757768,0.28784001636181067,0.4077334165573112,-0.20955005963219087,1.0250168927468133,0.0990916784625604,0.716375154652062,-0.162934362747162,72.45202567037873,-22.899256276070588,0.30864173809475104,12,-0.198333501815795,-0.39083349704742343,-0.8058335185050955,-0.972499966621398,0.06366705894470348,1,0.056901172665447364,79.66613685130703,3.8146660327911377,8.452184989221681,3.811666011810303,1.0000000000000155,3.787333011627197,0.056901172665447364 247,2000-12-13,3.684333086013794,3.7843329906463614,3.593666076660156,3.7843329906463614,21450.0,-0.026424710742879887,2.8133419164103914,-3.703706974197792,83.516052411533,94.62103575973157,-0.04062109824356286,-0.35870028651427255,-0.6107924842554864,-0.9229178248054914,31.154470516745146,0.1906669139862056,0.31726695584765574,0.27350015640258807,-0.3315865709961834,0.8785868838013591,-0.029043207296797213,0.5760435201019733,0.1333329677581787,40.476347597294065,-52.04436682413626,0.3025433636993855,12,-0.07416701316833496,-0.29083359241485596,-0.6899170875549316,-0.8725000619888306,0.04266691207885742,2,0.11435803026852742,4.494971534259833,3.7843329906463614,79.66613685130703,3.8146660327911377,8.452184989221681,3.811666011810303,0.11435803026852742 248,2000-12-14,3.6783330440521236,3.6783330440521236,3.5480000972747803,3.5480000972747803,30210.0,-0.0016285286432020651,1.0000000000000069,-1.3033307107264693,81.85451869518758,93.16140266246526,0.009604562330517208,-0.3179392561628913,-0.5914823467907202,-0.905229711788905,31.812408253045298,0.13633298873901367,0.34517078347640506,0.23508346080779985,-0.3533351213087177,0.8235020429243174,-0.05912583025045892,0.5292927518660586,0.13485301017761264,48.33125711168523,-41.45703864714375,0.2942092910582589,12,-0.021167039871215376,-0.2848335504531856,-0.6759170293807979,-0.8656669855117793,0.006000041961670366,3,0.1202536523255342,2.8133419164103914,3.684333086013794,4.494971534259833,3.7843329906463614,79.66613685130703,3.8146660327911377,0.1202536523255342 249,2000-12-15,3.635999917984009,3.6783330440521236,3.5663330554962163,3.6783330440521236,13260.0,-0.011508780080848768,4.291363948681627,-0.3248075572206264,76.22008590064783,91.0223833109256,0.07929790239541878,-0.23781337518364065,-0.5331659726283053,-0.8508516879278267,32.9909316623259,0.11199998855590731,0.367165784952483,0.16101698875427228,-0.39459464207364014,0.7166286195821847,-0.11678882665968393,0.4388228041682285,0.166578697967529,32.63289955183672,-53.556013124505164,0.2778058154139561,12,0.030166149139404297,-0.2425004243850708,-0.6260839104652405,-0.8166669607162476,0.2120001316070561,4,0.13329651265608589,1.0000000000000069,3.6783330440521236,2.8133419164103914,3.684333086013794,4.494971534259833,3.7843329906463614,0.13329651265608589 250,2000-12-18,3.611665964126587,3.6480000019073486,3.5906660556793213,3.5906660556793213,27750.0,-0.006692506712407731,-4.460399636693914,-0.4960632582029586,71.84465826789776,88.31626784485127,0.12217574775786755,-0.17659074418322795,-0.4956926352734836,-0.8145399566318421,33.87502341284056,0.057333946228027344,0.37926785690517795,0.10751638412475595,-0.4092585393015895,0.6242913075511014,-0.150871077588417,0.3659038458379289,0.18072951107788038,26.60138369353534,-55.79440093514799,0.2583874617131728,12,0.07116711139678955,-0.21816647052764893,-0.6001664400100708,-0.7923330068588257,0.22133398056030273,0,0.11665919064193142,4.291363948681627,3.635999917984009,1.0000000000000069,3.6783330440521236,2.8133419164103914,3.684333086013794,0.11665919064193142 251,2000-12-19,3.635999917984009,3.6936659812927246,3.611665964126587,3.632999897003174,42720.0,0.006737598133139233,-2.591145683781879,0.14285876475930973,72.54285080387177,85.68772932721848,0.09871194398228367,-0.1649901365496742,-0.51023432745257,-0.8279902397843886,35.16042246654588,0.0820000171661377,0.3746351456801684,0.10366699695587167,-0.37394781147236955,0.5812818053841124,-0.13514040725824872,0.34247440116999206,0.1466197421032711,37.235536473066524,-43.296255038246464,0.23880740421412047,12,0.046833157539367676,-0.2425004243850708,-0.6105003952980042,-0.8166669607162476,0.19700002670288086,1,0.10001816990917489,-4.460399636693914,3.611665964126587,4.291363948681627,3.635999917984009,1.0000000000000069,3.6783330440521236,0.10001816990917489 252,2000-12-20,3.5906660556793213,3.6936659812927246,3.5906660556793213,3.6936659812927246,14070.0,-0.012468059220920757,1.0,-34.33306842565366,63.72928277800122,82.04863384020537,0.1370895130139016,-0.08461516507853206,-0.4551429483681577,-0.7724580617742611,36.22622934521034,0.10299992561340332,0.36114741326554123,0.03333313465118426,-0.39693818354440946,0.463604452846778,-0.1818025244466126,0.24846879374898112,0.18256882189545864,29.290289000878932,-47.55426072887467,0.21513565909779694,12,0.09216701984405518,-0.1820000410079956,-0.5701665282249451,-0.7713330984115601,0.19666695594787553,2,0.07166748172103632,-2.591145683781879,3.635999917984009,-4.460399636693914,3.611665964126587,4.291363948681627,3.635999917984009,0.07166748172103632 253,2000-12-21,3.651000022888184,3.69666600227356,3.578332901000977,3.6480000019073486,53400.0,0.01680300152486569,1.5088650017565484,-0.029126438324776946,60.76884311198264,78.08188476937757,0.06189153085949117,-0.11155157709477903,-0.502173623884898,-0.8232996218219664,36.57794421321048,0.11833310127258301,0.3320014672192837,0.06883375644683865,-0.31871303953616925,0.45638055242984654,-0.1249396415446653,0.2626071544383426,0.11322546347459594,64.96206023532166,-9.404113175651204,0.1937733979915039,12,0.03183305263519243,-0.2415004968643193,-0.6312505006790166,-0.824000477790833,0.13633298873901278,3,0.020816207813755705,1.0,3.5906660556793213,-2.591145683781879,3.635999917984009,-4.460399636693914,3.611665964126587,0.020816207813755705 254,2000-12-22,3.69666600227356,3.7116661071777344,3.599666118621826,3.7116661071777344,7950.0,0.012507800355818999,13.933227370261465,-4.999999999999112,59.81656451587395,74.03018695896503,-0.0020145550617711727,-0.12445535231821658,-0.5332478193394681,-0.8590154762491791,36.55261488367629,0.1119999885559082,0.30041644230055553,0.08964973688125655,-0.2561118999437686,0.4354113737062817,-0.08323108153125602,0.2625305552937691,0.05891046852570003,88.74991059294787,16.898121896246394,0.1728808184125125,12,-0.028999447822571245,-0.28716647624969527,-0.6806665062904362,-0.8621665239334111,0.08166694641113281,4,-0.003336226819566912,1.5088650017565484,3.651000022888184,1.0,3.5906660556793213,-2.591145683781879,3.635999917984009,-0.003336226819566912 255,2000-12-25,3.69666600227356,3.69666600227356,3.69666600227356,3.69666600227356,0.0,0.0,1.0,-0.0,50.0,68.92142849833286,-0.022923797343608943,-0.09343700011620726,-0.5183551844337551,-0.8488685359017478,36.15091474599043,0.0,0.25697350735071556,0.06691644191741997,-0.23477423014301868,0.3686071139778586,-0.08392889411279914,0.21776177794763907,0.050607413584720984,88.74991059294787,19.61355429644844,0.15084533603021927,12,-0.03049945831298917,-0.2803329229354863,-0.6806665062904362,-0.8454999923706059,0.18166708946227983,0,0.04093798228577583,13.933227370261465,3.69666600227356,1.5088650017565484,3.651000022888184,1.0,3.5906660556793213,0.04093798228577583 256,2000-12-26,3.69666600227356,3.69666600227356,3.69666600227356,3.69666600227356,0.0,0.0,1.0,0.0,46.747609596584006,64.83604596333853,-0.04097621109581784,-0.06528045746116584,-0.5025215061038617,-0.8383737394882265,37.36816322586204,0.0,0.20938083032847477,0.04691643714904847,-0.21177056284084372,0.30560343713894067,-0.0824270628458974,0.17625993714399435,0.04263648084138083,88.74991059294787,20.856396220781804,0.12934349999494604,12,-0.06683290004730269,-0.2803329229354863,-0.6844164729118352,-0.8226665258407597,0.09066700935363681,1,0.03688024353011077,1.0,3.69666600227356,13.933227370261465,3.69666600227356,1.5088650017565484,3.651000022888184,0.03688024353011077 257,2000-12-27,3.7116661071777344,3.7573330402374263,3.635999917984009,3.635999917984009,58920.0,0.0040577387556648414,-2.2070631162029963,100.0,41.01345221388993,60.298149687638784,-0.057766112729325414,-0.05066588954860052,-0.5003597171376297,-0.8426852778546476,38.40508263175493,0.12133312225341752,0.1617406693369352,0.04146653413772583,-0.16003709981619796,0.24297016809164962,-0.059285282839236064,0.14221835111468772,-0.1636660099029541,74.48776673890268,10.21533887229451,0.10075181697696182,12,-0.049833059310913086,-0.2575000524520874,-0.6994165778160095,-0.8241665363311768,0.07566690444946245,2,0.032689857871244454,1.0,3.69666600227356,1.0,3.69666600227356,13.933227370261465,3.69666600227356,0.032689857871244454 258,2000-12-28,3.7116661071777344,3.7573330402374263,3.7116661071777344,3.7573330402374263,7200.0,0.0,1.0000000000000195,-0.6035315581014981,37.39501101730665,55.98425247837865,-0.05871509387932239,-0.027752311471392233,-0.48284398219291313,-0.8318881988783415,38.84857675719087,0.04566693305969194,0.1167563519844097,0.026016533374786377,-0.13175672386161397,0.18378979061118672,-0.05287009524341402,0.10490316199298677,-0.15947935104370137,71.03581867918358,10.816612185549275,0.07888662861820024,12,-0.043833136558532715,-0.2575000524520874,-0.7138333320617676,-0.8241665363311768,-0.012000083923339844,3,0.02038623687166674,-2.2070631162029963,3.7116661071777344,1.0,3.69666600227356,1.0,3.69666600227356,0.02038623687166674 259,2000-12-29,3.787333011627197,3.787333011627197,3.651000022888184,3.7573330402374263,25620.0,0.02038623687166674,8.088874583760441,-0.6569298479176846,47.08811079113223,53.233524980960254,-0.12366231335821487,-0.0863726828869269,-0.5410227766846405,-0.8963574496764619,38.137158838081874,0.13633298873901278,0.08948624960811546,0.08805009126663155,-0.05383622875200711,0.2299364112852702,0.01710693125731222,0.15899325127595088,-0.23104332981109588,100.0,42.84155780635136,0.07094316000931934,12,-0.10450005531310991,-0.3301669359207149,-0.755833506584167,-0.8998334407806392,-0.060333013534545454,4,0.0,1.0000000000000195,3.7116661071777344,-2.2070631162029963,3.7116661071777344,1.0,3.69666600227356,0.0 260,2001-01-01,3.787333011627197,3.787333011627197,3.787333011627197,3.787333011627197,0.0,0.0,1.0,0.0,50.341686638892966,50.76672896262928,-0.10741978153145793,-0.07344120610900173,-0.5228839564645198,-0.8850461152336409,37.20593168798896,0.0,0.06497597659264676,0.07745009660720781,-0.05692390975292971,0.21182410296734533,0.010263093427139047,0.14463709978727657,-0.22180159661865195,100.0,42.92643903559109,0.06718700318006866,1,-0.10450005531310991,-0.3301669359207149,-0.7445002794265743,-0.8998334407806392,-0.060333013534545454,0,-0.002376359014344298,8.088874583760441,3.787333011627197,1.0000000000000195,3.7116661071777344,-2.2070631162029963,3.7116661071777344,-0.002376359014344298 261,2001-01-02,3.747999906539917,3.787333011627197,3.742000102996826,3.787333011627197,6150.0,-0.010385436127883785,1.3050765267465063,-100.0,58.414080204077024,50.17615089885993,-0.05646681643078111,-0.031689862875246,-0.46549510209537814,-0.83448894329001,35.34710699446351,0.04533290863037065,0.04740094819942353,0.03555029630661011,-0.09971881893266321,0.17081941154588343,-0.03208426131302655,0.10318485392624677,-0.17359642766662597,74.00892022995372,14.223066705525952,0.06763455761963663,1,-0.06516695022583008,-0.29083383083343506,-0.6574168801307678,-0.8393332958221436,-0.05133390426635698,1,0.034774063085888374,1.0,3.787333011627197,8.088874583760441,3.787333011627197,1.0000000000000195,3.7116661071777344,0.034774063085888374 262,2001-01-03,3.747999906539917,3.8329999446868896,3.6996660232543945,3.766333103179932,8970.0,0.0,-1.3188313855735163,0.4661009243824987,59.35540179011667,50.01910186309704,-0.03553933571243384,-0.03165911576059166,-0.4470670823769538,-0.8231509274901065,33.17039800878029,0.13333392143249512,0.03650615026852311,0.034500300884246826,-0.10156802117768926,0.1705686229461829,-0.03353386014672122,0.10253446191521487,-0.16507924635646987,53.29666226945754,-7.610205088132602,0.06803416103096795,1,-0.03166687488555908,-0.19533348083496094,-0.6266672015190125,-0.8090003728866577,-0.05133390426635698,2,0.010494425311656785,1.3050765267465063,3.747999906539917,1.0,3.787333011627197,8.088874583760441,3.787333011627197,0.010494425311656785 263,2001-01-04,3.742000102996826,3.8329999446868896,3.742000102996826,3.8329999446868896,6060.0,-0.0016008014121402514,1.0,4.963664737629115,65.77376031811701,50.68101250779072,-0.017068633774134145,-0.030809283194307646,-0.42232903151028145,-0.8053709646754976,30.876056964750013,0.09099984169006348,0.022596191851159908,0.03076714277267456,-0.10158203427338819,0.1631163198187373,-0.035407445750356814,0.09694173129570594,-0.14407468574317228,50.00006549963767,-13.884979744265252,0.06617458852303149,1,-0.007500171661376953,-0.14833366870880127,-0.5980003476142883,-0.7803335189819336,-0.06066703796386719,3,0.012114619824319384,-1.3188313855735163,3.747999906539917,1.3050765267465063,3.747999906539917,1.0,3.787333011627197,0.012114619824319384 264,2001-01-05,3.8176660537719727,3.87833309173584,3.7723329067230233,3.7723329067230233,11460.0,0.020220723862232948,-3.676497967298005,-0.4981673177339094,76.59207371683411,53.635687365216725,-0.08243459750652482,-0.11173119464004255,-0.47799114793526254,-0.8686971678630835,29.10893617774465,0.13633298873901367,0.02343537610527857,0.10613309144973737,-0.027198195741018782,0.23946437864049352,0.03946744785435907,0.17279873504511567,-0.20563616487232483,66.0446446681541,-2.450925272628311,0.06666564359537815,1,-0.06049954891204834,-0.17716646194458008,-0.6322495341300964,-0.8179994821548462,-0.14233303070068404,4,-0.030908945113465425,1.0,3.742000102996826,-1.3188313855735163,3.747999906539917,1.3050765267465063,3.747999906539917,-0.030908945113465425 265,2001-01-08,3.924000024795532,3.924000024795532,3.848000049591065,3.8510000705718994,28830.0,0.02785313579706572,1.0821924071799973,1.6102997249409867,80.6818089455675,57.406153959548234,-0.17112569592056914,-0.22077332057271892,-0.5655961547382917,-0.9620435886457792,27.3691292860256,0.10633397102355913,0.02663594542643466,0.20700036287307677,0.049153015560260194,0.36484771018589335,0.12807668921666826,0.2859240365294853,-0.2906658796689885,100.0,26.412173815638326,0.07892367365640833,1,-0.14400005340576127,-0.2136670351028438,-0.678083479404449,-0.8638334274291988,-0.3093340396881099,0,-0.050203880086148955,-3.676497967298005,3.8176660537719727,1.0,3.742000102996826,-1.3188313855735163,3.747999906539917,-0.050203880086148955 266,2001-01-09,3.999665975570679,3.999665975570679,3.938999891281128,3.938999891281128,21330.0,0.019282861951329888,-1.0000000000000147,0.8310427716667214,90.92735297626156,62.95214293314507,-0.222711630484564,-0.2945833575408616,-0.6217620553708985,-1.0241501431924322,25.756124167002337,0.07566595077514737,0.030282411983492796,0.2718996644020084,0.07116520665684822,0.4726341221471686,0.1715324355294281,0.37226689327458873,-0.3372652424772369,100.0,19.94924184252197,0.10036722887258014,1,-0.17433297634124756,-0.24249994754791304,-0.7121664285659794,-0.9243328571319585,-0.46666598320007413,1,-0.06817218716348517,1.0821924071799973,3.924000024795532,-3.676497967298005,3.8176660537719727,1.0,3.742000102996826,-0.06817218716348517 267,2001-01-10,4.105666160583496,4.296666145324707,4.090665817260741,4.090665817260741,24300.0,0.026502259353718305,-26.466081759803593,0.24726078002925214,91.68709843272913,68.98459709041424,-0.2983166245281579,-0.38725462417039536,-0.713559560307909,-1.1158368884034524,26.096768895943573,0.2970001697540279,0.045494724537610054,0.3568331956863404,0.09588601201894775,0.6177803793537335,0.22635960385264386,0.487306787520037,-0.4027935983927855,65.56486783658107,-15.717268869625826,0.13047359183369653,1,-0.13183307647705078,-0.18333303928375244,-0.7559166550636292,-0.9665001630783081,-0.7696661949157715,2,-0.09961846441304645,-1.0000000000000147,3.999665975570679,1.0821924071799973,3.924000024795532,-3.676497967298005,3.8176660537719727,-0.09961846441304645 268,2001-01-11,4.120666027069092,4.333000183105469,4.120666027069092,4.2723331451416025,25650.0,0.0036534549812163863,-1.8000025151775243,-10.110909784473998,91.19177825183627,73.88500458604803,-0.27848422055641375,-0.3872725657024656,-0.7121272989029244,-1.115950151875912,27.079835887073685,0.22733402252197266,0.06502504462960257,0.34971641302108747,0.04296759788315185,0.6564652281590235,0.19634200545211966,0.5030908205900553,-0.33466236323962173,62.12831299761137,-17.45699724474057,0.15337440756896797,1,-0.10433292388916016,-0.18016588687896729,-0.7104997634887695,-0.936166524887085,-0.7816660404205318,3,-0.10289599351421119,-26.466081759803593,4.105666160583496,-1.0000000000000147,3.999665975570679,1.0821924071799973,3.924000024795532,-0.10289599351421119 269,2001-01-12,4.120666027069092,4.2723331451416025,4.105666160583496,4.120666027069092,51510.0,0.0,-10.111231204501442,-0.0,91.19177825183627,78.42390365415284,-0.2528146229007162,-0.36796671589439,-0.6945826683003826,-1.1013967493239143,28.04162919907328,0.16666698455810636,0.08857812638460905,0.3254831075668334,-0.01146778882431665,0.662434003957983,0.1570076593712586,0.4939585557624082,-0.2471429201554618,56.21977369413015,-21.28895787427178,0.16847544819557483,1,-0.10433292388916016,-0.18016588687896729,-0.7104997634887695,-0.9241665601730347,-0.6359999179840088,4,-0.10661697869958597,-1.8000025151775243,4.120666027069092,-26.466081759803593,4.105666160583496,-1.0000000000000147,3.999665975570679,-0.10661697869958597 270,2001-01-15,4.0329999923706055,4.238999843597412,4.0300002098083505,4.126999855041504,11790.0,-0.021274724552438617,-3.1800165940281135,-100.0,77.9193251326116,80.59115309065668,-0.14151815593860428,-0.2604714483531074,-0.5898355288258896,-0.9996351403337322,28.697681612936943,0.2089996337890616,0.11396343291782252,0.21675037145614606,-0.12454682125326588,0.5580475641655576,0.04610177510144009,0.38739896781085204,-0.08596055326628127,23.857876006697502,-50.07139912327428,0.1706485963547058,1,-0.016666889190673828,-0.09249985218048096,-0.6106672286987305,-0.8243340253829956,-0.5606670379638672,0,-0.08868509049737927,-10.111231204501442,4.120666027069092,-1.8000025151775243,4.120666027069092,-26.466081759803593,4.105666160583496,-0.08868509049737927 271,2001-01-16,3.999665975570679,4.060332775115967,3.848000049591065,4.0300002098083505,16140.0,-0.008265315363993442,3.666685880019679,0.3227050910050166,73.20088150976802,82.12953972617349,-0.07680831412026068,-0.20922249525256698,-0.5391546644871172,-0.9521604803071102,28.337980687743837,0.2123327255249019,0.13039159227964703,0.16523305177688652,-0.17437566393658388,0.5048417674903569,-0.004571306079848458,0.33503740963362194,0.3333342075347896,31.271316335650035,-40.82807537661852,0.16980435785673523,1,0.037834167480468306,-0.05916583538055464,-0.5304164886474614,-0.7788329124450688,-0.45466589927673384,1,-0.09625803574967906,-3.1800165940281135,4.0329999923706055,-10.111231204501442,4.120666027069092,-1.8000025151775243,4.120666027069092,-0.09625803574967906 272,2001-01-17,3.848000049591065,3.999665975570679,3.8176660537719727,3.908665895462036,9300.0,-0.03791964801710079,-1.9999862451391377,1.9999135430830097,58.826126121120225,81.35758037095162,0.1011738916364302,-0.039304425086589045,-0.3729221080924252,-0.7864163469456256,28.15241858959976,0.1819999217987065,0.14264859639148675,0.000700426101685192,-0.3189334502027221,0.32033430240609206,-0.15911651205051802,0.16051736425388885,0.4753001308441154,5.886277289323823,-63.60689630682136,0.15981693815220352,1,0.2046664953231807,0.09250009059905961,-0.3582505583763127,-0.6211670637130742,-0.21500015258789107,2,-0.08186072067590944,3.666685880019679,3.999665975570679,-3.1800165940281135,4.0329999923706055,-10.111231204501442,4.120666027069092,-0.08186072067590944 273,2001-01-18,3.7269999980926514,3.747999906539917,3.635999917984009,3.6573328971862793,22980.0,-0.0314449194228239,1.0059654329422565,-1.1483743431937863,46.31065144400045,77.99297789619233,0.24565574097024845,0.09241969492143998,-0.23464631180288276,-0.6521382778190343,27.740745406685473,0.2120001316070561,0.15229293700429514,-0.12409962415695208,-0.4356111471505173,0.18741189883661313,-0.27985538565373513,0.031656137339830526,0.5760748172760009,14.300695960059553,-49.21303247188186,0.15575576149678266,1,0.2575000524520874,0.21350014209747314,-0.22516721487045288,-0.4683339595794678,-0.09400010108947754,3,-0.10491012412799217,-1.9999862451391377,3.848000049591065,3.666685880019679,3.999665975570679,-3.1800165940281135,4.0329999923706055,-0.10491012412799217 274,2001-01-19,3.684333086013794,3.723999977111816,3.6783330440521236,3.6783330440521236,36060.0,-0.011448057982477278,-14.22220456170799,0.08612446741158386,44.013941553995004,73.91877040823982,0.2988473829353926,0.14136303847832465,-0.1757244195250416,-0.5965035783817791,27.176340044405244,0.04866695404052779,0.16159306230062853,-0.16614989042282113,-0.47899456926771133,0.14669478842206907,-0.32257222984526646,-0.009727551000376256,0.57871723551178,8.015451740001147,-48.78108411990451,0.156422339422445,1,0.3001669645309448,0.26533353328704834,-0.15900033712387085,-0.4096670150756836,-0.10899996757507324,4,-0.09373015178138022,1.0059654329422565,3.7269999980926514,-1.9999862451391377,3.848000049591065,3.666685880019679,3.999665975570679,-0.09373015178138022 275,2001-01-22,3.848000049591065,3.848000049591065,3.681333065032959,3.681333065032959,24180.0,0.044422412348810614,-1.0000000000000053,27.77763649367997,55.07787312647717,69.93549486937489,0.13775221670691318,-0.010946266160333007,-0.31904037126457707,-0.7456350554581879,26.765546116172352,0.1666669845581059,0.17438966415389823,-0.01004962921142516,-0.3144359560461134,0.2943366976232631,-0.16224279262876928,0.14214353420591896,0.37742724772201486,49.96080978502422,-4.4660384065400365,0.1521931634173441,1,0.13650000095367387,0.10766649246215776,-0.31816726922988936,-0.5733339786529545,-0.3483340740203862,0,-0.094421500993638,-14.22220456170799,3.684333086013794,1.0059654329422565,3.7269999980926514,-1.9999862451391377,3.848000049591065,-0.094421500993638 276,2001-01-23,3.8329999446868896,3.908665895462036,3.8176660537719727,3.87833309173584,5730.0,-0.0038981561098913042,-1.3947034077754876,-0.2719983634979937,54.25142300010827,65.77597537686147,0.14150531377496245,0.015590670796527206,-0.28344396327389276,-0.7167629590957105,26.466744023090143,0.09099984169006348,0.1761853478818085,-0.03186643123626709,-0.32700096675494095,0.26326810428240677,-0.17943369899560402,0.11570083652306984,0.3570617098664455,54.1705838620727,-0.3827336645131183,0.14756726775933682,1,0.15150010585784912,0.12266659736633301,-0.2948336601257324,-0.5583338737487793,-0.40899991989135787,1,-0.09409522449383012,-1.0000000000000053,3.848000049591065,-14.22220456170799,3.684333086013794,1.0059654329422565,3.7269999980926514,-0.09409522449383012 277,2001-01-24,3.8329999446868896,3.8329999446868896,3.8329999446868896,3.8329999446868896,0.0,0.0,1.0,-0.0,54.57899574757235,61.70788843194326,0.1103663342844734,0.026505734392978653,-0.262423009034896,-0.7032344838629028,25.60259529246641,0.0,0.16508526565371806,-0.03793312311172503,-0.3246770667838277,0.24881082056037762,-0.1813050949477759,0.1054388487243263,0.3238180056722859,72.24958116336903,16.413085619347328,0.14337197183605127,1,0.12116658687591597,0.12266659736633301,-0.2948336601257324,-0.5583338737487793,-0.5606670379638672,2,-0.07513693518105968,-1.3947034077754876,3.8329999446868896,-1.0000000000000053,3.848000049591065,-14.22220456170799,3.684333086013794,-0.07513693518105968 278,2001-01-25,3.787333011627197,3.924000024795532,3.787333011627197,3.924000024795532,14700.0,-0.011914149156979303,1.0,-100.0,48.426165636461135,56.95615369690158,0.11597334770041234,0.08235445356964055,-0.1968102739127322,-0.6454233540762164,24.887073053540586,0.13666701316833496,0.1386225500258207,-0.087383401393891,-0.36719222879310864,0.19242542600532708,-0.22728781509350027,0.05252101230571826,0.3382358567894683,44.36899384900263,-9.755869528598701,0.13990441369960904,1,0.15016686916351363,0.16833353042602583,-0.24158346652984575,-0.5126669406890865,-0.5150001049041744,3,-0.0407498136948129,1.0,3.8329999446868896,-1.3947034077754876,3.8329999446868896,-1.0000000000000053,3.848000049591065,-0.0407498136948129 279,2001-01-26,3.787333011627197,3.787333011627197,3.787333011627197,3.787333011627197,0.0,0.0,1.0,-0.0,42.02952516953267,52.96839814544837,0.07120562360624971,0.08680499057351332,-0.17552906900232879,-0.6331079652843208,25.117146646310985,0.0,0.0989611586917194,-0.087383401393891,-0.36719222879310864,0.19242542600532708,-0.22728781509350027,0.05252101230571826,0.30886171976350907,43.68124391468414,-4.449019720077686,0.13990441369960904,1,0.06083333492279097,0.17900013923645064,-0.24116671085357622,-0.5126669406890865,-0.5423331260681148,4,-0.0407498136948129,1.0,3.787333011627197,1.0,3.8329999446868896,-1.3947034077754876,3.8329999446868896,-0.0407498136948129 280,2001-01-29,3.778332948684693,3.790666103363037,3.778332948684693,3.790666103363037,3300.0,-0.002376359014344298,-1.000000000000072,-100.0,36.00339897078007,48.83534453000526,0.045016117350273444,0.10023533773703663,-0.14578403259368855,-0.6136092776717481,25.330388127712038,0.012333154678344282,0.05654939588374841,-0.09593346118926949,-0.3763622748532405,0.18449535247470195,-0.2361478680212552,0.04428094564271623,0.29025009390161083,0.0,-39.851914566535555,0.14021440683198572,1,0.03949999809265092,0.20616710186004594,-0.23974990844726607,-0.5036668777465825,-0.551332950592041,0,-0.05372735357180214,1.0,3.787333011627197,1.0,3.787333011627197,1.0,3.8329999446868896,-0.05372735357180214 281,2001-01-30,3.87833309173584,3.87833309173584,3.7723329067230233,3.8146660327911377,17250.0,0.026466736629433107,2.329828227337552,-5.162268746737992,35.51404197704619,46.24511295844148,-0.08270207534573881,0.011067509813363685,-0.22486794869035842,-0.7024227159882073,26.432843571474564,0.1060001850128165,0.013061680629154804,-0.0024499773979185235,-0.27650932128289796,0.2716093664870609,-0.1394796493404078,0.1345796945445712,0.16429496337432603,69.89002386274679,31.91542357807797,0.13702967194248966,1,-0.09833312034606934,0.10616695880889893,-0.33708328008651733,-0.6036670207977295,-0.651333093643188,1,-0.09763656375261975,-1.000000000000072,3.778332948684693,1.0,3.787333011627197,1.0,3.787333011627197,-0.09763656375261975 282,2001-01-31,3.787333011627197,3.875333070755005,3.6996660232543945,3.875333070755005,11160.0,-0.023463709267919963,2.992430215199716,-1.3821913653061981,30.63519765090443,44.5033958703197,-0.0013551149410759855,0.11084868568420125,-0.11416883967975,-0.6006515225354341,26.860590997022687,0.1786670684814453,-0.02383764572688607,-0.09541671276092556,-0.3660065866067135,0.17517316108486236,-0.23071164968381952,0.0398782241619684,0.23089735525539945,39.078778861226866,3.987637756646663,0.13529493692289402,1,0.01383352279663086,0.19716703891754195,-0.2642499208450313,-0.5126669406890865,-0.5756669044494624,2,-0.0959337311285342,2.329828227337552,3.87833309173584,-1.000000000000072,3.778332948684693,1.0,3.787333011627197,-0.0959337311285342 283,2001-02-01,3.787333011627197,3.787333011627197,3.7269999980926514,3.7269999980926514,4560.0,0.0,1.0000000000000147,-0.6856019658682274,30.63519765090443,43.0168687699763,0.009055408776029505,0.12060239625876568,-0.0961161530981105,-0.5894783184233661,27.31145442496287,0.060333013534545454,-0.05809997038235615,-0.09768335819244411,-0.3640352499701769,0.16866853358528866,-0.2308593040813105,0.03549258769642227,0.20796352832148424,49.06723388809984,15.960981146054927,0.13317594588886636,2,0.015333533287048784,0.19716703891754195,-0.2293334603309627,-0.5126669406890865,-0.5756669044494624,3,-0.13597962030883282,2.992430215199716,3.787333011627197,2.329828227337552,3.87833309173584,-1.000000000000072,3.778332948684693,-0.13597962030883282 284,2001-02-02,3.6996660232543945,3.7573330402374263,3.69666600227356,3.7573330402374263,3990.0,-0.023147420124837947,1.1040463383676573,-0.9558119776333205,30.635163705184397,40.30101216761044,0.11077530933842139,0.20972875247058065,0.007495592350751146,-0.49118350757858753,27.212391694132897,0.09066700935363681,-0.07576163790067891,-0.17945034503936785,-0.45707307436993183,0.09817238429119568,-0.3182617097046494,-0.040638980374085865,0.2740727193764063,1.6513838525813018,-31.277032555142693,0.13881136466528182,2,0.11066699028015137,0.28483402729034424,-0.13866651058197021,-0.4249999523162842,-0.548332929611206,4,-0.1155058629198834,1.0000000000000147,3.787333011627197,2.992430215199716,3.787333011627197,2.329828227337552,3.87833309173584,-0.1155058629198834 285,2001-02-05,3.7269999980926514,3.7269999980926514,3.635999917984009,3.635999917984009,31860.0,0.007388227657969093,1.0,-1.5780264849735313,34.04842975972022,38.05623514090065,0.0720492133660513,0.1758976675743309,-0.004612018607958568,-0.5076920044247348,26.480960639899276,0.09100008010864258,-0.07198134926332678,-0.14226636886596689,-0.42707016141192433,0.14253742367999056,-0.2846682651389454,0.00013552740701161525,0.22647441505934207,37.551639628932556,4.231289480535651,0.14240189627297872,2,0.05299997329711914,0.2575000524520874,-0.15700048208236694,-0.4168339967727661,-0.5880000591278072,0,-0.12932656634833384,1.1040463383676573,3.6996660232543945,1.0000000000000147,3.787333011627197,2.992430215199716,3.787333011627197,-0.12932656634833384 286,2001-02-06,3.7269999980926514,3.7573330402374263,3.7269999980926514,3.7573330402374263,3360.0,0.0,1.0000000000000293,-0.3333298400238894,41.3940490503136,36.591241063427454,0.06194617782577172,0.16276803929812722,0.009165968037124106,-0.49680452582311885,25.156732170898376,0.030333042144774947,-0.06164067536652151,-0.12863306999206525,-0.4132587803376042,0.15599264035347415,-0.27094592516483473,0.01367978518070423,0.20742594534926306,38.02234627967118,1.180887254275092,0.14231285517276965,2,0.05299997329711914,0.2575000524520874,-0.15700048208236694,-0.4168339967727661,-0.5880000591278072,1,-0.13415615783629786,1.0,3.7269999980926514,1.1040463383676573,3.6996660232543945,1.0000000000000147,3.787333011627197,-0.13415615783629786 287,2001-02-07,3.69666600227356,3.7269999980926514,3.6663329601287837,3.7269999980926514,19770.0,-0.008138984661823279,2.9999371217480446,1.0000314401144421,47.523092880804796,36.490899646132306,0.07924043143086079,0.16958437487902733,0.05301611017805419,-0.4556755278746252,21.95826337680302,0.06066703796386763,-0.07694733438456014,-0.13851705789566005,-0.40574294318229187,0.12870882739097178,-0.2721300005389762,-0.00490411525234391,0.21985437964088028,40.08778438944044,0.37875047990856814,0.13361294264331597,2,0.0605005025863643,0.28783404827117876,-0.1266664862632756,-0.3485000133514409,-0.5453329086303715,2,-0.12705124127850598,1.0000000000000293,3.7269999980926514,1.0,3.7269999980926514,1.1040463383676573,3.6996660232543945,-0.12705124127850598 288,2001-02-08,3.69666600227356,3.69666600227356,3.681333065032959,3.681333065032959,15600.0,0.0,-1.000000000000058,-0.5054704079226818,51.08246287927429,37.496781613881375,0.07266868729085507,0.14355057765508983,0.06358713343585043,-0.44457932562683666,18.448259190342533,0.01533293724060103,-0.09136964228768862,-0.11731705665588343,-0.3548010617820343,0.12016694847026743,-0.23605905921895864,0.001424945907191777,0.20302315180505426,49.999607001659,6.022063827252808,0.11874200256307532,2,0.0605005025863643,0.28783404827117876,-0.06216627359390303,-0.3408330678939824,-0.4726660251617436,3,-0.1311992738314839,2.9999371217480446,3.69666600227356,1.0000000000000293,3.7269999980926514,1.0,3.7269999980926514,-0.1311992738314839 289,2001-02-09,3.681333065032959,3.69666600227356,3.681333065032959,3.69666600227356,7920.0,-0.004147774570699925,-1.000000000000058,-1.0,30.221569843504483,36.8543561552952,0.07977330149552264,0.13099856664048648,0.08592022866961102,-0.416913192676716,14.961739038261957,0.01533293724060103,-0.10774000108735571,-0.11068334579467765,-0.30631162145963753,0.08494492987028224,-0.2084974836271578,-0.012869207962197482,0.20253473487997908,37.36254883004408,-5.616157168190824,0.09781413783247998,2,0.07583343982696533,0.3031669855117798,-0.017249882221221924,-0.32550013065338135,-0.4543330669403072,4,-0.12758067514084592,-1.000000000000058,3.69666600227356,2.9999371217480446,3.69666600227356,1.0000000000000293,3.7269999980926514,-0.12758067514084592 290,2001-02-12,3.6753330230712886,3.6753330230712886,3.635999917984009,3.6753330230712886,28350.0,-0.001629855776610234,1.0,-0.0,30.88121776809966,36.33959790985669,0.07780873031661883,0.11471047241263976,0.09703925652302159,-0.39848963591809694,12.256194163125421,0.045333147048950195,-0.1142933338223262,-0.09880003929138237,-0.2648248624176075,0.06722478383484276,-0.18181245085449493,-0.015787627728269804,0.19366270392591378,32.41745069835781,-8.767764451991908,0.08301241156311251,2,0.08033347129821822,0.30916702747345015,0.02350002527236983,-0.2968335151672359,-0.43333292007446245,0,-0.14257209513771352,-1.000000000000058,3.681333065032959,-1.000000000000058,3.69666600227356,2.9999371217480446,3.69666600227356,-0.14257209513771352 291,2001-02-13,3.614665985107422,3.635999917984009,3.5603330135345463,3.635999917984009,9300.0,-0.016506541742759007,6.093572937271558,-100.0,26.92040737632405,35.92684343490332,0.10855731858632511,0.15289436791047128,0.15831434656125598,-0.3256257330475085,11.616757861931223,0.11500000953674228,-0.11637431504758355,-0.14021707773208636,-0.28391526521093224,0.0034811097467595253,-0.21206617147150908,-0.06836798399266364,0.240349993348989,32.59972076469258,-4.463723927996121,0.07184909373942286,2,0.05916702747344971,0.33200061321258545,0.13050049543380737,-0.21333301067352295,-0.3573329448699951,1,-0.13159336107467245,1.0,3.6753330230712886,-1.000000000000058,3.681333065032959,-1.000000000000058,3.69666600227356,-0.13159336107467245 292,2001-02-14,3.532999992370605,3.5633330345153813,3.5299999713897705,3.5633330345153813,9630.0,-0.02259295687991203,1.1978054800119122,1.4218213922509104,25.01646442513156,35.30253974315078,0.168021428866453,0.22108657501564144,0.23867405715448475,-0.23211393418623594,11.309158310717232,0.08466601371765137,-0.11518612868807176,-0.20613306760788008,-0.3738945681714845,-0.03837156704427569,-0.2900138178896823,-0.12225231732607789,0.29844134889205653,1.8000194550299984,-32.92080041544031,0.08388075028180222,2,0.11066651344299361,0.3985000848770146,0.2582495212554936,-0.0788340568542476,-0.36066699028015137,2,-0.11151997006979641,6.093572937271558,3.614665985107422,1.0,3.6753330230712886,-1.000000000000058,3.681333065032959,-0.11151997006979641 293,2001-02-15,3.3359999656677246,3.514666080474853,3.2146658897399902,3.514666080474853,10290.0,-0.05575998503489821,2.3582214630761547,5.890148240139407,18.035961291159182,33.90262836381465,0.32884913953679895,0.40822166685856365,0.4301067005537309,-0.0257463977531458,12.760127811520963,0.3183341026306148,-0.12748106509511903,-0.38358309268951407,-0.6299925313155321,-0.13717365406349602,-0.5067878120025231,-0.26037837337650505,0.46529723860764793,25.173038921081965,-8.066759551684942,0.123204719313009,2,0.1499994993209839,0.4378330707550049,0.6120831370353699,0.2698330879211426,-0.21499991416931152,3,-0.05535577755546339,1.1978054800119122,3.532999992370605,6.093572937271558,3.614665985107422,1.0,3.6753330230712886,-0.05535577755546339 294,2001-02-16,3.33899998664856,3.3480000495910645,3.19666600227356,3.3480000495910645,31710.0,0.0008992868740138604,32.62955310074429,0.05037364221089198,18.619129719231964,32.188261692649284,0.30095731180564034,0.39845251170535034,0.42067492405189677,-0.018659609862269555,14.318459573125192,0.15133404731750444,-0.12838684030516578,-0.36331641674041704,-0.6628060952565602,-0.06382673822427432,-0.5130612559984886,-0.21357157748234545,0.3919014598825665,29.735490056906677,-7.39047186439312,0.14974483925807142,2,0.13799953460693315,0.39549958705902144,0.6394166350364681,0.312166571617126,-0.08166694641113326,4,-0.034441452529675565,2.3582214630761547,3.3359999656677246,1.1978054800119122,3.532999992370605,6.093572937271558,3.614665985107422,-0.034441452529675565 295,2001-02-19,3.484666109085083,3.484666109085083,3.3936660289764404,3.3936660289764404,14760.0,0.04362567326115263,1.0,-10.111049299319687,23.60303815600365,30.211482704392626,0.1310862510448665,0.23628512520245337,0.27004037585821283,-0.15462006940647832,15.002183395160568,0.145666122436523,-0.12723189885245167,-0.19948359727859488,-0.5057666342602118,0.10679943970302208,-0.35262511576940314,-0.04634207878778662,0.1714423752499843,65.55380691376781,31.226751251770906,0.15314151849080843,2,-0.02283310890197754,0.23316681385040283,0.49375051259994507,0.16650044918060303,-0.21233320236206055,0,-0.07394284069875567,32.62955310074429,3.33899998664856,2.3582214630761547,3.3359999656677246,1.1978054800119122,3.532999992370605,-0.07394284069875567 296,2001-02-20,3.4723329544067383,3.484666109085083,3.438999891281128,3.438999891281128,23550.0,-0.003539264392129371,-1.7399952792738664,0.36629707452801025,26.386812706024685,27.86300712941706,0.11565865393382246,0.2321131627856805,0.27813722848769373,-0.13279926181813462,15.338373116716586,0.04566621780395508,-0.12076043219796517,-0.19378340244293213,-0.505586335515313,0.1180195306294487,-0.34968486897912276,-0.03788193590674149,0.11945358243971782,75.18182107830535,39.74332901595244,0.15590146653619044,2,-0.025666952133178267,0.1561664342880249,0.5060836672782898,0.17883360385894775,-0.20000004768371582,1,-0.06633374576524886,1.0,3.484666109085083,32.62955310074429,3.33899998664856,2.3582214630761547,3.3359999656677246,-0.06633374576524886 297,2001-02-21,3.5450000762939453,3.635999917984009,3.454333066940308,3.454333066940308,8220.0,0.020927463708509064,-3.0073418620245636,2.720032329821386,33.618790674286615,25.92259910664065,0.021473415497012205,0.1441544038438436,0.20521464852099935,-0.196912862506335,15.277246081258786,0.18166685104370073,-0.11909770208265646,-0.10671628713607806,-0.41261338142935244,0.19918080715719633,-0.25966483428271525,0.046232260010559134,-0.3483340740203853,79.28686167037498,43.68976851638144,0.15294854714663708,2,-0.0983340740203853,0.05316591262817427,0.4440000653266907,0.10616648197174072,-0.27266716957092285,2,-0.08114725807206602,-1.7399952792738664,3.4723329544067383,1.0,3.484666109085083,32.62955310074429,3.33899998664856,-0.08114725807206602 298,2001-02-22,3.632999897003174,3.632999897003174,3.5450000762939453,3.5450000762939453,1590.0,0.024823644235637543,1.0,0.970582589373764,45.495533519385674,27.619706181738557,-0.08549822823297859,0.046377288348853796,0.11817009722453786,-0.27576061031553945,14.653170823641299,0.08799982070922852,-0.1257071570701136,-0.010999810695648371,-0.31020556589813086,0.2882059445068341,-0.16060268829688962,0.13860306690559288,-0.42754721641540483,99.31714332229879,56.97131343831312,0.1496028776012412,2,-0.1970003843307495,-0.07266688346862793,0.36358344554901123,0.018166661262512207,-0.37566685676574707,3,-0.12680069033107322,-3.0073418620245636,3.5450000762939453,-1.7399952792738664,3.4723329544067383,1.0,3.484666109085083,-0.12680069033107322 299,2001-02-23,3.632999897003174,3.635999917984009,3.514666080474853,3.632999897003174,6780.0,0.0,39.44432965111673,0.0,43.405040715737876,29.011242064809473,-0.10401341607729764,0.036071616403684725,0.12050979420128494,-0.2650839151670352,14.064557233740047,0.12133383750915572,-0.1367851573933101,-0.003283154964447199,-0.29478562333052594,0.28821931340163154,-0.14903438914748657,0.14246807921859217,-0.41893627166748004,98.76202994425543,53.5043233203101,0.14575123418303942,2,-0.21666693687438965,-0.07266688346862793,0.3295001983642578,0.018166661262512207,-0.39099979400634766,4,-0.14093032205343703,1.0,3.632999897003174,-3.0073418620245636,3.5450000762939453,-1.7399952792738664,3.4723329544067383,-0.14093032205343703 300,2001-02-26,3.5753331184387207,3.621000051498413,3.5753331184387207,3.5876660346984863,19260.0,-0.015873047123403983,-6.405699041138262,-100.0,40.1557592963936,30.481836722594977,-0.06931229236710745,0.08195211034121463,0.1806788923049969,-0.19839908763714664,13.527985405786108,0.057666778564453125,-0.15325625971073853,-0.05079994201660165,-0.3355348317270703,0.23393494769386702,-0.19316738687183577,0.09156750283863246,-0.3528307672500608,69.2046744558127,22.080325846519855,0.14236744485523434,2,-0.15900015830993652,-0.015000104904174805,0.3917502164840698,0.07583343982696533,-0.4846670627593994,0,-0.08894278313852855,39.44432965111673,3.632999897003174,1.0,3.632999897003174,-3.0073418620245636,3.5450000762939453,-0.08894278313852855 301,2001-02-27,3.4996659755706787,3.5753331184387207,3.460333108901977,3.5753331184387207,13920.0,-0.021163662338989142,2.0396286995346258,6.135381224868543,37.92397999270419,31.916005118991936,-0.013045251621150111,0.13470215580304412,0.2572362122249139,-0.11599436935156282,12.68200903620518,0.11500000953674361,-0.1608071570511025,-0.10753372907638559,-0.3712404746043987,0.1561730164516275,-0.2393871018403919,0.02431964368762074,-0.268893673046112,24.953869332752195,-22.107949490937973,0.13185337276400652,2,-0.08333301544189453,0.06066703796386719,0.470417320728302,0.15150058269500732,-0.5910000801086426,1,-0.06495850473575149,-6.405699041138262,3.5753331184387207,39.44432965111673,3.632999897003174,1.0,3.632999897003174,-0.06495850473575149 302,2001-02-28,3.424000024795532,3.484666109085083,3.363332986831665,3.454333066940308,33330.0,-0.021620906481741642,1.6666876267429613,0.40087468609294397,34.704580799129474,33.76807395321085,0.05088405799179485,0.19157458497584612,0.3343929180915981,-0.033818730431465216,12.654007428964187,0.13633298873901367,-0.17186091743542287,-0.165033030509949,-0.42654060219211454,0.09647454117221654,-0.29578681635103177,-0.03427924466886623,-0.18512316996177614,22.249503343686005,-23.431084719477294,0.13075378584108288,2,-0.007667064666747603,0.13633298873901412,0.5460832715034489,0.22716653347015425,-0.3940000534057613,2,-0.0442953028546097,2.0396286995346258,3.4996659755706787,-6.405699041138262,3.5753331184387207,39.44432965111673,3.632999897003174,-0.0442953028546097 303,2001-03-01,3.2723329067230225,3.3299999237060547,3.244999885559082,3.3299999237060547,18210.0,-0.0442953028546097,1.9479602932117268,1.9011287001084127,30.100537195978518,35.043785895071586,0.2152009327397173,0.3190381950839223,0.48387410055875435,0.12485153300243645,12.826891891867831,0.17900013923644975,-0.18000344734544527,-0.29095014333724967,-0.571006285737353,-0.01089400093714632,-0.43097821453730134,-0.150922072137198,0.36366701126098633,6.990541917458397,-38.1005119638063,0.14002807120005176,3,0.16816699504852295,0.28800010681152344,0.6825836300849915,0.3788336515426636,-0.12099981307983398,3,0.0,1.6666876267429613,3.424000024795532,2.0396286995346258,3.4996659755706787,-6.405699041138262,3.5753331184387207,0.0 304,2001-03-02,3.2723329067230225,3.3146660327911377,3.2723329067230225,3.2753329277038574,34380.0,0.0,-27.221886672494637,0.05202316918382788,30.277311636223374,35.785371837318216,0.22881170162733255,0.30080437151741934,0.48017091945620916,0.13216528077769674,13.292566334445938,0.042333126068115234,-0.18113075441185345,-0.26958348751068106,-0.5702740417398644,0.031107066718502274,-0.4199287646252725,-0.11923821039608962,0.3558470106124876,7.269417314127119,-37.79616587842523,0.15034527711459159,3,0.16816699504852295,0.26516664028167725,0.6742503046989441,0.39400017261505127,-0.09099984169006348,4,-0.00458384489389152,1.9479602932117268,3.2723329067230225,1.6666876267429613,3.424000024795532,2.0396286995346258,3.4996659755706787,-0.00458384489389152 305,2001-03-05,3.244999885559082,3.244999885559082,3.2179999351501465,3.242000102996826,6930.0,-0.008352762980742168,17.00127165792402,-0.999920527696098,31.2984908932046,36.33111385811599,0.24425934765393187,0.3058571222549453,0.5034067958513733,0.16672736014417477,14.418476843862704,0.05433297157287598,-0.15575566652482387,-0.272816503047943,-0.5879631228748665,0.042330116778980464,-0.43038981296140477,-0.11524319313448128,0.3755164311408996,7.555959443915119,-37.47184968839324,0.15757330991346175,3,0.1820000410079956,0.2924996614456177,0.6622498631477356,0.42216670513153076,-0.09366679191589355,0,-0.0009244322551767992,-27.221886672494637,3.2723329067230225,1.9479602932117268,3.2723329067230225,1.6666876267429613,3.424000024795532,-0.0009244322551767992 306,2001-03-06,3.226999998092652,3.244999885559082,3.1513330936431885,3.244999885559082,7680.0,-0.005546960894061481,9.407486390187689,-6.000397393101108,33.453488111252014,36.3127469066677,0.2500996735805878,0.2998511620382245,0.5170159040344222,0.19223903742445136,15.481693932034302,0.09366679191589355,-0.13041519524355882,-0.26581639051437334,-0.5902832414557015,0.058650460426954876,-0.42804981598503744,-0.10358296504370923,0.3774156633453365,22.700092983334656,-26.647527437641727,0.1622334254706641,3,0.16666650772094682,0.28783309459686235,0.6741665005683894,0.440166592597961,-0.04566693305969283,1,-0.042247890453644854,17.00127165792402,3.244999885559082,-27.221886672494637,3.2723329067230225,1.9479602932117268,3.2723329067230225,-0.042247890453644854 307,2001-03-07,3.226999998092652,3.242000102996826,3.226999998092652,3.226999998092652,1080.0,0.0,0.0,-0.0,42.510303720151676,35.981054706752815,0.22378053654780894,0.2770661841429467,0.5120510241954537,0.20023692026094153,17.136337870221936,0.01500010490417436,-0.11824393879275163,-0.242333090305328,-0.5726115639282914,0.08794538331763535,-0.4074723271168099,-0.07719385349384611,0.35023070927764843,42.35084062488765,-9.639352413529238,0.1651392368114817,3,0.16666650772094682,0.28633308410644487,0.6552500128746028,0.44700014591216997,-0.060667037963868076,2,-0.09864707245700965,9.407486390187689,3.226999998092652,17.00127165792402,3.244999885559082,-27.221886672494637,3.2723329067230225,-0.09864707245700965 308,2001-03-08,3.2116661071777344,3.226999998092652,3.0906660556793213,3.226999998092652,3540.0,-0.004751748039659387,16.782041514420236,-100.0,41.396359606093824,35.757867916792364,0.19340122178531427,0.2679394887333011,0.522139489052253,0.22356072427091966,19.078556971863392,0.13633394241333052,-0.11068948963754721,-0.23341698646545428,-0.5646345672748185,0.09780059434390997,-0.3990257768701362,-0.06780819606077237,0.3400107433689392,54.01788565273479,-0.7548518829076158,0.16560879040468204,3,0.1441669464111328,0.2273334264755249,0.6811671853065491,0.4623340368270874,-0.04533314704895064,3,-0.05656445275614397,0.0,3.226999998092652,9.407486390187689,3.226999998092652,17.00127165792402,3.244999885559082,-0.05656445275614397 309,2001-03-09,3.2116661071777344,3.242000102996826,3.124000072479248,3.124000072479248,8040.0,0.0,-1.6920353115872264,-5.71714219077959,27.03311153606542,34.299795943422566,0.14231584274748688,0.24342988519020103,0.5143465699763761,0.23100371500313965,21.07259080089017,0.11800003051757812,-0.11399597221604907,-0.20993363857269287,-0.5371995841053683,0.11733230695998254,-0.3735666113390308,-0.046300665806354946,0.3031298797795512,78.40150898392302,23.96008964868316,0.1636329727663378,3,0.12133347988128662,0.21233344078063965,0.6819171905517578,0.5001670122146606,-0.04533314704895064,4,-0.018785580916929057,16.782041514420236,3.2116661071777344,0.0,3.226999998092652,9.407486390187689,3.226999998092652,-0.018785580916929057 310,2001-03-12,3.1513330936431885,3.2116661071777344,3.1513330936431885,3.2116661071777344,5280.0,-0.018785580916929057,1.0,-0.6882142410347623,25.0130004235113,32.865242657956685,0.1521831513906462,0.27667878699337756,0.5660249164367523,0.2986481537949617,23.333499684521236,0.0603330135345459,-0.13853385917445982,-0.24406665563583374,-0.5696992987266145,0.08156598745494703,-0.4068829771812239,-0.08125033409044358,0.32953249881185975,39.30896940167428,-11.992197663304715,0.16281632154539033,3,0.13633298873901367,0.27266645431518555,0.7460834383964539,0.5605000257492065,0.014999866485595259,0,0.009519771632610308,-1.6920353115872264,3.2116661071777344,16.782041514420236,3.2116661071777344,0.0,3.226999998092652,0.009519771632610308 311,2001-03-13,3.138999938964844,3.1936659812927246,3.138999938964844,3.1513330936431885,20970.0,-0.003913630933912504,-7.864892033482753,0.20441801189464004,15.12024985621143,30.689205886521346,0.12066481743769186,0.2651431055607385,0.5706496687576892,0.31829524407105714,25.09320503924719,0.054666042327880415,-0.16503576555001231,-0.23261650800704903,-0.5602954933608988,0.09506247734680073,-0.3964560006839739,-0.06877701533012415,0.31064969054814595,31.938538711065124,-15.169009834323855,0.16383949267692488,3,0.0713330507278438,0.28499960899352983,0.7432500720024104,0.5758332014083858,0.02733302116393954,1,0.00392900761967252,1.0,3.1513330936431885,-1.6920353115872264,3.2116661071777344,16.782041514420236,3.2116661071777344,0.00392900761967252 312,2001-03-14,3.138999938964844,3.138999938964844,3.138999938964844,3.138999938964844,0.0,0.0,1.0,-0.0,0.0,27.344701753634844,0.0849159044126977,0.2467638674828918,0.5627823358421531,0.3256834321875459,26.706342521671683,0.0,-0.1869822996147068,-0.2129165053367612,-0.5470542635080555,0.12122125283453311,-0.37998538442240815,-0.04584762625111427,0.28193100464145227,31.938538711065124,-8.211042221394923,0.16706887908564713,3,0.0636661052703853,0.26983308792114213,0.7432500720024104,0.5758332014083858,-0.0333340167999272,2,0.013486182507564948,-7.864892033482753,3.138999938964844,1.0,3.1513330936431885,-1.6920353115872264,3.2116661071777344,0.013486182507564948 313,2001-03-15,3.1513330936431885,3.181333065032959,3.096666097640991,3.181333065032959,4170.0,0.00392900761967252,4.644469875783802,-100.0,2.4357788121286603,24.25119810651321,0.059914579599396056,0.23176952575677756,0.5427563744144539,0.32088518866345694,26.579869281641148,0.08466696739196777,-0.203004930104286,-0.19135000705718985,-0.5373355408003597,0.15463552668598002,-0.364342773928775,-0.018357240185604695,0.24317665892895013,37.61473157527786,4.677675240710997,0.17299276687158496,3,0.016499876976013184,0.24233293533325195,0.7195001840591431,0.5635000467300415,0.014999866485595259,3,0.004759847988095256,1.0,3.138999938964844,-7.864892033482753,3.138999938964844,1.0,3.1513330936431885,0.004759847988095256 314,2001-03-16,3.2239999771118164,3.2239999771118164,3.2086660861968994,3.2086660861968994,660.0,0.02305909318669297,1.0,-0.5111301846156292,16.304358762113324,22.585183425280846,-0.022718416658869423,0.15815402491591968,0.46064315776977205,0.2562522666376954,26.184908079084003,0.07266688346862793,-0.2089983772088586,-0.11293312311172476,-0.4629750209930741,0.23710877476962455,-0.2879540720523992,0.06208782582894967,0.14620227970889665,100.0,68.69074298985907,0.17502094894067463,3,-0.056167006492614746,0.16966605186462402,0.6468333005905151,0.5786665678024292,-0.1486668586730957,4,-0.017886791995170293,4.644469875783802,3.1513330936431885,1.0,3.138999938964844,-7.864892033482753,3.138999938964844,-0.017886791995170293 315,2001-03-19,3.226999998092652,3.226999998092652,3.093666076660156,3.096666097640991,1890.0,0.00093052760612089,1.0460359272674054,8.499727901733683,19.6137082709388,21.047430109690488,-0.03189425518454225,0.14214857570353212,0.44460891502400246,0.2599375208161403,27.190288453228096,0.133333921432496,-0.19584325810966918,-0.09704979658126778,-0.4431422614372509,0.24904266827471533,-0.27009602900925955,0.075996435846724,0.1208393626367501,100.0,65.08249430402412,0.17304623242799164,3,-0.06066691875457808,0.15599954128265336,0.6438332796096797,0.6166665554046626,0.0,0,-0.01879982584435258,1.0,3.2239999771118164,4.644469875783802,3.1513330936431885,1.0,3.138999938964844,-0.01879982584435258 316,2001-03-20,3.242000102996826,3.2876660823822017,3.226999998092652,3.226999998092652,4380.0,0.004648312647362873,-7.088754668998215,0.11508981816851045,26.54641693360722,19.273664911185556,-0.0497774645550777,0.11489865836772806,0.41404084051630496,0.2515329590871618,28.01224961753657,0.06066608428954989,-0.18254301660434802,-0.07053304910659808,-0.41113516855327603,0.2700690703400799,-0.24083410882993705,0.0997680106167409,0.08526539332856942,76.46083606265269,38.290995339364194,0.17030105972333895,3,-0.05283403396606445,0.12133288383483887,0.6280831694602966,0.6258330345153809,0.6213328838348389,1,-0.023339648508369115,1.0460359272674054,3.226999998092652,1.0,3.2239999771118164,4.644469875783802,3.1513330936431885,-0.023339648508369115 317,2001-03-21,3.2573330402374268,3.2693328857421875,3.181333065032959,3.242000102996826,13230.0,0.004729468461900144,3.474647366538767,1.0221886672494938,47.01988699879874,19.898501288152765,-0.0674480523694263,0.08106570725029183,0.3795799003328173,0.23951874895594027,30.145209309931786,0.08799982070922852,-0.16861559572354468,-0.040816760063171476,-0.36393157858038006,0.2822980584540371,-0.202374169321776,0.12074064919543304,0.05100450083628294,84.36441172675289,40.50527071905988,0.16155740925860435,3,-0.066666960716248,0.10599994659423828,0.5529167652130127,0.6575000286102295,0.6150000095367432,2,-0.02793698985781634,-7.088754668998215,3.242000102996826,1.0460359272674054,3.226999998092652,1.0,3.2239999771118164,-0.02793698985781634 318,2001-03-22,3.1723330020904537,3.239000082015991,3.093666076660156,3.239000082015991,12060.0,-0.026094979265852802,3.359993133587499,-4.347965355848951,35.14850433403198,20.80021159903794,0.012723889353699391,0.13679789809436693,0.44358628517073573,0.3282497963381208,32.529095430972745,0.16366696357727095,-0.15907477976492768,-0.10278345346450868,-0.38895959108732603,0.18339268415830867,-0.24587152227591735,0.0403046153469,0.11859082015170497,40.5499603659848,-7.609643241478771,0.14308806881140868,3,0.018333077430725098,0.19099998474121138,0.6152502894401555,0.7515001296997075,0.7060000896453862,3,-0.02101515820741562,3.474647366538767,3.2573330402374268,-7.088754668998215,3.242000102996826,1.0460359272674054,3.226999998092652,-0.02101515820741562 319,2001-03-23,3.121000051498413,3.2573330402374268,3.093666076660156,3.181333065032959,38490.0,-0.016181450862256308,-1.8463581348774292,0.9049895930935273,32.80960480398848,21.666500974646514,0.05570090134900241,0.1557940238442752,0.4728962454296157,0.38343634594706977,34.771397624837675,0.16366696357727095,-0.16318933174950612,-0.12851641178131112,-0.3676260891192258,0.11059326555660354,-0.24807125045026845,-0.008961573112353793,0.1539031494187184,14.089677336102824,-37.586454178272525,0.1195548386689574,3,0.06966602802276567,0.24233293533325195,0.5089161992073059,0.6528329849243164,0.7816660404205318,4,0.014525122679381663,3.359993133587499,3.1723330020904537,3.474647366538767,3.2573330402374268,-7.088754668998215,3.242000102996826,0.014525122679381663 320,2001-03-26,3.2573330402374268,3.2573330402374268,3.181333065032959,3.181333065032959,3720.0,0.04368246923724306,1.0,-1.2596747742585603,53.16629402290013,25.893839215389704,-0.07153770321215625,-0.005886031998521002,0.3184965719546371,0.25188465196426746,37.13487661552539,0.13633298873901367,-0.1620090651496051,0.02371658086776751,-0.1600580139881016,0.20749117572363662,-0.06817071656016704,0.11560387829570207,0.0028311890606800283,84.36441172675289,27.82409576481797,0.09188729742793446,3,-0.066666960716248,0.10599994659423828,0.34841650724411055,0.5075000524520874,0.6453330516815181,0,-0.055873906521219596,-1.8463581348774292,3.121000051498413,3.359993133587499,3.1723330020904537,3.474647366538767,3.2573330402374268,-0.055873906521219596 321,2001-03-27,3.2723329067230225,3.2723329067230225,3.2116661071777344,3.2573330402374268,6480.0,0.004604953285495927,7.088978605715739,0.19736672867643137,54.58836032359351,31.95921258467787,-0.0733487045025889,-0.040886645331242644,0.2863064439937384,0.24195088313669721,38.830196698333125,0.060666799545288086,-0.15121010889255881,0.05008310079574585,-0.08645672193498921,0.1866229235264809,-0.01818681056962168,0.11835301216111338,-0.18166685104370117,100.0,39.94368048026071,0.06826991136536759,3,-0.0816668272018437,0.09100008010864258,0.3175000548362732,0.4925001859664917,0.6273331642150879,1,-0.013853391425192152,1.0,3.2573330402374268,-1.8463581348774292,3.121000051498413,3.359993133587499,3.1723330020904537,-0.013853391425192152 322,2001-03-28,3.2723329067230225,3.2723329067230225,3.2723329067230225,3.2723329067230225,1560.0,0.0,1.0,0.0,56.33708179693148,37.94824624965596,-0.05860989615192702,-0.0556868510733306,0.27365115072070845,0.24638714008118168,40.07655122539162,0.0,-0.13207608344330568,0.05766645669937143,-0.044117479160214135,0.159450392558957,0.006774488769578646,0.10855842462916421,-0.17803351402282708,100.0,37.56137963799211,0.05089196792979275,3,-0.0816668272018437,0.09100008010864258,0.2652497887611389,0.4925001859664917,0.6273331642150879,2,0.18060512085870917,7.088978605715739,3.2723329067230225,1.0,3.2573330402374268,-1.8463581348774292,3.121000051498413,0.18060512085870917 323,2001-03-29,3.2723329067230225,3.4300000667572017,3.2723329067230225,3.2723329067230225,120600.0,0.0,0.0,0.0,56.33708179693148,42.39632658685798,-0.04429964927629637,-0.05869623770135757,0.2646357228283578,0.2527578770091572,40.193765577482964,0.15766716003417924,-0.105307746789161,0.05766645669937143,-0.044117479160214135,0.159450392558957,0.006774488769578646,0.10855842462916421,-0.17447284374237038,53.12184772383966,-6.996119305834348,0.05089196792979275,3,-0.010499835014343706,0.09100008010864258,0.25008308887481734,0.4925001859664917,0.8333332538604736,3,0.18335547151038467,1.0,3.2723329067230225,7.088978605715739,3.2723329067230225,1.0,3.2573330402374268,0.18335547151038467 324,2001-03-30,3.2573330402374268,3.2723329067230225,3.2146658897399902,3.2723329067230225,960.0,-0.00458384489389152,6.689004037257209,-100.0,62.23080165015524,47.1315591845487,-0.02690342735581197,-0.0473029908166378,0.2716354756143651,0.27366950349646846,40.44545950295948,0.05766701698303223,-0.07163700123776495,0.04341658353805533,-0.05678702338100905,0.1436201904571197,-0.006685219921477081,0.09351838699758774,-0.14618737710571272,30.56295152854553,-30.857593153932665,0.0501018034595323,3,0.004500031471251997,0.10599994659423828,0.24083322286605835,0.5075000524520874,0.8483331203460693,4,0.19064677876878955,0.0,3.2723329067230225,1.0,3.2723329067230225,7.088978605715739,3.2723329067230225,0.19064677876878955 325,2001-04-02,3.242000102996826,3.242000102996826,3.2116661071777344,3.2146658897399902,2160.0,-0.004707205880146392,1.2194892191752145,-1.8222971039832152,61.802964633781144,51.04895337345691,-0.010302366277928243,-0.03394678184388855,0.2733489014126129,0.29580583564842833,40.46167522474428,0.04566693305969238,-0.03809094455414597,0.02823363542556745,-0.07178287394107574,0.12825014479221064,-0.021774619257754146,0.07824189010888905,-0.11810026372009252,13.893393349123542,-49.13907669101683,0.050008254683321644,4,0.019832968711852583,0.11383295059204102,0.24633288383483887,0.522832989692688,0.9029998779296875,0,0.20378345710458645,6.689004037257209,3.2573330402374268,0.0,3.2723329067230225,1.0,3.2723329067230225,0.20378345710458645 326,2001-04-03,3.0906660556793213,3.242000102996826,3.0056660175323486,3.242000102996826,46740.0,-0.0466792234761545,2.1233432218810506,-5.536433256576652,45.88763855311214,50.92314799060284,0.1310932935138509,0.112413261594563,0.4095076898119867,0.453132347183697,40.57219907148962,0.23633408546447754,-0.020546610323437964,-0.11628371477127075,-0.23013026253408198,-0.0024371670084595287,-0.17320698865267614,-0.05936044088986536,0.3393340110778804,20.031397033126474,-44.99544090413155,0.05692327388140551,4,0.1271669864654541,0.19983351230621338,0.39766693115234375,0.6741670370101929,1.0906670093536377,1,0.26272655201538675,1.2194892191752145,3.242000102996826,6.689004037257209,3.2573330402374268,0.0,3.2723329067230225,0.26272655201538675 327,2001-04-04,2.908665895462036,2.936000108718872,2.8786659240722656,2.936000108718872,8640.0,-0.05888703500750159,3.195049194054846,0.18062170239515016,33.978826904212326,50.793183831734,0.2888047059343797,0.2838973943126879,0.5739048523830359,0.6401274862460937,40.87582576517287,0.21200013160705566,-0.012507235748569379,-0.28236716985702515,-0.4571267650204378,-0.10760757469361248,-0.3697469674387315,-0.19498737227531882,0.5128474903106683,5.441341115511906,-60.448291846317574,0.08737979758170625,4,0.24566709995269775,0.2730001211166382,0.5796670913696289,0.856167197227478,1.2786672115325928,2,0.3407060869459728,2.1233432218810506,3.0906660556793213,1.2194892191752145,3.242000102996826,6.689004037257209,3.2573330402374268,0.3407060869459728 328,2001-04-05,3.0299999713897705,3.0299999713897705,2.7633330821990967,2.7876660823822017,38100.0,0.04171468305006565,1.2008220994823016,-8.86558858418814,37.9652601055017,51.36603442079102,0.16221621645310602,0.15626743405703092,0.43748696267839593,0.5240603034850007,40.773980831508354,0.26666688919067383,-0.008775264169409436,-0.1519497871398925,-0.3405318408501343,0.03663226657034935,-0.2462408139950134,-0.05765876028477157,0.36979951591491655,52.39036957234531,-8.805127848371022,0.094291026855121,4,0.0666666030883789,0.0666666030883789,0.45833301544189453,0.7348331212997437,1.1573331356048584,3,0.28701851741254303,3.195049194054846,2.908665895462036,2.1233432218810506,3.0906660556793213,1.2194892191752145,3.242000102996826,0.28701851741254303 329,2001-04-06,3.1513330936431885,3.1513330936431885,3.032999992370605,3.1513330936431885,1950.0,0.04004393511520932,1.0,0.0,45.906946055826566,50.55944020222729,0.05100170056800968,0.03181366236611449,0.302168932564963,0.40921082094780115,40.42634271279817,0.12133312225341797,-0.014251129934949702,-0.027600014209747226,-0.21611078303694953,0.16091075461745508,-0.12185539862334815,0.0666553702038537,0.2102784093551633,81.05843824324155,23.748166399618242,0.0942553844136011,4,-0.05466651916503906,-0.05466651916503906,0.3490833640098572,0.6134999990463257,1.0299999713897705,4,0.30283471742970325,1.2008220994823016,3.0299999713897705,3.195049194054846,2.908665895462036,2.1233432218810506,3.0906660556793213,0.30283471742970325 330,2001-04-09,3.181333065032959,3.181333065032959,3.1513330936431885,3.1513330936431885,8760.0,0.009519771632610308,1.0,100.0,46.77073836351047,49.690815539995846,0.010155353186924287,0.004402151689939515,0.258534460417839,0.38550364861164255,39.96916978204944,0.029999971389770508,-0.0075883961889049445,0.0008999586105344903,-0.18716300476753878,0.18896292198860776,-0.09313152307850237,0.09493144029957135,0.14438173271743748,87.32583710012825,31.098003224566945,0.09403148168903665,4,-0.08466649055480957,-0.08466649055480957,0.3076666593551636,0.5835000276565552,1.0,0,0.290548985804151,1.0,3.1513330936431885,1.2008220994823016,3.0299999713897705,3.195049194054846,2.908665895462036,0.290548985804151 331,2001-04-10,3.1513330936431885,3.1513330936431885,3.1513330936431885,3.1513330936431885,30.0,-0.009430000184359688,1.0,0.0,44.44444722127393,48.36941169825611,0.023676313635513146,0.03728509297282301,0.27104641817045394,0.4209832995045071,39.433551108842074,0.029999971389770508,0.004292686930574607,-0.029716670513153076,-0.21728783285009268,0.15785449182378652,-0.12350225168162288,0.06406891065531672,0.1406388011741302,92.82297305698832,38.49549735037674,0.09378558116846976,4,-0.05466651916503906,-0.05466651916503906,0.3309166431427002,0.6134999990463257,1.045332670211792,1,0.3153163622365822,1.0,3.181333065032959,1.0,3.1513330936431885,1.2008220994823016,3.0299999713897705,0.3153163622365822 332,2001-04-11,3.181333065032959,3.181333065032959,3.0299999713897705,3.048332929611206,3180.0,0.009519771632610308,1.2756833015740987,100.0,50.50055971351581,47.72090924454325,-0.023009123062712078,0.011193101619478618,0.2264801238772609,0.3964003617060845,39.05228289731967,0.15133309364318848,-0.0028202159040908725,-0.001833355426788419,-0.18835907384520834,0.1846923629916315,-0.0950962146359986,0.09142950378242176,0.07892050102726644,100.0,42.115068138853545,0.09326285920920996,4,-0.16350007057189941,-0.08466649055480957,0.2729167342185974,0.5608335733413696,1.0,2,0.3143336392505762,1.0,3.1513330936431885,1.0,3.181333065032959,1.0,3.1513330936431885,0.3143336392505762 333,2001-04-12,3.1663329601287837,3.181333065032959,3.0299999713897705,3.181333065032959,2160.0,-0.004715037563669866,19.17760470476039,-0.11278262880416508,52.6274857059471,46.65387413963124,-0.0275204225127057,0.028853933355279082,0.2264392773248014,0.41576868871938855,38.4567402331399,0.15133309364318848,-0.013283881050213608,-0.017583453655243275,-0.20369039073595907,0.16852348342547252,-0.11063692219560117,0.07547001488511462,0.06410537689977414,90.08802070778891,25.56185094435193,0.093053468540358,4,-0.1636663675308223,-0.06966638565063432,0.2871668338775639,0.5758336782455449,1.0150001049041752,3,0.32245507965287334,1.2756833015740987,3.181333065032959,1.0,3.1513330936431885,1.0,3.181333065032959,0.32245507965287334 334,2001-04-13,3.1663329601287837,3.1663329601287837,3.1663329601287837,3.1663329601287837,0.0,0.0,1.0,-0.0,43.73565961346685,44.646395804040765,-0.046696953644602246,0.025626010323606785,0.21391441548604817,0.41945742058800084,38.34103878960715,0.0,-0.02587183624796463,-0.014700102806091575,-0.19997726286718454,0.17057705725500139,-0.10733868283663783,0.07793847722445468,0.0360790616100064,90.08802070778891,26.911660539171606,0.09263858003054647,4,-0.1636663675308223,-0.06966638565063432,0.2310833334922795,0.5455001592636113,1.0150001049041752,4,0.32245507965287334,19.17760470476039,3.1663329601287837,1.2756833015740987,3.181333065032959,1.0,3.1513330936431885,0.32245507965287334 335,2001-04-16,3.1663329601287837,3.1663329601287837,3.1663329601287837,3.1663329601287837,0.0,0.0,1.0,0.0,42.54921650435451,44.27546002084548,-0.06544090670664016,0.021974599681125806,0.2002501276042543,0.4225076466438189,37.68640321456854,0.0,-0.03977229369171642,-0.011666750907898482,-0.19575788000684158,0.1724243781910446,-0.10371231545737025,0.08037881364157329,0.015000104904175249,90.08802070778891,30.26549557553517,0.0920455645494716,4,-0.1939998865127559,-0.06966638565063432,0.21216660737991377,0.5455001592636113,1.0150001049041752,0,0.32056012986798854,1.0,3.1663329601287837,19.17760470476039,3.1663329601287837,1.2756833015740987,3.181333065032959,0.32056012986798854 336,2001-04-17,3.1663329601287837,3.1663329601287837,3.105665922164917,3.105665922164917,2640.0,0.0,1.0000000000000147,100.0,42.54921650435451,45.22772553197239,-0.05987533233247477,0.01688062907437926,0.186304111706876,0.4247159821759463,37.774011103460644,0.06066703796386674,-0.056773529763622044,-0.007883393764496205,-0.18953031570610657,0.17376352817711416,-0.09870685473530116,0.08294006720630875,-0.40299987792968706,90.08802070778891,33.88749990565356,0.09082346097080508,4,-0.1939998865127559,-0.06966638565063432,0.18949985504150435,0.5455001592636113,1.0119998455047612,1,0.32056012986798854,1.0,3.1663329601287837,1.0,3.1663329601287837,19.17760470476039,3.1663329601287837,0.32056012986798854 337,2001-04-18,3.1663329601287837,3.1663329601287837,3.1663329601287837,3.1663329601287837,240.0,0.0,1.0,0.0,42.54921650435451,45.73705402073381,-0.021770983427203294,0.010238510705351977,0.17304846413636588,0.4268509336042139,37.648200506964116,0.0,-0.073890949189376,-0.003333389759064165,-0.18072313835684106,0.17405635883871273,-0.09202826405795284,0.0853614845398245,-0.3949398803710933,90.08802070778891,32.11429781217885,0.08869487429888849,4,-0.06066644191741899,-0.06966638565063432,0.15083330869674727,0.5455001592636113,1.0150001049041752,2,0.3254025450577662,1.0000000000000147,3.1663329601287837,1.0,3.1663329601287837,1.0,3.1663329601287837,0.3254025450577662 338,2001-04-19,3.105665922164917,3.1633329391479488,3.105665922164917,3.1633329391479488,780.0,-0.01916003109205522,1.0000000000000153,-100.0,39.982375324951015,45.07876838396986,0.056723044356743024,0.06920300726454442,0.219481595510564,0.48772510442238515,37.222181052005276,0.06066703796386674,-0.07238826580240998,-0.06066707372665414,-0.24033668428329147,0.11900253682998319,-0.15050187900497258,0.0291677315516643,-0.3263740447998047,0.0,-58.90293674637028,0.08983480527831864,4,5.960464477539062e-07,-0.008999347686767578,0.20008361339569092,0.606167197227478,1.075667142868042,3,0.34635635957849886,1.0,3.1663329601287837,1.0000000000000147,3.1663329601287837,1.0,3.1663329601287837,0.34635635957849886 339,2001-04-20,3.1663329601287837,3.1663329601287837,3.051332950592041,3.051332950592041,5130.0,0.019534309061026267,1.0000000000000078,-1.9942077040430386,45.284569684352256,44.913638530730054,-0.0017796527711357868,0.012760573548933785,0.14548643694018226,0.4258317575584618,37.06034105266436,0.11500000953674272,-0.04225469406762894,-0.002266681194305953,-0.18066760346645516,0.17613424107784326,-0.09146714233038056,0.08693377994176865,-0.3793002611083982,100.0,33.941170098927785,0.08920046113607467,4,-0.06066644191741899,-0.06966638565063432,0.11441653966903731,0.5455001592636113,1.0150001049041752,4,0.32056012986798854,1.0000000000000153,3.105665922164917,1.0,3.1663329601287837,1.0000000000000147,3.1663329601287837,0.32056012986798854 340,2001-04-23,3.0753331184387207,3.1663329601287837,3.0753331184387207,3.1663329601287837,25590.0,-0.02873982074404513,1.0000000000000098,-0.7913029055966158,48.96678500818879,45.416120507053925,0.08113507043501134,0.09425903972278782,0.22201936381746767,0.5140950013605154,36.88975501865801,0.09099984169006303,-0.024310983935710517,-0.0841665267944336,-0.26207635179586575,0.09374329820699856,-0.17312143929514967,0.004788385706282483,-0.2807144141961673,20.869709440338426,-48.904057759907474,0.08895491250071602,4,0.030333399772644043,0.02133345603942871,0.20541638135910034,0.6365000009536743,1.1516671180725107,0,0.3596358196004894,1.0000000000000078,3.1663329601287837,1.0000000000000153,3.105665922164917,1.0,3.1663329601287837,0.3596358196004894 341,2001-04-24,3.226999998092652,3.226999998092652,3.078332901000977,3.078332901000977,7560.0,0.04931721989549187,1.0,-1.6337072057555997,72.36535126863015,47.84554179095552,-0.06556451296705257,-0.06427354079605552,0.05930545448234037,0.3586083366414612,36.636991216881455,0.1516668796539311,-0.018202750803404832,0.06976699829101607,-0.10317579834214019,0.24270979492417233,-0.01670440002556184,0.15623839660759398,-0.4249470087323739,100.0,21.17615571999488,0.08647139831657809,4,-0.09850001335144087,-0.1303334236145024,0.04766631126403764,0.4848331212997432,0.9393332004547115,1,0.2957338294094747,1.0000000000000098,3.0753331184387207,1.0000000000000078,3.1663329601287837,1.0000000000000153,3.105665922164917,0.2957338294094747 342,2001-04-25,3.863332986831665,3.902666091918945,3.226999998092652,3.226999998092652,111540.0,0.19719026622718427,-1.123624284088193,4.2802543480526944,83.96737112863057,51.327751282364794,-0.6649038814042876,-0.6894063255085765,-0.578275343003706,-0.2783673185111155,35.73966454688371,0.6756660938262931,0.0014709470116494039,0.6765499830245973,0.3182105672729829,1.0348893987762118,0.49738027514879013,0.8557196909004046,-1.044282117122092,95.37982216621162,12.666533755060314,0.17916970787580727,4,-0.3863334655761719,-0.530333399772644,-0.5870834589004517,-0.15149986743927002,0.3726670742034912,2,0.08153576714085231,1.0,3.226999998092652,1.0000000000000098,3.0753331184387207,1.0000000000000078,3.1663329601287837,0.08153576714085231 343,2001-04-26,3.87233304977417,3.938999891281128,3.8510000705718994,3.863332986831665,28320.0,0.0023296109792196873,-4.227831875641797,0.014143637217897225,82.35116408189816,55.61836288996827,-0.6294159439565639,-0.6863401461489733,-0.5820934889714402,-0.2889275836165712,36.61453869998278,0.08799982070922852,0.029133902686737656,0.6555500388145448,0.18436028572266405,1.1267397919064255,0.41995516226860463,0.8911449153604849,-0.9882652667320344,92.4896559226138,9.17183553704389,0.23559487654594036,4,-0.37716662883758545,-0.5211665630340576,-0.5953335165977478,-0.1604999303817749,0.30900001525878906,3,0.07979685922852364,-1.123624284088193,3.863332986831665,1.0,3.226999998092652,1.0000000000000098,3.0753331184387207,0.07979685922852364 344,2001-04-27,3.87833309173584,3.87833309173584,3.8026659488677983,3.8176660537719727,11430.0,0.001549464337015083,1.4945059263683949,6.740734853903414,81.96268601886825,59.99763728046979,-0.5853537656715013,-0.6782028141223311,-0.5828317674836141,-0.29685730590318604,37.062943638119364,0.07566714286804155,0.05052083084891823,0.630500078201294,0.07394750868034183,1.187052647722246,0.3522237934408179,0.90877636296177,-0.9098707400345849,92.97567054181927,9.744938370884853,0.2782762847604761,4,-0.38316667079925537,-0.5271666049957275,-0.6013335585594177,-0.16649997234344482,0.30299997329711914,4,0.07812634091248327,-4.227831875641797,3.87233304977417,-1.123624284088193,3.863332986831665,1.0,3.226999998092652,0.07812634091248327 345,2001-04-30,3.902666091918945,3.902666091918945,3.8176660537719727,3.87833309173584,36330.0,0.006274087245099036,5.986400156770745,0.40109095482125845,84.63427120318337,64.67375446922856,-0.5523379592400581,-0.6856565581862006,-0.6062077394271266,-0.3230459834791901,37.55574490536172,0.08500003814697221,0.07440539776831123,0.6217997789382932,-0.007027782195483834,1.2506273400720702,0.3073859983714047,0.9362135595051817,-0.8565607370513,95.77841374509364,13.192581351456994,0.31441378056688857,4,-0.4074996709823604,-0.5514996051788326,-0.6256665587425227,-0.19083297252654985,0.24833393096923873,0,0.07140425712848852,1.4945059263683949,3.87833309173584,-4.227831875641797,3.87233304977417,-1.123624284088193,3.863332986831665,0.07140425712848852 346,2001-05-01,3.902666091918945,3.902666091918945,3.902666091918945,3.902666091918945,0.0,0.0,1.0,0.0,84.1971935037438,69.3013074691607,-0.48824957427871096,-0.6553021353266213,-0.6048333840709925,-0.32443616788036156,36.95341007308255,0.0,0.11033626585669687,0.581199777126312,-0.09870054173853537,1.2611000959911594,0.2412496176938883,0.9211499365587357,-0.7851291741382211,94.89693752628625,13.914326797200005,0.33995015943242357,5,-0.4074996709823604,-0.5514996051788326,-0.6256665587425227,-0.221166491508483,0.22099971771240368,1,0.08310578895383047,5.986400156770745,3.902666091918945,1.4945059263683949,3.87833309173584,-4.227831875641797,3.87233304977417,0.08310578895383047 347,2001-05-02,3.8996660709381104,3.902666091918945,3.8540000915527344,3.863332986831665,9990.0,-0.0007687106480993577,1.2991923765755689,100.0,85.1662214612343,74.32173481763662,-0.4138025767589295,-0.6052854854544245,-0.6028081689516065,-0.32126117635346674,35.665743059061136,0.04866600036621049,0.1513035570012149,0.5286497473716736,-0.16879865652747394,1.2260981512708211,0.17992554542209982,0.8773739493212473,-0.7164121152773544,71.1489159289713,-8.323280446513749,0.34872420194957365,5,-0.4044996500015259,-0.548499584197998,-0.6226665377616882,-0.23483312129974365,0.19099974632263095,2,0.06838204163083716,1.0,3.902666091918945,5.986400156770745,3.902666091918945,1.4945059263683949,3.87833309173584,0.06838204163083716 348,2001-05-03,3.8996660709381104,3.902666091918945,3.820666074752808,3.8996660709381104,51660.0,0.0,26.33314789796131,0.0,85.1662214612343,78.7530294595124,-0.32333092457657164,-0.565800563681373,-0.6066400044749791,-0.3209886259095218,33.81130055875957,0.08200001716613681,0.19689266277922357,0.48516644239425677,-0.23095252128809385,1.2012854060766078,0.12710696055308102,0.8432259242354325,-0.6559524404277246,96.99998331072376,18.091091581665353,0.35805948184117553,5,-0.39249956607818604,-0.548499584197998,-0.6226665377616882,-0.3241666555404663,0.19099974632263095,3,0.08624686934185033,1.2991923765755689,3.8996660709381104,1.0,3.902666091918945,5.986400156770745,3.902666091918945,0.08624686934185033 349,2001-05-04,4.105666160583496,4.151000022888184,3.87233304977417,3.87233304977417,306210.0,0.05282505883787891,-1.3885763331868761,100.0,87.61343893758783,83.04710211833454,-0.4269751749778221,-0.7342857927316886,-0.8141571947517088,-0.5248395783334603,33.3945602991558,0.27866697311401367,0.25289357661646283,0.643449878692627,-0.12416326784167087,1.411063025226925,0.2596433054254783,1.0272564519597758,-0.8063296292114508,86.39986724878837,8.537201302329933,0.38380657326714895,5,-0.490999698638916,-0.648499608039856,-0.793083131313324,-0.5605001449584961,-0.015000343322754794,4,0.018429872641839262,26.33314789796131,3.8996660709381104,1.2991923765755689,3.8996660709381104,1.0,3.902666091918945,0.018429872641839262 350,2001-05-07,4.105666160583496,4.105666160583496,4.105666160583496,4.105666160583496,0.0,0.0,1.0,0.0,87.61343893758783,84.74133408155205,-0.2966482578872931,-0.6972340290539587,-0.8138465176542242,-0.5222800787862267,33.215308383865064,0.0,0.3230043687213202,0.5972332239150999,-0.20948266676095262,1.4039491145911525,0.19387527857707365,1.0005911692531262,-0.7211632800598369,86.27635380481419,9.548671020672188,0.40335794533802616,5,-0.4166661500930786,-0.648499608039856,-0.793083131313324,-0.5983331203460693,-0.0453333854675293,0,0.018429872641839262,-1.3885763331868761,4.105666160583496,26.33314789796131,3.8996660709381104,1.2991923765755689,3.8996660709381104,0.018429872641839262 351,2001-05-08,4.144999980926514,4.151000022888184,4.105666160583496,4.117665767669679,11610.0,0.009580374732033103,1.3050551582009942,100.0,87.99170792558022,85.18848261454646,-0.2146414308292779,-0.6938836685461576,-0.8499668416004997,-0.5591882346509065,33.09443795485962,0.0453338623046875,0.39226822125763716,0.5868836998939515,-0.24909459484841623,1.4228619946363192,0.16889455252276742,1.0048728472651356,-0.6838473861664021,98.1836435535802,22.18981819288419,0.417989147371184,5,-0.16816699504852295,-0.6878334283828735,-0.8361669182777405,-0.6376669406890869,-0.11499977111816317,1,0.0014475372712374757,1.0,4.105666160583496,-1.3885763331868761,4.105666160583496,26.33314789796131,3.8996660709381104,0.0014475372712374757 352,2001-05-09,4.181333065032959,4.181333065032959,4.093666076660156,4.093666076660156,27150.0,0.008765520934531867,1.0,3.2072255948643846,92.56134151842869,86.32294677416095,-0.2247581884442975,-0.686663607506182,-0.8801586674131219,-0.5921359008209657,32.48730601875196,0.08766698837280273,0.47382387091113376,0.5732167840003966,-0.2871402027492591,1.4335737707500518,0.14303829062556872,1.0033952773752244,-0.6511957274600402,100.0,13.798887552884395,0.43017849337482766,5,-0.18933355808258057,-0.7089999914169312,-0.927166759967804,-0.7165000438690186,-0.1513328552246085,2,-0.013791595767355114,1.3050551582009942,4.144999980926514,1.0,4.105666160583496,-1.3885763331868761,4.105666160583496,-0.013791595767355114 353,2001-05-10,4.187333106994629,4.1936659812927255,4.166333198547363,4.166333198547363,25410.0,0.0014349591071436407,-1.6031335149864605,0.23954180287297866,92.22498985882825,87.46320275637872,-0.20269168039528607,-0.6453377614878417,-0.8749316780410199,-0.5956446268908522,31.86622230698045,0.027332782745362216,0.531961109917447,0.5281668186187742,-0.34291414939091336,1.3992477866284618,0.09262633461393044,0.963707302623618,-0.5790522821265052,98.02918603201711,13.012831118932738,0.4355404840048439,5,-0.18166708946228027,-0.7088335752487178,-1.0193336009979248,-0.78600013256073,-0.16033315658569247,3,-0.02308564598608409,1.0,4.181333065032959,1.3050551582009942,4.144999980926514,1.0,4.105666160583496,-0.02308564598608409 354,2001-05-11,4.187333106994629,4.187333106994629,4.187333106994629,4.187333106994629,0.0,0.0,1.0,0.0,99.73166181583683,89.14069060222911,-0.17237792638875593,-0.5954543237146317,-0.8634731696419289,-0.5938571741524852,31.211574459671287,0.0,0.5146952561996505,0.477116811275482,-0.3920228946285613,1.3462565171795258,0.04254695832346034,0.9116866642275037,-0.4970983602270609,93.66711966239814,0.514477236453061,0.43456985295202183,5,-0.1801670789718619,-0.5755001306533809,-1.0906665325164795,-0.8436665534973145,-0.11199998855590731,4,-0.02308564598608409,-1.6031335149864605,4.187333106994629,1.0,4.181333065032959,1.3050551582009942,4.144999980926514,-0.02308564598608409 355,2001-05-14,4.181333065032959,4.181333065032959,4.181333065032959,4.181333065032959,29580.0,-0.0014329029500058654,1.0,0.0,99.07438489101119,90.79371186748104,-0.1371106301465792,-0.5370489245728982,-0.8449669308923333,-0.5860864228305149,30.503217856982445,0.006000041961669922,0.5042868633469784,0.4203667640686035,-0.4334542268765418,1.2741877550137488,-0.006543731403969133,0.8472772595411762,-0.4206179454318688,87.6670719786369,-4.428602052076627,0.42691049547257276,5,-0.17416703701019198,-0.569500088691711,-1.0846664905548096,-0.8376665115356445,-0.12400007247924716,0,-0.02168381383689244,1.0,4.187333106994629,-1.6031335149864605,4.187333106994629,1.0,4.181333065032959,-0.02168381383689244 356,2001-05-15,4.181333065032959,4.1966657638549805,4.181333065032959,4.181333065032959,35520.0,0.0,0.0,0.0,97.32141146551425,92.14428853462326,-0.10440391539839666,-0.4818115167723569,-0.8316226044665065,-0.5842977368790621,29.507169998470218,0.015332698822021484,0.49587811266894466,0.36961675882339495,-0.4555667292121077,1.1948002468588976,-0.042974985194356385,0.7822085028411463,-0.3600048247950398,85.1138394303862,-6.295160244203103,0.41259174401775134,5,-0.17266714572906494,-0.5680001974105835,-1.0846664905548096,-0.8604999780654907,-0.23333311080932573,1,-0.028938208947973054,1.0,4.181333065032959,1.0,4.187333106994629,-1.6031335149864605,4.187333106994629,-0.028938208947973054 357,2001-05-16,4.1966657638549805,4.1966657638549805,4.181333065032959,4.184332847595215,35850.0,0.0036669403234685927,1.4864676770801113,100.0,97.37096127166676,93.50037073578241,-0.08177640150669596,-0.43847746426671774,-0.8331576784592993,-0.5979739406667726,28.457294476003074,0.015332698822021484,0.48361769603045435,0.33343281745910636,-0.44967759817735153,1.1165432330955642,-0.05812239035912281,0.7249880252773355,-0.31528351983833147,100.0,8.367163950972511,0.39155520781822895,5,-0.16216635704040527,-0.583332896232605,-1.099999189376831,-0.8758326768875122,-0.1486659049987793,2,-0.03971380220032916,0.0,4.181333065032959,1.0,4.181333065032959,1.0,4.187333106994629,-0.03971380220032916 358,2001-05-17,4.181333065032959,4.227000236511231,4.181333065032959,4.1966657638549805,17700.0,-0.003653542999320747,-4.9568340849013754,-1.2432338385400556,93.08070823434986,94.10784510208931,-0.024906701018217348,-0.3567155632654533,-0.8034267122079131,-0.5810570886413413,27.134186298110375,0.04566717147827237,0.47382184226797364,0.2643167614936828,-0.4438938871850766,0.9725274101724422,-0.0897885628456967,0.6184220858330622,-0.24950545784217715,0.0,-87.68473530289934,0.3541053243393796,5,-0.020999908447265625,-0.552832961082458,-1.1240832805633545,-0.8604999780654907,-0.2363331317901607,3,-0.036192490019547274,1.4864676770801113,4.1966657638549805,0.0,4.181333065032959,1.0,4.181333065032959,-0.036192490019547274 359,2001-05-18,4.181333065032959,4.181333065032959,4.181333065032959,4.181333065032959,47070.0,0.0,1.0,-0.0,92.56634705870368,94.65816822665774,-0.014577584539357424,-0.2917327165391006,-0.7887315836946907,-0.5806650375184379,25.509213487046225,0.0,0.46467613477182823,0.2135667562484742,-0.4083568541341984,0.8354903666311464,-0.09739504894286188,0.5245285614398103,-0.1963743845644963,0.0,-83.08106539864355,0.31096180519133615,5,-0.020999908447265625,-0.5421664714813228,-1.1316664814949036,-0.8619999885559082,-0.25433301925659224,4,-0.036910026592872236,-4.9568340849013754,4.181333065032959,1.4864676770801113,4.1966657638549805,0.0,4.181333065032959,-0.036910026592872236 360,2001-05-21,4.181333065032959,4.181333065032959,4.060332775115967,4.181333065032959,8100.0,0.0,1.0,0.0,92.56634705870368,95.16646146367145,-0.003034599910975544,-0.21568376728087646,-0.7717884625351488,-0.5802690062151021,23.38084925498086,0.12100028991699219,0.45689648846139086,0.15826675891876185,-0.30632352068132196,0.6228570385188452,-0.07402838088127961,0.39056189871880376,-0.15280690447679834,72.59982776723935,-8.615381714506583,0.23229513980004174,5,-0.03766655921936035,-0.5421664714813228,-1.1316664814949036,-0.906000018119812,-0.287667036056519,0,-0.02535075416036059,1.0,4.181333065032959,-4.9568340849013754,4.181333065032959,1.4864676770801113,4.1966657638549805,-0.02535075416036059 361,2001-05-22,4.181333065032959,4.181333065032959,4.093666076660156,4.093666076660156,8580.0,0.0,1.0,100.0,93.42257023749053,95.26215354356722,0.002973990768373902,-0.14811565913760294,-0.7540984156532509,-0.579240916785114,21.86641294912927,0.08766698837280273,0.4211826681738229,0.11055010557174683,-0.1689414732858623,0.3900416844293564,-0.02919568385705773,0.2502958950005514,-0.12100028991699219,72.59982776723935,-9.480208146329048,0.13974578942880478,5,-0.03766655921936035,-0.5421664714813228,-1.1468332409858704,-0.9210000038146973,-0.287667036056519,1,-0.02965563148179151,1.0,4.181333065032959,1.0,4.181333065032959,-4.9568340849013754,4.181333065032959,-0.02965563148179151 362,2001-05-23,4.178332805633545,4.178332805633545,4.142000198364259,4.178332805633545,26910.0,-0.0007175365733249617,1.0,0.0,92.56627963636973,95.30007462996072,0.006150721303147755,-0.12680791706775008,-0.7330782422030051,-0.5752195769508068,22.077786578602556,0.039332866668700284,0.38441521266943735,0.09179985523223877,-0.17361702107010757,0.3572167315345851,-0.0409085829189344,0.22450829338341194,-0.11800003051757812,70.79968071136098,-9.005063662603376,0.1327084381511732,5,-0.03466629981994629,-0.5391662120819087,-1.1438329815864563,-0.9179997444152832,-0.24233269691467285,2,-0.055125539808451696,1.0,4.181333065032959,1.0,4.181333065032959,1.0,4.181333065032959,-0.055125539808451696 363,2001-05-24,4.181333065032959,4.181333065032959,4.166333198547363,4.166333198547363,18990.0,0.0007180518017542159,1.0,100.0,80.429154921475,93.15535164169829,0.002469550428561895,-0.1111715459165925,-0.7180497879509318,-0.5770751435875621,22.15320871924661,0.014999866485595703,0.34110720452748033,0.07935011386871338,-0.1689919572678784,0.32769218500530517,-0.04482092169958207,0.20352114943700927,-0.09100014686584501,100.0,20.160787597088216,0.12417103556829588,5,-0.03766655921936035,-0.5421664714813228,-1.080166518688202,-0.9210000038146973,-0.27266716957092285,3,-0.03188772673762286,1.0,4.178332805633545,1.0,4.181333065032959,1.0,4.181333065032959,-0.03188772673762286 364,2001-05-25,4.181333065032959,4.181333065032959,4.166333198547363,4.181333065032959,9540.0,0.0,1.0,0.0,80.429154921475,91.08365942286092,0.0017086188709338757,-0.0920258619717158,-0.7019919905347889,-0.5771269991671408,22.53810468273202,0.014999866485595703,0.28726573834814495,0.0642001152038576,-0.16274166131518442,0.2911418917228996,-0.049270773055662964,0.17767100346337816,-0.066400029563904,100.0,20.108585314673974,0.11347088825952092,5,-0.03766655921936035,-0.5421664714813228,-1.080166518688202,-0.936166524887085,-0.3333330154418941,4,-0.056521001344411625,1.0,4.181333065032959,1.0,4.178332805633545,1.0,4.181333065032959,-0.056521001344411625 365,2001-05-28,4.181333065032959,4.181333065032959,4.175333023071288,4.181333065032959,6210.0,0.0,1.0,0.0,71.37263261825689,88.20046177316566,0.001909414169481316,-0.07386552465471485,-0.6856998305611279,-0.5788772315243818,22.831754744838197,0.00600004196167081,0.23420935154089673,0.050266766548157094,-0.15435358265895793,0.2548871157552721,-0.05204340805540042,0.1525769411517146,-0.04622793337631226,100.0,21.49618182109994,0.1023101746035576,5,-0.03766655921936035,-0.530166387557983,-1.080166518688202,-0.9513335227966309,-0.3906669616699219,0,-0.06082582164608963,1.0,4.181333065032959,1.0,4.181333065032959,1.0,4.178332805633545,-0.06082582164608963 366,2001-05-29,4.227000236511231,4.227000236511231,4.166333198547363,4.166333198547363,41730.0,0.010921677553068276,-1.0000000000000293,100.0,74.20525600133472,85.62649452090655,-0.04089966999364236,-0.09906780363441126,-0.7146918486961997,-0.6272550211794039,23.267687911312894,0.060667037963868076,0.1743905196082025,0.07971723079681503,-0.09837623902011661,0.25781070061374667,-0.009329504111651232,0.1687639657052813,-0.07535398598075904,100.0,23.214995011041466,0.0890467349084659,5,-0.08333373069763272,-0.574333667755127,-1.1258336901664743,-0.9970006942749032,-0.37900018692016646,1,-0.07885833661791086,1.0,4.181333065032959,1.0,4.181333065032959,1.0,4.181333065032959,-0.07885833661791086 367,2001-05-30,4.166333198547363,4.236000061035156,4.166333198547363,4.236000061035156,92640.0,-0.014352267463779378,1.0,-1.1483478479579798,42.95305879491553,80.05675569430274,0.016776430972254452,-0.018338628279757963,-0.6382051101526267,-0.5713714167082538,24.085885180649125,0.06966686248779297,0.12108051451380142,0.005716836452483776,-0.12895648726157205,0.1403901601665396,-0.06161982540454414,0.07305349830951169,-0.0011232305403545695,0.0,-71.03685697330687,0.06733666185702775,5,-0.018166780471801758,-0.4348331689834595,-1.053749918937683,-0.9470001459121704,-0.33333325386047363,2,-0.06544535844276489,-1.0000000000000293,4.227000236511231,1.0,4.181333065032959,1.0,4.181333065032959,-0.06544535844276489 368,2001-05-31,4.236000061035156,4.236000061035156,4.181333065032959,4.181333065032959,8760.0,0.016721385248804177,1.0,-0.7846915168854636,61.128095983671166,76.5636166859658,-0.04952892310067192,-0.06484066215114392,-0.688176344552466,-0.645704670742604,25.175321499194347,0.06966686248779297,0.10754012314067385,0.05856699943542498,-0.00313161359563896,0.12026561246648892,0.02771769291989301,0.08941630595095695,-0.06966686248779297,100.0,30.51103143386527,0.030849306515531846,5,-0.08783364295959473,-0.2166670560836792,-0.8310005068778992,-0.9030004739761353,-0.4030001163482666,3,-0.07082151746781917,1.0,4.166333198547363,-1.0000000000000293,4.227000236511231,1.0,4.181333065032959,-0.07082151746781917 369,2001-06-01,4.181333065032959,4.181333065032959,4.142000198364259,4.181333065032959,60090.0,-0.012905334092190301,1.0,0.0,50.0,71.83402256833206,0.005741894444041051,-0.004441978222688547,-0.6123880069359777,-0.5960693263304586,24.96248322836116,0.09399986267089755,0.09056604592639861,0.00011665821075457217,-0.05151026756936439,0.05174358399087353,-0.025696804679304464,0.025930121100813608,0.054666996002197266,41.84353631069482,-24.29900630459003,0.025813462890059376,6,-0.016499996185302734,-0.16200006008148193,-0.7581666111946106,-0.8301665782928467,-0.24233317375183105,4,-0.06521058364164867,1.0,4.236000061035156,1.0,4.166333198547363,-1.0000000000000293,4.227000236511231,-0.06521058364164867 370,2001-06-04,4.181333065032959,4.181333065032959,4.181333065032959,4.181333065032959,0.0,0.0,1.0,0.0,50.0,67.00929254194422,0.006416676531918242,0.0015994572412534325,-0.5952262811462958,-0.5997522836273026,24.73814291290106,0.0,0.07538808755453275,-0.0036666870117185724,-0.0411289834038433,0.033795609380406155,-0.022397835207780936,0.015064461184343791,0.054666996002197266,41.84353631069482,-20.99462880576945,0.018731148196062235,6,0.007667064666748047,-0.15450000762939453,-0.7581666111946106,-0.8301665782928467,-0.24233317375183105,0,-0.07971931684405686,1.0,4.181333065032959,1.0,4.236000061035156,1.0,4.166333198547363,-0.07971931684405686 371,2001-06-05,4.151000022888184,4.181333065032959,4.151000022888184,4.181333065032959,23040.0,-0.007254395111080725,1.0,-100.0,41.91282524176746,61.38113094254397,0.035754448181416265,0.03415626461028509,-0.5482137127151425,-0.5727837248457983,24.16854635051122,0.03033304214477539,0.06036714039871871,-0.03429973125457764,-0.07048772638569556,0.001888263876540286,-0.052393728820136154,-0.01620573368901912,0.0831200408935544,9.574295395977476,-46.55705400514286,0.01809399756555875,6,0.03800010681152344,-0.12266695499420166,-0.7278335690498352,-0.7998335361480713,0.048999786376953125,1,-0.0868065327724169,1.0,4.181333065032959,1.0,4.181333065032959,1.0,4.236000061035156,-0.0868065327724169 372,2001-06-06,4.1236658096313485,4.151000022888184,4.120666027069092,4.151000022888184,2550.0,-0.00658497063505592,1.2194892191752145,0.9011365601370496,40.203833997281755,56.91165083985584,0.060925639506716145,0.06002625446246146,-0.5041737034184743,-0.5465854265722214,23.30427868091414,0.030333995819091797,0.04397404205513489,-0.0587505817413323,-0.1042586957348206,-0.013242467747843989,-0.08150463873807645,-0.03599652474458814,0.10861185684203978,2.6009517391365975,-58.126046830057554,0.022754056996743953,6,0.05466723442077548,-0.09533274173736661,-0.7004993557930002,-0.7724993228912362,0.09300041198730291,2,-0.06684968490812981,1.0,4.151000022888184,1.0,4.181333065032959,1.0,4.181333065032959,-0.06684968490812981 373,2001-06-07,4.090665817260741,4.120666027069092,4.090665817260741,4.120666027069092,21240.0,-0.008002586507745546,1.0000000000000593,1.0975333193776413,36.15072989032342,51.99182583639454,0.0890796370493856,0.0900286690523,-0.45450694047748597,-0.5129927487461994,22.211349063076586,0.032999992370607245,0.025740507046752903,-0.08691720962524485,-0.148070959948849,-0.0257634593016407,-0.11749408478704648,-0.05634033446344322,0.13714738363647516,0.0,-65.58266861306383,0.03057687516180201,6,0.07266712188720792,-0.062332749366759366,-0.6674993634223929,-0.739499330520629,0.12600040435791016,3,-0.06298873681800632,1.2194892191752145,4.1236658096313485,1.0,4.151000022888184,1.0,4.181333065032959,-0.06298873681800632 374,2001-06-08,4.090665817260741,4.090665817260741,4.060332775115967,4.0873332023620605,21810.0,0.0,17.203748748041793,-0.11108638639430868,36.15072989032342,48.07828108884638,0.08366414542214073,0.08686909844349433,-0.43701297269041195,-0.5117127773002927,21.024977819988614,0.030333042144774502,0.006964387879337508,-0.08208384513855105,-0.154276962787252,-0.009890727489850093,-0.11818040396290197,-0.045987286314200126,0.12891854061828667,25.068569807215646,-37.9895465442341,0.03609655882435058,6,0.057500600814820224,-0.03649926185607821,-0.661499321460723,-0.739499330520629,0.17600011825561523,4,-0.06298873681800632,1.0000000000000593,4.090665817260741,1.2194892191752145,4.1236658096313485,1.0,4.151000022888184,-0.06298873681800632 375,2001-06-11,4.090665817260741,4.090665817260741,4.090665817260741,4.090665817260741,2100.0,0.0,1.0,0.0,36.15072989032342,43.85000040984512,0.07761223026208253,0.08403687399130444,-0.4186640151632486,-0.5130331060798463,19.82701458398095,0.0,-0.00023175790445773004,-0.07755048274994003,-0.15834824843200224,0.0032472829321221752,-0.11794936559097113,-0.03715159990890893,0.11617841399724149,25.068569807215646,-35.26313360977719,0.040398882841031075,6,0.057500600814820224,0.057500600814820224,-0.5547493100166312,-0.6334992647171012,0.1593341827392587,0,-0.037076097817536846,17.203748748041793,4.090665817260741,1.0000000000000593,4.090665817260741,1.2194892191752145,4.1236658096313485,-0.037076097817536846 376,2001-06-12,4.060332775115967,4.120666027069092,3.999665975570679,4.0873332023620605,19320.0,-0.007415184593369317,1.5836472672476896,-100.0,33.36474884174929,42.7846326372711,0.09143233126304562,0.11050577358738778,-0.36507747725877193,-0.483970673207613,18.83682593351303,0.12100005149841264,-0.008776778392448392,-0.10183351039886457,-0.1955790527460204,-0.00808796805170875,-0.14870628157244248,-0.05496073922528666,0.13479053965065457,40.08800439864431,-18.13802235912751,0.04687277117357803,6,0.057500243186950684,0.057500243186950684,-0.487249493598938,-0.6031662225723267,0.1230001449584961,1,-0.02988249745893634,1.0,4.090665817260741,17.203748748041793,4.090665817260741,1.0000000000000593,4.090665817260741,-0.02988249745893634 377,2001-06-13,4.0300002098083505,4.060332775115967,4.0300002098083505,4.060332775115967,720.0,-0.007470462887552376,-1.0000000000000586,1.1234105679570172,30.19208252508399,39.34729780853919,0.11219033861176708,0.13461368246071803,-0.305497139736147,-0.45509799903634285,17.79312625797352,0.0303325653076163,-0.016348144449121804,-0.12383279800414915,-0.23302395254173813,-0.014641643466560161,-0.17842837527294364,-0.06923722073535465,0.14557737103867652,25.069604402663654,-26.72091990270187,0.05459557726879443,6,0.06049931049346835,0.08783280849456698,-0.31300044059753507,-0.5728336572647104,0.13666582107543768,2,0.042183521242265876,1.5836472672476896,4.060332775115967,1.0,4.090665817260741,17.203748748041793,4.090665817260741,0.042183521242265876 378,2001-06-14,4.0300002098083505,4.0300002098083505,3.953999996185303,4.0300002098083505,20880.0,0.0,1.0,-0.0,30.19208252508399,37.14641808910408,0.08928560955417719,0.12932548132666977,-0.27955790018302284,-0.4558435405639827,16.7860311446594,0.07600021362304732,-0.028971824946895097,-0.11626615524291939,-0.23771884575055324,0.005186535264714465,-0.17699250049673676,-0.05553980998910202,0.12798621051104142,45.60030212517634,-0.08824533593336525,0.060726345253817024,6,0.03766632080078036,0.064999818801879,-0.2978339195251474,-0.5576671361923227,0.13666582107543768,3,0.046319107218899536,-1.0000000000000586,4.0300002098083505,1.5836472672476896,4.060332775115967,1.0,4.090665817260741,0.046319107218899536 379,2001-06-15,4.026999950408936,4.075333118438722,4.026999950408936,4.0300002098083505,690.0,-0.0007444812017904923,-31.219326128417038,-100.0,29.95679992469728,34.91939585851488,0.07609351064910985,0.12666482994622186,-0.2540299812005564,-0.45361383793908816,15.511339239517671,0.048333168029785156,-0.03401018541431888,-0.11154975891113228,-0.2428348723899001,0.019735354567635532,-0.17719231565051619,-0.045907202171748374,0.10650809901436453,43.8001396184529,4.77583982084623,0.06564255673938404,6,0.040666580200194424,0.06800007820129306,-0.2849171757698068,-0.5485004186630253,0.13966608047485174,4,0.04709865248209266,1.0,4.0300002098083505,-1.0000000000000586,4.0300002098083505,1.5836472672476896,4.060332775115967,0.04709865248209266 380,2001-06-18,4.075333118438722,4.075333118438722,4.026999950408936,4.026999950408936,1200.0,0.01200227678792909,1.0,-16.10966306420852,30.438488702910348,33.64446957641965,0.012452520233261488,0.07376522031712085,-0.2797765191829855,-0.5023006252302435,15.35846155477914,0.048333168029785156,-0.04850487418462812,-0.05791659355163503,-0.1904816379662524,0.07464845086298233,-0.12419911575894371,0.008365928655673649,0.036633964596020085,72.80015106258844,39.77500494497589,0.06628252220730887,6,-0.022833108901978427,0.0196669101715079,-0.26583361625671387,-0.5968335866928105,0.0846667289733869,0,0.0469490006134603,-31.219326128417038,4.026999950408936,1.0,4.0300002098083505,-1.0000000000000586,4.0300002098083505,0.0469490006134603 381,2001-06-19,4.057332992553712,4.066332817077637,3.9479999542236333,4.066332817077637,3510.0,-0.004416847742720442,25.296704461163408,-0.18620390284325622,34.202880923487825,32.97769701266478,0.01762183147025187,0.08643059775908046,-0.23796610219258607,-0.4863590956294468,15.453207062280331,0.12733316421508833,-0.05758101586480091,-0.06971671581268257,-0.20439498413705426,0.06496155251168867,-0.13705584997486842,-0.0023775816504967295,0.03567804005909725,85.863756707872,46.65100973142755,0.06733913416218565,6,-0.02300000190734952,0.034667015075682706,-0.2478334903717041,-0.5788334608078007,0.09600019454956055,1,0.04748612149899545,1.0,4.075333118438722,-31.219326128417038,4.026999950408936,1.0,4.0300002098083505,0.04748612149899545 382,2001-06-20,3.9479999542236333,4.053999900817871,3.9479999542236333,4.053999900817871,5190.0,-0.0269470212404882,-1.0000000000000084,11.778001483523418,12.564955671473072,30.35705543279251,0.11109948498387334,0.18722187245043154,-0.10656945230241321,-0.3782883073309713,15.553072734736872,0.10933303833007857,-0.07054650843433397,-0.16753311157226536,-0.3217256215111015,-0.013340601633428761,-0.24462936654168344,-0.09043685660284728,0.12733316421508833,0.0,-30.221362198834946,0.07709625496941826,6,0.08633303642272905,0.14400005340576127,-0.1370005607604985,-0.4680005311965947,0.10200023651123002,2,0.05960814806977566,25.296704461163408,4.057332992553712,1.0,4.075333118438722,-31.219326128417038,4.026999950408936,0.05960814806977566 383,2001-06-21,4.047999858856201,4.051000118255615,3.9479999542236333,3.9479999542236333,2160.0,0.025329256786233323,-1.0600052452137518,-0.943395802031507,34.496115434687596,30.17320938216631,0.004929318748851941,0.08086689978645989,-0.18240526167314552,-0.4789817820397366,15.63672676738282,0.10300016403198198,-0.0771908167017692,-0.06086654663085955,-0.21460934279748134,0.09287624953576223,-0.13773794471417045,0.01600485145245134,0.018332958221435547,78.5340608230314,47.72634831681827,0.07687139808331082,6,-0.013666868209838867,0.04400014877319336,-0.22408372163772583,-0.5680004358291626,0.032000064849854404,3,0.029314766839225515,-1.0000000000000084,3.9479999542236333,25.296704461163408,4.057332992553712,1.0,4.075333118438722,0.029314766839225515 384,2001-06-22,3.9449999332427983,4.047999858856201,3.938999891281128,4.047999858856201,40290.0,-0.025444646542677085,1.1165057532990905,-1.0300002384188065,27.829882521657865,29.248670785647917,0.09509369811441681,0.17418403025792228,-0.05593989763420737,-0.3758816154642157,15.75495198635039,0.10899996757507324,-0.08446620542028871,-0.15204981565475384,-0.3181716235601342,0.014071992250626497,-0.235110719607444,-0.06898891170206367,0.1089999675750728,4.401012201328331,-23.977574827420387,0.08306090395269022,6,0.08483302593231157,0.1425000429153438,-0.05058330297470137,-0.4498332738876343,0.10500025749206499,4,0.05618912582814173,-1.0600052452137518,4.047999858856201,-1.0000000000000084,3.9479999542236333,25.296704461163408,4.057332992553712,0.05618912582814173 385,2001-06-25,3.9270000457763667,3.938999891281128,3.9270000457763667,3.938999891281128,22080.0,-0.004562709194176229,1.000000000000074,0.11650343855393722,28.489096230845533,28.706931606658607,0.097711537199761,0.1814563285435713,-0.014199925499377652,-0.3583215834785447,15.920385902684888,0.017999887466431552,-0.08854160727564331,-0.1573330521583558,-0.3348374606799962,0.020171356363285042,-0.246085256419176,-0.0685808478975356,0.12400007247924849,0.0,-29.48665510594389,0.08875220426082042,6,0.0741665363311772,0.15450000762939498,-0.027250170707702193,-0.4318333864212027,0.07299995422363326,0,0.06103029852652808,1.1165057532990905,3.9449999332427983,-1.0600052452137518,4.047999858856201,-1.0000000000000084,3.9479999542236333,0.06103029852652808 386,2001-06-26,3.89366602897644,3.9270000457763667,3.89366602897644,3.9270000457763667,1110.0,-0.008488417726345232,1.0,2.7778704973077195,28.164547077248073,28.481649890232397,0.11724746174240819,0.19872615465707222,0.04297630089979387,-0.32562572334061457,15.843587930872294,0.03333401679992676,-0.09427471379356334,-0.17400035858154306,-0.3575940492894536,0.009593332126367482,-0.2657972039354983,-0.08220351322758779,0.1543338298797612,0.0,-31.528966412670528,0.0917968453539552,6,0.09083354473114058,0.17116701602935835,-0.002249479293822798,-0.39849936962127597,-0.07700014114379838,1,0.06840181372866283,1.000000000000074,3.9270000457763667,1.1165057532990905,3.9449999332427983,-1.0600052452137518,4.047999858856201,0.06840181372866283 387,2001-06-27,3.89366602897644,3.8966660499572754,3.89366602897644,3.8966660499572754,8820.0,0.0,1.000000000000296,0.08999878409019092,30.047257176112055,28.465558184791067,0.10714181020594848,0.18683010722776006,0.06731008521230963,-0.3257860112724953,15.692246285441058,0.003000020980835405,-0.1010194403498792,-0.1603670001029971,-0.3533655937435882,0.03263159353759404,-0.2568662969232931,-0.06386770328270153,0.12346706390380868,0.0,-34.049991020032564,0.09649929682029565,6,0.09083354473114058,0.17116701602935835,-0.002249479293822798,-0.39849936962127597,-0.1370000839233394,2,0.06668963290492935,1.0,3.89366602897644,1.000000000000074,3.9270000457763667,1.1165057532990905,3.9449999332427983,0.06668963290492935 388,2001-06-28,3.936000108718872,4.057332992553712,3.8176660537719727,3.908665895462036,102090.0,0.010872550297684525,-1.2898053552920894,-9.11134069776548,35.57222904018293,29.08949475317836,0.055955942475939935,0.1274002865723407,0.05225920458985911,-0.3680358356130804,14.712663155800312,0.23966693878173917,-0.10364006766333178,-0.10303292274475062,-0.28265236985153397,0.07658652436203317,-0.19284264629814274,-0.013223199191358948,-0.042334079742432085,49.37437576847608,13.602191522523398,0.08980972355339187,6,0.010499477386475053,0.09083294868469238,-0.04458355903625488,-0.44083344936370805,-0.2726671695709233,3,0.02896343467152418,1.000000000000296,3.89366602897644,1.0,3.89366602897644,1.000000000000074,3.9270000457763667,0.02896343467152418 389,2001-06-29,3.908665895462036,3.938999891281128,3.87833309173584,3.936000108718872,16470.0,-0.006944667810421579,2.6399593740165366,-1.0,33.846186402121276,29.468127830868468,0.07234732568969493,0.1404610887092952,0.10516573230034876,-0.34053063540425743,14.188316279438528,0.060666799545288086,-0.10312298722831414,-0.1167337775230406,-0.2922203874649689,0.058752832418887735,-0.2044770824940052,-0.02899047255207643,0.1486670970916757,37.969292782988134,0.808342677491872,0.08774330497096416,6,0.033333539962768555,0.11816716194152832,-0.017249345779418945,-0.4134992361068721,-0.25199985504150435,4,0.04383440100187075,-1.2898053552920894,3.936000108718872,1.000000000000296,3.89366602897644,1.0,3.89366602897644,0.04383440100187075 390,2001-07-02,3.848000049591065,3.938999891281128,3.848000049591065,3.938999891281128,7260.0,-0.015520857370133423,-1.0000000000000098,3.3291553276114554,32.11685046706454,29.236346669043655,0.10881814369672682,0.1843244551597052,0.1941598416395549,-0.27994903205985766,13.759326714153005,0.09099984169006303,-0.10462830300983939,-0.1607329726219171,-0.3371766254393598,0.015710680195525573,-0.248954799030638,-0.07251114621319577,0.20933294296264693,12.656729365044765,-23.13701873220919,0.08822182640872134,7,0.08949947357177734,0.17883300781249956,0.04341650009155229,-0.3528333902359009,-0.1979999542236328,0,0.05249483849805703,2.6399593740165366,3.908665895462036,-1.2898053552920894,3.936000108718872,1.000000000000296,3.89366602897644,0.05249483849805703 391,2001-07-03,3.790666103363037,3.848000049591065,3.790666103363037,3.848000049591065,5310.0,-0.01489967398366343,-1.0000000000000155,0.6300444612123817,30.719648196577182,31.253534727388555,0.13896060213301542,0.22480481366790528,0.27485046839785277,-0.22206489808778151,13.919492249935445,0.05733394622802779,-0.10792663740950825,-0.20005022287368757,-0.38850654330811096,-0.01159390243926417,-0.2942783830908988,-0.10582206265647587,0.25829357147216925,0.0,-35.615640398757385,0.09422816021721163,7,0.13333344459533736,0.22266697883605957,0.10675048828125,-0.2954994440078731,-0.19066619873046875,1,0.055223512419425136,-1.0000000000000098,3.848000049591065,2.6399593740165366,3.908665895462036,-1.2898053552920894,3.936000108718872,0.055223512419425136 392,2001-07-04,3.848000049591065,3.848000049591065,3.790666103363037,3.790666103363037,2100.0,0.015125032029901453,-1.0000000000000155,-1.0,36.57820594511187,31.484878117435695,0.07370030331701694,0.1536368175664582,0.22150693963645063,-0.27720570380519804,14.471321071631815,0.05733394622802779,-0.11479486103892977,-0.12893298864364588,-0.31676985364385635,0.05890387635656502,-0.2228514211437509,-0.03501455614354043,0.18546201095581116,21.500211894335454,-12.321515075471826,0.09391843250010543,7,0.07599949836730957,0.16533303260803178,0.05016648769378662,-0.3528333902359009,-0.2513339519500737,2,-0.008142973325001135,-1.0000000000000155,3.790666103363037,-1.0000000000000098,3.848000049591065,2.6399593740165366,3.908665895462036,-0.008142973325001135 393,2001-07-05,3.8329999446868896,3.8329999446868896,3.8329999446868896,3.8329999446868896,60.0,-0.0038981561098913042,1.0,0.0,35.94207345411094,32.38623266548604,0.061458438182985464,0.15636014770281692,0.24011528992253073,-0.25693188934835787,15.419494406930312,0.015000104904175249,-0.1247622634458958,-0.13104979991912824,-0.3213707325295383,0.059271132691281814,-0.22621026622433327,-0.03588933361392321,0.18589435842895607,28.539580845349327,-3.8538842918670326,0.09516046630520493,7,0.09099960327148482,0.18033313751220703,0.10683327913284302,-0.3333333730697632,-0.23633384704589844,3,-0.0199149493178572,-1.0000000000000155,3.848000049591065,-1.0000000000000155,3.790666103363037,-1.0000000000000098,3.848000049591065,-0.0199149493178572 394,2001-07-06,3.8329999446868896,3.848000049591065,3.787333011627197,3.848000049591065,5490.0,0.0,7.088881824683737,-100.0,31.11696524613066,32.67821811162883,0.0490596337817335,0.1434199207715281,0.2436045006284253,-0.25165254183589303,16.6898756641787,0.060667037963868076,-0.11626377873544769,-0.11816650629043579,-0.30727945372268195,0.07094644114180992,-0.21272298000655887,-0.02361003257431271,0.1722006664437874,30.11002346978737,2.7109216444503375,0.09455647371612287,7,0.08933305740356445,0.15133309364318848,0.25074976682662964,-0.3333333730697632,-0.18299984931945756,4,-0.04426480771911434,1.0,3.8329999446868896,-1.0000000000000155,3.848000049591065,-1.0000000000000155,3.790666103363037,-0.04426480771911434 395,2001-07-09,3.938999891281128,3.938999891281128,3.787333011627197,3.787333011627197,37380.0,0.02765456512494091,1.0000000000000058,-10.111054597472512,41.891314782484784,34.2034145233218,-0.06152962546838081,0.026851654418157622,0.14161298800680822,-0.35402903206144387,17.591406144225854,0.1516668796539311,-0.1229170934893804,-0.004583263397216708,-0.18194132052705125,0.17277479373261784,-0.09326229196213376,0.08409576516770034,0.04877131188927075,100.0,76.69171985242465,0.08867902856491727,7,-0.016666889190673828,0.045333147048950195,0.15308314561843872,-0.43933331966400146,-0.278999805450439,0,-0.07167653177283262,7.088881824683737,3.8329999446868896,1.0,3.8329999446868896,-1.0000000000000155,3.848000049591065,-0.07167653177283262 396,2001-07-10,3.938999891281128,3.953999996185303,3.87833309173584,3.9206659793853764,13740.0,0.0,2.130993252042106,0.12088276581930922,49.27458138874355,36.339783880280855,-0.06081846417619596,0.018230305984033635,0.14570406720459417,-0.35017186433308023,17.475521136391343,0.07566690444946333,-0.11608108576781717,0.0014833807945251465,-0.16714569270123647,0.17011245429028676,-0.08283115595335566,0.08579791754240595,0.03273625656581469,90.9999542237199,62.068853076572694,0.08431453674788078,7,-0.016666889190673828,0.045333147048950195,0.1689167022705078,-0.43933331966400146,-0.27566695213317916,1,-0.07336882556239444,1.0000000000000058,3.938999891281128,7.088881824683737,3.8329999446868896,1.0,3.8329999446868896,-0.07336882556239444 397,2001-07-11,4.199999809265137,4.199999809265137,3.940000057220459,3.940000057220459,32100.0,0.06626045320837037,1.0,14.181357122422254,59.72692819392399,39.02363934180764,-0.30597138645505684,-0.24177667255747437,-0.10799086610096431,-0.6069180408121109,18.024392060495376,0.2609999179840088,-0.10185271412925267,0.2539833188056946,0.05190509771305418,0.456061539898335,0.15294420825937394,0.3550224293520148,-0.4126667976379399,100.0,74.14836607238868,0.10103911054632027,7,-0.20633339881896973,-0.20633339881896973,-0.09133321046829224,-0.7003332376480103,-0.5699996948242188,2,-0.14285712663819117,2.130993252042106,3.938999891281128,1.0000000000000058,3.938999891281128,7.088881824683737,3.8329999446868896,-0.14285712663819117 398,2001-07-12,4.2166662216186515,4.2166662216186515,4.199999809265137,4.199999809265137,10500.0,0.003968193597711389,1.0000000000001066,0.06410164710715116,69.54427212422685,42.99009331093048,-0.31138383369165146,-0.2569135977684409,-0.11700801564885133,-0.6205957186867765,17.913572170316534,0.016666412353514737,-0.08305887191573058,0.26131643056869436,0.028067100586034677,0.4945657605513545,0.14469176557736407,0.3779410955600242,-0.42107987403869584,100.0,68.48410024848309,0.11662466499133,7,-0.21466660499572754,-0.21466660499572754,-0.11333316564559848,-0.716999650001525,-0.5633332729339586,3,-0.14703561804321819,1.0,4.199999809265137,2.130993252042106,3.938999891281128,1.0000000000000058,3.938999891281128,-0.14703561804321819 399,2001-07-13,4.2166662216186515,4.2166662216186515,4.2166662216186515,4.2166662216186515,0.0,0.0,1.0,0.0,71.3932892278153,47.354142062125014,-0.2940186164325076,-0.2550523888086844,-0.11584205625092459,-0.6175766419852042,18.407540178237358,0.0,-0.06472725106442079,0.25183311700820843,-0.007631434481860211,0.5112976684982775,0.12210084126317433,0.38156539275324297,-0.4042366790771479,100.0,61.83322359041477,0.12973227574503446,7,-0.21466660499572754,-0.21466660499572754,-0.12083321809768588,-0.716999650001525,-0.5633332729339586,4,-0.14703561804321819,1.0000000000001066,4.2166662216186515,1.0,4.199999809265137,2.130993252042106,3.938999891281128,-0.14703561804321819 400,2001-07-16,4.2666659355163565,4.3266658782958975,4.2666659355163565,4.3266658782958975,13050.0,0.01185764091104935,1.0,-100.0,76.88604910541659,52.483742163107166,-0.3111007252536755,-0.3056540101217271,-0.16407077014977656,-0.663315108991573,19.185778948323037,0.1099996566772461,-0.049487873927455794,0.2922661900520316,0.003223779599202281,0.5813086005048609,0.14774498482561693,0.43678739527844623,-0.43806692581176687,86.61709681330578,41.82048022864384,0.14452120522641476,7,-0.20966649055480957,-0.20966649055480957,-0.16549944877624423,-0.7669993638992301,-0.5999999046325679,0,-0.144531081052235,1.0,4.2166662216186515,1.0000000000001066,4.2166662216186515,1.0,4.199999809265137,-0.144531081052235 401,2001-07-17,4.25,4.316666126251222,4.25,4.2666659355163565,139050.0,-0.0039060793060049503,-7.000286114846606,0.2777658568374392,75.08214020676277,56.761957081068374,-0.24856552080937888,-0.28861110421324554,-0.14705902067458698,-0.6412333886422363,19.19821854164513,0.06666612625122159,-0.029314715683424364,0.2659669041633608,-0.04659896072080638,0.5785327690475279,0.1096839717212772,0.42224983660544435,-0.3915169781799319,80.17257432201642,28.48221875196201,0.1562829324420836,7,-0.19300055503845304,-0.19300055503845304,-0.10183358192443848,-0.7503334283828735,-0.5366671085357666,1,-0.13882350921630848,1.0,4.2666659355163565,1.0,4.2166662216186515,1.0000000000001066,4.2166662216186515,-0.13882350921630848 402,2001-07-18,4.183332920074463,4.2666659355163565,4.183332920074463,4.2666659355163565,69900.0,-0.015686371747185235,1.0000000000000213,5.000200280392763,66.83298625275322,60.19428072536196,-0.14452781658504144,-0.21440199702935203,-0.08198497724760045,-0.5682750380946642,18.925624884505083,0.08333301544189364,-0.002187985288049976,0.18753317594528207,-0.13681741309044515,0.5118837649810093,0.025357881427418683,0.34970847046314546,-0.29675892686584504,0.0,-49.83593446541496,0.16217529451786358,7,-0.12633347511291593,-0.12633347511291593,-0.06549990177154541,-0.6836663484573364,-0.5433328151702881,2,-0.12430279656472054,-7.000286114846606,4.25,1.0,4.2666659355163565,1.0,4.2166662216186515,-0.12430279656472054 403,2001-07-19,4.166666030883788,4.183332920074463,4.166666030883788,4.183332920074463,31500.0,-0.003984117331588766,1.0000000000001066,0.20000343324064862,67.8176953411214,64.27213962480538,-0.08443186973707562,-0.19856989055531127,-0.06733106910504727,-0.5429282337770349,18.57001472741971,0.016666889190674716,0.033390307440571476,0.16493297815322805,-0.16767459837843735,0.49754055468489344,-0.0013708101126042038,0.33123676641906075,-0.25368652456993335,0.0,-49.21630694218818,0.16630378826583264,7,-0.10966658592224121,-0.10966658592224121,-0.06249976158142001,-0.6669994592666617,-0.5066659450530993,3,-0.12879983959958474,1.0000000000000213,4.183332920074463,-7.000286114846606,4.25,1.0,4.2666659355163565,-0.12879983959958474 404,2001-07-20,4.166666030883788,4.179999828338623,4.036665916442871,4.036665916442871,26550.0,0.0,-1.2051351648754722,-7.799902726517999,74.02002858145127,67.84199671357943,-0.03589906966756384,-0.1908992506628704,-0.06938555346172226,-0.5341601984373718,17.633780664983632,0.14333391189575195,0.06422055202640653,0.1538496732711785,-0.18550249509588568,0.49320184163824266,-0.015826410912353595,0.32352575745471057,-0.22886534225101096,44.82763156596615,-8.64088940375293,0.1696760841835322,7,-0.06416654586791903,-0.10966658592224121,-0.085332751274108,-0.6669994592666617,-0.5333330631256099,4,-0.1231999585266047,1.0000000000001066,4.166666030883788,1.0000000000000213,4.183332920074463,-7.000286114846606,4.25,-0.1231999585266047 405,2001-07-23,4.166666030883788,4.166666030883788,4.066666126251222,4.166666030883788,18150.0,0.0,1.0,0.0,81.02309906410856,71.36960978861998,-0.0002329321290881481,-0.18131981981635903,-0.071288967955911,-0.5248667178572388,16.529995630888088,0.09999990463256658,0.1000309293076933,0.14186637401580704,-0.20162737547176146,0.48536012350337554,-0.029880500727977655,0.3136132487595913,-0.20553343087122355,46.428577510673016,-13.233149541583522,0.17174687474378425,7,-0.03333306312560946,-0.10966658592224121,-0.085332751274108,-0.6669994592666617,-0.5033330917358394,0,-0.1231999585266047,-1.2051351648754722,4.166666030883788,1.0000000000001066,4.166666030883788,1.0000000000000213,4.183332920074463,-0.1231999585266047 406,2001-07-24,4.1599998474121085,4.166666030883788,4.083333015441895,4.166666030883788,17700.0,-0.0015998842773260469,24.00171673819689,-100.0,78.09127643789874,73.4100929268394,0.04590639128294427,-0.1619824430414769,-0.06664290489633995,-0.5085640612065747,15.048449493605087,0.08333301544189275,0.14222760784695643,0.1218834996223439,-0.22085444499053342,0.4646214442352208,-0.04948547268409431,0.29325247192878257,-0.1769352507025439,53.62344380059898,-10.416617394594454,0.1713689723064385,7,0.02166604995727628,-0.10300040245056152,-0.08624982833862216,-0.5269998311996451,-0.49999976158141957,1,-0.11858986409223493,1.0,4.166666030883788,-1.2051351648754722,4.166666030883788,1.0000000000001066,4.166666030883788,-0.11858986409223493 407,2001-07-25,4.153333187103272,4.1599998474121085,4.059999942779541,4.1599998474121085,43650.0,-0.001602562633021054,29.000000000007727,1.0000715307579595,79.28098544248564,74.49194996220149,0.05057583510769437,-0.14215298036886548,-0.06260977701649306,-0.49220186264424326,13.403214446505169,0.09999990463256747,0.17187078421536528,0.1022334814071666,-0.2371209653461932,0.44158792816052683,-0.0674437419695133,0.2719107047838465,-0.14965251349852782,79.54568360410096,10.560030029837506,0.16967722337668004,7,0.028332710266112393,-0.09633374214172541,-0.09016668796539395,-0.520333170890809,-0.49333310127258345,2,-0.10593907972644878,24.00171673819689,4.1599998474121085,1.0,4.166666030883788,-1.2051351648754722,4.166666030883788,-0.10593907972644878 408,2001-07-26,4.050000190734863,4.153333187103272,3.983333110809326,4.153333187103272,13800.0,-0.024879534512009194,2.2903347869222745,15.499964237183292,66.68381182752144,73.96867469550217,0.14279773560230424,-0.03145415126107309,0.03732894507812734,-0.37943093481919643,14.18255918774261,0.1700000762939462,0.19474544587797915,-0.006799519062042236,-0.3418157270901956,0.32821668896611067,-0.17430762307611847,0.16070858495203444,0.27666568756103427,33.898506449422946,-38.35210193412211,0.16750810401407648,7,0.10499930381774902,0.006999254226683682,0.013166308403015137,-0.4170001745223999,-0.38333415985107466,3,-0.10123458432635157,29.000000000007727,4.153333187103272,24.00171673819689,4.1599998474121085,1.0,4.166666030883788,-0.10123458432635157 409,2001-07-27,4.079999923706056,4.079999923706056,3.936666011810303,4.0,30450.0,0.007407341125519551,2.5833512147437507,-0.7741953346715601,62.27514310348917,72.34524069528803,0.10211127101988726,-0.05055163999959689,0.00421355476871188,-0.39972247360583424,15.146218308349152,0.1433339118957524,0.18971014515816798,0.014633512496948775,-0.3131170951340243,0.3423841201279214,-0.14924179131853776,0.17850881631243531,0.23979929924011056,62.31908696057856,-6.1561481855842715,0.16387530381548632,7,0.04666614532470703,-0.023000478744508612,-0.016833424568177158,-0.4469999074935922,-0.41333389282226696,4,-0.10294113865910592,2.2903347869222745,4.050000190734863,29.000000000007727,4.153333187103272,24.00171673819689,4.1599998474121085,-0.10294113865910592 410,2001-07-30,4.050000190734863,4.050000190734863,3.936666011810303,4.033332824707031,13350.0,-0.007352875865728525,12.59953081192419,0.20834227403857386,59.183729828870625,70.5787506533,0.1096787689121177,-0.0048935228089384,0.030684792778545855,-0.3591270877290338,15.807549999079662,0.1433339118957524,0.1744630522365318,-0.02546622753143346,-0.33706481259991694,0.28613235753705,-0.18126552006567564,0.13033306500280828,0.25447370376586864,49.27572588085301,-15.674870432058803,0.15579929253424185,7,0.0516657829284668,0.006999254226683682,0.008666276931762695,-0.4170001745223999,-0.38333415985107466,0,-0.10288079095153857,2.5833512147437507,4.079999923706056,2.2903347869222745,4.050000190734863,29.000000000007727,4.153333187103272,-0.10288079095153857 411,2001-07-31,4.0,4.0399999618530265,4.0,4.0,82350.0,-0.012345725525951368,0.0,0.0,24.576178722620128,65.88354981661855,0.1346466375775801,0.0649221345843376,0.0765027320448084,-0.2985174982824952,15.883893673056216,0.05000019073486328,0.15558374686299192,-0.08593311309814489,-0.37010796602912066,0.19824173983283133,-0.22802053956363277,0.056154313367343,0.2897615791931152,28.358438397403706,-30.83020365613606,0.1420874264654881,7,0.05999946594238281,0.05699944496154696,0.04133331775665283,-0.35633349418640137,-0.3333339691162114,1,-0.0841667652130128,12.59953081192419,4.050000190734863,2.5833512147437507,4.079999923706056,2.2903347869222745,4.050000190734863,-0.0841667652130128 412,2001-08-01,3.8166658878326416,4.0133328437805185,3.6333329677581783,4.0,109500.0,-0.0458335280418396,2.619049889702901,-100.0,14.285635218219426,59.935543136296104,0.291112941720467,0.2590711184399259,0.253534727502835,-0.10553235761077229,16.79546909882756,0.3799998760223402,0.12116066249335322,-0.26770051717758214,-0.5576847283048663,0.022283693949701977,-0.41269262274122376,-0.12270841161394008,0.45897186866516115,35.25631591182,-17.994595989829456,0.14499210556364203,8,0.09000051021575928,0.16333353519439608,0.20800042152404785,-0.17299938201904297,-0.14999985694885298,2,-0.04104781676106262,0.0,4.0,12.59953081192419,4.050000190734863,2.5833512147437507,4.079999923706056,-0.04104781676106262 413,2001-08-02,3.7566659450531006,3.8166658878326416,3.539999961853028,3.8166658878326416,26250.0,-0.015720512233155626,8.222206327635108,0.32727102485308057,12.9031538590215,53.14477927824836,0.32054719135714826,0.3299771934722635,0.30630869087554924,-0.03632922923453208,17.89420332355741,0.2766659259796138,0.08446038964489411,-0.32388375997543317,-0.6293920174038181,-0.018375502547047784,-0.4766378886896261,-0.1711296312612407,0.4804335241203246,40.123333056649905,-6.916125189110026,0.15275412871419264,8,0.09666705131530762,0.1766669750213623,0.26800036430358887,-0.11299943923950195,-0.006665945053100586,3,-0.025731821949647737,2.619049889702901,3.8166658878326416,0.0,4.0,12.59953081192419,4.050000190734863,-0.025731821949647737 414,2001-08-03,3.6633329391479488,3.7566659450531006,3.5999999046325684,3.7566659450531006,69000.0,-0.024844638110039008,2.3571412149683115,1.5555515819087884,4.522578748322502,44.64472146538324,0.37433979693524,0.43210150788776724,0.3911821956488848,0.06459738501348111,18.558164584013937,0.15666604042053223,0.054176802153921066,-0.40873341560363796,-0.7504603777713066,-0.06700645343596934,-0.5795968966874727,-0.23786993451980365,0.5179985694398446,24.182925871489484,-17.1128527952573,0.1708634810838344,8,0.19000005722045943,0.2699999809265141,0.3233333826065068,-0.019666433334350142,-0.04666686058044389,4,0.0009098522550929911,8.222206327635108,3.7566659450531006,2.619049889702901,3.8166658878326416,0.0,4.0,0.0009098522550929911 415,2001-08-06,3.656666040420532,3.6666660308837886,3.5833330154418945,3.6666660308837886,97350.0,-0.0018198997574507825,15.666618982905282,0.10714313083861424,4.591795215012908,36.478112440618155,0.33643505419433906,0.43904206153935776,0.3891377067110189,0.07884831442341111,20.536231046464504,0.08333301544189409,0.02134140407591456,-0.40128362178802535,-0.7866904120683444,-0.015876831507706246,-0.5939870169281849,-0.2085802266478658,0.47335894442848003,23.33321571350086,-12.50603799857463,0.19270339514015944,8,0.19333386421203658,0.2766668796539311,0.3277502059936528,-0.01299953460693315,-0.12000012397766069,0,0.002734728945087639,2.3571412149683115,3.6633329391479488,8.222206327635108,3.7566659450531006,2.619049889702901,3.8166658878326416,0.002734728945087639 416,2001-08-07,3.650000095367432,3.660000085830689,3.5833330154418945,3.660000085830689,54750.0,-0.0018229570268147866,14.333428700856013,1.0,5.056143655750972,28.230907797647628,0.2940747574050815,0.4458033129217429,0.3853629806215477,0.09289701368526027,22.8071545685897,0.07666707038879439,-0.01870192668339099,-0.3934995770454406,-0.8174298415323222,0.030430687441441062,-0.605464709288881,-0.18153444480199976,0.4328228876419007,23.23948698988867,-16.42543682478098,0.2119651322434408,8,0.19666647911071822,0.2833328247070308,0.33216619491577104,-0.006333589553833452,-0.11666703224182173,1,0.0045660096112076776,15.666618982905282,3.656666040420532,2.3571412149683115,3.6633329391479488,8.222206327635108,3.7566659450531006,0.0045660096112076776 417,2001-08-08,3.5999999046325684,3.650000095367432,3.5666658878326416,3.650000095367432,212250.0,-0.01369868203519331,2.333355585649122,5.000023841880692,4.787199639632377,21.353506443437734,0.28757153758682463,0.47278836949983116,0.42608200879057456,0.14981933784856416,23.30468826094841,0.08333420753479048,-0.06735135678438509,-0.41349977254867554,-0.8741297497163423,0.0471302046189912,-0.6438147611325089,-0.18318478396484217,0.43939723668426023,21.686784365329352,-22.04556576170568,0.23031498858383329,8,0.21000003814697354,0.33333301544189453,0.368666410446167,0.05566668510437012,-0.26666688919067383,2,0.018518368893686077,14.333428700856013,3.650000095367432,15.666618982905282,3.656666040420532,2.3571412149683115,3.6633329391479488,0.018518368893686077 418,2001-08-09,3.596666097640991,3.630000114440918,3.559999942779541,3.630000114440918,143250.0,-0.0009260575221924361,3.1999241844463677,0.6666777928245758,4.761866917649897,14.963142422788925,0.24567240759772657,0.45038312143342374,0.4176586418050974,0.16148337545979619,23.72290924771483,0.07000017166137695,-0.11588651917273562,-0.3858335733413698,-0.8716553873145987,0.09998824063185952,-0.6287444803279847,-0.14292266635475492,0.4027792693187333,18.643870540698796,-23.9192778195436,0.24291090698661466,8,0.1983339786529541,0.3366668224334717,0.37200021743774414,0.060500383377075195,-0.5133330821990967,3,0.019462449763882672,2.333355585649122,3.5999999046325684,14.333428700856013,3.650000095367432,15.666618982905282,3.656666040420532,0.019462449763882672 419,2001-08-10,3.596666097640991,3.596666097640991,3.596666097640991,3.596666097640991,36150.0,0.0,1.0,-0.0,4.761866917649897,8.91626876598662,0.18986806740298023,0.4232530958569658,0.40742141067369175,0.17071781708243972,24.16373141628408,0.0,-0.16896650185686024,-0.3548335671424865,-0.8566034936860927,0.1469363594011197,-0.6057185304142898,-0.10394860387068361,0.3660236369101977,34.3747066317979,-7.3814329090351904,0.25088496327180304,8,0.19333386421203613,0.3366668224334717,0.37200021743774414,0.1348339319229126,-0.6300001144409184,4,0.042632231682440125,3.1999241844463677,3.596666097640991,2.333355585649122,3.5999999046325684,14.333428700856013,3.650000095367432,0.042632231682440125 420,2001-08-13,3.650000095367432,3.650000095367432,3.5699999332427983,3.5699999332427983,53100.0,0.014828732019750657,1.0,100.0,12.315319708486129,7.553951097749513,0.08250317816133546,0.33871749220892244,0.34425885799985023,0.12484529634181962,23.635716842878622,0.08000016212463379,-0.21079224738294844,-0.2706662774085995,-0.7666459895047253,0.22531343468752674,-0.5186561334566622,-0.02267642136053638,0.27887445736790406,90.00002384182385,47.69010307722999,0.24798985604806306,8,0.12666630744934126,0.2833328247070308,0.30333292484283403,0.3616664409637447,-0.6533341407775879,0,-0.00913260710382846,1.0,3.596666097640991,3.1999241844463677,3.596666097640991,2.333355585649122,3.5999999046325684,-0.00913260710382846 421,2001-08-14,3.660000085830689,3.6633329391479488,3.660000085830689,3.6633329391479488,9300.0,0.0027397233430073165,1.0,-0.0416605820381656,13.725536257301258,7.491717879869714,0.021458913035397487,0.29750298129244657,0.3253217440597127,0.12220117761014482,23.23114152575716,0.01333284378051669,-0.25375919561123794,-0.23116629123687682,-0.7146975312977708,0.25236494882401717,-0.47293191126732337,0.010599328793570173,0.23776449963406243,96.7746475623552,56.73035040828347,0.241765620030447,8,0.018332839012145552,0.27333283424377397,0.2933329343795772,0.35166645050048784,-0.5933341979980473,1,-0.03369785969822603,1.0,3.650000095367432,1.0,3.596666097640991,3.1999241844463677,3.596666097640991,-0.03369785969822603 422,2001-08-15,3.6633329391479488,3.6633329391479488,3.660000085830689,3.660000085830689,63600.0,0.0009106156390985554,1.0,-1.0,16.666639262251252,7.9098829246730205,-0.006606270655942659,0.2668996665807586,0.313787429396716,0.12631825466656865,23.62330047501434,0.003332853317259854,-0.2965844378873195,-0.20183343887329164,-0.6750282853814462,0.27136140763486294,-0.43843086212736937,0.03476398438078565,0.20581047642786476,100.0,56.73370705702166,0.23659742325407734,8,-0.004999995231627974,0.2699999809265141,0.29000008106231734,0.348333597183228,-0.5966670513153072,2,-0.03548677616306828,1.0,3.660000085830689,1.0,3.650000095367432,1.0,3.596666097640991,-0.03548677616306828 423,2001-08-16,3.630000114440918,3.660000085830689,3.5666658878326416,3.660000085830689,13050.0,-0.009099043210302304,5.222285800570461,-9.001287645756879,11.428598287146826,8.677218428986835,0.0076767736122969055,0.27190612547254966,0.33942621720659805,0.16698281416228866,24.42777049260963,0.09666705131530717,-0.32086287925106927,-0.2083329677581789,-0.670271466438737,0.2536055309223788,-0.43930221709845796,0.02263628158210018,0.21281182483707273,65.51790475297908,23.642914292604402,0.23096924934027888,8,-0.01666712760925293,0.3033328056335449,0.363666296005249,0.3816664218902588,-0.6983342170715332,3,-0.08172647097690666,1.0,3.6633329391479488,1.0,3.660000085830689,1.0,3.650000095367432,-0.08172647097690666 424,2001-08-17,3.653332948684693,3.653332948684693,3.5566658973693848,3.5566658973693848,5250.0,0.006427777825943171,-1.000000000000009,-3.2222381168092875,15.606882166770376,9.901116979182108,-0.019247850414498835,0.21939217248830412,0.30851184126469944,0.15143133231868955,26.65701080095596,0.09666705131530806,-0.320623007747018,-0.1593334794044492,-0.6010612045974297,0.28239424578853134,-0.380197342000939,0.06153038319204107,0.16525403239930103,90.62504190936927,47.63370925581596,0.22086386259649016,8,-0.043333530426025835,0.27999997138977006,0.3486666679382311,0.35833358764648393,-0.7433328628540044,4,-0.15602189596434535,5.222285800570461,3.630000114440918,1.0,3.6633329391479488,1.0,3.660000085830689,-0.15602189596434535 425,2001-08-20,3.653332948684693,3.6666660308837886,3.5566658973693848,3.653332948684693,16650.0,0.0,7.250165406005201,0.0,17.088554589658045,11.238051527394004,-0.02209376614095193,0.1886340698308797,0.30077398460042737,0.15953650583457257,28.938073195220497,0.11000013351440385,-0.312934629071838,-0.13366682529449436,-0.5475653550501876,0.2802317044611984,-0.34061609017234096,0.07328243958335223,0.14296707086082394,87.87903089467622,41.258932378366495,0.20694926487784643,8,-0.04166698455810591,0.27999997138977006,0.3486666679382311,0.35833358764648393,-0.6833329200744638,0,-0.18795630596215995,-1.000000000000009,3.653332948684693,5.222285800570461,3.630000114440918,1.0,3.6633329391479488,-0.18795630596215995 426,2001-08-21,3.6666660308837886,3.7766659259796143,3.6366660594940186,3.7566659450531006,97950.0,0.003649566679625016,1.1538461538461537,-100.0,28.971906390732784,13.925241166405161,-0.03667046367575644,0.14382038091347527,0.28067631369434043,0.15688478693654284,30.82923491631079,0.1399998664855957,-0.28885941572163576,-0.0956670522689822,-0.47316970716546747,0.28183560262750307,-0.28441837971722483,0.09308427517926043,-0.12666606903076083,50.00005418603346,1.8622703633233968,0.1887513274482427,8,-1.1920928910669204e-07,0.2616670131683363,0.39033341407775834,0.39033341407775834,-0.6666660308837886,1,-0.182727325218777,7.250165406005201,3.653332948684693,-1.000000000000009,3.653332948684693,5.222285800570461,3.630000114440918,-0.182727325218777 427,2001-08-22,3.7133328914642334,3.7200000286102295,3.6333329677581783,3.6666660308837886,811650.0,0.012727327819707757,1.8888473871804903,-0.5185211676163706,43.68934196272324,18.25051617141331,-0.07327617743188908,0.06587720779023876,0.22862552508599965,0.12418511811039856,33.07091169843854,0.08666706085205123,-0.2628100825249988,-0.027000176906585516,-0.35683398933309807,0.30283363551992704,-0.1919170831198418,0.13791672930667076,-0.16859961032867377,71.2122607822079,21.149397959829273,0.1649169062132562,8,-0.04666697978973389,0.19000005722045898,0.34366655349731356,0.34366655349731356,-0.613332986831665,2,-0.1741473287024906,1.1538461538461537,3.6666660308837886,7.250165406005201,3.653332948684693,-1.000000000000009,3.653332948684693,-0.1741473287024906 428,2001-08-23,3.640000104904175,3.6633329391479488,3.559999942779541,3.5699999332427983,144450.0,-0.019748508604932047,-1.2962849150171563,1.4999974455258147,46.39181567271545,22.876066033087262,0.007654971595184357,0.11269693231429478,0.295611245298419,0.20926310830225647,35.14837021158094,0.15333294868469238,-0.24079882510476613,-0.07983295917510969,-0.37808121553734697,0.21841529718712804,-0.22895708735622833,0.06929116900600896,-0.09062817087173425,37.87918031703165,-14.81879451237014,0.1491241281811188,8,0.026665806770324707,0.2216663360595703,0.41699934005737216,0.41699934005737216,-0.5400002002716064,3,-0.15750939575498357,1.8888473871804903,3.7133328914642334,1.1538461538461537,3.6666660308837886,7.250165406005201,3.653332948684693,-0.15750939575498357 429,2001-08-24,3.660000085830689,3.660000085830689,3.640000104904175,3.640000104904175,7500.0,0.00549450009618635,-1.0000000000000444,0.28571331257962274,50.495157484441485,27.11827023041564,-0.0027002652816809913,0.06284013763914897,0.26946245891717924,0.19930652553999773,36.93067521964698,0.019999980926514116,-0.21134919717095402,-0.03883298635482735,-0.2848804493977011,0.20721447668804638,-0.16185671787626443,0.08419074516660974,-0.10608227195930509,46.97007955593482,-9.052286494223722,0.12302373152143696,8,0.006665825843810591,0.19999980926513627,0.39699935913085804,0.39699935913085804,-0.3600001335144052,4,-0.19899840748118414,-1.2962849150171563,3.640000104904175,1.8888473871804903,3.7133328914642334,1.1538461538461537,3.6666660308837886,-0.19899840748118414 430,2001-08-27,3.6333329677581783,3.6333329677581783,3.6333329677581783,3.6333329677581783,3750.0,-0.007286097663153024,1.0,0.0,47.663484555474696,30.88915337465713,0.02386349127836418,0.05975472375711055,0.28798596138716404,0.23548492234305707,38.826144066343396,0.026667118072510654,-0.18056532398411385,-0.04466674327850395,-0.2281151565787507,0.1387816700217428,-0.13639094992862733,0.047057463371619423,-0.07496019164462986,33.84611829486875,-25.235682961565566,0.09172420665012342,8,0.033332943916321245,0.22000002861022994,0.44641649723053023,0.4236664772033687,-0.31666707992553667,0,-0.19908246459828238,-1.0000000000000444,3.660000085830689,-1.2962849150171563,3.640000104904175,1.8888473871804903,3.7133328914642334,-0.19908246459828238 431,2001-08-28,3.6633329391479488,3.6633329391479488,3.5833330154418945,3.6266660690307617,1058400.0,0.008256873690351885,3.3636079900125657,100.0,59.405911846354236,35.63796143955746,-0.006273749037681853,0.0034143316085533115,0.2506033596090895,0.21574625243900458,40.94770922185771,0.07999992370605424,-0.147418032331724,0.0021665811538693625,-0.10116422562282468,0.1054973879305634,-0.04949882223447766,0.05383198454221638,-0.10059430003707925,64.58308808518663,0.7392166363282513,0.051665403388347034,8,0.003332972526550737,0.19000005722045943,0.4318332672119145,0.3936665058135982,-0.49666690826416016,1,-0.18926287128545338,1.0,3.6333329677581783,-1.0000000000000444,3.660000085830689,-1.2962849150171563,3.640000104904175,-0.18926287128545338 432,2001-08-29,3.660000085830689,3.660000085830689,3.660000085830689,3.660000085830689,150.0,-0.0009097871726709839,1.0,0.0,59.40608012599896,40.96879275498548,-0.003870391548522978,-0.005893795015329939,0.2498873105086794,0.228946187617042,40.80265701629548,0.003332853317259854,-0.12062565645539047,0.006667017936706987,-0.06633047585333651,0.07966451172675049,-0.029831728958314763,0.04316576483172874,-0.09298290098244433,96.7746475623552,26.089127461532684,0.036498746895021694,8,0.006665825843810591,0.18999981880187944,0.4593325853347774,0.39699935913085804,-0.4933340549469003,2,-0.1803278880745962,3.3636079900125657,3.6633329391479488,1.0,3.6333329677581783,-1.0000000000000444,3.660000085830689,-0.1803278880745962 433,2001-08-30,3.660000085830689,3.660000085830689,3.660000085830689,3.660000085830689,150.0,0.0,1.0,0.0,59.40608012599896,45.83537030601087,0.000930475993359714,-0.01423701602095706,0.24253113945871663,0.23915295094753963,40.254668615447805,0.0,-0.09453346700176013,0.01150031089782777,-0.043196101343708104,0.06619672313936364,-0.015847895222940167,0.03884851701859571,-0.08878992615981707,95.83392938035061,19.706215870883383,0.02734820612076803,8,0.006665825843810591,0.18666648864746138,0.4593325853347774,0.39699935913085804,-0.4933340549469003,3,-0.1530055104004241,1.0,3.660000085830689,3.3636079900125657,3.6633329391479488,1.0,3.6333329677581783,-0.1530055104004241 434,2001-08-31,3.6666660308837886,3.683332920074463,3.6333329677581783,3.660000085830689,736950.0,0.0018212964198842663,1.5000149012642454,100.0,52.87346588442654,49.81147156098515,-0.004073665654536374,-0.021755886567817573,0.2317553173831035,0.24283615244746226,39.74651891297688,0.049999952316284624,-0.07421628011404735,0.017999601364135476,-0.03690701371441252,0.07290621644268347,-0.009453706175138521,0.04545290890340947,-0.09134675588674179,83.33309491452641,8.59000141589837,0.027453307539273948,8,0.0016669034957890183,0.14333391189575329,0.43933343887329146,0.39033341407775834,-0.5,4,-0.15454533395686298,1.0,3.660000085830689,1.0,3.660000085830689,3.3636079900125657,3.6633329391479488,-0.15454533395686298 435,2001-09-03,3.6666660308837886,3.6666660308837886,3.603332996368408,3.6666660308837886,37500.0,0.0,1.0,0.0,51.19035961556295,52.280188585966286,-0.002216568660720064,-0.02210145284510956,0.22814098255142445,0.2532903655803156,39.21598344208133,0.06333303451538042,-0.046420970217541324,0.017499601840972545,-0.037893708958517625,0.07289291264046271,-0.010197053558772318,0.04519625724071741,-0.08731982286709039,83.33309491452641,10.906879109314332,0.027696655399745036,9,-0.026666045188903365,0.1283340454101567,0.42516672611236617,0.39033341407775834,-0.27333307266235307,0,-0.09999985694882774,1.5000149012642454,3.6666660308837886,1.0,3.660000085830689,1.0,3.660000085830689,-0.09999985694882774 436,2001-09-04,3.6666660308837886,3.6666660308837886,3.5999999046325684,3.6666660308837886,10200.0,0.0,1.0,0.0,50.60237122268432,53.04830294818418,-0.00247705774553042,-0.021912320752676795,0.2255267473686522,0.26385071194966914,38.665229576125945,0.06666612625122026,-0.022492634385209875,0.016666305065154763,-0.039278485541360375,0.0726110956716699,-0.011306090238102584,0.04463870036841211,-0.08337342850783225,79.99965667593588,10.604406617322326,0.02797239530325754,9,-0.044999599456786665,0.12333393096923873,0.41266667842865035,0.39033341407775834,-0.26666593551635653,1,-0.09545460101987668,1.0,3.6666660308837886,1.5000149012642454,3.6666660308837886,1.0,3.660000085830689,-0.09545460101987668 437,2001-09-05,3.6666660308837886,3.6666660308837886,3.6666660308837886,3.6666660308837886,11250.0,0.0,1.0,0.0,57.53415127875,54.28634023774357,-0.010943753581764692,-0.017562203602049742,0.22285861231955062,0.27451826904110144,38.00885315475969,0.0,-0.0006670492293521235,0.013332998752593639,-0.037806044046533316,0.0644720415517206,-0.012236522646969838,0.038902520152157116,-0.07950596203575921,79.99965667593588,9.696151732546184,0.02556952139956348,9,-0.03333306312560991,0.11000037193298473,0.3918334245681767,0.39033341407775834,-0.25,2,-0.13636366000845823,1.0,3.6666660308837886,1.0,3.6666660308837886,1.5000149012642454,3.6666660308837886,-0.13636366000845823 438,2001-09-06,3.6666660308837886,3.75,3.6666660308837886,3.75,169200.0,0.0,1.0000000000000107,-100.0,53.03026526403382,54.5680188799205,-0.007558234304116507,-0.012700244841723052,0.21877070338310078,0.2862628048967548,36.79612184328891,0.08333396911621138,0.008650328784856498,0.009833002090453569,-0.03404202599703998,0.05370803017794712,-0.012104511953293429,0.031770516134200566,-0.07571584489312766,44.44405591071041,-22.326870375108307,0.02193751404374682,9,4.768371586472142e-07,0.011666893959045854,0.27666687965393066,0.31333339214324907,-0.25,3,-0.13636366000845823,1.0,3.6666660308837886,1.0,3.6666660308837886,1.0,3.6666660308837886,-0.13636366000845823 439,2001-09-07,3.75,3.75,3.616666078567505,3.6666660308837886,34350.0,0.022727450063436905,2.1999897003959625,-1.0,65.9341695820616,56.59809499398571,-0.08580663346518769,-0.08849501354799649,0.13311408771591093,0.2143085078311442,35.67272503843591,0.13333392143249512,0.010013549533344879,0.08550027608871469,0.03312853488398204,0.13787201729344734,0.05931440548634814,0.11168614669108123,-0.1553354992095599,100.0,34.41615190782936,0.02618587060236638,9,-0.08333349227905273,-0.08333408832550049,0.14333295822143555,0.1833329200744629,-0.3333339691162114,4,-0.15555572509765636,1.0000000000000107,3.6666660308837886,1.0,3.6666660308837886,1.0,3.6666660308837886,-0.15555572509765636 440,2001-09-10,3.616666078567505,3.746665954589844,3.616666078567505,3.746665954589844,15300.0,-0.03555571238199873,-1.0000000000000069,-1.5599866105147484,44.09449484086694,54.89682643782046,0.050192768624623074,0.04449483591770953,0.26448386359330556,0.359815307749888,35.21825714809279,0.13333392143249512,0.012448157213304167,-0.046166944503784,-0.10245671571637427,0.010122826708806265,-0.07431183011007914,-0.01802205889748887,-0.018361549273281152,11.110775559250158,-54.11266111600179,0.02814488560629521,9,0.0583338737487793,0.04999983310699463,0.27666687965393066,0.316666841506958,-0.20000004768371626,0,-0.12442399655042335,2.1999897003959625,3.75,1.0000000000000107,3.6666660308837886,1.0,3.6666660308837886,-0.12442399655042335 441,2001-09-11,3.536665916442871,3.603332996368408,3.536665916442871,3.603332996368408,51750.0,-0.022119864092158714,1.0,0.5128241808021492,30.65690229555304,51.70247334554868,0.12330221370268557,0.12098428057670985,0.3433981020977237,0.44922504516367345,35.143944219400524,0.08000016212463379,0.009677808903385987,-0.12000039815902719,-0.1997369439961707,-0.040263852321883675,-0.15986867107759917,-0.08013212524045521,0.24000000953674316,0.0,-61.802871255967695,0.039868272918571854,9,0.10666704177856445,0.12000000476837158,0.35500049591064453,0.3966670036315918,0.24666714668273837,1,-0.040527706491880866,-1.0000000000000069,3.616666078567505,2.1999897003959625,3.75,1.0000000000000107,3.6666660308837886,-0.040527706491880866 442,2001-09-12,3.5333330631256104,3.5333330631256104,3.3316659927368164,3.3316659927368164,57300.0,-0.000942371543143361,1.0,-3.024987304289362,36.206851901408186,49.12478132059416,0.11932623314119484,0.12024345102030853,0.3437355871205936,0.451883197789261,35.48443993139701,0.2049999237060547,0.009797628978400308,-0.11683325767517072,-0.21364751627407985,-0.02001899907626159,-0.16524038697462506,-0.06842612837571638,0.238532862663269,48.207190160832546,-15.935234918325683,0.048407129299454475,9,0.0074999332427978516,0.02083289623260498,0.35666668415069624,0.39999985694885254,0.23333287239074663,2,-0.03773574847773653,1.0,3.536665916442871,-1.0000000000000069,3.616666078567505,2.1999897003959625,3.75,-0.03773574847773653 443,2001-09-13,3.3333330154418945,3.3333330154418945,3.0666658878326416,3.3316659927368164,120300.0,-0.05660379140900873,318.9322082379863,0.008266211741283652,21.17644385896334,45.602889984431584,0.29962421482969503,0.3129220462222815,0.5388380626749258,0.6498949992226581,35.61724004735972,0.46666717529296875,-0.002840820291976076,-0.30199995040893546,-0.4737389520777957,-0.1302609487400752,-0.3878694512433656,-0.21613044957450533,0.4209249130249022,39.024413220562636,-26.162868144278434,0.08586950083443022,9,0.07499992847442627,0.0883328914642334,0.5383334159851079,0.5999999046325684,0.4766669273376465,3,0.02499990701674526,1.0,3.5333330631256104,1.0,3.536665916442871,-1.0000000000000069,3.616666078567505,0.02499990701674526 444,2001-09-14,3.0833330154418945,3.3333330154418945,3.0833330154418945,3.233333110809326,94650.0,-0.07500000715255806,-2.333331214058422,-89.9808352402746,15.189864249242234,41.60283494372928,0.5120210920948853,0.5460245281062628,0.780934491375413,0.8963370265374069,35.7014695994046,0.25,-0.023097700894420647,-0.5234999537467955,-0.8237569671526392,-0.2232429403409517,-0.6736284604497174,-0.3733714470438736,0.6296693905868529,2.4510479372061607,-63.94534349583805,0.15012850670292177,9,0.32499992847442627,0.3383328914642334,0.7808334827423096,0.8499999046325684,0.6833329200744624,4,0.10810801615411036,318.9322082379863,3.3333330154418945,1.0,3.5333330631256104,1.0,3.536665916442871,0.10810801615411036 445,2001-09-17,2.966665983200073,3.0999999046325684,2.900000095367432,3.0999999046325684,195750.0,-0.0378379603038439,1.999983906816887,0.8888922444075014,10.266148527865141,37.1210324220827,0.5799375537106979,0.6415006010541986,0.884762098776239,1.0083430231187824,36.15170996802248,0.19999980926513627,-0.04882244841008809,-0.6058336377143863,-1.0193700544279403,-0.19229722100083224,-0.8126018460711633,-0.39906542935760925,0.7075562317369082,9.478568077472632,-54.78650239690012,0.20676820835677703,9,0.358334064483643,0.37166702747345015,0.8950004577636723,0.9666669368743901,0.7666671276092534,0,0.15168544427718533,-2.333331214058422,3.0833330154418945,318.9322082379863,3.3333330154418945,1.0,3.5333330631256104,0.15168544427718533 446,2001-09-18,2.996665954589844,2.996665954589844,2.900000095367432,2.996665954589844,46200.0,0.010112352236368416,1.0,-0.0,13.284111804694703,32.20436136940989,0.49718803368663655,0.5889268501034732,0.8420065837075339,0.9738091446840635,38.096612971979816,0.09666585922241211,-0.07449903736063579,-0.5423336625099178,-1.026304266477816,-0.05836305854201962,-0.7843189644938668,-0.3003483605259687,0.6156184907815727,15.263039213730217,-43.035437544942255,0.24198530198394896,9,0.3283340930938716,0.34166705608367876,0.8583337068557739,0.9366669654846187,0.736667156219482,1,0.14015578735115652,1.999983906816887,2.966665983200073,-2.333331214058422,3.0833330154418945,318.9322082379863,3.3333330154418945,0.14015578735115652 447,2001-09-19,3.0666658878326416,3.0666658878326416,3.0,3.0333330631256104,116550.0,0.023359271371432566,3.0000143053330284,100.0,19.520519255801275,28.48105625738405,0.37227647583291423,0.4932873330580385,0.7513874256843858,0.8996842232546136,39.82112625608143,0.06999993324279741,-0.10104453027086446,-0.4400003790855407,-0.9599961263803873,0.07999536820930553,-0.6999982527329638,-0.18000250543811758,0.48863580953845664,38.461373402364686,-14.465805015164108,0.25999787364742316,9,0.2583341598510742,0.27166712284088135,0.7391670346260071,0.8666670322418213,0.6200001239776616,2,0.23369587738150055,1.0,2.996665954589844,1.999983906816887,2.966665983200073,-2.333331214058422,3.0833330154418945,0.23369587738150055 448,2001-09-20,3.0666658878326416,3.0666658878326416,3.0,3.0666658878326416,113250.0,0.0,1.0,0.0,18.96554913443073,23.262320652091734,0.310911688234611,0.4723498730570199,0.7298057866694174,0.8955173573731785,41.111260900373914,0.0666658878326416,-0.13075513565434527,-0.41133366823196393,-0.9626509055430459,0.13998356907911802,-0.6869922868875049,-0.13567504957642296,0.43621168137816335,38.461373402364686,-10.180973825841683,0.27565861865554087,9,0.25666713714599654,0.27166712284088135,0.7291670441627502,0.8666670322418213,0.6200001239776616,3,0.22826094308514278,3.0000143053330284,3.0666658878326416,1.0,2.996665954589844,1.999983906816887,2.966665983200073,0.22826094308514278 449,2001-09-21,2.9316658973693848,3.0,2.900000095367432,3.0,142200.0,-0.04402174720072549,1.926793527182888,-100.0,16.641483055707695,20.21198600929626,0.35495037881227187,0.5797091670714067,0.8412104597888597,1.0222339266827074,42.57753303194322,0.16666579246520952,-0.16977937169365775,-0.5099169492721556,-1.1050902625580505,0.08525636401373937,-0.8075036059151031,-0.2123302926292081,0.5229814739339504,15.832916100421816,-27.247230894440367,0.2975866566429476,9,0.32000064849853516,0.4066671133041382,0.8416670560836792,1.0016670227050781,0.4683341979980473,4,0.2996023681273827,1.0,3.0666658878326416,3.0000143053330284,3.0666658878326416,1.0,2.996665954589844,0.2996023681273827 450,2001-09-24,2.9100000858306885,2.9300000667572017,2.8333330154418945,2.900000095367432,146250.0,-0.007390273072432008,2.866685740171236,-0.14633967635913855,16.320517666705,18.6190543838687,0.2970745500147647,0.5738265752473097,0.8369308241993307,1.0354062365029435,44.13885753930911,0.09833288192749023,-0.21258546138920797,-0.4954161167144777,-1.128246042443389,0.13741380901443412,-0.8118310795789334,-0.17900115385002202,0.5002755033977744,32.857380789623456,-5.323320363164619,0.31641496286445586,9,0.27333295345306396,0.3949993848800659,0.8616660833358765,1.0233328342437744,0.32666587829589844,0,0.2943868812433814,1.926793527182888,2.9316658973693848,1.0,3.0666658878326416,3.0000143053330284,3.0666658878326416,0.2943868812433814 451,2001-09-25,2.970000028610229,2.970000028610229,2.933332920074463,2.933332920074463,88500.0,0.02061853642949729,1.0000000000000242,3.66671435042808,20.56341586710836,16.880894824502054,0.16566086941339497,0.48403745429214284,0.7516849750680867,0.9665474120789557,45.26041435660704,0.05999994277954057,-0.27098565468665337,-0.4007495284080509,-1.0498429562836011,0.2483438994674998,-0.7252962423458262,-0.07620281447027555,0.38258130323957706,58.57169277866144,24.61996055182876,0.3245467139377753,9,0.11333298683166548,0.33499944210052535,0.8024994134902959,0.9633328914642338,0.2633330821990971,1,0.2570145033151021,2.866685740171236,2.9100000858306885,1.926793527182888,2.9316658973693848,1.0,3.0666658878326416,0.2570145033151021 452,2001-09-26,3.0,3.0666658878326416,2.933332920074463,3.0,175650.0,0.010101000370632773,1.0000178816023346,0.0,22.52750491738213,17.031012719881918,0.0581687123916903,0.4237843480945007,0.6984163917782564,0.9271929345412335,46.06060704387242,0.1333329677581787,-0.3153202318507602,-0.3377495527267458,-0.9920133303665271,0.3165142249130355,-0.6648814415466364,-0.010617663906855146,0.30065650020901513,71.42884877318072,37.201358292030775,0.32713188881989075,9,0.08333301544189453,0.29166650772094727,0.7974994778633122,0.9333329200744629,0.2666659355163574,2,0.2444443702697754,1.0000000000000242,2.970000028610229,2.866685740171236,2.9100000858306885,1.926793527182888,2.9316658973693848,0.2444443702697754 453,2001-09-27,3.0999999046325684,3.0999999046325684,2.966665983200073,3.0666658878326416,176100.0,0.03333330154418945,6.999871256607066,100.0,23.577222061984216,17.96294136574214,-0.08762491773774128,0.29479376121652834,0.5763674403617793,0.8182292459714118,46.780643566312186,0.13333392143249556,-0.34803598228965527,-0.20974963903427124,-0.8537976365772049,0.4342983585086624,-0.5317736378057383,0.1122743597371958,0.15392424709973485,100.0,71.0316135698582,0.3220239987714668,9,-0.13333344459533691,0.1916666030883789,0.6849995255470276,0.8333330154418945,0.16666603088378906,3,0.1892471371695963,1.0000178816023346,3.0,1.0000000000000242,2.970000028610229,2.866685740171236,2.9100000858306885,0.1892471371695963 454,2001-09-28,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,0.0,1.0,0.0,26.4437689969605,19.760454751197177,-0.09500263450443525,0.2636830132782495,0.5538637899973775,0.8091744599292197,47.340597268687034,0.0,-0.38925755223987,-0.1814163327217102,-0.8089997794200228,0.44616711397660236,-0.4952080560708665,0.13237539062744608,0.11186513347069393,100.0,65.93181470193542,0.3137917233491563,9,-0.13333344459533691,0.1916666030883789,0.664166271686554,0.8333330154418945,0.1333332061767578,4,0.1892471371695963,6.999871256607066,3.0999999046325684,1.0000178816023346,3.0,1.0000000000000242,2.970000028610229,0.1892471371695963 455,2001-10-01,3.2999999523162837,3.366666078567505,3.2999999523162837,3.366666078567505,7260.0,0.06451614639885639,1.0000000000000133,-100.0,40.273992198806,22.759330350542875,-0.2712741516857071,0.03668570020714901,0.3332201334556477,0.6012864943098273,46.870635783907346,0.2666661739349365,-0.4003524860128498,0.03691701889038024,-0.5641426449481282,0.6379766827288886,-0.2636128130288742,0.33744685080963466,-0.4666669368743892,84.61550311934147,44.32788066135354,0.3005298319192542,10,-0.20000040531158403,-0.00833344459533647,0.4633329510688786,0.6333329677581792,-0.09999990463256747,0,0.030303074089730764,1.0,3.0999999046325684,6.999871256607066,3.0999999046325684,1.0000178816023346,3.0,0.030303074089730764 456,2001-10-02,3.3166658878326416,3.363332986831665,3.3166658878326416,3.363332986831665,24750.0,0.0050502835627801446,1.0,0.7000121594460968,41.19238114141766,25.167315004500253,-0.26571756457661433,-0.00795359226170067,0.295893526109837,0.5767494727589879,46.351059336374576,0.0633330345153813,-0.37883765471000785,0.07108296155929583,-0.5001414351328304,0.642307358251422,-0.21452923678676727,0.35669515990535894,-0.4726662111282347,88.46148979027043,47.14424444718598,0.2856121983460632,10,-0.2166663408279419,-0.024999380111694336,0.44333356618881226,0.6166670322418213,-0.11666584014892534,1,-0.02412058567597608,1.0000000000000133,3.2999999523162837,1.0,3.0999999046325684,6.999871256607066,3.0999999046325684,-0.02412058567597608 457,2001-10-03,3.1666660308837886,3.220000028610229,3.0666658878326416,3.0666658878326416,1699650.0,-0.04522609814245537,-2.0666784286330677,-2.1428403563984046,42.937830048540455,27.830901772734666,-0.11179766192199292,0.10821513842581076,0.4232786407586344,0.7176812735203955,46.25295216066488,0.25,-0.34137048355785415,-0.05391689538955724,-0.590245373769601,0.4824115829904865,-0.3220811345795793,0.21424734380046484,-0.3122130261421199,49.99999999999994,8.046031926236147,0.2681642391900219,10,-0.06666648387908891,0.12500047683715865,0.5933334231376652,0.7666668891906743,-0.026665925979613814,2,0.0210527663085871,1.0,3.3166658878326416,1.0000000000000133,3.2999999523162837,1.0,3.0999999046325684,0.0210527663085871 458,2001-10-04,3.1666660308837886,3.183332920074463,3.0999999046325684,3.183332920074463,23850.0,0.0,8.999828340914943,-0.1666686534853222,54.48027736588545,32.03521225164331,-0.10741693609545688,0.07255573606302601,0.40352887244584545,0.7087659761179417,47.552668795049705,0.08333301544189453,-0.3060000446436528,-0.02891689538955733,-0.5226131625132675,0.46477937173415285,-0.2757650289514122,0.21793123817229754,-0.3019687646656033,33.33335982426958,-13.054938666393312,0.24684813356185506,10,-0.06666648387908891,0.12500047683715865,0.5916668772697453,0.7666668891906743,-0.04333305358886674,3,0.031578923592602504,-2.0666784286330677,3.1666660308837886,1.0,3.3166658878326416,1.0000000000000133,3.2999999523162837,0.031578923592602504 459,2001-10-05,3.1666660308837886,3.2666659355163574,3.1333329677581787,3.1666660308837886,25200.0,0.0,-3.0000214578461146,-0.0,62.29511464492595,37.14350080477897,-0.07887066497953832,0.028051288688554887,0.38240477766926073,0.6997601688554287,48.252879895488796,0.1333329677581787,-0.2784834464396053,0.000249803066253218,-0.41881933807988103,0.41931894421238747,-0.2092847675068139,0.20978437363932034,-0.29192938841861693,33.33335982426958,-16.99162061972764,0.20953457057306724,10,-0.01666653156280473,0.12500047683715865,0.5900002121925363,0.7666668891906743,-0.03333306312560991,4,0.031578923592602504,8.999828340914943,3.1666660308837886,-2.0666784286330677,3.1666660308837886,1.0,3.3166658878326416,0.031578923592602504 460,2001-10-08,3.1666660308837886,3.1666660308837886,3.1666660308837886,3.1666660308837886,1500.0,0.0,1.0,0.0,60.85109556144665,41.61990965970544,-0.04317401660197362,-0.007789523392379483,0.3618122788433955,0.6906629328588809,48.9909312738722,0.0,-0.24916430494128283,0.02274980545043892,-0.3389246981676144,0.38442430906849223,-0.15808744635858796,0.2035870572594658,-0.28209079969657047,33.70786426555383,-20.182570613884124,0.18083725180902677,10,-0.01666653156280473,0.12500047683715865,0.5725004076957712,0.7666668891906743,-0.03166604042053178,0,0.0210527663085871,-3.0000214578461146,3.1666660308837886,8.999828340914943,3.1666660308837886,-2.0666784286330677,3.1666660308837886,0.0210527663085871 461,2001-10-09,3.3933329582214355,3.400000095367432,3.233333110809326,3.233333110809326,71250.0,0.07157904405675075,-1.0833392938035007,100.0,67.37593779192056,46.60306886798749,-0.2273884594080462,-0.25902554928893284,0.11837407166621494,0.4561244697128042,48.56538557805977,0.23333406448364347,-0.1931641543356144,0.25658338069915754,-0.07690513126457255,0.5900718926628876,0.0898391247172925,0.4233276366810226,-0.4991159100866116,97.99986410176619,40.41626326894168,0.16674425598186496,10,-0.2099999189376831,-0.10166645050048828,0.32416707277297974,0.5399999618530273,-0.25499987602233887,1,-0.056974341427153075,1.0,3.1666660308837886,-3.0000214578461146,3.1666660308837886,8.999828340914943,3.1666660308837886,-0.056974341427153075 462,2001-10-10,3.400000095367432,3.400000095367432,3.400000095367432,3.400000095367432,2850.0,0.0019647754075660107,1.0,0.0,67.60570119954073,51.49512210549377,-0.19148534405976747,-0.2911196811187011,0.10057765058046897,0.4415925580374602,46.9168345018104,0.006667137145996538,-0.12964630265254629,0.2699171662330633,-0.03423057530189011,0.5740649077680167,0.11784329546558636,0.4219910370005402,-0.4855517253433037,100.0,38.34530780866087,0.1520738707674767,10,-0.16666710376739546,-0.10833358764648482,0.30583310127258256,0.5333328247070308,-0.25,2,-0.05882354178643112,-1.0833392938035007,3.3933329582214355,1.0,3.1666660308837886,-3.0000214578461146,3.1666660308837886,-0.05882354178643112 463,2001-10-11,3.4166660308837886,3.4166660308837886,3.400000095367432,3.400000095367432,5100.0,0.004901745602614582,1.0,100.0,79.27572782112172,57.36533975262279,-0.17713610215897457,-0.31750084638122056,0.07468090244662262,0.4170310092613474,44.22118838832287,0.016665935516356534,-0.06937677226777295,0.2824164509773248,-0.03542986683085303,0.6002627687855027,0.12349329207323612,0.4413396098814135,-0.48279559184592813,100.0,31.204589024667058,0.15892315890408884,10,-0.1750000715255733,-0.12499952316284135,0.2883336544036874,0.5166668891906743,-0.27833294868469194,3,-0.08097540803777326,1.0,3.400000095367432,-1.0833392938035007,3.3933329582214355,1.0,3.1666660308837886,-0.08097540803777326 464,2001-10-12,3.4166660308837886,3.4166660308837886,3.4166660308837886,3.4166660308837886,750.0,0.0,1.0,0.0,81.4049531817245,61.93544652850262,-0.1424760499748987,-0.30698735775965114,0.06826863254970084,0.4090552381763439,41.37986620927471,0.0,-0.008821623486315211,0.2657498002052301,-0.07498805197707759,0.6064876523875378,0.09538087411407625,0.43611872629638393,-0.45382785633517253,100.0,25.557427749067017,0.17036892609115373,10,-0.1750000715255733,-0.12499952316284135,0.25583368539810225,0.5166668891906743,-0.27333307266235307,4,-0.08585359263603243,1.0,3.4166660308837886,1.0,3.400000095367432,-1.0833392938035007,3.3933329582214355,-0.08585359263603243 465,2001-10-15,3.4166660308837886,3.4166660308837886,3.3033330440521236,3.4133329391479488,30600.0,0.0,67.00472103004292,100.0,79.91070787098427,66.2374828317878,-0.13878090485316852,-0.2862205974549914,0.06193908249336255,0.4009984954880177,38.127981168922915,0.11333298683166504,0.04722793360763333,0.2432497978210444,-0.10559359911685728,0.5920931947589461,0.06882809935209355,0.4176714962899952,-0.4265981849550622,100.0,22.577047469291642,0.17442169846895084,10,-0.1750000715255733,-0.12666654586791948,0.25000017881393477,0.5166668891906743,-0.25,0,-0.08292676561434953,1.0,3.4166660308837886,1.0,3.4166660308837886,1.0,3.400000095367432,-0.08292676561434953 466,2001-10-16,3.4166660308837886,3.4166660308837886,3.4166660308837886,3.4166660308837886,0.0,0.0,1.0,0.0,79.06976047884267,70.25214176848804,-0.13757122460754,-0.2668220222184181,0.055693927037050894,0.3921307846379358,34.70036022022481,0.0,0.09866273685646787,0.22224979400634703,-0.1323130796503249,0.576812667663019,0.044968357178011065,0.399531230834683,-0.40100229385775865,100.0,20.91752014494557,0.17728143682833597,10,-0.1583330631256099,-0.19833302497863725,0.2541669011116032,0.5166668891906743,-0.24333310127258256,1,-0.08243885643914495,67.00472103004292,3.4166660308837886,1.0,3.4166660308837886,1.0,3.4166660308837886,-0.08243885643914495 467,2001-10-17,3.7833330631256095,3.7833330631256095,3.766665935516357,3.7833330631256095,8250.0,0.1073172001382221,1.0,0.0,84.74577010893951,73.61497429549406,-0.4554616129011997,-0.6082294890695126,-0.3114744170840167,0.01960684531672019,32.21985395878607,0.36666703224182084,0.12961376814258907,0.5530834674835194,0.11732212923455787,0.988844805732481,0.33520279835903866,0.7709641366080002,-0.7436091884681142,100.0,22.59006412625436,0.21788066912448076,10,-0.3250000476837154,-0.47500002384185747,-0.13333362340927035,0.14833283424377486,-0.5499999523162833,2,-0.17048458863244897,1.0,3.4166660308837886,67.00472103004292,3.4166660308837886,1.0,3.4166660308837886,-0.17048458863244897 468,2001-10-18,3.766665935516357,3.7799999713897705,3.6366660594940186,3.7799999713897705,9000.0,-0.004405408493293739,20.4989539935988,-100.0,83.33330154418945,75.95255061763444,-0.38524687398851976,-0.5654206465108689,-0.29540513579124195,0.029148305680808395,29.33067479406465,0.1466670036315909,0.1600161029620999,0.5014163374900815,0.011851419915289707,0.9909812550648733,0.2566338787026856,0.7461987962774774,-0.6674533257814126,96.52768188604992,21.067462816374913,0.24478245878739588,10,-0.29166638851165816,-0.458332896232605,-0.2191664576530452,0.0625,-0.516665935516357,3,-0.16371662650895236,1.0,3.7833330631256095,1.0,3.4166660308837886,67.00472103004292,3.4166660308837886,-0.16371662650895236 469,2001-10-19,3.809999942779541,3.8333330154418954,3.809999942779541,3.8333330154418954,2250.0,0.011504605931357492,1.0,1.749888247179367,80.23713113115774,78.10655456982457,-0.3662412668979793,-0.5687376409382958,-0.3388457707163992,-0.020258848815181807,26.070349362361263,0.06666707992553844,0.20281018954312646,0.5008336424827577,-0.019359015849577332,1.0210263008150928,0.2407373133165902,0.7609299716489253,-0.6560576967733436,95.5975332222811,20.41570516934513,0.2600963291661675,10,-0.2766668796539302,-0.47666692733764604,-0.39500051736831665,-0.11333405971527144,-0.5433340072631836,4,-0.17629051723566103,20.4989539935988,3.766665935516357,1.0,3.7833330631256095,1.0,3.4166660308837886,-0.17629051723566103 470,2001-10-22,3.766665935516357,3.766665935516357,3.6666660308837886,3.766665935516357,8700.0,-0.011373755358004112,1.0,-0.0,75.86201132184155,79.04945162870467,-0.2557406894930625,-0.4826810126693877,-0.29784351170764944,0.01668837028677972,22.170320643458673,0.1433339118957524,0.2330032564626734,0.4146663427352899,-0.10820635768695963,0.9375390431575394,0.15322999252416514,0.6761026929464147,-0.5447846125665898,83.99991302496844,10.064216571257106,0.2614363502111248,10,-0.1983329057693477,-0.433332920074462,-0.3516665101051326,-0.0700000524520874,-0.4500000476837154,0,-0.165486663262977,1.0,3.809999942779541,20.4989539935988,3.766665935516357,1.0,3.7833330631256095,-0.165486663262977 471,2001-10-23,3.733333110809326,3.766665935516357,3.6333329677581783,3.766665935516357,30300.0,-0.008849424206360146,7.00010013733141,-100.0,87.61056373420908,81.27221413255671,-0.18898020640608726,-0.41026345266733033,-0.2676002200917642,0.04386007034331296,18.52872424034099,0.1333329677581787,0.2588849946600318,0.34316686391830453,-0.17370389346871296,0.860037621305322,0.08473148522479557,0.6016022426118135,-0.4503066186103464,50.00005960463045,-25.84951365034223,0.2584353786935088,10,-0.1650000810623169,-0.4000000953674312,-0.4016665816307068,-0.12000012397766113,-0.43333315849304244,1,-0.15178583402719548,1.0,3.766665935516357,1.0,3.809999942779541,20.4989539935988,3.766665935516357,-0.15178583402719548 472,2001-10-24,3.733333110809326,3.733333110809326,3.623332977294922,3.733333110809326,32700.0,0.0,1.0,-0.0,87.61056373420908,82.19830701178864,-0.1527921803587846,-0.3715569763101447,-0.2708608969247628,0.03807284618678164,15.803573358805778,0.1100001335144043,0.2905661758296958,0.3065002083778383,-0.19772049892710797,0.8107209156827846,0.05438985472536517,0.5586105620303115,-0.395275966286055,52.3810064441122,-27.65495933006494,0.2521103536524732,10,-0.1650000810623169,-0.4000000953674312,-0.4016665816307068,-0.12000012397766113,-0.4500000476837158,2,-0.15000005747591094,7.00010013733141,3.733333110809326,1.0,3.766665935516357,1.0,3.809999942779541,-0.15000005747591094 473,2001-10-25,3.686666011810303,3.733333110809326,3.616666078567505,3.733333110809326,22050.0,-0.012500116548374685,3.9999693464666692,-100.0,82.49991357349184,82.31996927754058,-0.07129534915164504,-0.2937452631507447,-0.2269893976462476,0.07914951686857696,13.297772311321381,0.11666703224182129,0.2973909449625243,0.23049980401992842,-0.2617811508850849,0.7227807589249418,-0.015640673432578023,0.47664028147243487,-0.29908128019516944,32.307621205435574,-51.42026600691238,0.24614047745250667,10,-0.1183329820632939,-0.3533329963684082,-0.3549994826316838,-0.07333302497863814,-0.4033329486846928,3,-0.12296554652597136,1.0,3.733333110809326,7.00010013733141,3.733333110809326,1.0,3.766665935516357,-0.12296554652597136 474,2001-10-26,3.686666011810303,3.686666011810303,3.686666011810303,3.686666011810303,0.0,0.0,1.0,-0.0,82.49991357349184,82.6076588000414,-0.03237245924990262,-0.2609175553410985,-0.2305948386463359,0.07350233341892665,10.656554661543089,0.0,0.3050686619534022,0.20116649866104153,-0.2712705038233305,0.6736035011454136,-0.03505200258114449,0.43738499990322754,-0.2545064518124933,46.6666666666671,-41.59608629178918,0.2362185012421859,10,-0.06166648864746138,-0.3533329963684082,-0.35583299398422286,-0.07333302497863814,-0.5199999809265146,4,-0.11844468970376909,3.9999693464666692,3.686666011810303,1.0,3.733333110809326,7.00010013733141,3.733333110809326,-0.11844468970376909 475,2001-10-29,3.400000095367432,3.5999999046325684,3.3066658973693848,3.5999999046325684,98550.0,-0.07775749566804568,1.9333428700855924,-100.0,50.38762376265075,79.42075472046453,0.281258072579762,0.035441342987912794,0.04906021741856259,0.35279678677104487,10.924674386009094,0.3800001144409184,0.29636941903749126,-0.09049942493438667,-0.5567463638421946,0.3757475139734212,-0.3236228943882904,0.14262404451951705,0.43333292007446333,20.290041360437147,-63.98402931558144,0.23312346945390383,10,0.169999361038208,-0.06666707992553711,-0.10500031709671065,0.21333289146423295,-0.13333415985107466,0,-0.03921592826798592,1.0,3.686666011810303,3.9999693464666692,3.686666011810303,1.0,3.733333110809326,-0.03921592826798592 476,2001-10-30,3.236665964126587,3.390000104904175,3.236665964126587,3.3066658973693848,81300.0,-0.04803944901748425,-3.3809796288159784,0.35000000000000075,41.96718505047233,74.66757860285706,0.4653059497008214,0.20287635692070438,0.20291115180053598,0.5082191705620049,11.299144019569361,0.16333413124084517,0.28262702263983597,-0.2498335599899293,-0.7236707141768406,0.22400359419698201,-0.4867521370833847,-0.012914982896473859,0.5861337089538581,0.0,-78.88574425433664,0.23691857709345562,10,0.29833352565765425,0.14666700363159224,0.007500290870666504,0.3433334827423091,0.04666709899902344,1,0.02471676861088845,1.9333428700855924,3.400000095367432,1.0,3.686666011810303,3.9999693464666692,3.686666011810303,0.02471676861088845 477,2001-10-31,3.233333110809326,3.2933330535888667,3.233333110809326,3.236665964126587,153300.0,-0.0010297180352252244,-35.00515058301712,0.04761223565314832,40.86382313774807,69.94874766880802,0.4273579887282857,0.22288737755451127,0.1950221146667923,0.5040248990085971,10.410217511685174,0.05999994277954057,0.2725811306752681,-0.2564997673034668,-0.721723058507493,0.20872352390055937,-0.4891114129054799,-0.023888121701453713,0.5660212139129643,0.0,-73.06657264338457,0.23261164560201306,10,0.2999999523162846,0.14999985694885298,-0.03916686773300171,0.34666633605956987,0.04999995231628418,2,0.020618612194358787,-3.3809796288159784,3.236665964126587,1.9333428700855924,3.400000095367432,1.0,3.686666011810303,0.020618612194358787 478,2001-11-01,3.2666659355163574,3.2999999523162837,3.233333110809326,3.233333110809326,4050.0,0.010309121752904549,-3.000071526665114,-10.001287645754346,42.7652767875624,65.78520829729744,0.3527353449483286,0.20809980508747916,0.15298745535975566,0.4632823613221122,9.457169403547482,0.06666684150695756,0.265480182920383,-0.22816693782806396,-0.6807436657916179,0.22440979013549,-0.45445530180984095,-0.0018785738462869794,0.4987271163711551,7.352835991703019,-59.733007971426275,0.22628836398177699,11,0.23333358764648438,0.13333356380462646,-0.07916617393493652,0.30833363533020064,0.01666712760925293,3,0.005102183063178334,-35.00515058301712,3.233333110809326,-3.3809796288159784,3.236665964126587,1.9333428700855924,3.400000095367432,0.005102183063178334 479,2001-11-02,3.2666659355163574,3.2933330535888667,3.233333110809326,3.2933330535888667,4050.0,0.0,3.4999195350917573,-0.8000257495994374,42.7652767875624,62.107793349044194,0.29900147497444207,0.22764726580270667,0.14346144997373056,0.45584532906106023,9.100169709357381,0.05999994277954057,0.2125998670406668,-0.23316693305969238,-0.6724938646214222,0.20615999850203748,-0.4528303988405571,-0.013503467278827674,0.46680351990646374,9.090767222051717,-51.60792712611003,0.21966346578086487,11,0.23333358764648438,0.1833335161209111,-0.13749945163726807,0.2833335399627681,0.019999980926513672,4,0.005102183063178334,-3.000071526665114,3.2666659355163574,-35.00515058301712,3.233333110809326,-3.3809796288159784,3.236665964126587,0.005102183063178334 480,2001-11-05,3.233333110809326,3.2666659355163574,3.1700000762939453,3.2666659355163574,39750.0,-0.010203928214582603,4.800040054932479,1.2499597675458411,41.433046310218494,56.976958079711906,0.2779550308273535,0.2806181442540172,0.16754422581258233,0.48070004765494856,8.817283791532104,0.09666585922241211,0.15704831017345278,-0.2698331117630004,-0.6994200565692714,0.15975383304327062,-0.4846265841661359,-0.05503963935986489,0.47012816393668544,28.78773921779209,-25.82675701828669,0.21479347240313548,11,0.21833348274230957,0.21666634082794234,-0.10416662693023682,0.27499985694885254,0.03333282470703125,0,-0.02061868593206917,3.4999195350917573,3.2666659355163574,-3.000071526665114,3.2666659355163574,-35.00515058301712,3.233333110809326,-0.02061868593206917 481,2001-11-06,3.2000000476837163,3.2616660594940186,3.2000000476837163,3.233333110809326,11400.0,-0.010309195490614487,-2.699990701600112,1.0000071526665006,10.407262078759743,48.39881345132864,0.2544354528323902,0.3148679957792333,0.19008205428401714,0.5055625138107502,10.104468465075385,0.06166601181030229,0.10259048911988655,-0.2934995293617244,-0.7417865574508604,0.1547874987274116,-0.5176430434062924,-0.0693560153171564,0.46078433118612994,23.076923076923496,-24.730980729757203,0.22414351404456812,11,0.2516665458679195,0.24999940395355225,-0.004167020320892778,0.3066663742065425,0.05333304405212358,1,0.020833089637263047,4.800040054932479,3.233333110809326,3.4999195350917573,3.2666659355163574,-3.000071526665114,3.2666659355163574,0.020833089637263047 482,2001-11-07,3.2000000476837163,3.233333110809326,3.1333329677581787,3.233333110809326,61650.0,0.0,5.00005722092283,1.0,10.648177735863229,40.41528724714769,0.19090154227181255,0.31528085640084713,0.17917168953894302,0.4987516585507952,11.560297725307073,0.10000014305114746,0.05034648826286858,-0.28349952697753844,-0.7491548778619328,0.18215582390685592,-0.5163272024197356,-0.05067185153534126,0.4215215869800577,40.00017166104991,-1.5770542999839918,0.23282767544219715,11,0.20999944210052446,0.24999940395355225,-0.004167020320892778,0.2999994754791251,0.049999952316283736,2,0.026041566937542227,-2.699990701600112,3.2000000476837163,4.800040054932479,3.233333110809326,3.4999195350917573,3.2666659355163574,0.026041566937542227 483,2001-11-08,3.140000104904175,3.19666600227356,3.140000104904175,3.140000104904175,31050.0,-0.018749981839210172,0.0,-0.0,4.524825077618317,31.75138852538397,0.18461647726897112,0.372594027499876,0.2273391149099231,0.549925990832882,13.0981176860279,0.05999994277954146,-0.013027809994096362,-0.32966617345809945,-0.8194918704918086,0.1601595235756097,-0.5745790219749543,-0.08475332494124466,0.4327026630690396,4.16695848091685,-29.313955032735056,0.24491284851685466,11,0.22666633129119873,0.3266663551330571,0.05583292245864868,0.35999941825866655,0.11999988555908203,3,0.04564743739899013,5.00005722092283,3.2000000476837163,-2.699990701600112,3.2000000476837163,4.800040054932479,3.233333110809326,0.04564743739899013 484,2001-11-09,3.123332977294922,3.22666597366333,3.0999999046325684,3.1333329677581787,167250.0,-0.005308002245994037,-3.470609024929,-100.0,4.694773250054581,26.674405135095505,0.1262476262918324,0.3859462782060623,0.2315211945443929,0.5592256052005036,14.779738753948923,0.12666606903076172,-0.08233585268965182,-0.33166664838790894,-0.8451684096072931,0.18183511283147524,-0.588417528997601,-0.07491576777821685,0.40543281065678904,13.999897002780926,-12.549939402472425,0.25675088060969203,11,0.12166702747344971,0.34333348274231,0.07250005006790161,0.37333345413207963,0.13666701316833496,4,0.0512273545580344,0.0,3.140000104904175,5.00005722092283,3.2000000476837163,-2.699990701600112,3.2000000476837163,0.0512273545580344 485,2001-11-12,3.1333329677581787,3.19333291053772,3.0999999046325684,3.123332977294922,54300.0,0.0032017048889605437,-2.294136951719801,-1.0,6.310612360399091,22.712563725087367,0.08319138129669312,0.3727420077288368,0.2088949422259736,0.5421288613829196,15.936008518304915,0.09333300590515181,-0.15076446780259767,-0.3075000047683716,-0.8407098227141452,0.22570981317740202,-0.5741049137412584,-0.04089509579548478,0.34398091419523524,20.618454836250162,-2.8426014003862328,0.26660490897288674,11,0.06666696071624756,0.3333334922790532,0.08750003576278687,0.36000013351440474,0.12666702270507812,0,0.04893605316207372,-3.470609024929,3.123332977294922,0.0,3.140000104904175,5.00005722092283,3.2000000476837163,0.04893605316207372 486,2001-11-13,3.134999990463257,3.1366660594940186,3.119999885559082,3.1333329677581787,47700.0,0.0005320285849705897,5.667588706600534,0.166702429487638,6.537511815583713,18.89852913373577,0.07329410452079,0.3677458415906969,0.19436070244765213,0.5338349805412714,17.154764537498032,0.016666173934936523,-0.22509923597482606,-0.29174968004226676,-0.8422457924074171,0.25874643232288363,-0.5669977362248417,-0.016501623859691783,0.2970362142116558,26.250089407052428,6.180884680719068,0.27524805618257514,11,0.06499993801116943,0.33166646957397505,0.08583301305770874,0.3216664791107182,0.125,1,0.04199870668377392,-2.294136951719801,3.1333329677581787,-3.470609024929,3.123332977294922,0.0,3.140000104904175,0.04199870668377392 487,2001-11-14,3.1383330821990967,3.183332920074463,3.1383330821990967,3.1383330821990967,166350.0,0.001063187159801915,0.0,0.0,7.493491530210278,14.979441882918874,0.06153965585561583,0.33056141630207225,0.17793383031356624,0.5238271352620529,17.501455779825015,0.048332929611206055,-0.25044510673326714,-0.2561665892601015,-0.794135385060621,0.281802206540418,-0.525150987160361,0.012817808640158024,0.2538587664707346,30.263177708008644,11.256998369921178,0.2689843979002597,11,0.058333396911621094,0.3283333778381352,0.09916669130325317,0.3033335208892822,0.061666965484619585,2,0.03664365971509942,5.667588706600534,3.134999990463257,-2.294136951719801,3.1333329677581787,-3.470609024929,3.123332977294922,0.03664365971509942 488,2001-11-15,3.150000095367432,3.201666116714477,3.150000095367432,3.201666116714477,104250.0,0.0037175828258995125,1.0,-100.0,9.137059154995086,11.242973257078058,0.035294873147474704,0.28493535929164127,0.15303864307219017,0.5048094936991951,18.59108823853918,0.06333303451538042,-0.25423541049841436,-0.21366628408431954,-0.7321576171384119,0.3048250489697728,-0.4729119506113659,0.04557938244272686,0.20712872001792748,39.47402103614729,22.97666736017782,0.2592456665270463,11,0.033332824707030806,0.3166663646697998,0.11249965429305986,0.2866663932800284,0.04999995231628418,3,0.03174600050953447,0.0,3.1383330821990967,5.667588706600534,3.134999990463257,-2.294136951719801,3.1333329677581787,0.03174600050953447 489,2001-11-16,3.1383330821990967,3.221666097640991,3.1383330821990967,3.221666097640991,199050.0,-0.0037038135920991477,1.0,1.6129172184972336,15.720499466838135,8.386023607813573,0.029998096607843916,0.2568727317491266,0.14838266024030577,0.5094198597776223,19.412641428851305,0.08333301544189453,-0.2573350828767911,-0.19174995422363272,-0.6742789548608492,0.29077904641358376,-0.43301445454224075,0.0495145460949753,0.187940263895928,31.506843946267427,14.84939523824308,0.2412645003186082,11,0.04249989986419678,0.3283333778381352,0.12833315134048462,0.2849998474121098,0.14499998092651367,4,0.03876800361130095,1.0,3.150000095367432,0.0,3.1383330821990967,5.667588706600534,3.134999990463257,0.03876800361130095 490,2001-11-19,3.1433329582214355,3.1433329582214355,3.1433329582214355,3.1433329582214355,7050.0,0.001593162959884209,1.0,-0.0,29.104486375403752,10.463492974107353,0.012168809363235056,0.21373841202009514,0.131079750835422,0.49828943080893184,21.080589350667587,0.004999876022338867,-0.2656329423507069,-0.15558342933654767,-0.598256264940733,0.2870894062676377,-0.3769198471386406,0.06575298846554523,0.15578757489809458,22.95066589434336,4.0132359206071975,0.22133641780209273,11,0.02333354949951172,0.32333350181579634,0.12333327531814575,0.18166649341583252,0.1400001049041748,0,0.0371157092781651,1.0,3.1383330821990967,1.0,3.150000095367432,0.0,3.1383330821990967,0.0371157092781651 491,2001-11-20,3.1666660308837886,3.183332920074463,3.148333072662353,3.148333072662353,22350.0,0.0074230356670694775,-2.8182432959659236,100.0,36.301258460609844,13.313835276856977,-0.018316082822764645,0.15365323222077665,0.09804015415128076,0.46981470694140404,22.743608356235036,0.039999961853027344,-0.2743776750361162,-0.10391700267791792,-0.4995572101738426,0.29172320481800673,-0.30173710642588025,0.0939031010700444,0.10856002681730592,33.999668120071334,12.143528975239676,0.19782010374796236,11,-0.0033330917358393997,0.30000042915344327,0.09916669130325362,0.13833343982696578,0.11666703224182173,1,0.029473887890040462,1.0,3.1433329582214355,1.0,3.1383330821990967,1.0,3.150000095367432,0.029473887890040462 492,2001-11-21,3.173332929611206,3.173332929611206,3.1666660308837886,3.1666660308837886,5250.0,0.002105336862933127,1.0000000000001332,0.3636564621427142,28.461640882646563,15.973481477415671,-0.03259078612691635,0.1084412616973709,0.08165151811166904,0.4570772659948634,24.44258798953173,0.006666898727417436,-0.2792477055453255,-0.0692500948905943,-0.40112293485980643,0.2626227450786178,-0.23518651487520037,0.09668632509401176,0.08086598972166525,41.999977111729095,17.552930697969536,0.16593641998460604,11,-0.009999990463256836,0.29333353042602583,0.06500005722045898,0.13166654109954834,0.09333300590515137,2,0.027311052062434893,-2.8182432959659236,3.1666660308837886,1.0,3.1433329582214355,1.0,3.1383330821990967,0.027311052062434893 493,2001-11-22,3.233333110809326,3.2999999523162837,3.173332929611206,3.1749999523162837,88200.0,0.018907622530949242,-3.108083865904235,8.749669205735636,43.97600536354754,20.33806282335933,-0.08712110825153063,0.013425481399734984,0.018873951542606626,0.39153332026650656,25.767841375658705,0.12666702270507768,-0.2553540385665478,0.013416731357574374,-0.24441362470046313,0.2712470874156119,-0.11549844667144438,0.14233190938659313,-0.1333332061767578,58.762830344502284,31.036009521842537,0.12891517802901872,11,-0.0333331823348999,0.23333334922790572,0.14999991655349687,0.07499992847442583,0.03333282470703125,3,-0.010309195490614487,1.0000000000001332,3.173332929611206,-2.8182432959659236,3.1666660308837886,1.0,3.1433329582214355,-0.010309195490614487 494,2001-11-23,3.25,3.3333330154418945,3.25,3.3166658878326416,121500.0,0.00515470835187215,-1.500019669762568,-1.1428472168293962,53.205156420216326,25.548567718894578,-0.09379419722319682,-0.03966639154138418,0.007625564294536424,0.36936330230071945,27.06411706966163,0.09999990463256836,-0.23124721645829638,0.05191692113876334,-0.08518026607469409,0.18901410835222077,-0.016631672467965153,0.12046551474549183,-0.14600009441375716,56.14053139720774,27.368624917957106,0.0685485936067286,11,-0.02333354949951172,0.2166664600372319,0.14166629314422519,0.058333039283752,0.016665935516357422,4,-0.015384600712702645,-3.108083865904235,3.233333110809326,1.0000000000001332,3.173332929611206,-2.8182432959659236,3.1666660308837886,-0.015384600712702645 495,2001-11-26,3.2666659355163574,3.363332986831665,3.2666659355163574,3.3166658878326416,42300.0,0.005127980158879275,-2.8666857401711847,0.7500080467210506,63.69842947942258,31.899780792654454,-0.10008262487498198,-0.07044532673285442,0.00044461069996071245,0.3455427638491768,26.57880792997763,0.11333298683166504,-0.19450247622450156,0.07524956464767474,-0.02970507295884639,0.18020420225419587,0.022772245844414396,0.12772688345093508,-0.15349270553588834,55.03856283441001,24.49098881128343,0.05247731880326047,11,-0.015832901000976562,0.16666698455810547,0.16666710376739546,0.06666707992553755,0.0,0,0.005102183063178334,-1.500019669762568,3.25,-3.108083865904235,3.233333110809326,1.0000000000001332,3.173332929611206,0.005102183063178334 496,2001-11-27,3.3166658878326416,3.3333330154418945,3.2716660499572754,3.2716660499572754,202650.0,0.015306111277760825,-1.7407638958795824,-0.8999976158119353,69.88617706440196,38.83230140756464,-0.13589398818532405,-0.12031310066112022,-0.04026093281061627,0.2886063209391443,25.804075434317532,0.06666707992553711,-0.1549231093783665,0.12124952077865592,0.0036924330057224175,0.23880660855158942,0.06247097689218917,0.18002806466512267,-0.18848307244110085,76.27100151415786,44.980937173062905,0.05877854388646671,11,-0.06583285331726074,0.11666703224182129,0.1341671347618103,0.016667127609253374,-0.016665935516357866,1,-0.01005010026162556,-2.8666857401711847,3.2666659355163574,-1.500019669762568,3.25,-3.108083865904235,3.233333110809326,-0.01005010026162556 497,2001-11-28,3.2999999523162837,3.2999999523162837,3.2999999523162837,3.2999999523162837,1500.0,-0.005024906360781678,1.0,0.0,81.99996948242162,46.92818033283426,-0.10491710983482072,-0.1037140411712012,-0.016559269864786064,0.2940010091302647,24.974859976963685,0.016665935516357866,-0.11700780084747331,0.10125024318695042,-0.024339943044077827,0.22684042941797866,0.03845515007143652,0.16404533630246432,-0.15770812663833533,66.66683397789961,30.626227844019994,0.06279509311551403,11,-0.049166917800902876,0.11666655540466353,0.15083307027816817,0.03333306312561124,0.033333063125610796,2,-0.005050572555001076,-1.7407638958795824,3.3166658878326416,-2.8666857401711847,3.2666659355163574,-1.500019669762568,3.25,-0.005050572555001076 498,2001-11-29,3.2833330631256104,3.2999999523162837,3.2833330631256104,3.2999999523162837,37500.0,-0.005050572555001076,1.0000000000000533,-100.0,82.00004768376118,54.29257457915904,-0.07526262459328459,-0.0903676672088145,0.0070947375051026995,0.298919190834428,24.140274491538076,0.016666889190673384,-0.07758230627379037,0.08374999761581403,-0.043941316829613,0.21144131206124106,0.01990434039310074,0.14759565483852732,-0.12777876777843877,29.41161620942752,-9.027985196170533,0.06384565722271351,11,-0.03000009059906006,0.13333344459533691,0.16749995946884155,0.049999952316284624,0.04999995231628418,3,-0.005076282938346277,1.0,3.2999999523162837,-1.7407638958795824,3.3166658878326416,-2.8666857401711847,3.2666659355163574,-0.005076282938346277 499,2001-11-30,3.2833330631256104,3.2833330631256104,3.2666659355163574,3.2833330631256104,75900.0,0.0,1.0,-0.0,81.25004967058456,60.086526056401354,-0.05870478755927744,-0.09386762720608255,0.018578033966114127,0.2870512081490686,23.317552743090385,0.01666712760925293,-0.03933539779671413,0.08291664123535147,-0.04681924591761888,0.21265252838832183,0.01804869765886652,0.14778458481183643,-0.11531204628936909,17.241787540294634,-22.48328827076026,0.0648679435764851,11,-0.027500033378601074,0.1099998950958252,0.16749995946884155,0.049999952316284624,0.04999995231628418,4,-0.005076282938346277,1.0000000000000533,3.2833330631256104,1.0,3.2999999523162837,-1.7407638958795824,3.3166658878326416,-0.005076282938346277 500,2001-12-03,3.1666660308837886,3.2666659355163574,3.1666660308837886,3.2666659355163574,52500.0,-0.03553310919080477,1.0000000000000089,-100.0,54.46000844875367,62.104164943972876,0.06886164820517182,0.018497147852811757,0.14630790298123442,0.39025300563243803,22.496131919622613,0.11666703224182173,-0.0035425765495227246,-0.030417037010193493,-0.16001764412329678,0.09918357010290979,-0.09521734056674536,0.03438326654635837,0.19666695594787642,0.0,-39.718158125351515,0.06480030355655168,12,0.09833347797393843,0.18333387374877974,0.31250023841857955,0.16666698455810636,0.13333392143249512,0,0.031578923592602504,1.0,3.2833330631256104,1.0000000000000533,3.2833330631256104,1.0,3.2999999523162837,0.031578923592602504 501,2001-12-04,3.2666659355163574,3.2666659355163574,3.1700000762939453,3.183332920074463,5850.0,0.031578923592602504,1.3199894713953835,-0.8333309491452648,64.20659122784879,66.07582609343979,-0.01727855415055224,-0.08037300063093156,0.0568266610585999,0.27749876655669325,21.630320494163858,0.0999999046325688,0.02020899702106682,0.06624957323074332,-0.06704357986449683,0.19954272632598347,-0.0003970033168765319,0.13289614977836317,0.09273371219635029,74.99959767042267,32.67741340921545,0.06664657654761996,12,-0.001666426658630371,-0.02166593074798584,0.1850003004074101,0.06666707992553755,0.0,1,0.0,1.0000000000000089,3.1666660308837886,1.0,3.2833330631256104,1.0000000000000533,3.2833330631256104,0.0 502,2001-12-05,3.2833330631256104,3.2833330631256104,3.1700000762939453,3.265000104904175,121350.0,0.005102183063178334,11.363851535880563,0.2199963378766551,64.59849879842258,68.36721425287035,-0.018663959607455816,-0.09536640992287193,0.050121604966470557,0.2491092216959485,20.36751022231759,0.11333298683166504,0.03505664819183041,0.0787500500679017,-0.059602165239375005,0.2171022653751784,0.009573942414263126,0.14792615772154027,0.07221191225051893,87.49988824178432,42.96606866433902,0.06917610765363845,12,-0.0183335542678833,-0.05166661739349365,0.1758331656455998,0.049999952316284624,-0.019999980926513672,2,0.005076210323544661,1.3199894713953835,3.2666659355163574,1.0000000000000089,3.1666660308837886,1.0,3.2833330631256104,0.005076210323544661 503,2001-12-06,3.2833330631256104,3.2833330631256104,3.233333110809326,3.281666040420532,50100.0,0.0,58.98712814645309,0.09093037168051946,66.29214386133349,69.82132396855005,-0.012097810172341017,-0.08862134858883053,0.057065283782282705,0.23753391884771302,19.03645611422306,0.04999995231628418,0.047752145552245384,0.07158340215683001,-0.06753014105351784,0.21069694536717787,0.0020266305516560834,0.14114017376200394,0.06843433336067228,100.0,51.59517486108825,0.06955677160517397,12,-0.0183335542678833,-0.05166661739349365,0.17499995231628462,0.049999952316284624,-0.01666712760925293,3,0.015228413126229245,11.363851535880563,3.2833330631256104,1.3199894713953835,3.2666659355163574,1.0000000000000089,3.1666660308837886,0.015228413126229245 504,2001-12-07,3.2833330631256104,3.2833330631256104,3.25333309173584,3.2799999713897705,209700.0,0.0,17.00128755364807,1.9994279176196046,65.90910938161235,70.06695506879335,-0.007679894934820464,-0.0801281547301218,0.06415212621339261,0.225841101238764,17.459566855662473,0.029999971389770508,0.06280444175866773,0.06358339786529532,-0.07249043440444591,0.19965723013503656,-0.004453518269575518,0.13162031400016616,0.06473230604862223,100.0,46.37705724274069,0.0680369161348707,12,-0.033333539962768555,-0.05166661739349365,0.1666664481163025,0.049999952316284624,-0.01666712760925293,4,0.015228413126229245,58.98712814645309,3.2833330631256104,11.363851535880563,3.2833330631256104,1.3199894713953835,3.2666659355163574,0.015228413126229245 505,2001-12-10,3.286665916442871,3.2933330535888667,3.259999990463257,3.2833330631256104,110550.0,0.00101508231214531,2.9998569528088916,0.9999284692417739,64.28571428571429,69.44468142671694,-0.008803147936066846,-0.07524241513591656,0.0616433729558592,0.21071610289823006,15.752619253568865,0.03333306312560991,0.0706624315560127,0.059249603748321444,-0.07356273444933414,0.19206194194597703,-0.007156565350506572,0.12565577284714946,0.057771465965552604,94.59419751940897,36.89909985172397,0.06640616909882781,12,-0.05333292484283492,-0.054999470710754395,0.18833357095718384,0.04666709899902388,-0.0699999332427983,0,0.01419891774383042,17.00128755364807,3.2833330631256104,58.98712814645309,3.2833330631256104,11.363851535880563,3.2833330631256104,0.01419891774383042 506,2001-12-11,3.2666659355163574,3.2933330535888667,3.2616660594940186,3.286665916442871,281850.0,-0.006085188283499021,-1.1111517309342616,-6.000858430502897,60.769209184557695,67.08570806028763,0.0037531537891242195,-0.04729756006948582,0.08171476846014292,0.2187943636456655,13.953426082019025,0.03166699409484819,0.07414417084155822,0.03266632556915283,-0.09375716226841169,0.15908981340671735,-0.03054541834962965,0.09587806948793531,0.07421601986157356,78.37794995515168,17.925149618404106,0.06321174391878234,12,-0.033332943916321245,-0.03499948978424072,0.18416708707809448,0.06666707992553755,-0.09666585922241211,1,0.010204293141060639,2.9998569528088916,3.286665916442871,17.00128755364807,3.2833330631256104,58.98712814645309,3.2833330631256104,0.010204293141060639 507,2001-12-12,3.25333309173584,3.2666659355163574,3.25333309173584,3.2666659355163574,26550.0,-0.0040814837034782725,1.0,0.6666428247860191,52.586213275191874,63.817504237113255,0.010918333775791655,-0.026253489900381233,0.09980125397589745,0.22011337330970981,12.550321926411845,0.013332843780517578,0.07309091888934827,0.013583481311798096,-0.10471962243610689,0.13188658505970308,-0.04556807056215417,0.07273503318575036,0.0840645451522084,33.333333333333584,-26.204129022597073,0.059151551873952386,12,-0.023333549499512163,-0.021666646003723145,0.19749993085861206,0.07999992370605513,-0.08333301544189453,2,0.004098210482777143,-1.1111517309342616,3.2666659355163574,2.9998569528088916,3.286665916442871,17.00128755364807,3.2833330631256104,0.004098210482777143 508,2001-12-13,3.25,3.25,3.233333110809326,3.233333110809326,29100.0,-0.0010245159784919577,1.0,-1.2500625871749937,50.0,60.34527649593719,0.010086601143211915,-0.015857556296864583,0.10794726642470298,0.21294121566741886,11.330901339279523,0.019999980926513672,0.06475334061134674,0.005250394344329834,-0.10527877463746327,0.11577956332612294,-0.05001419014656694,0.06051497883522661,0.08398300476796283,27.778175142455442,-30.859282733555514,0.055264584490896586,12,-0.02000045776367232,-0.0183335542678833,0.1799994707107544,0.08333301544189498,-0.11666703224182129,3,0.004102486830491303,1.0,3.25333309173584,-1.1111517309342616,3.2666659355163574,2.9998569528088916,3.286665916442871,0.004102486830491303 509,2001-12-14,3.259999990463257,3.259999990463257,3.220000028610229,3.25,42450.0,0.0030769201425404624,7.000000000000089,0.5999914170457471,49.091004852699164,59.74872054082003,-0.003990945418939518,-0.01715474648630355,0.10297562943630023,0.19190846371820847,10.297704327845505,0.03999996185302779,0.054547768648790296,0.009167039394378573,-0.08945212990048912,0.10778620868924627,-0.04014254525305505,0.0584766240418122,0.07063667482702263,54.54563188233404,-4.359227571088958,0.049309584647433735,12,-0.028333425521850586,-0.028333544731140137,0.15666645765304565,0.07333302497863814,-0.12666702270507812,4,0.0020447684271782673,1.0,3.25,1.0,3.25333309173584,-1.1111517309342616,3.2666659355163574,0.0020447684271782673 510,2001-12-17,3.259999990463257,3.259999990463257,3.259999990463257,3.259999990463257,7500.0,0.0,1.0,0.0,41.05272430491979,57.17606866049458,0.011891272794235075,-0.008396700608764629,0.10810765666703492,0.18124270565659018,9.208672066071454,0.0,0.04499420114556152,0.0033336877822875977,-0.08132599497589199,0.08799337054046719,-0.038996153596801975,0.04566352916137717,0.0673572621388927,54.54563188233404,-2.073195618678348,0.04232984137908973,12,-0.028333425521850586,-0.028333544731140137,0.09583324193954468,0.07333302497863814,-0.12666702270507812,0,0.0020447684271782673,7.000000000000089,3.259999990463257,1.0,3.25,1.0,3.25333309173584,0.0020447684271782673 511,2001-12-18,3.259999990463257,3.259999990463257,3.259999990463257,3.259999990463257,63000.0,0.0,1.0,0.0,43.333333333333414,54.813272497706905,0.012120913326940652,-0.001102353278894519,0.10603822466263546,0.1712670271941854,8.475938932498043,0.0,0.0355183420743721,-0.0013330101966859687,-0.07463124325146309,0.07196522285809115,-0.037982126724074305,0.03531610633070237,0.06414343770452557,85.71559947070227,29.113315660531676,0.0366491165273885,12,-0.00333344936370894,-0.0183335542678833,0.07333320379257202,0.07333302497863814,-0.12666702270507812,1,-0.013292640303666392,1.0,3.259999990463257,7.000000000000089,3.259999990463257,1.0,3.25,-0.013292640303666392 512,2001-12-19,3.259999990463257,3.259999990463257,3.259999990463257,3.259999990463257,150.0,0.0,1.0,0.0,45.88239155020601,52.54552224091496,0.009457617268076923,0.006032737274589195,0.10371119081198454,0.164117396708634,7.703607989898138,0.0,0.042301152980761536,-0.0056663632392881524,-0.06619422118792562,0.05486149470934931,-0.03593029221360666,0.024597565735030358,0.060993889758845565,100.0,38.30764429373091,0.03026392897431871,12,-0.00333344936370894,-0.009166955947875977,0.07333320379257202,0.07333302497863814,-0.12666702270507812,2,-0.027607335715520098,1.0,3.259999990463257,1.0,3.259999990463257,7.000000000000089,3.259999990463257,-0.027607335715520098 513,2001-12-20,3.2000000476837163,3.233333110809326,3.1666660308837886,3.233333110809326,47100.0,-0.018404890477013325,3.000057220922857,-100.0,37.86410396363447,49.4294105278063,0.06302098861148586,0.0668340250398356,0.16010164165239837,0.21750425581131339,8.494874465955291,0.09333395957946822,0.03440325787354892,-0.06399965286254838,-0.12987556977431636,0.0018762640492195892,-0.09693761131843237,-0.031061694406664397,0.11790727555161995,35.714778361616325,-30.294900494761563,0.03293795845588392,12,0.029999494552611417,0.050832986831664595,0.13166642189025834,0.1333329677581787,-0.033334016799927646,3,-0.009374990919605142,1.0,3.259999990463257,1.0,3.259999990463257,1.0,3.259999990463257,-0.009374990919605142 514,2001-12-21,3.2000000476837163,3.2000000476837163,3.1666660308837886,3.2000000476837163,1050.0,0.0,1.0,-0.0,57.35312215671548,48.6591225134731,0.055827997294290554,0.06629507446780636,0.1564177298086209,0.21231429678883407,9.61712782047007,0.033334016799927646,0.024375353858150817,-0.061499655246734175,-0.13315414381536028,0.010154833321891932,-0.09732689953104723,-0.02567241096242112,0.11488244970458883,35.714778361616325,-37.04830902225295,0.03582724428431304,12,0.029999494552611417,0.050832986831664595,0.1249996423721309,0.1333329677581787,-0.06666707992553755,4,-0.020833462166287675,3.000057220922857,3.2000000476837163,1.0,3.259999990463257,1.0,3.259999990463257,-0.020833462166287675 515,2001-12-24,3.2833330631256104,3.2833330631256104,3.1700000762939453,3.1700000762939453,9300.0,0.026041566937542227,1.0,100.0,53.96838552269021,47.903475439932265,-0.031321266767808,-0.016575071446714773,0.0702931851612485,0.12432966161837555,10.381028729791339,0.11333298683166504,0.015053882027534549,0.021000003814697354,-0.05129231684945612,0.09329232447885083,-0.015146156517379605,0.057146164146774314,0.028585104932604466,100.0,26.383000909070063,0.036146160332076786,12,-0.058333516120910645,-0.03000009059906006,0.0404166579246521,0.049999952316284624,-0.14833307266235352,0,-0.04568531199348902,1.0,3.2000000476837163,3.000057220922857,3.2000000476837163,1.0,3.259999990463257,-0.04568531199348902 516,2001-12-25,3.2833330631256104,3.2833330631256104,3.2833330631256104,3.2833330631256104,0.0,0.0,1.0,0.0,50.0,47.6161184093554,-0.0320821891370584,-0.020237932207519016,0.0674441006707589,0.11973725386364098,11.186211793469338,0.0,0.005556847169432277,0.022666645050049006,-0.045786555671996076,0.09111984577209409,-0.011559955310973535,0.05689324541107155,0.025680062189116004,100.0,26.97669611214596,0.0342266003610226,12,-0.058333516120910645,-0.027500033378601074,0.033333420753479004,0.049999952316284624,-0.11666703224182173,1,-0.04568531199348902,1.0,3.2833330631256104,1.0,3.2000000476837163,3.000057220922857,3.2000000476837163,-0.04568531199348902 517,2001-12-26,3.2833330631256104,3.2833330631256104,3.2833330631256104,3.2833330631256104,0.0,0.0,1.0,0.0,50.0,47.616118409355394,-0.030596745775314904,-0.022715216448009556,0.05271569137492804,0.11589658355996058,12.034907950422369,0.0,-0.0034538655225140324,0.02349998950958243,-0.043323428849054935,0.0903234078682198,-0.00991171966973603,0.05691169868890089,0.022833120300497445,100.0,29.133725741151395,0.03341170917931862,12,-0.058333516120910645,-0.0183335542678833,0.03166663646697998,0.049999952316284624,-0.11666703224182173,2,-0.04568531199348902,1.0,3.2833330631256104,1.0,3.2833330631256104,1.0,3.2000000476837163,-0.04568531199348902 518,2001-12-27,3.2666659355163574,3.2666659355163574,3.2633330821990967,3.2633330821990967,3150.0,-0.005076282938346277,1.0,100.0,46.031614477309795,47.27618614542324,-0.012646899031194092,-0.007758556103726999,0.05469438186018616,0.12864036248014354,13.040334240534746,0.019999980926513672,-0.010134600727542242,0.007666218280792059,-0.05833386582289446,0.07366630238447858,-0.0253338237710512,0.04066626033263532,0.03671024485890406,85.7139353860428,17.767307279892776,0.03300004205184334,12,-0.041666388511657715,-0.001666426658630371,0.04833376407623291,0.06666707992553755,-0.0999999046325688,3,-0.04081622375539995,1.0,3.2833330631256104,1.0,3.2833330631256104,1.0,3.2833330631256104,-0.04081622375539995 519,2001-12-28,3.2666659355163574,3.2666659355163574,3.1666660308837886,3.2633330821990967,10950.0,0.0,59.00858430502924,1.0,45.16127915830275,47.73269224024357,-0.012965340055583585,-0.009561459145108753,0.038306102674760645,0.12467718318029508,14.317941203718942,0.0999999046325688,-0.011451702031013422,0.00849957466125506,-0.056621886360167295,0.07362103568267742,-0.024061155849456117,0.04106030517196624,0.033976041869074436,85.7139353860428,20.264854735918874,0.03256073051071125,12,-0.041666388511657715,-0.001666426658630371,0.06666725873947144,0.06666707992553755,-0.11333298683166504,4,-0.030612222555521873,1.0,3.2666659355163574,1.0,3.2833330631256104,1.0,3.2833330631256104,-0.030612222555521873 520,2001-12-31,3.2666659355163574,3.2666659355163574,3.2666659355163574,3.2666659355163574,0.0,0.0,1.0,0.0,50.0,48.473432980984306,-0.013321203972608053,-0.001776683613113228,0.022976930981026378,0.11982217702778186,14.766677306217233,0.0,-0.011256585659370266,0.0034995794296266425,-0.04536921503639224,0.052368373895645526,-0.0209348178033828,0.027933976662636084,0.031296522939041616,85.7139353860428,20.995592198362687,0.024434397233009417,12,-0.041666388511657715,-0.001666426658630371,0.08000051975250244,0.06666707992553755,-0.10999989509582564,0,-0.04081622375539995,59.00858430502924,3.2666659355163574,1.0,3.2666659355163574,1.0,3.2833330631256104,-0.04081622375539995 521,2002-01-01,3.2666659355163574,3.2666659355163574,3.2666659355163574,3.2666659355163574,0.0,0.0,1.0,0.0,53.84601629684244,49.35828017505502,-0.013718888685760877,-0.001872697803258827,0.00840628594700732,0.11475821055896374,15.239663665290331,0.0,-0.011368920648155978,0.0034995794296266425,-0.04536921503639224,0.052368373895645526,-0.0209348178033828,0.027933976662636084,0.028670594387609327,85.7139353860428,16.322289574280944,0.024434397233009417,1,-0.041666388511657715,-0.016666412353515625,0.07541704177856445,0.06666707992553755,-0.10999989509582564,1,-0.04030591056819788,1.0,3.2666659355163574,59.00858430502924,3.2666659355163574,1.0,3.2666659355163574,-0.04030591056819788 522,2002-01-02,3.2999999523162837,3.2999999523162837,3.2833330631256104,3.2833330631256104,10200.0,0.010204293141060639,1.0000000000000533,100.0,62.295024301015985,52.07282687920852,-0.04557490265018904,-0.03572572797140827,-0.03941144683600628,0.07644943641939461,15.711879726978239,0.033334016799926314,-0.007474774488260394,0.03600025177001909,-0.014844991392707119,0.08684549493274529,0.010577630188655984,0.06142287335138219,-0.13333392143249512,100.0,24.297573624280375,0.02542262158136311,1,-0.06666696071624756,-0.06666696071624756,0.04208302497863814,0.03333306312561124,-0.14333391189575195,2,-0.040404219199732916,1.0,3.2666659355163574,1.0,3.2666659355163574,59.00858430502924,3.2666659355163574,-0.040404219199732916 523,2002-01-03,3.3333330154418945,3.3333330154418945,3.2999999523162837,3.2999999523162837,300.0,0.010100928365836648,1.0000000000000266,1.9999570852288158,66.17636695062966,53.05318741186565,-0.0648224766328589,-0.06864006964719493,-0.08563506543138377,0.03881717154046882,16.00760922394456,0.033333063125610796,-0.0035320407490249117,0.06683331727981567,0.007738008075062641,0.1259286264845687,0.03728566267743938,0.09638097188219197,-0.16400030612945615,100.0,20.728224445695076,0.029547654602376495,1,-0.08333349227905273,-0.08333349227905273,0.00041675567626953125,4.440892098500626e-16,-0.20000004768371582,3,-0.05000010013581291,1.0000000000000533,3.2999999523162837,1.0,3.2666659355163574,1.0,3.2666659355163574,-0.05000010013581291 524,2002-01-04,3.3333330154418945,3.3333330154418945,3.234999895095825,3.3316659927368164,4800.0,0.0,116.97454233409611,0.05001108655379773,66.17636695062966,54.40962979274781,-0.04908167392306639,-0.06819871996992344,-0.09879139623051136,0.03410176460734693,16.585821203838105,0.09833312034606934,-0.0003048279668780296,0.06433331966400146,-0.0015957400075374828,0.1302623793355404,0.03136878982823221,0.09729784949977072,-0.15744029388427805,100.0,16.87347367818026,0.0329645298357694,1,-0.08333349227905273,-0.08333349227905273,0.001666724681854248,4.440892098500626e-16,-0.2133331298828125,4,-0.05000010013581291,1.0000000000000266,3.3333330154418945,1.0000000000000533,3.2999999523162837,1.0,3.2666659355163574,-0.05000010013581291 525,2002-01-07,3.3333330154418945,3.3333330154418945,3.233333110809326,3.3333330154418945,17250.0,0.0,1.0,0.0,66.17636695062966,56.20700389837332,-0.04609018594757819,-0.06801019591189394,-0.10297746887448023,0.029338485931717173,17.3301697766712,0.09999990463256836,0.011844898229426803,0.061999964714050115,-0.009619400615566764,0.133619330043667,0.026190282049241898,0.09780964737885833,-0.1511426821289068,100.0,16.490419525411127,0.035809682664808336,1,-0.08333349227905273,-0.08333349227905273,-0.00875002145767212,4.440892098500626e-16,-0.20000004768371582,0,-0.05400002517700431,116.97454233409611,3.3333330154418945,1.0000000000000266,3.3333330154418945,1.0000000000000533,3.2999999523162837,-0.05400002517700431 526,2002-01-08,3.2999999523162837,3.2999999523162837,3.1666660308837886,3.1666660308837886,8250.0,-0.009999919891349962,1.0,100.0,57.69229358471181,57.06170318556353,-0.01133644605140205,-0.033783905866248354,-0.06903856641267003,0.05745319119345238,18.35496595861651,0.1666669845581059,0.016943380741047065,0.027000200748443337,-0.04570509555760616,0.09970549705449283,-0.009352447404581188,0.06335284890146786,0.033333063125610796,80.00020027122424,-1.3646516613878106,0.03635264815302464,1,-0.05000042915344194,-0.05000042915344194,0.0074997544288639695,0.03333306312561124,-0.16999983787536577,1,-0.043434519383900416,1.0,3.3333330154418945,116.97454233409611,3.3333330154418945,1.0000000000000266,3.3333330154418945,-0.043434519383900416 527,2002-01-09,3.2666659355163574,3.2999999523162837,3.203332901000977,3.2999999523162837,8700.0,-0.01010121735805758,4.799904157696453,-0.25000402329577326,64.28548803228848,59.08991135833894,0.021662781044356816,0.0006326239402438816,-0.03536611910714749,0.08457689994499384,19.340269592282546,0.09666705131530673,0.016414118177959125,-0.007000458240509211,-0.0791891539697569,0.06518823748873848,-0.043094806105133276,0.029093889624114855,0.06666707992553711,59.999828338950564,-26.018348164235874,0.03609434786462395,1,-0.016666412353515625,-0.016666412353515625,-0.011666178703308105,0.06666707992553755,-0.16666603088378906,2,-0.03367344481107404,1.0,3.2999999523162837,1.0,3.3333330154418945,116.97454233409611,3.3333330154418945,-0.03367344481107404 528,2002-01-10,3.2633330821990967,3.2633330821990967,3.2633330821990967,3.2633330821990967,150.0,-0.0010202614479261074,1.0,-0.0,63.38019088222073,61.114234883218714,0.027349213532636973,0.005286621939017522,-0.03280116660004495,0.08278793206976864,20.14950643685473,0.003332853317260742,0.016810526018623317,-0.010999965667724432,-0.082511507007752,0.06051157567230314,-0.04675573633773844,0.024755805002289577,0.06666659355163596,58.00012016273479,-32.96085020568607,0.035755770670013794,1,-0.013333559036254883,-0.013333559036254883,-0.015000104904174805,0.11999988555908248,-0.1033329963684082,3,-0.032686532171789184,4.799904157696453,3.2666659355163574,1.0,3.2999999523162837,1.0,3.3333330154418945,-0.032686532171789184 529,2002-01-11,3.2666659355163574,3.2666659355163574,3.2666659355163574,3.2666659355163574,6750.0,0.0010213034444570557,1.0,0.0,44.68071507162434,60.523203224510304,0.026838740502456382,0.00261272590656203,-0.03687902513195329,0.07398129752923399,20.82621238880713,0.003332853317260742,0.017279994064537618,-0.008000409603118985,-0.07929247592781641,0.06329165672157844,-0.0436464427654677,0.027645623559229726,0.060067067337036484,59.999828338950564,-28.586024434043424,0.0356460331623487,1,-0.016666412353515625,-0.016666412353515625,-0.018332958221435547,0.11666703224182173,-0.016665935516357422,4,-0.04081622375539995,1.0,3.2633330821990967,4.799904157696453,3.2666659355163574,1.0,3.2999999523162837,-0.04081622375539995 530,2002-01-14,3.2666659355163574,3.2666659355163574,3.2000000476837163,3.2666659355163574,15300.0,0.0,1.0,0.0,44.68071507162434,59.50483642170829,0.0299928042925095,0.003307294061853039,-0.03656480976733123,0.06887774323813511,21.773504175123048,0.06666588783264116,0.020133901415214428,-0.008333706855773837,-0.07939903895867939,0.06273162524713172,-0.04386637290722639,0.027198959195678718,0.05686572789764455,74.99959767042267,-11.640850479189567,0.03553266605145272,1,-0.016666412353515625,-0.016666412353515625,-0.025832951068878174,0.13333356380462646,0.0,0,-0.04489778044417392,1.0,3.2666659355163574,1.0,3.2633330821990967,4.799904157696453,3.2666659355163574,-0.04489778044417392 531,2002-01-15,3.216665983200073,3.2633330821990967,3.183332920074463,3.2633330821990967,31200.0,-0.015306111277761048,2.4285466138063514,-100.0,33.87088959235085,56.34659923185661,0.0806339102843352,0.05259066507971388,0.014249421198383683,0.11295256768380879,22.82482448471164,0.08333301544189453,0.022127606330524685,-0.05616695880889955,-0.13166219561019465,0.01932827799239556,-0.0939145772095471,-0.018419340408251994,0.10372836756332493,28.57110743720558,-54.05047044230433,0.03774761840064748,1,0.033333539962769,0.033333539962769,0.015833735466003862,0.2333334684371957,0.04666709899902388,1,-0.025906642429498028,1.0,3.2666659355163574,1.0,3.2666659355163574,1.0,3.2633330821990967,-0.025906642429498028 532,2002-01-16,3.1700000762939453,3.216665983200073,3.150000095367432,3.216665983200073,76050.0,-0.014507538908252515,1.8571559947070377,0.9999744553888721,29.577554178319005,52.28006447937765,0.1194852196309264,0.09714918067269007,0.06120413350033527,0.15341504984341592,24.03456403548529,0.06666588783264071,0.021718412034836376,-0.0983328700065611,-0.18668347016150877,-0.009982269851613434,-0.14250817008403516,-0.054157569929087046,0.14731970807186023,17.142962242403613,-62.398757656873556,0.04417530007747392,1,0.07166647911071777,0.07166647911071777,0.06249964237213135,0.2799993753433232,0.06333303451538086,2,-0.012618284192532747,2.4285466138063514,3.216665983200073,1.0,3.2666659355163574,1.0,3.2666659355163574,-0.012618284192532747 533,2002-01-17,3.1700000762939453,3.233333110809326,3.150000095367432,3.233333110809326,78750.0,0.0,1.6315813249610231,1.3571585492333995,29.577554178319005,48.21352972689869,0.10491261922081163,0.09990879651346152,0.06343316685906508,0.14714864670365113,24.09999515072484,0.08333301544189409,0.020310706289882408,-0.09683287143707275,-0.19090188750948167,-0.0027638553646638364,-0.143867379473277,-0.04979836340086852,0.1406269205119255,17.142962242403613,-59.07263731416046,0.04703450803620436,1,0.07166647911071777,0.07166647911071777,0.0608329176902771,0.2799993753433232,0.029999971389770952,3,-0.02208207254783867,1.8571559947070377,3.1700000762939453,2.4285466138063514,3.216665983200073,1.0,3.2666659355163574,-0.02208207254783867 534,2002-01-18,3.1333329677581787,3.216665983200073,3.1333329677581787,3.216665983200073,111750.0,-0.011566910931634533,1.0000000000000107,1.3157906624805116,25.609778436046867,43.70613100305616,0.12317992139769407,0.13842227130477625,0.10248650513278523,0.17716608075392237,24.22260674827197,0.08333301544189409,0.012757502116780284,-0.1301666259765626,-0.23793444377279904,-0.022398808180326135,-0.1840505348746806,-0.07628271707844458,0.17086895299015437,0.0,-71.91536787236899,0.053883908898118164,1,0.08333349227905273,0.10000002384185791,0.0975000262260437,0.3166664838790898,0.06666707992553755,4,0.008510783356544982,1.6315813249610231,3.1700000762939453,1.8571559947070377,3.1700000762939453,2.4285466138063514,3.216665983200073,0.008510783356544982 535,2002-01-21,3.1333329677581787,3.2000000476837163,3.1333329677581787,3.2000000476837163,332400.0,0.0,-1.0000000000000133,0.8000080108948265,25.609778436046867,40.14140709764893,0.10261778693048385,0.13345053005837393,0.10459955485517192,0.1704488974596967,25.769453178033224,0.06666707992553755,0.00022654627716578446,-0.12266662120819083,-0.2445734188289479,-0.0007598235874337611,-0.18362002001856936,-0.061713222397812295,0.16061681581074527,0.0,-67.27129396539627,0.060953398810378624,1,0.08333349227905273,0.10000002384185791,0.09833353757858276,0.3333334922790532,0.06666707992553755,0,0.037234163570331935,1.0000000000000107,3.1333329677581787,1.6315813249610231,3.1700000762939453,1.8571559947070377,3.1700000762939453,0.037234163570331935 536,2002-01-22,3.1333329677581787,3.150000095367432,3.1333329677581787,3.150000095367432,45000.0,0.0,-1.0000000000000533,0.2500053643847816,15.277540461819228,34.69607958981902,0.0854788481921318,0.12821010973717106,0.10670242973896116,0.16366351999398,27.399893110957464,0.016667127609253374,-0.013649132899568706,-0.11516661643981951,-0.24796325512802797,0.017630022248388943,-0.18156493578392396,-0.04876829709571506,0.15097980686210066,0.0,-60.523442530432106,0.06639831934410427,1,0.06666648387908936,0.10000002384185791,0.09833353757858276,0.3333334922790532,0.03333306312560991,1,0.04255307978123213,-1.0000000000000133,3.1333329677581787,1.0000000000000107,3.1333329677581787,1.6315813249610231,3.1700000762939453,0.04255307978123213 537,2002-01-23,3.1333329677581787,3.2000000476837163,3.116666078567505,3.1333329677581787,120600.0,0.0,-3.9999713901525173,-0.0,1.6126780792760655,27.83302261171406,0.07216556303157073,0.12268649059010794,0.10874120939906318,0.1568092560360741,28.723026918607708,0.08333396911621138,-0.029003721718575903,-0.10766661167144775,-0.24885776711249452,0.03352454376959901,-0.17826218939197114,-0.03707103395092437,0.14192101845037453,14.285860255815521,-39.54031354161951,0.07059557772052337,1,0.05833303928375244,0.091666579246521,0.11583352088928223,0.3333334922790532,0.03333306312560991,2,0.04148940306651472,-1.0000000000000533,3.1333329677581787,-1.0000000000000133,3.1333329677581787,1.0000000000000107,3.1333329677581787,0.04148940306651472 538,2002-01-24,3.1333329677581787,3.183332920074463,3.1333329677581787,3.183332920074463,4800.0,0.0,1.0,-100.0,1.6126780792760655,23.04768516811981,0.05787159749881532,0.11824798922955093,0.11044590402922694,0.14988540623670676,29.85451298782751,0.04999995231628418,-0.041207527162560265,-0.100999963283539,-0.24949091973308057,0.04749099316600258,-0.17524544150830978,-0.026754485058768207,0.12923398583909051,16.666905085473218,-30.024851577987036,0.07424547822477073,1,0.05833303928375244,0.091666579246521,0.12041682004928589,0.3333334922790532,0.03333306312560991,3,0.03191494299525255,-3.9999713901525173,3.1333329677581787,-1.0000000000000533,3.1333329677581787,-1.0000000000000133,3.1333329677581787,0.03191494299525255 539,2002-01-25,3.1666660308837886,3.183332920074463,3.1666660308837886,3.183332920074463,18450.0,0.010638212877024378,1.0000000000000533,0.3333381017094717,15.277540461818901,19.780665767030317,0.009903238906597611,0.08120234556000128,0.07961613600000872,0.10842142527850473,29.955330158949785,0.04999995231628418,-0.05289361854013075,-0.06266690492630067,-0.21329283884485362,0.08795902899225228,-0.13797987188557714,0.012646062032975802,0.08422885271109948,59.99948501979727,19.222582167245186,0.07531296695927653,1,0.023333549499512163,0.05833351612091109,0.07375025749206587,0.30000042915344327,0.0,4,0.010526533734479315,1.0,3.1333329677581787,-3.9999713901525173,3.1333329677581787,-1.0000000000000533,3.1333329677581787,0.010526533734479315 540,2002-01-28,3.1333329677581787,3.1666660308837886,3.1333329677581787,3.1666660308837886,5550.0,-0.010526232574107897,1.0000000000000266,1.999957085228656,15.277540461818973,17.714738085860105,0.024958712185646714,0.10965641273046822,0.11495558802957051,0.13547615630507925,30.20811127193897,0.03333306312560991,-0.06600744380612422,-0.08933331966400138,-0.2447290276832459,0.06606238835524314,-0.16703117367362363,-0.011635465654379118,0.1068236114345189,20.000114440044754,-15.161991142323842,0.07769785400962233,1,0.041666626930236816,0.091666579246521,0.10708332061767578,0.3333334922790532,0.03333306312560991,0,0.02127673011822817,1.0000000000000533,3.1666660308837886,1.0,3.1333329677581787,-3.9999713901525173,3.1333329677581787,0.02127673011822817 541,2002-01-29,3.134999990463257,3.1366660594940186,3.134999990463257,3.1366660594940186,4650.0,0.0005320285849705897,1.0,0.04998247609238385,18.39994415242711,16.47278141631656,0.011721794600347835,0.10289502692070407,0.11460348281525556,0.12875413077565012,30.47455299037783,0.0033330917358398438,-0.07551371119625827,-0.08108299970626831,-0.23975166365864453,0.07758566424610791,-0.16041733168245642,-0.0017486677300802,0.09527734867942517,22.00052642420624,-9.605867733467147,0.07933433197618822,1,0.03999960422515869,0.08999955654144287,0.10416626930236816,0.33166646957397505,0.09833312034606934,1,0.020733670627812062,1.0000000000000266,3.1333329677581787,1.0000000000000533,3.1666660308837886,1.0,3.1333329677581787,0.020733670627812062 542,2002-01-30,3.1666660308837886,3.1666660308837886,3.134999990463257,3.134999990463257,2250.0,0.01010081037220445,1.000000000000028,-19.00643961076104,29.577240604646974,16.472746574797448,-0.022872168360944745,0.06400957850868272,0.08443250583685247,0.09221912078853034,31.124850676332105,0.03166604042053178,-0.08535941198788821,-0.04275026321411168,-0.19773472489431176,0.1122341984660884,-0.1202424940542115,0.034741967625988135,0.05452240741287939,66.66618982905283,36.81222519524675,0.07749223084009993,1,4.440892098500626e-16,0.05833351612091109,0.07375025749206587,0.30000042915344327,0.13333392143249512,2,0.0,1.0,3.134999990463257,1.0000000000000266,3.1333329677581787,1.0000000000000533,3.1666660308837886,0.0 543,2002-01-31,3.1666660308837886,3.1666660308837886,3.1666660308837886,3.1666660308837886,150.0,0.0,1.0,0.0,28.571340988651684,16.80180908064243,-0.026144177632045018,0.053632881642469155,0.0840241131410524,0.09049415098710156,32.389074203765965,0.0,-0.08920122937896835,-0.0344169139862065,-0.17891547195393498,0.11008164398152198,-0.10666619297007074,0.03783236499765774,0.046160618634546235,66.66618982905283,38.94727777734714,0.07224927898386417,1,-0.008332967758178267,0.05833351612091109,0.07833349704742476,0.30000042915344327,0.16333389282226607,3,0.0,1.000000000000028,3.1666660308837886,1.0,3.134999990463257,1.0000000000000266,3.1333329677581787,0.0 544,2002-02-01,3.1666660308837886,3.1666660308837886,3.1666660308837886,3.1666660308837886,15000.0,0.0,1.0,0.0,28.571340988651684,17.13087158648741,-0.023376978417594785,0.0426954151836072,0.08306999441385843,0.09274345613215562,32.958044603545375,0.0,-0.08800678651404015,-0.026083564758301314,-0.15705946175751206,0.10489233224090944,-0.09157151325790691,0.03940438374130428,0.038467772958479696,100.0,75.02886343086124,0.06548794849960542,2,-0.008332967758178267,0.05833351612091109,0.07833349704742476,0.30000042915344327,0.16333389282226607,4,0.0,1.0,3.1666660308837886,1.000000000000028,3.1666660308837886,1.0,3.134999990463257,0.0 545,2002-02-04,3.1533329486846924,3.183332920074463,3.1533329486846924,3.183332920074463,16950.0,-0.00421044785558744,1.0,-100.0,33.89826809912779,19.199841323966137,-0.007720437313748718,0.04411364761216774,0.09473707933021291,0.110133987498652,33.393851349791674,0.029999971389770508,-0.08722906380440865,-0.030416643619537442,-0.1443461966527746,0.08351290941369971,-0.0873814201361558,0.02654813289708091,0.04472343713559468,37.930575218401465,12.86065875829425,0.056964776516618576,2,0.005000114440917969,0.07166659832000732,0.091666579246521,0.3133335113525395,0.1766669750213623,0,0.004228250684615409,1.0,3.1666660308837886,1.0,3.1666660308837886,1.000000000000028,3.1666660308837886,0.004228250684615409 546,2002-02-05,3.156666040420532,3.1800000667572017,3.156666040420532,3.1800000667572017,49500.0,0.001057005964825164,1.0,0.7778016196584253,45.65192039469878,24.093090470124217,-0.008264794984460089,0.031085527992436912,0.08813047735611423,0.11043990471652654,33.1649298362613,0.02666711807250932,-0.08124632361431772,-0.019916856288910267,-0.12028132009108417,0.08044760751326363,-0.070099088189997,0.03026537561217646,0.034879120819532705,44.826684687972325,17.979350882230733,0.050182231901086935,2,0.0016669034957890183,0.06833350658416792,0.0883334875106816,0.3100004196167001,0.14333391189575195,1,0.0031678962345742523,1.0,3.1533329486846924,1.0,3.1666660308837886,1.0,3.1666660308837886,0.0031678962345742523 547,2002-02-06,3.156666040420532,3.156666040420532,3.1416659355163574,3.156666040420532,59850.0,0.0,1.0,-0.0,45.65192039469878,28.986339616282294,-0.005148331489029712,0.023633791020063466,0.08532674954226627,0.11299815826322179,33.01472185173133,0.01500010490417436,-0.07490851409911148,-0.014416861534118919,-0.1056350499450347,0.07680132687679686,-0.06002595573957681,0.03119223267133897,0.028888794205728097,35.99997711198996,7.597727633116662,0.04560909420545799,2,0.0016669034957890183,0.06833350658416792,0.08083349466323897,0.2766668796539311,0.309999942779541,2,0.024287355522277787,1.0,3.156666040420532,1.0,3.1533329486846924,1.0,3.1666660308837886,0.024287355522277787 548,2002-02-07,3.156666040420532,3.156666040420532,3.1433329582214355,3.156666040420532,10050.0,0.0,1.0,0.0,60.0,33.9555017871913,-0.0016656241058488064,0.01605602962645536,0.08300252079322457,0.11558238370519369,32.85639644107016,0.013333082199096236,-0.06608650332654298,-0.009083509445190874,-0.08941500325202201,0.07124798436164026,-0.04924925634860644,0.031082237458224693,0.023377693721027715,35.99997711198996,3.839590263527427,0.040165746903415595,2,0.0016669034957890183,0.06833350658416792,0.0766669511795044,0.2766668796539311,0.2766668796539311,3,0.04540673928137706,1.0,3.156666040420532,1.0,3.156666040420532,1.0,3.1533329486846924,0.04540673928137706 549,2002-02-08,3.1333329677581787,3.1549999713897705,3.119999885559082,3.1383330821990967,169500.0,-0.007391682352069329,-1.2105588097998765,-100.0,49.99999999999999,37.8135528469892,0.018374148310086547,0.030449106559798267,0.10369231180171079,0.14354580162260877,32.898731543301544,0.03666615486144975,-0.055270063282208515,-0.025749933719635187,-0.09165303827083804,0.040153170831567664,-0.05870148599523661,0.007201618555966238,0.04164055393745647,21.05233437987035,-14.54921503951726,0.03295155227560137,2,0.01833343505859375,0.091666579246521,0.11666655540466309,0.28333353996276855,0.2999999523162842,4,0.06276605709369787,1.0,3.156666040420532,1.0,3.156666040420532,1.0,3.156666040420532,0.06276605709369787 550,2002-02-11,3.119999885559082,3.1333329677581787,3.113332986831665,3.1333329677581787,48450.0,-0.004255239496182894,2.0000536451907087,2.666555407209613,45.65220433543395,40.84158175621218,0.033097604323102825,0.03397275551849255,0.11793378460551818,0.16182464726880497,32.31198979976795,0.019999980926513672,-0.04427194020210212,-0.03174971342086774,-0.07649017564449512,0.012990748802759633,-0.05411994453268143,-0.009379482309054055,0.05030904068630271,10.000286100521485,-28.861029091836713,0.022370231111813778,2,0.028333067893981934,0.10333311557769775,0.12999963760375977,0.29666662216186523,0.53000020980835,0,0.06730770700311806,-1.2105588097998765,3.1333329677581787,1.0,3.156666040420532,1.0,3.156666040420532,0.06730770700311806 551,2002-02-12,3.1333329677581787,3.1333329677581787,3.119999885559082,3.119999885559082,105150.0,0.004273423938510046,1.0,-1.0,50.0,43.11077724458474,0.02179518368554012,0.014837179483585317,0.10245896460217851,0.15260704209699316,31.542155956926266,0.01333308219909668,-0.03719971652985743,-0.014249980449676514,-0.0476090582866564,0.019109097387303375,-0.03092951936816668,0.002429558468813653,0.03127836454583388,46.15410009243412,4.011311997978773,0.016679538918489993,2,0.014999985694885254,0.0733335018157959,0.11666655540466309,0.25999999046325684,0.5333330631256099,1,0.06276605709369787,2.0000536451907087,3.119999885559082,-1.2105588097998765,3.1333329677581787,1.0,3.156666040420532,0.06276605709369787 552,2002-02-13,3.130000114440918,3.130000114440918,3.0666658878326416,3.0666658878326416,81900.0,-0.0010636767147174098,1.0,4.7501564651395665,49.019734341625266,45.382820950470695,0.02165753738612075,0.015831368485262676,0.10302988052970541,0.15959875919285427,30.732069087165982,0.06666707992553711,-0.02741356028431552,-0.015582835674285977,-0.04806785057223628,0.016902179223664326,-0.03182534312326091,0.0006596717746889524,0.029483383315859868,70.37124358920053,23.972958553383982,0.01624250744897515,2,-0.005000710487365723,0.05333280563354492,0.11999940872192383,0.2199997901916504,0.5399999618530269,2,0.054313045258699955,1.0,3.1333329677581787,2.0000536451907087,3.119999885559082,-1.2105588097998765,3.1333329677581787,0.054313045258699955 553,2002-02-14,3.0999999046325684,3.130000114440918,3.0999999046325684,3.130000114440918,45150.0,-0.009584731217720188,1.0,-0.47368084233350777,29.99991416824726,45.541551303759086,0.04604924029248725,0.04249731187660055,0.12986260272338157,0.1915238151815397,30.23553590296501,0.03000020980834961,-0.020271771510782965,-0.04208303689956683,-0.0783544659903952,-0.0058116078087384615,-0.06021875144498123,-0.023947322354152423,0.04834547993331295,37.73630229419703,-6.654775286433072,0.01813571454541429,2,0.024999499320983887,0.06666600704193115,0.14999961853027344,0.14500010013580322,0.7000000476837154,3,0.11827938382177594,1.0,3.130000114440918,1.0,3.1333329677581787,2.0000536451907087,3.119999885559082,0.11827938382177594 554,2002-02-15,3.1600000858306885,3.1666660308837886,3.1333329677581787,3.1333329677581787,111750.0,0.01935489775611199,-1.4999374161823538,-0.888897719144878,56.896726074495795,48.09693552324442,-0.016758253261164757,-0.016234976233238996,0.06732683452529376,0.13381691970895737,29.16940756071392,0.06666612625122026,-0.01604754485967952,0.0165837883949278,-0.020288919980146147,0.05345649677000175,-0.0018525657926091732,0.035020142582464775,-0.09333419799804688,93.33406448259709,43.963360063438444,0.018436354187537068,2,-0.0366671085357666,0.006665825843811035,0.08999943733215332,0.07166635990142822,0.6366658210754395,4,0.08649773000620709,1.0,3.0999999046325684,1.0,3.130000114440918,1.0,3.1333329677581787,0.08649773000620709 555,2002-02-18,3.25,3.25,3.1666660308837886,3.1666660308837886,97350.0,0.02848098472302807,1.0000000000000107,3.1249709432275536,70.41435194394398,50.84831680649389,-0.10236913117482693,-0.10229084619250228,-0.024322582351572475,0.04346348775928233,27.36339668625692,0.08999991416931152,-0.009217011582307144,0.10075035095214835,0.04086284895549097,0.16063785294880573,0.07080659995381966,0.13069410195047704,-0.18133410930633564,100.0,45.218725738905306,0.029943750998328654,2,-0.0916670560836792,-0.08333408832550049,-4.76837158203125e-07,-0.0183335542678833,0.5766661167144775,0,0.05641012925368094,-1.4999374161823538,3.1600000858306885,1.0,3.0999999046325684,1.0,3.130000114440918,0.05641012925368094 556,2002-02-19,3.2666659355163574,3.2666659355163574,3.25,3.25,16200.0,0.005127980158879275,1.0,0.19998970039596148,68.75013411153806,53.41478499725381,-0.11375301158447648,-0.11431672224585476,-0.04183361231416605,0.026271249611240055,25.48451922817462,0.016665935516357422,-0.0015523768006535654,0.11074963808059701,0.03170228941389652,0.1897969867472975,0.07122596374724655,0.15027331241394748,-0.19074668045043985,100.0,44.792046382385095,0.03952367433335025,2,-0.10000002384185791,-0.10000002384185791,-0.016666412353515625,-0.03499948978424072,0.566667079925538,1,0.11734721805597847,1.0000000000000107,3.25,-1.4999374161823538,3.1600000858306885,1.0,3.0999999046325684,0.11734721805597847 557,2002-02-20,3.2633330821990967,3.2633330821990967,3.2633330821990967,3.2633330821990967,7650.0,-0.0010202614479261074,1.0,0.0,67.90148094707868,54.292727324706995,-0.10470957164699746,-0.10618962005608612,-0.03897218234083333,0.031448146813341626,24.637046593594,0.003332853317260742,0.0052740407967712954,0.10091677904129037,0.009307019500070624,0.19252653858251012,0.05511189927068072,0.14672165881190002,-0.17596902630615263,98.00028038131859,42.41413690745355,0.045804879770609805,2,-0.09666717052459717,-0.09666717052459717,-0.013333559036254883,-0.03166663646697998,0.6699998378753662,2,0.12359539725956936,1.0,3.2666659355163574,1.0000000000000107,3.25,-1.4999374161823538,3.1600000858306885,0.12359539725956936 558,2002-02-21,3.233333110809326,3.248332977294922,3.233333110809326,3.248332977294922,5700.0,-0.009193046077158096,1.0,-100.0,61.11127888864176,55.52731386788942,-0.07005805446775337,-0.07200552349537848,-0.00969450436333652,0.06313643481557474,23.81651002586954,0.029999971389770508,0.008473626692897085,0.06591680049896231,-0.029831779245022894,0.16166538024294752,0.018042510626969932,0.1137910903709547,-0.13521094213897733,75.00031292524305,23.998168265300308,0.0478742898719925,2,-0.06666719913482666,-0.06666719913482666,0.008333444595336914,-0.0016666650772094727,0.6999998092651367,3,0.13505164810418124,1.0,3.2633330821990967,1.0,3.2666659355163574,1.0000000000000107,3.25,0.13505164810418124 559,2002-02-22,3.2000000476837163,3.2300000190734863,3.150000095367432,3.2300000190734863,11700.0,-0.010309195490614487,4.333333333333304,2.0000158947133886,57.291795500705675,56.82060177514183,-0.029361433803889003,-0.03799514591690656,0.02219166121517402,0.09798112454139885,23.423652193427664,0.08333301544189409,0.011158938858498502,0.03091703653335598,-0.06593073785881032,0.12776481092552228,-0.017506850662726947,0.0793409237294389,-0.09176525300260696,42.85740560600999,-9.393450948615495,0.0484238871960831,2,-0.03333413600921675,-0.03333413600921675,0.04166650772094682,0.031666398048400435,0.7333328723907466,4,0.1874999674037101,1.0,3.233333110809326,1.0,3.2633330821990967,1.0,3.2666659355163574,0.1874999674037101 560,2002-02-25,3.2000000476837163,3.2000000476837163,3.161665916442871,3.2000000476837163,30450.0,0.0,1.0,-0.0,56.84226456234308,57.58085339317995,-0.018796687453208616,-0.03451408545330059,0.020714931775025036,0.09950809747341527,22.589769936996642,0.03833413124084517,0.011788790642179414,0.027583682537079213,-0.06867053868608863,0.12383790376024706,-0.02054342807450471,0.07571079314866314,-0.08225938455249215,42.85740560600999,-9.905731415133658,0.0481271106115839,2,-0.03333413600921675,-0.03333413600921675,0.02499967813491777,0.031666398048400435,0.7333328723907466,0,0.18645807822856164,4.333333333333304,3.2000000476837163,1.0,3.233333110809326,1.0,3.2633330821990967,0.18645807822856164 561,2002-02-26,3.2000000476837163,3.2000000476837163,3.183332920074463,3.2000000476837163,39900.0,0.0,1.0,0.0,56.84226456234308,58.45002341770415,-0.009326212337806616,-0.03098329198958938,0.019207755372814272,0.09743134799697506,21.71082364725283,0.016667127609253374,0.015951814969835,0.024333679676056263,-0.0709860380792291,0.11965339743134162,-0.023326179201586417,0.07199353855369894,-0.07332386820938419,44.11773986910797,-10.321099051476672,0.04765985887764262,2,-0.016667127609253374,-0.03333413600921675,0.02499967813491777,0.031666398048400435,0.6333329677581792,1,0.19583314365397153,1.0,3.2000000476837163,4.333333333333304,3.2000000476837163,1.0,3.233333110809326,0.19583314365397153 562,2002-02-27,3.1666660308837886,3.2000000476837163,3.1666660308837886,3.2000000476837163,142200.0,-0.010416880094753833,1.0,-100.0,51.42857726742321,60.83098598427926,0.03325270240960787,0.002477760900080117,0.050616176870490026,0.128367240897723,21.589568104575246,0.033334016799927646,0.021695500874193474,-0.009000337123871383,-0.10432005487915674,0.08631938063141398,-0.05666019600151406,0.0386595217537713,-0.03159046604693483,16.94848680286409,-38.17770764588074,0.04765985887764262,2,0.03333342075347945,-1.1920928910669204e-07,0.050000190734863725,0.06500041484832808,0.7000000476837163,2,0.21052645844438667,1.0,3.2000000476837163,1.0,3.2000000476837163,4.333333333333304,3.2000000476837163,0.21052645844438667 563,2002-02-28,3.1666660308837886,3.1666660308837886,3.1600000858306885,3.1633329391479488,18300.0,0.0,2.9998569384832816,-0.0999907018660613,55.10202294229823,60.63157452514619,0.04883980627551576,0.0026116621779661564,0.0505851533857391,0.12567866330008615,21.496717139287803,0.006665945053100142,0.026174828817935314,-0.009000337123871383,-0.10432005487915674,0.08631938063141398,-0.05666019600151406,0.0386595217537713,-0.023695043806164495,20.832439262808055,-37.009183303240704,0.04765985887764262,2,0.04166698455810591,-1.1920928910669204e-07,0.04166674613952681,0.07333350181579634,0.6666669845581068,3,0.24210538203698873,1.0,3.1666660308837886,1.0,3.2000000476837163,1.0,3.2000000476837163,0.24210538203698873 564,2002-03-01,3.1666660308837886,3.2100000381469727,3.1433329582214355,3.2100000381469727,15000.0,0.0,2.0768942978498646,-13.00114449213175,57.44675508480372,59.19073042968616,0.05574722559877632,0.002752799647293802,0.050553490263937295,0.1229627907316666,21.042014682634164,0.06666707992553711,0.03166190799490254,-0.009000337123871383,-0.10432005487915674,0.08631938063141398,-0.05666019600151406,0.0386595217537713,0.0999999046325688,34.99939203639132,-27.700263203845743,0.04765985887764262,3,0.038333415985107866,-1.1920928910669204e-07,0.04166674613952681,0.07333350181579634,0.6666669845581068,4,0.24210538203698873,2.9998569384832816,3.1666660308837886,1.0,3.1666660308837886,1.0,3.2000000476837163,0.24210538203698873 565,2002-03-04,3.1666660308837886,3.2100000381469727,3.1416659355163574,3.2100000381469727,7260.0,0.0,2.1538326107528776,1.0,55.55552906451382,57.72466320223903,0.04769926135132252,0.00400840972388794,0.04783469114039418,0.12021934608852902,20.989722794306164,0.06833410263061523,0.0441825612458322,-0.009666991233826305,-0.10451436637398004,0.08518038390632743,-0.05709067880390295,0.03775669633625034,0.09753324508667038,36.585093540440496,-27.042241944371142,0.04742368757007681,3,0.03583347797393843,-1.1920928910669204e-07,0.040833532810211626,0.07333350181579634,0.7000000476837163,0,0.24210538203698873,2.0768942978498646,3.1666660308837886,2.9998569384832816,3.1666660308837886,1.0,3.1666660308837886,0.24210538203698873 566,2002-03-05,3.1666660308837886,3.1666660308837886,3.1666660308837886,3.1666660308837886,75900.0,0.0,1.0,-0.0,56.179659698402574,56.42223861905279,0.035785792950567163,0.00505517803270239,0.04505983626857635,0.1174480494535266,20.93460498735545,0.0,0.047190357143913175,-0.010166990756988792,-0.10468268399263403,0.08434870247865645,-0.05742483737481141,0.03709085586083383,0.09263191146850636,36.585093540440496,-25.107334792731763,0.04725784661782252,3,0.02833342552185103,-1.1920928910669204e-07,0.033333539962769,0.07333350181579634,0.6333339214324951,1,0.24210538203698873,2.1538326107528776,3.1666660308837886,2.0768942978498646,3.1666660308837886,2.9998569384832816,3.1666660308837886,0.24210538203698873 567,2002-03-06,3.233333110809326,3.233333110809326,3.1666660308837886,3.1683330535888667,58050.0,0.0210527663085871,1.0512929611561594,100.0,69.99999999999994,57.40987429809259,-0.039766139414150636,-0.05857697140163687,-0.02366463273177022,0.04251457692426497,20.328188948567377,0.06666707992553755,0.03952619572166283,0.052666735649109064,-0.04458436444753522,0.14991783574575335,0.004041185600787145,0.10129228569743098,0.021259551269531496,100.0,33.82001467268691,0.04862555004832208,3,-0.045833587646484375,-0.06666719913482666,-0.033333539962768555,0.006666421890258789,0.5666668415069576,2,0.18556699358526196,1.0,3.1666660308837886,2.1538326107528776,3.1666660308837886,2.0768942978498646,3.1666660308837886,0.18556699358526196 568,2002-03-07,3.2999999523162837,3.2999999523162837,3.183332920074463,3.183332920074463,26550.0,0.020618612194358787,1.0000000000000075,1.7948758390492419,70.58823529411757,58.88725649736058,-0.10726148317072992,-0.120113284388077,-0.09111929415164877,-0.03184878830040594,20.068738728454427,0.11666703224182084,0.032657087106445104,0.11216688156127885,0.0020839517819384312,0.22224981134061927,0.057125416671608864,0.16720834645094884,-0.1583340167999263,100.0,35.71586475216854,0.05504146488967019,3,-0.07916700839996293,-0.11666703224182084,-0.10416716337203935,-0.060000419616698775,0.5,3,0.1717170104361594,1.0512929611561594,3.233333110809326,1.0,3.1666660308837886,2.1538326107528776,3.1666660308837886,0.1717170104361594 569,2002-03-08,3.3299999237060547,3.3333330154418945,3.216665983200073,3.2999999523162837,170250.0,0.009090900552502612,5.363745131316308,0.25714180615813303,64.28571428571425,59.714306466624045,-0.1306175393478366,-0.1418992620234274,-0.12157472630569366,-0.07014089220538633,19.55122120099643,0.11666703224182173,0.02655888324463218,0.13233350515365583,0.0084753923071057,0.25619161800020596,0.07040444873038076,0.1942625615769309,-0.18516730785369884,98.26099936560063,36.90450524945564,0.061929056423275,3,-0.09250044822692871,-0.13000047206878662,-0.13833361864089966,-0.09000039100646973,0.48000001907348633,4,0.15115108206238825,1.0000000000000075,3.2999999523162837,1.0512929611561594,3.233333110809326,1.0,3.1666660308837886,0.15115108206238825 570,2002-03-11,3.3299999237060547,3.3333330154418945,3.2999999523162837,3.3333330154418945,107100.0,0.0,19.001287553648336,-0.11110316381756029,62.02541960086986,60.29021258201591,-0.12319283740657871,-0.13213452847682916,-0.12203957768427554,-0.07782528754893114,18.893613294526872,0.033333063125610796,0.024395129657526216,0.12183350324630737,-0.00967116386961564,0.2533381703622304,0.05608116968834587,0.18758583680426888,-0.17762729187011717,98.0001487729096,39.81616251293663,0.06575233355796153,3,-0.09250044822692871,-0.13000047206878662,-0.13833361864089966,-0.09000039100646973,0.5866661071777339,0,0.15115108206238825,5.363745131316308,3.3299999237060547,1.0000000000000075,3.2999999523162837,1.0512929611561594,3.233333110809326,0.15115108206238825 571,2002-03-12,3.3299999237060547,3.3299999237060547,3.3199999332427983,3.3299999237060547,96750.0,0.0,1.0,-0.0,62.82049988858553,61.55598176214506,-0.11489559140749961,-0.1229489419588421,-0.12251401329129008,-0.08505546622228799,18.200467439653504,0.009999990463256392,0.026185121550490464,0.1120001554489134,-0.02523071440183866,0.24923102529966545,0.04338472052353737,0.18061559037428943,-0.17038887652587897,98.0001487729096,42.99983898842543,0.06861543492537601,3,-0.09250044822692871,-0.13000047206878662,-0.13833361864089966,-0.09000039100646973,0.6033329963684082,1,0.1611610111582762,19.001287553648336,3.3299999237060547,5.363745131316308,3.3299999237060547,1.0000000000000075,3.2999999523162837,0.1611610111582762 572,2002-03-13,3.2999999523162837,3.326666116714477,3.2999999523162837,3.326666116714477,20400.0,-0.009009000623754648,1.0,-100.0,62.820499888585424,62.41359031173252,-0.07151362735049194,-0.08385951770543354,-0.09442148103512649,-0.06253352407788215,16.47398427309973,0.029999971389770952,0.02786027846452388,0.0735001921653744,-0.06182676018963251,0.2088271445203813,0.005836715987871166,0.14116366834287764,-0.13344002640563923,77.77797204464434,24.262100266848265,0.06766347617750343,3,-0.06250047683715776,-0.10000050067901567,-0.10833370685577348,-0.060000419616698775,0.6333329677581792,2,0.15151515370448654,1.0,3.3299999237060547,19.001287553648336,3.3299999237060547,5.363745131316308,3.3299999237060547,0.15151515370448654 573,2002-03-14,3.466665983200073,3.466665983200073,3.3066658973693848,3.3066658973693848,654450.0,0.05050485857334808,1.0000000000000056,-6.000116231246519,83.89816228037715,65.35263555568513,-0.21361314457122882,-0.23362548855593213,-0.2621721931341239,-0.23503920728780292,15.251045670726699,0.16666603088378906,0.03424240923448307,0.22183291912078795,0.06160677975324136,0.38205905848833455,0.14171984943701466,0.30194598880456125,-0.2934351337081784,100.0,43.27138630106312,0.08011306968377319,3,-0.16250002384185747,-0.20000004768371538,-0.27499973773956254,-0.2416664361953731,0.5499999523162837,3,0.09615404850989173,1.0,3.2999999523162837,1.0,3.3299999237060547,19.001287553648336,3.3299999237060547,0.09615404850989173 574,2002-03-15,3.433332920074463,3.433332920074463,3.3333330154418945,3.433332920074463,58050.0,-0.009615308566543912,1.0,0.0,77.34367622184297,67.77354079538836,-0.15474890206060454,-0.18842576108976594,-0.23033350810646835,-0.20779891192806055,15.076747238723943,0.13333296775817827,0.045602915195714466,0.1748332142829896,-0.0008123584790959981,0.3504787870450752,0.08701042790194702,0.26265600066403216,-0.24249596256007777,80.00008583101616,20.628018405483928,0.08782278638104274,3,-0.11666691303253218,-0.16666698455810547,-0.24166667461395264,-0.20833337306976318,0.5833330154418936,4,0.10679623583776099,1.0000000000000056,3.466665983200073,1.0,3.2999999523162837,1.0,3.3299999237060547,0.10679623583776099 575,2002-03-18,3.433332920074463,3.433332920074463,3.366666078567505,3.366666078567505,12750.0,0.0,1.0,100.0,77.34367622184297,70.12509818688173,-0.12621732225038196,-0.18338914726149547,-0.23185869704357653,-0.20937629735416285,16.84784986506258,0.06666684150695801,0.05700480745661096,0.16566656827926618,-0.026472555759707195,0.35780569231823955,0.06959700625977927,0.2617361302987531,-0.22594622101893647,80.00008583101616,17.926034938844467,0.09606956201948676,3,-0.11666691303253218,-0.16666698455810547,-0.2449999451637268,-0.20833337306976318,0.5866670608520508,0,0.10970885476987435,1.0,3.433332920074463,1.0000000000000056,3.466665983200073,1.0,3.2999999523162837,0.10970885476987435 576,2002-03-19,3.650000095367432,3.6666660308837886,3.4300000667572017,3.4300000667572017,164700.0,0.06310695185606119,-1.1515084849910018,3.299991774580606,89.61753759782002,72.30482458663953,-0.298504389860776,-0.38985339115391104,-0.44649022719960296,-0.42376898258225015,19.233451333530095,0.23666596412658691,0.07477711460194358,0.36316703557968166,0.10598035714858467,0.6203537140107787,0.23457369636413317,0.49176037479523016,-0.4270566392632329,95.45473756899815,26.529479485343188,0.12859333921554858,3,-0.2250006198883061,-0.28333413600921675,-0.4641671180725102,-0.4266670942306523,0.38333272933959917,1,0.07305915850654587,1.0,3.433332920074463,1.0,3.433332920074463,1.0000000000000056,3.466665983200073,0.07305915850654587 577,2002-03-20,3.6666660308837886,3.6666660308837886,3.6333329677581783,3.6466660499572754,250500.0,0.0045660096112076776,2.333309491452834,0.09090899238902733,89.89365506683082,74.44987122805212,-0.27629300342129426,-0.3950054652715207,-0.459810267955751,-0.4379872091947785,21.74797366968242,0.03333306312561035,0.09637379215373532,0.35966632366180384,0.05194955213258323,0.6673830951910245,0.20580793789719332,0.5135247094264144,-0.40822476879722247,100.0,23.958957972730317,0.15385838576461033,3,-0.2250000238418579,-0.3000000715255733,-0.48916631937026933,-0.44333302974700883,0.38333415985107466,2,0.07272734602622055,-1.1515084849910018,3.650000095367432,1.0,3.433332920074463,1.0,3.433332920074463,0.07272734602622055 578,2002-03-21,3.670000076293945,3.670000076293945,3.660000085830689,3.6666660308837886,62850.0,0.0009092852695267162,4.998712814644776,0.1667024294876417,89.94713920463576,77.30114066348783,-0.2476680233223627,-0.38361637959740813,-0.45958324734262046,-0.43936153893489927,24.196258088300198,0.009999990463255948,0.12077208694925767,0.34116702079772887,-0.004203642971478683,0.6865376845669364,0.1684816889131251,0.5138523526823326,-0.378900832703601,100.0,17.992200639120597,0.17268533188460375,3,-0.18500006198883057,-0.28500008583068803,-0.5158339142799373,-0.4700006246566768,0.5299997329711919,3,0.07175281697716973,2.333309491452834,3.6666660308837886,-1.1515084849910018,3.650000095367432,1.0,3.433332920074463,0.07175281697716973 579,2002-03-22,3.7999999523162837,3.7999999523162837,3.683332920074463,3.683332920074463,37050.0,0.03542230880649355,1.0000000000000075,34.992634439359136,91.66670588024925,80.5946169167522,-0.3397115021121526,-0.4915637447130399,-0.5845454702194224,-0.566625860929526,25.636089315973248,0.12999987602233887,0.14032397597161683,0.4411669015884394,0.04275305708345378,0.839580746093425,0.2419599793359466,0.6403738238409322,-0.4710106254555799,100.0,11.740642158387402,0.19920692225249276,3,-0.25,-0.3333334922790523,-0.6541672945022579,-0.6000005006790157,0.36666607856750444,4,0.05701736471549279,4.998712814644776,3.670000076293945,2.333309491452834,3.6666660308837886,-1.1515084849910018,3.650000095367432,0.05701736471549279 580,2002-03-25,3.796665906906128,3.8333330154418954,3.706665992736816,3.8333330154418954,72600.0,-0.0008773803821032766,5.909027068852194,-0.3142885169116668,91.26632944524009,83.75526464526938,-0.29415273844735346,-0.46508204301345657,-0.576108648067744,-0.5600156467488562,27.198835291225333,0.12666702270507946,0.157103620740624,0.4079995632171629,-0.027927456099274828,0.8439265825336006,0.19003605355894404,0.6259630728753818,-0.41115530499075437,90.90897268488915,-3.7262710376450627,0.21796350965821892,3,-0.22999942302703857,-0.3091664314270015,-0.6516664624214172,-0.5966664552688599,0.4200003147125235,0,0.05794558541747086,1.0000000000000075,3.7999999523162837,4.998712814644776,3.670000076293945,2.333309491452834,3.6666660308837886,0.05794558541747086 581,2002-03-26,3.8266661167144775,3.8266661167144775,3.733333110809326,3.75,131250.0,0.00790172497237096,1.4347915325552538,-2.090868895203242,90.82563750404796,86.86694660254298,-0.27523586303160386,-0.4698144506476023,-0.5989403733553602,-0.5859997437414677,28.84603400083538,0.09333300590515137,0.17869630600631092,0.4066664695739748,-0.06108673821302402,0.8744196773609736,0.17278986568047516,0.6405430734674744,-0.3784603769053909,96.66655143104715,2.597969574495039,0.23387660389349949,3,-0.25666666030883745,-0.3391666412353511,-0.6641666889190674,-0.6266666650772095,0.3900001049041739,1,0.05052279407591209,5.909027068852194,3.796665906906128,1.0000000000000075,3.7999999523162837,4.998712814644776,3.670000076293945,0.05052279407591209 582,2002-03-27,3.8333330154418954,3.8333330154418954,3.7999999523162837,3.829999923706055,212850.0,0.001742221172183589,19.00128755364887,0.04347542145969773,89.99994635586454,87.54492261093048,-0.22159678376434666,-0.44688765662990537,-0.5967091071695516,-0.5885709895917715,30.34029150094108,0.033333063125611684,0.20439855476609559,0.3800000190734871,-0.10638543775918663,0.8663854759061609,0.13680729065715003,0.6231927474898242,-0.33120945704421567,100.0,6.4056884033881545,0.24319272841633696,3,-0.25000000000000044,-0.345833539962769,-0.6666671037673959,-0.6333335638046274,0.38333320617675604,2,0.052173867613242164,1.4347915325552538,3.8266661167144775,5.909027068852194,3.796665906906128,1.0000000000000075,3.7999999523162837,0.052173867613242164 583,2002-03-28,3.933332920074463,3.933332920074463,3.809999942779541,3.809999942779541,12270.0,0.02608693380662097,1.0,37.00257510729121,90.95017615992724,89.05675593738427,-0.2776347809410127,-0.5127972190287498,-0.6864653783754742,-0.6828941388935732,31.943122478793946,0.12333297729492188,0.2357345475148369,0.4416665792465211,-0.06979045844001419,0.9531236169330564,0.18593806040325367,0.6973950980897885,-0.38484003769059294,100.0,6.706995765649637,0.2557285188432676,3,-0.283333420753479,-0.39583349227905273,-0.7666670083999634,-0.7333334684371948,0.3000001907348633,3,0.02966117362325682,19.00128755364887,3.8333330154418954,1.4347915325552538,3.8266661167144775,5.909027068852194,3.796665906906128,0.02966117362325682 584,2002-03-29,3.933332920074463,3.933332920074463,3.933332920074463,3.933332920074463,0.0,0.0,1.0,0.0,90.95017615992724,90.56858926383809,-0.222666872437987,-0.4768645923403372,-0.6748284720661424,-0.6768936255161808,34.654965655639806,0.0,0.2734395798570999,0.4033332347869871,-0.12033795402404834,0.9270044235980222,0.14149764038146984,0.6651688291925044,-0.32326563166009814,100.0,7.000762541814964,0.2618355944055175,3,-0.25166642665863037,-0.39583349227905273,-0.7666670083999634,-0.7333334684371948,0.3666672706604004,4,0.06779667386650434,1.0,3.933332920074463,19.00128755364887,3.8333330154418954,1.4347915325552538,3.8266661167144775,0.06779667386650434 585,2002-04-01,3.933332920074463,3.933332920074463,3.933332920074463,3.933332920074463,0.0,0.0,1.0,0.0,90.95017615992724,90.71666021518334,-0.16123918651699798,-0.4389901218560954,-0.662951637957395,-0.6709918650767905,37.484778058537785,0.0,0.28986851791571233,0.3649998903274536,-0.15892801539370538,0.8889277960486126,0.10303593746687412,0.6269638431880331,-0.27154313059448265,100.0,7.318018615467707,0.2619639528605794,4,-0.1499999761581421,-0.39583349227905273,-0.7666670083999634,-0.7333334684371948,0.3666672706604004,0,0.059321983557117264,1.0,3.933332920074463,1.0,3.933332920074463,19.00128755364887,3.8333330154418954,0.059321983557117264 586,2002-04-02,3.933332920074463,4.130000114440918,3.849999904632568,4.130000114440918,25650.0,0.0,1.8474521204245016,-100.0,94.81126203071088,91.26306098894779,-0.13055062400228756,-0.3990688679243779,-0.6508299292577551,-0.6650568063992384,40.661862997032536,0.28000020980835005,0.3139223260681341,0.3266665458679201,-0.18557862063624153,0.8389117123720817,0.07054396261583928,0.5827891291200009,-0.2280962296993656,40.40390977378431,-51.92589732477033,0.2561225832520807,4,-0.03833281993865967,-0.2974998950958252,-0.7666670083999634,-0.7333334684371948,0.3666672706604004,1,0.07203389779139902,1.0,3.933332920074463,1.0,3.933332920074463,1.0,3.933332920074463,0.07203389779139902 587,2002-04-03,3.8333330154418954,3.9300000667572017,3.8333330154418954,3.9300000667572017,2640.0,-0.025423707238764415,-1.000000000000009,0.4915260606971596,78.64581451288764,90.00735824542022,-0.0049425259646702635,-0.2654220501129947,-0.5396204001797926,-0.5596963037396927,44.727751926413696,0.09999990463256747,0.3390193467627518,0.19666664600372386,-0.2933122626282403,0.6866455546356875,-0.048322808312258214,0.4416561003197059,-0.05163890873495047,7.2915812954767345,-80.59523570729301,0.24498945431598187,4,0.07333350181579501,-0.19749999046325772,-0.6583335995674142,-0.6333335638046274,0.46666717529296786,2,0.09999997512153702,1.8474521204245016,3.933332920074463,1.0,3.933332920074463,1.0,3.933332920074463,0.09999997512153702 588,2002-04-04,3.866666078567505,3.866666078567505,3.743333101272583,3.743333101272583,1050.0,0.008695582406050617,1.0,-1.2758533090311952,83.85409701161446,89.13929059334967,-0.008319669903366744,-0.2678584416859424,-0.5611253875812166,-0.5876068057868551,47.39605913073333,0.12333297729492188,0.33548162583941643,0.20166640281677228,-0.27159259751906717,0.6749254031526122,-0.03496309735114744,0.438295902984692,0.2633340358734131,31.896431062048997,-54.633888715417505,0.23662950016791992,4,0.051666975021362305,-0.2308330535888672,-0.6833333969116211,-0.6666666269302368,0.41666674613952637,3,0.09051729214248883,-1.000000000000009,3.8333330154418954,1.8474521204245016,3.933332920074463,1.0,3.933332920074463,0.09051729214248883 589,2002-04-05,3.8333330154418954,3.8333330154418954,3.736665964126587,3.8333330154418954,38250.0,-0.00862062108501449,1.0,0.0,79.7029426011486,87.85446983289508,0.033792582522585324,-0.2054152420299573,-0.5171823011976291,-0.5488036718732845,49.71007368212852,0.13000011444091797,0.32983468916082614,0.14316668510437092,-0.3081054246533066,0.5944387948620484,-0.08246936977446806,0.3688027399832099,0.28893375873565574,24.57631793172739,-60.186654137013406,0.22563605487883887,4,0.09833359718322665,-0.19749999046325772,-0.6458335518836984,-0.6333335638046274,0.4333329200744611,4,0.104347859618797,1.0,3.866666078567505,-1.000000000000009,3.8333330154418954,1.8474521204245016,3.933332920074463,0.104347859618797 590,2002-04-08,3.8333330154418954,3.8333330154418954,3.7999999523162837,3.8333330154418954,10050.0,0.0,1.0,0.0,70.07293515714755,85.5486140165728,0.04418758731902672,-0.17473195754946325,-0.505278933585215,-0.5433579016103511,52.149140455256614,0.033333063125611684,0.32466915298425825,0.11800003051757901,-0.3038831174749914,0.539883178510149,-0.0929415434787062,0.3289416045138642,0.27350972633361703,24.57631793172739,-56.40383686288445,0.21094157399628508,4,0.10000002384185702,-0.19749999046325772,-0.6475003361701974,-0.6333335638046274,0.4466671943664551,0,0.12173927321552358,1.0,3.8333330154418954,1.0,3.866666078567505,-1.000000000000009,3.8333330154418954,0.12173927321552358 591,2002-04-09,3.866666078567505,3.866666078567505,3.8333330154418954,3.8333330154418954,11100.0,0.008695582406050617,1.0,100.0,71.12673254060982,83.45159025932229,0.019137754238038873,-0.17475779042906803,-0.5261296156847877,-0.5713686404431431,54.77596323933385,0.03333306312560946,0.30280058683631506,0.12449978590011579,-0.2608777362465844,0.509877308046816,-0.0681889751732343,0.3171885469734659,0.22536959210205065,67.24117094297478,-10.864942622823378,0.19268876107335003,4,0.06666696071624756,-0.21833300590515137,-0.6820833683013916,-0.6666666269302368,0.41666674613952637,1,0.11206918398495302,1.0,3.8333330154418954,1.0,3.8333330154418954,1.0,3.866666078567505,0.11206918398495302 592,2002-04-10,3.7999999523162837,3.8333330154418954,3.7633330821990967,3.8333330154418954,95250.0,-0.017241242170029647,3.2000300409843154,-1.0000000000000666,62.11180124223611,80.24732637957884,0.09004783399600536,-0.07242558911327412,-0.448519262275179,-0.49982026824708914,57.6031496136439,0.1033329963684082,0.27926841123709467,0.03283365964889473,-0.29186340528347854,0.35753072458126844,-0.12951487281729213,0.1951821921150816,0.27782093009155284,48.71840956607822,-25.518701144080495,0.16234853246618677,4,0.1333330869674687,-0.15166687965393022,-0.6191672682762142,-0.6000005006790157,0.4833328723907475,2,0.13157901176125142,1.0,3.866666078567505,1.0,3.8333330154418954,1.0,3.8333330154418954,0.13157901176125142 593,2002-04-11,3.7999999523162837,3.7999999523162837,3.7633330821990967,3.7999999523162837,16200.0,0.0,1.0,-0.0,50.0,75.69730680625358,0.0772714917922106,-0.04866784989119832,-0.4373493888609379,-0.4958464885937097,58.8730491419717,0.036666870117187056,0.2550541763190042,0.01616696119308436,-0.2761939946392622,0.3085279170254309,-0.1300135167230887,0.16234743910925742,0.2641747333603033,48.71840956607822,-21.340336691319308,0.1461804779161732,4,0.1333330869674687,-0.1433334350585933,-0.6229172348976131,-0.6000005006790157,0.4833328723907475,3,0.13157901176125142,3.2000300409843154,3.7999999523162837,1.0,3.866666078567505,1.0,3.8333330154418954,0.13157901176125142 594,2002-04-12,3.7999999523162837,3.7999999523162837,3.7833330631256095,3.7833330631256095,23550.0,0.0,-1.0000000000000533,100.0,50.41331254160017,71.19321084866169,0.06299368575069897,-0.020859069824304743,-0.4259492168538581,-0.4920984890428888,60.21157561877708,0.016666889190674272,0.23327534731637423,-0.0021663904190067917,-0.24351991821571994,0.2391871373777068,-0.12284315431736337,0.11851037347934978,0.251074384498303,35.48418356752224,-30.61785858030069,0.12067676389835673,4,0.1333330869674687,-0.12666690349578813,-0.5979170203208919,-0.6000005006790157,0.4833328723907475,4,0.12719286275151998,1.0,3.7999999523162837,3.2000300409843154,3.7999999523162837,1.0,3.866666078567505,0.12719286275151998 595,2002-04-15,3.809999942779541,3.8333330154418954,3.7833330631256095,3.7833330631256095,31800.0,0.0026315764707212086,-2.749966472655106,1.5999914170457579,47.82614374450726,65.97264215019462,0.03761468932702705,-0.001257722234912162,-0.42376795684428537,-0.49852038753791605,61.697816642610746,0.049999952316285956,0.19856407934723386,-0.010999751091003596,-0.17872390738585509,0.1567244052038479,-0.09486182923842934,0.07286232705642215,0.22849805912752608,45.16162525091715,-16.36889394453906,0.08386207814742568,4,0.023333072662353516,-0.09499990940093994,-0.591250479221344,-0.610000491142273,0.4566659927368155,0,0.1198598424134516,-1.0000000000000533,3.7999999523162837,1.0,3.7999999523162837,3.2000300409843154,3.7999999523162837,0.1198598424134516 596,2002-04-16,3.9166660308837886,3.9166660308837886,3.8133330345153813,3.8133330345153813,229050.0,0.02799634900425496,1.0,3.8749564144514643,58.62069475808951,63.74762884410595,-0.08008613682127041,-0.09161888363258308,-0.5168696261641328,-0.6017501567536088,61.74377744045913,0.1066660881042476,0.164586522696188,0.08233304023742649,-0.06983014374882446,0.23449622422367744,0.006251448244301017,0.15841463223055197,0.10975868951205969,100.0,41.54546199819694,0.07608159199312556,4,-0.09000003337860063,-0.20166599750518754,-0.6979165673255916,-0.7166665792465206,0.36000013351440474,1,0.09276618840094875,-2.749966472655106,3.809999942779541,-1.0000000000000533,3.7999999523162837,1.0,3.7999999523162837,0.09276618840094875 597,2002-04-17,3.933332920074463,3.933332920074463,3.866666078567505,3.9166660308837886,41400.0,0.00425537665434117,6.999914170457472,0.16129300200734284,50.0,59.98606250948211,-0.09060431035238858,-0.09200032784985179,-0.519498756930699,-0.6145828162491251,61.82323428967745,0.06666684150695801,0.12926966510028493,0.08566658496856672,-0.050532170188565484,0.22186534012569892,0.017567207390000394,0.15376596254713304,0.08150145007061482,100.0,44.86739557035452,0.06809937757856614,4,-0.09833347797393799,-0.21833288669586182,-0.7145834565162659,-0.7333334684371948,0.3299999237060556,2,0.08898303595057566,1.0,3.9166660308837886,-2.749966472655106,3.809999942779541,-1.0000000000000533,3.7999999523162837,0.08898303595057566 598,2002-04-18,3.933332920074463,3.933332920074463,3.853332996368408,3.9300000667572017,42750.0,0.0,47.00686744402318,0.19996852916776084,50.0,56.685735553798935,-0.08957264197735348,-0.07511157285969361,-0.5051715703374624,-0.6104435379983686,61.80777142793741,0.07999992370605469,0.09024188552815549,0.0724999427795412,-0.040282319949125345,0.18528220550820773,0.016108811415207924,0.12889107414387446,0.07037471382987537,100.0,48.45494762710872,0.056391131364333213,4,-0.0849999189376831,-0.21499991416931152,-0.7145834565162659,-0.7333334684371948,0.3400001525878906,3,0.08898303595057566,6.999914170457472,3.933332920074463,1.0,3.9166660308837886,-2.749966472655106,3.809999942779541,0.08898303595057566 599,2002-04-19,4.0166659355163565,4.0166659355163565,3.9500000476837163,3.9500000476837163,147000.0,0.021186362084070876,1.0000000000000133,20.002646827380868,58.620694758089556,55.41326439834805,-0.16110716887491083,-0.14902061154539847,-0.5721614569594662,-0.6891106749997045,61.34091588696029,0.08333301544189364,0.07621293087946279,0.14499965906143109,0.016317855857084673,0.2736814622657775,0.08065875745925766,0.2093405606636045,-0.2799999713897696,100.0,52.329356756717516,0.06434090160217322,4,-0.12666642665862993,-0.2849993705749503,-0.7312499880790702,-0.7499999999999991,0.25,4,0.0663901089788772,47.00686744402318,3.933332920074463,6.999914170457472,3.933332920074463,1.0,3.9166660308837886,0.0663901089788772 600,2002-04-22,4.0166659355163565,4.0166659355163565,3.9500000476837163,4.0166659355163565,345150.0,0.0,1.0,0.0,58.620694758089556,54.02370464473468,-0.14792213294428302,-0.13881057570937827,-0.5550515373750007,-0.682534587784871,60.71959838939661,0.06666588783264027,0.055276635995304524,0.1339996576309197,-0.004894566284965762,0.2728938815468047,0.06455254567297697,0.20344676958886243,-0.2743999719619743,100.0,49.286463006783784,0.0694471119579426,4,-0.12666642665862993,-0.2683328390121451,-0.7249999642372122,-0.7499999999999991,0.25,0,0.0663901089788772,1.0000000000000133,4.0166659355163565,47.00686744402318,3.933332920074463,6.999914170457472,3.933332920074463,0.0663901089788772 601,2002-04-23,4.019999980926514,4.019999980926514,4.0,4.0166659355163565,345150.0,0.0008300529503031395,10.997425629290618,100.0,74.13805222864585,55.35995475433576,-0.1421690084692364,-0.13377668894294903,-0.5413139826765505,-0.680803110282052,60.07084182284783,0.019999980926513672,0.038687359978650804,0.12766700983047485,-0.02135842396765586,0.276692443628606,0.0531542929314095,0.2021797267295402,-0.27224601793289205,100.0,41.98479773001334,0.07451271689906551,4,-0.1283334493637085,-0.2399998903274536,-0.7283340096473694,-0.7533340454101562,0.2633328437805176,1,0.06135969048760859,1.0,4.0166659355163565,1.0000000000000133,4.0166659355163565,47.00686744402318,3.933332920074463,0.06135969048760859 602,2002-04-24,4.033332824707031,4.033332824707031,4.033332824707031,4.033332824707031,7500.0,0.003316627821835061,1.0,0.0,72.7273791294001,57.88521910204689,-0.13289856414211476,-0.13845653733856667,-0.5369608738640324,-0.6892076016296662,59.385144921740476,0.013332843780517578,0.03608076695070661,0.1309998631477356,-0.027871632344526276,0.28987135863999747,0.05156411540160466,0.21043561089386653,-0.27468902099609416,100.0,37.083078735396306,0.07943574774613082,4,-0.1249998807907109,-0.1516662836074829,-0.6375001072883606,-0.6666668653488159,0.21666717529296875,2,0.060330587696748594,10.997425629290618,4.019999980926514,1.0,4.0166659355163565,1.0000000000000133,4.0166659355163565,0.060330587696748594 603,2002-04-25,4.050000190734863,4.066666126251222,4.033332824707031,4.033332824707031,33450.0,0.004132405321408683,-2.999828345826049,100.0,80.95250421660964,61.27846262149238,-0.12334509252555836,-0.1538218623736931,-0.5344168206226976,-0.7007996616969656,58.35755302392256,0.03333330154419034,0.030808091551119077,0.14183386564254752,-0.029878729562367035,0.3135464608474616,0.055977568040090464,0.22769016324500457,-0.27487504576416066,85.71484040520393,17.206673562946648,0.08585629760245715,4,-0.12500059604644775,-0.15500009059906006,-0.64583420753479,-0.683334231376648,0.1833329200744629,3,0.05267472666635764,1.0,4.033332824707031,10.997425629290618,4.019999980926514,1.0,4.0166659355163565,0.05267472666635764 604,2002-04-26,4.199999809265137,4.2166662216186515,4.019999980926514,4.019999980926514,3052500.0,0.037036941102725374,-1.1851825360873256,10.799536533730045,86.6667493185983,65.59408546305805,-0.23539172047818857,-0.2981030285663113,-0.6650001944703305,-0.8448002082940373,57.50047835891523,0.19666624069213778,0.03954733057944493,0.27850013971328735,0.06278461729205809,0.49421566213451706,0.17064237850267272,0.386357900923902,-0.40155138579199257,93.7500838191869,18.87167338042366,0.1078577612106148,4,-0.18500018119812012,-0.25000023841857955,-0.7649998068809509,-0.8316668272018433,0.03333330154418945,4,0.01746030160178691,-2.999828345826049,4.050000190734863,1.0,4.033332824707031,10.997425629290618,4.019999980926514,0.01746030160178691 605,2002-04-29,4.166666030883788,4.233333110809326,4.126666069030762,4.126666069030762,342150.0,-0.007936614260746988,-4.333357175213981,0.2222222222222173,80.00000953674751,67.96956488290895,-0.16331906486381964,-0.2597075692462858,-0.6151386020508625,-0.80565350467608,56.61807540321067,0.10666704177856445,0.05754449766206848,0.2334997057914725,-0.008542890848813656,0.4755423024317591,0.11247840747132898,0.3545210041116156,-0.3263958275960932,71.42836706959407,-4.233678150453997,0.12102129832014323,4,-0.12333297729492099,-0.19666647911071689,-0.6583328247070304,-0.7333331108093253,0.05000019073486328,0,0.023999980773922847,-1.1851825360873256,4.199999809265137,-2.999828345826049,4.050000190734863,1.0,4.033332824707031,0.023999980773922847 606,2002-04-30,4.2166662216186515,4.2166662216186515,4.166666030883788,4.166666030883788,42000.0,0.01200004760742912,1.0,1.2500059604701896,93.10336322770398,72.75882746376494,-0.18583112880065844,-0.30292384782717896,-0.6482264795552535,-0.8491716648694361,55.131149921414526,0.05000019073486328,0.07897448350528435,0.26933323144912613,-0.003906672349764939,0.5425731352480168,0.13271327954968104,0.40595318334857167,-0.3292284694283607,92.18738824118404,12.575298203400905,0.13661995189944537,4,-0.17333316802978427,-0.23333311080932528,-0.6895832419395438,-0.766666769981383,0.006666660308838779,1,0.01185764091104935,-4.333357175213981,4.166666030883788,-1.1851825360873256,4.199999809265137,-2.999828345826049,4.050000190734863,0.01185764091104935 607,2002-05-01,4.2166662216186515,4.2166662216186515,4.2166662216186515,4.2166662216186515,0.0,0.0,1.0,0.0,93.10336322770398,77.54809004462093,-0.1580325049043001,-0.2874718359655861,-0.6308580268003317,-0.8424109399740916,53.868111489108294,0.0,0.10364174680145499,0.2501665711402885,-0.042491804106587594,0.5428249463871642,0.10383738351685068,0.39649575876372634,-0.2877210263940766,92.18738824118404,8.309411754343273,0.14632918762343788,5,-0.12499964237213046,-0.2316666841506949,-0.6879167556762682,-0.766666769981383,0.0,2,0.015810263270681357,1.0,4.2166662216186515,-4.333357175213981,4.166666030883788,-1.1851825360873256,4.199999809265137,0.015810263270681357 608,2002-05-02,4.2166662216186515,4.2166662216186515,4.206665992736816,4.2166662216186515,21000.0,0.0,1.0,0.0,93.10336322770398,81.37949765235587,-0.12696701261533683,-0.2739519212785355,-0.6121643374637267,-0.835528358892871,53.981262278737965,0.01000022888183505,0.11645564918164508,0.23266656398773122,-0.07626161982782254,0.5415947478032854,0.0782024720799539,0.3871306558955081,-0.2511944765239065,92.18738824118404,2.097541599480934,0.15446409190777702,5,-0.12499964237213046,-0.2316666841506949,-0.6812499761581408,-0.766666769981383,0.0,3,0.007905244719263793,1.0,4.2166662216186515,1.0,4.2166662216186515,-4.333357175213981,4.166666030883788,0.007905244719263793 609,2002-05-03,4.233333110809326,4.233333110809326,4.199999809265137,4.2166662216186515,411750.0,0.003952622359632008,2.999942780304981,100.0,93.19719814792813,85.22133136233793,-0.12255557633533343,-0.2731182178621463,-0.6084838545716544,-0.8453055478672189,54.231588730945504,0.03333330154418945,0.13551175676651006,0.229333448410034,-0.09013673406471856,0.5488036308847866,0.06959835717265772,0.3890685396474103,-0.23571800182883162,100.0,4.052421035875184,0.1597350912373763,5,-0.11666655540466309,-0.24833357334136963,-0.6395836472511292,-0.7333337068557739,-0.03333330154418945,4,0.0,1.0,4.2166662216186515,1.0,4.2166662216186515,1.0,4.2166662216186515,0.0 610,2002-05-06,4.300000190734863,4.300000190734863,4.233333110809326,4.300000190734863,59400.0,0.015748129944064715,1.0,0.0,92.59252195031995,87.27182799807952,-0.1618224344384922,-0.31940735788777186,-0.6536093663866218,-0.9046253161616011,54.59195408531713,0.06666707992553711,0.15847631791359973,0.27266716957092285,-0.06211979610823004,0.6074541352500757,0.10527368673134685,0.4400606524104993,-0.2740989215349092,100.0,4.376448567165511,0.1673934828395764,5,-0.1400001049041748,-0.2816671133041382,-0.6904172301292419,-0.800000786781311,-0.1333341598510751,0,-0.015503971387997528,2.999942780304981,4.233333110809326,1.0,4.2166662216186515,1.0,4.2166662216186515,-0.015503971387997528 611,2002-05-07,4.300000190734863,4.300000190734863,4.233333110809326,4.300000190734863,53850.0,0.0,1.0,0.0,92.30761612687036,89.44740988668731,-0.13178625740944305,-0.3006953118902933,-0.6316236578064673,-0.897203413171626,54.811499145589806,0.06666707992553711,0.17215316540104908,0.25100046396255493,-0.0958759982348365,0.5978769261599464,0.07756223286385922,0.42443869506125065,-0.2357250725200215,100.0,4.726385015644979,0.17343823109869574,5,-0.1400001049041748,-0.2816671133041382,-0.6395840048789978,-0.800000786781311,-0.1333341598510751,1,-0.019379991958086484,1.0,4.300000190734863,2.999942780304981,4.233333110809326,1.0,4.2166662216186515,-0.019379991958086484 612,2002-05-08,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,9750.0,0.0,1.0,0.0,92.30761612687036,90.7090889878274,-0.10055604544658792,-0.2754377574835054,-0.6081100321388622,-0.8897061615566209,56.171910281005836,0.0,0.1876198450844191,0.22600045204162633,-0.11736858786352578,0.5693694919467784,0.05431593208905028,0.3976849719942024,-0.20272356236721834,100.0,5.104302032408327,0.1716845199525761,5,-0.1400001049041748,-0.2816671133041382,-0.5345836281776428,-0.7016671895980835,-0.1333341598510751,2,-0.017829605908522228,1.0,4.300000190734863,1.0,4.300000190734863,2.999942780304981,4.233333110809326,-0.017829605908522228 613,2002-05-09,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,3000.0,0.0,1.0,0.0,90.47611262562873,91.13235157749745,-0.06857565355905315,-0.2488152534517436,-0.5841116064468554,-0.8811747683527678,57.60583972461546,0.0,0.19827669952715965,0.20100044012069684,-0.13099075281989503,0.5329916330612887,0.03500484365040091,0.3669960365909928,-0.17434226363580763,100.0,5.512436915698956,0.16599559647029596,5,-0.08666706085205078,-0.2816671133041382,-0.5287504196166992,-0.7016671895980835,-0.1333341598510751,3,-0.019379991958086484,1.0,4.300000190734863,1.0,4.300000190734863,1.0,4.300000190734863,-0.019379991958086484 614,2002-05-10,4.283332824707031,4.300000190734863,4.2666659355163565,4.300000190734863,7950.0,-0.003876131462446142,2.9999427819420874,-100.0,86.36341765056991,91.83939692347771,-0.04340934193186552,-0.20456958584362006,-0.5431446954257764,-0.8559863166526203,58.84288145717002,0.03333425521850675,0.21058258519460882,0.16016643047332746,-0.1498194749613475,0.47015233590800243,0.005173477755990419,0.31515938319066494,-0.1332669806989628,74.99910593587057,-18.01492706340875,0.1549929527173374,5,-0.04999971389770508,-0.26499974727630615,-0.5062497854232788,-0.6849998235702515,-0.1333327293395996,4,-0.015564189339627,1.0,4.300000190734863,1.0,4.300000190734863,1.0,4.300000190734863,-0.015564189339627 615,2002-05-13,4.2666659355163565,4.283332824707031,4.233333110809326,4.283332824707031,123150.0,-0.0038911029968385913,4.999885560609962,0.9999713909710437,82.45587397511892,90.65634256207936,-0.012366159708772528,-0.1601470800877074,-0.5018709279720395,-0.8321393418435261,59.67337694630488,0.04999971389770508,0.21990953641618205,0.12066624164581174,-0.15787325495237514,0.39920573824399863,-0.0186035066532817,0.2599359899449052,-0.09560928296653692,49.99892712304335,-40.391022201450646,0.1392697482990935,5,-0.016665935516356534,-0.23499929904937655,-0.48291611671447665,-0.6683329343795767,-0.09000015258788974,0,-0.015624876017660827,2.9999427819420874,4.283332824707031,1.0,4.300000190734863,1.0,4.300000190734863,-0.015624876017660827 616,2002-05-14,4.2800002098083505,4.2800002098083505,4.199999809265137,4.2666659355163565,64650.0,0.0031252210727343854,10.999213274208232,-0.8000457757560792,82.4559400194495,89.47329553893998,-0.017625207020920186,-0.15269432789182247,-0.48993603804405383,-0.8381430987152809,59.823260159142436,0.08000040054321378,0.20987104747879926,0.11583380699157786,-0.14665902641375173,0.3783266403969079,-0.015412609711087377,0.2470802236942431,-0.09089146191262465,80.00009536706874,-8.795268490901265,0.13124641670266496,5,-0.030000209808350498,-0.24833357334137052,-0.49541717767715543,-0.6816672086715707,-0.07000017166137695,1,-0.026479947048796304,4.999885560609962,4.2666659355163565,2.9999427819420874,4.283332824707031,1.0,4.300000190734863,-0.026479947048796304 617,2002-05-15,4.283332824707031,4.283332824707031,4.199999809265137,4.2800002098083505,777150.0,0.0007786483026435143,49.01058806696237,0.24992847947350902,81.817909904286,88.21935628078242,-0.011741404851492554,-0.1354036025362344,-0.4695889760826266,-0.8340513963399898,59.902095204588434,0.08333301544189453,0.2067958580316569,0.10166642665863002,-0.14202378165708573,0.3453566349743462,-0.02017867749922786,0.2235115308164879,0.01666736602783203,83.33269755288104,-5.610578014089114,0.12184510415785808,5,-0.03333282470703125,-0.25166618824005127,-0.49249976873397827,-0.6849998235702515,-0.1033329963684082,2,-0.027237387006278868,10.999213274208232,4.2800002098083505,4.999885560609962,4.2666659355163565,2.9999427819420874,4.283332824707031,-0.027237387006278868 618,2002-05-16,4.283332824707031,4.283332824707031,4.2100000381469735,4.283332824707031,72600.0,0.0,1.0,0.0,69.23048143877007,85.55638775754265,-0.0014418830324016696,-0.11366575134823087,-0.44757027595866283,-0.8262855794253894,60.217968779607524,0.0733327865600577,0.19293456506821727,0.08416643142700231,-0.13329253414064102,0.30162539699464563,-0.02456305135681891,0.19289591421082353,0.014667358398437358,83.33269755288104,-4.795898954894696,0.10872948278382163,5,-0.03333282470703125,-0.25166618824005127,-0.49249976873397827,-0.6849998235702515,-0.0666666030883798,3,-0.027237387006278868,49.01058806696237,4.283332824707031,10.999213274208232,4.2800002098083505,4.999885560609962,4.2666659355163565,-0.027237387006278868 619,2002-05-17,4.283332824707031,4.300000190734863,4.283332824707031,4.296666145324707,50550.0,0.0,-1.5001072884629139,-100.0,81.81787443885517,84.35920470071322,0.0071481470349255005,-0.09767104709943286,-0.42606473464723216,-0.8184409224036724,60.156040053328,0.01666736602783203,0.17889881291609733,0.07083308696746826,-0.13169925883541378,0.2733654327703503,-0.030433085933972315,0.17209925986890884,-0.08333301544189453,83.33269755288104,-6.622988203685537,0.10126617290144087,5,-0.03333282470703125,-0.24166619777679443,-0.4883330464363098,-0.6849998235702515,-0.0666666030883798,4,-0.027237387006278868,1.0,4.283332824707031,49.01058806696237,4.283332824707031,10.999213274208232,4.2800002098083505,-0.027237387006278868 620,2002-05-20,4.283332824707031,4.283332824707031,4.283332824707031,4.283332824707031,26550.0,0.0,1.0,-0.0,74.99964237690597,82.43609650627273,0.005068225115892666,-0.08081196915814104,-0.40411579566077105,-0.8105166248745004,60.09076462172816,0.0,0.16471871498716073,0.057499742507934215,-0.12485491733156273,0.23985440234743116,-0.03367758741181426,0.1486770724276827,-0.08133300781249986,83.33269755288104,-6.078765367463447,0.09117732991974839,5,-0.03333282470703125,-0.24166619777679443,-0.4799997806549072,-0.6849998235702515,-0.04999971389770508,0,-0.031128267355390316,-1.5001072884629139,4.283332824707031,1.0,4.283332824707031,49.01058806696237,4.283332824707031,-0.031128267355390316 621,2002-05-21,4.2666659355163565,4.283332824707031,4.25333309173584,4.25333309173584,32400.0,-0.0038911029968385913,-3.5001251743499875,100.0,66.66634877947172,79.58706680100622,0.01844955723263908,-0.047134594005549424,-0.36524109861763154,-0.7859419062686004,59.75994422531225,0.029999732971191406,0.14824138911406326,0.028499555587767844,-0.12656284679639462,0.1835619579719303,-0.04903164560431339,0.10603075677984908,-0.0627061111450189,66.6658719411004,-21.469363255736667,0.07753120119208126,5,-0.016665935516356534,-0.20999932289123446,-0.49249941110610873,-0.6683329343795767,-0.07999992370605291,1,-0.02109378937748918,1.0,4.283332824707031,-1.5001072884629139,4.283332824707031,1.0,4.283332824707031,-0.02109378937748918 622,2002-05-22,4.276666164398193,4.276666164398193,4.269999980926514,4.276666164398193,6150.0,0.002343804045822573,1.0,0.0,68.7497206071242,77.1730232433946,0.0053543839699807805,-0.04002215083388183,-0.3514923025132406,-0.7884281222498046,59.33901620366353,0.010000228881836826,0.12886930684529307,0.026333117485046742,-0.0957329115464347,0.1483991465165282,-0.03469989703069398,0.08736613200078747,-0.07078553269958476,74.0733480269569,-12.989608750695083,0.06103301451574073,5,-0.02666616439819336,-0.19999957084655762,-0.5058331489562988,-0.6783331632614136,-0.059999942779541904,2,-0.015588340003293455,-3.5001251743499875,4.2666659355163565,1.0,4.283332824707031,-1.5001072884629139,4.283332824707031,-0.015588340003293455 623,2002-05-23,4.2633328437805185,4.283332824707031,4.236666202545166,4.283332824707031,12750.0,-0.0031176903001385314,3.6666666666666665,-100.0,59.57426086109618,74.19645026678641,0.014460092491026089,-0.010421324863298942,-0.31944820416494535,-0.7681142715737002,58.45380248090751,0.046666622161865234,0.1092939714863439,0.002333164215088779,-0.07517506796971407,0.07984139639989163,-0.036420951877312646,0.041087280307490204,-0.05556982090118456,42.1047876465332,-41.532144597330586,0.038754116092401494,5,-0.013332843780518466,-0.18666625022888272,-0.4883331060409555,-0.6649998426437387,-0.03333282470703214,3,-0.019546448399745286,1.0,4.276666164398193,-3.5001251743499875,4.2666659355163565,1.0,4.283332824707031,-0.019546448399745286 624,2002-05-24,4.2733330726623535,4.283332824707031,4.25,4.25,32850.0,0.002345636441785981,-1.8571311793677068,-1.1666547457263947,36.66668256095084,69.10876233187885,0.003232120278504169,-0.015437401530705053,-0.30916108741960135,-0.7710049518341577,56.87307772353729,0.03333282470703125,0.08901137745140097,0.008666729927062633,-0.06344135969950848,0.08077481955363375,-0.027387314886222924,0.04472077474034819,-0.06372530642590934,78.57193946887102,-2.8714471725989767,0.036054044813285675,5,-0.023333072662353516,-0.14833295345306396,-0.49000006914138794,-0.6750000715255737,-0.039999961853027344,4,-0.013260574376056655,3.6666666666666665,4.2633328437805185,1.0,4.276666164398193,-3.5001251743499875,4.2666659355163565,-0.013260574376056655 625,2002-05-27,4.2666659355163565,4.283332824707031,4.233333110809326,4.283332824707031,49650.0,-0.0015601725942329114,4.999885560609962,-0.7143032309484778,34.374902213222086,63.76642479785358,0.011062608938264162,-0.0009427317047290273,-0.28186579624360153,-0.7571948576022489,55.01507952146565,0.04999971389770508,0.07283256558745776,-0.003000402450562767,-0.058437283585858424,0.05243647868473289,-0.03071884301821015,0.024718038117084618,-0.05525032078994396,66.66603088014928,-11.916595644759056,0.027718440567647794,5,-0.016665935516356534,-0.14166581630706698,-0.4558328986167899,-0.6683329343795767,-0.03333282470703036,0,-0.011718684952927827,-1.8571311793677068,4.2733330726623535,3.6666666666666665,4.2633328437805185,1.0,4.276666164398193,-0.011718684952927827 626,2002-05-28,4.2666659355163565,4.2666659355163565,4.233333110809326,4.2666659355163565,32400.0,0.0,1.0,-0.0,34.374902213222086,58.494979498846476,0.010026637207197098,0.0031570464428005707,-0.2677972336655019,-0.7494471498289208,53.056672787820716,0.03333282470703036,0.058193372412522315,-0.005500388145447843,-0.05507312792721297,0.044072351636317286,-0.030286758036329964,0.019285981745434277,-0.05347862926977509,66.66603088014928,-8.82709201167306,0.024786369890882367,5,-0.011665821075438565,-0.1166658401489249,-0.4474996328353873,-0.6683329343795767,0.016666889190674716,1,-0.007812382129466222,4.999885560609962,4.2666659355163565,-1.8571311793677068,4.2733330726623535,3.6666666666666665,4.2633328437805185,-0.007812382129466222 627,2002-05-29,4.283332824707031,4.283332824707031,4.2166662216186515,4.2666659355163565,115050.0,0.003906302823461605,6.9998855606100685,100.0,43.24309695577895,55.60749233406968,-0.007420608212786561,-0.008705605660397353,-0.2704491013996728,-0.7576585086354068,50.99243132078946,0.0666666030883798,0.045909372035045415,0.007833170890807928,-0.03445687057825353,0.050123212359869385,-0.013311849843722356,0.028978191625338212,-0.0684092607706841,100.0,26.466422480857076,0.02114502073453057,5,-0.024999618530273438,-0.12333273887634277,-0.44749951362609863,-0.6849998235702515,-0.016666889190674716,2,-0.022568130204390413,1.0,4.2666659355163565,4.999885560609962,4.2666659355163565,-1.8571311793677068,4.2733330726623535,-0.022568130204390413 628,2002-05-30,4.25,4.283332824707031,4.2199997901916495,4.283332824707031,136050.0,-0.007781983345950039,2.800040054932532,-1.9999427803048744,38.09553003365107,50.74945406682479,0.023117799191584076,0.028725307038511616,-0.22330710888225624,-0.7159249239146752,49.023129268875806,0.06333303451538175,0.031283136683700974,-0.027166342735290172,-0.06158918917850631,0.007256503707925965,-0.044377765956898685,-0.00995491951368166,-0.03337490352768224,50.000715256420094,-22.38302234429507,0.017211423221608284,5,-4.76837158203125e-07,-0.08999991416931152,-0.35500025749206543,-0.6516669988632202,-0.05666685104370117,3,-0.007843241972081971,6.9998855606100685,4.283332824707031,1.0,4.2666659355163565,4.999885560609962,4.2666659355163565,-0.007843241972081971 629,2002-05-31,4.233333110809326,4.233333110809326,4.2166662216186515,4.233333110809326,23100.0,-0.003921620986040875,1.0,-0.0,38.09553003365131,46.6489971397965,0.03570066909259584,0.047845246917381345,-0.19693093320999466,-0.6909221218475876,46.841884865536464,0.033333778381348544,0.016110734255388337,-0.043833231925964,-0.07825607836918014,-0.009410385482747863,-0.06104465514757251,-0.026621808704355487,0.06666707992553711,25.00035762821071,-48.14058190141705,0.017211423221608284,5,0.016666412353515625,-0.0733330249786377,-0.3233332633972168,-0.6350001096725464,-0.039999961853027344,4,-0.0007873445459156692,2.800040054932532,4.25,6.9998855606100685,4.283332824707031,1.0,4.2666659355163565,-0.0007873445459156692 630,2002-06-03,4.233333110809326,4.233333110809326,4.2166662216186515,4.233333110809326,15450.0,0.0,1.0,0.0,31.578828489685066,42.75038377426465,0.03113669965928967,0.044896498151495656,-0.18691397958122202,-0.6825015811372559,44.26624194998981,0.016666889190674716,0.009615598010224602,-0.04049987792968768,-0.07835325524204606,-0.002646500617329295,-0.05942656658586731,-0.021573189273508042,0.06500040054321321,25.00035762821071,-45.32014823114862,0.01892668865617921,6,0.016666412353515625,-0.019999980926513672,-0.25083351135253906,-0.5750000476837163,-0.13000011444091797,0,0.0,1.0,4.233333110809326,2.800040054932532,4.25,6.9998855606100685,4.283332824707031,0.0 631,2002-06-04,4.2166662216186515,4.2166662216186515,4.2166662216186515,4.2166662216186515,6300.0,-0.003937060645692547,1.0,0.0,26.19071947248689,38.021605870416046,0.044661943275601246,0.05797238269438143,-0.16118442398269828,-0.6566272247166625,41.55140809081425,0.016666889190674716,0.00013279489851392157,-0.053000068664551314,-0.09663072087517222,-0.009369416453930413,-0.07481539476986221,-0.03118474255924042,0.0800339439392106,0.0,-65.83767625473058,0.021815326105310465,6,0.03333330154419034,0.016666889190674716,-0.20999991893768222,-0.533333182334899,-0.05000019073486328,1,0.003952622359632008,1.0,4.233333110809326,1.0,4.233333110809326,2.800040054932532,4.25,0.003952622359632008 632,2002-06-05,4.22333288192749,4.233333110809326,4.22333288192749,4.22333288192749,904050.0,0.0015810263270683578,0.0,0.0,29.545654046849336,34.6850940021664,0.033116964611234145,0.04771381335508629,-0.1587390251144436,-0.6532090539894257,38.80050216216841,0.016666889190674716,-0.006658300114861682,-0.042500042915344594,-0.0883258136695888,0.003325727838899617,-0.06541292829246625,-0.019587157538222932,0.07176660475158769,10.000000000001199,-51.409493765093295,0.02291288537712204,6,0.026666641235351562,0.026667118072509766,-0.20999979972839355,-0.5358333587646484,-0.05666685104370206,2,0.014206775657276127,1.0,4.2166662216186515,1.0,4.233333110809326,1.0,4.233333110809326,0.014206775657276127 633,2002-06-06,4.2166662216186515,4.230000019073486,4.2166662216186515,4.2166662216186515,35700.0,-0.001578530628586483,0.0,0.0,28.26107237705513,33.75113731506688,0.03628340692378362,0.05040129543553373,-0.14607369091816658,-0.6363939457524816,35.82856329732055,0.013333797454834873,-0.01176609212169577,-0.04500000476837229,-0.09285447964412707,0.0028544701073824896,-0.06892724220624924,-0.021072767330495346,0.07686459975921789,0.0,-56.214148549515855,0.02392723743787726,6,0.03333330154419034,0.033333778381348544,-0.17833316326141269,-0.5291666984558097,-0.46666622161865146,3,0.01185764091104935,0.0,4.22333288192749,1.0,4.2166662216186515,1.0,4.233333110809326,0.01185764091104935 634,2002-06-07,4.2166662216186515,4.2166662216186515,4.2166662216186515,4.2166662216186515,44700.0,0.0,1.0,0.0,28.26107237705513,33.071822888826105,0.03061990068204601,0.04759071829231498,-0.13995133736991594,-0.6255569996014145,33.48216281830243,0.0,-0.018683273350080576,-0.04166667461395335,-0.09236927142233498,0.00903592219442828,-0.06701797301814416,-0.016315376209762533,0.07532730776403351,0.0,-50.60338872881553,0.0253512984041909,6,0.03333330154419034,0.033333778381348544,-0.17833316326141269,-0.5291666984558097,-0.5500001907348628,4,-0.005533535602776696,0.0,4.2166662216186515,0.0,4.22333288192749,1.0,4.2166662216186515,-0.005533535602776696 635,2002-06-10,4.199999809265137,4.2100000381469735,4.199999809265137,4.2100000381469735,51000.0,-0.00395250927570856,-1.0000000000001776,-100.0,28.261160263088996,32.39251822770021,0.04116407926215615,0.062195379639142345,-0.1172300069683363,-0.5980405366539179,31.56036721935539,0.016666412353514737,-0.02361209931723529,-0.054999780654907404,-0.11179520144283739,0.0017956401330225802,-0.0833974910488724,-0.026602070260942412,0.09048717396226724,0.0,-46.56515024021722,0.028397710393965082,6,0.041666507720947266,0.05000019073486328,-0.1491667628288269,-0.5125002861022949,-0.5999999046325684,0,-0.0015873001456170321,1.0,4.2166662216186515,0.0,4.2166662216186515,0.0,4.22333288192749,-0.0015873001456170321 636,2002-06-11,4.166666030883788,4.2199997901916495,4.166666030883788,4.199999809265137,121350.0,-0.007936614260746988,-2.199982834091324,3.333301544916825,18.86806712028934,29.684181579312472,0.06573373532259552,0.0912832394338805,-0.07810381266249511,-0.55394039011713,29.892794501421307,0.05333375930786133,-0.027054377447647937,-0.08266685009002739,-0.15050213668205625,-0.014831563497998523,-0.11658449338604182,-0.048749206794012956,0.12020146538512488,0.0,-41.30572867036842,0.0339176432960143,6,0.05833339691162198,0.066667079925538,-0.07749944925308139,-0.4458329677581778,-0.6000001430511466,1,-0.015199930603016498,-1.0000000000001776,4.199999809265137,1.0,4.2166662216186515,0.0,4.2166662216186515,-0.015199930603016498 637,2002-06-12,4.166666030883788,4.166666030883788,4.13666582107544,4.166666030883788,157650.0,0.0,1.0,-0.0,20.408306255966593,27.718934492903085,0.05301977954376458,0.08653120921899671,-0.06896818063411914,-0.5430647196657485,28.10653156848873,0.030000209808347833,-0.030094696456616,-0.07683351039886599,-0.15202446576095596,-0.0016425550367760167,-0.11442898807991053,-0.03923803271782145,0.11298937746201698,32.14278415825238,-8.687532467816894,0.03759547768104497,6,0.018333435058594638,0.05166697502136319,-0.07749944925308139,-0.4458329677581778,-0.6000001430511466,2,0.0,-2.199982834091324,4.166666030883788,-1.0000000000001776,4.199999809265137,1.0,4.2166662216186515,0.0 638,2002-06-13,4.166666030883788,4.166666030883788,4.13666582107544,4.166666030883788,300900.0,0.0,1.0,0.0,15.21745214808898,25.17692583895171,0.04465128837588228,0.08152237338646628,-0.06071878032259814,-0.5320786372599287,26.223736767064803,0.030000209808347833,-0.033659476955828715,-0.0710001707077037,-0.1511199753584478,0.009119633943040384,-0.11106007303307575,-0.03094026838233166,0.10155021048038737,35.999977111989665,-0.05395326370148723,0.0400599023253722,6,0.018333435058594638,0.05166697502136319,-0.07749944925308139,-0.4458329677581778,-0.6500000953674308,3,0.0,1.0,4.166666030883788,-2.199982834091324,4.166666030883788,-1.0000000000001776,4.199999809265137,0.0 639,2002-06-14,4.166666030883788,4.166666030883788,4.133333206176759,4.166666030883788,23250.0,0.0,1.0,0.0,15.909201743920363,23.435856200533415,0.038219221883603716,0.07624285384160778,-0.051224706588048896,-0.521513255952001,24.119744185241142,0.033332824707029474,-0.040196729761002636,-0.06516683101654142,-0.14822184949255934,0.017888187459476512,-0.10669434025454994,-0.023639321778532896,0.0910261768572882,38.46098826429149,6.0198920316873625,0.041527509238008756,6,0.016667127609253818,0.05000066757202237,-0.050832927227019375,-0.4458329677581778,-0.6666660308837882,4,-0.09999986267087724,1.0,4.166666030883788,1.0,4.166666030883788,-2.199982834091324,4.166666030883788,-0.09999986267087724 640,2002-06-17,4.150000095367432,4.166666030883788,4.13666582107544,4.13666582107544,78000.0,-0.0039998251342504565,-3.4997139178947685,100.0,14.285881109613328,22.113096382436353,0.04673605077534582,0.0868610838136048,-0.025062609730253094,-0.49373935491564236,21.902049229891794,0.030000209808347833,-0.04431647684864348,-0.07516613006591832,-0.16212845841370438,0.011796198281867731,-0.11864729423981135,-0.031684965892025296,0.0952562122172127,19.231044329391455,-8.513970009092755,0.043481164173893035,6,0.03333306312561035,0.0666666030883789,-0.024167001247406006,-0.4291670322418213,-0.6833341121673588,0,-0.11646603695821112,1.0,4.166666030883788,1.0,4.166666030883788,1.0,4.166666030883788,-0.11646603695821112 641,2002-06-18,4.176665782928467,4.199999809265137,4.153333187103272,4.153333187103272,96450.0,0.0064254667345191585,-3.000122619145164,1.7498211986840722,19.230377741036847,20.966954570679412,0.015421313601414965,0.055977070673385754,-0.04280107671405542,-0.5090558646239707,20.265075958331423,0.04999971389770508,-0.047031216870671244,-0.044000434875488104,-0.13123476748578344,0.043233897734807236,-0.08761760118063577,-0.0003832685703404337,0.057398214515388624,64.99892711537039,44.477207350586596,0.04361716630514761,6,0.0050008296966552734,0.04000091552734375,-0.03583246469497681,-0.45583271980285645,-0.7766656875610347,1,-0.1380684757331887,-3.4997139178947685,4.150000095367432,1.0,4.166666030883788,1.0,4.166666030883788,-0.1380684757331887 642,2002-06-19,4.2100000381469735,4.2100000381469735,4.176665782928467,4.176665782928467,43650.0,0.00798106838108903,-1.0000000000000533,1.4286560941715958,38.4615384615389,22.100339691177606,-0.02235384245357519,0.018332175145665985,-0.06448752712970762,-0.5312375022036049,18.626811201678688,0.03333425521850675,-0.04844957201550493,-0.007332873344420676,-0.09056019866967269,0.07589445198083133,-0.04894653600704668,0.03428078931820533,0.013990880170172026,100.0,79.76997234145139,0.041613662662625804,6,-0.03333353996276944,0.0066666603088370024,-0.06916671991348355,-0.4891669750213632,-0.7766671180725107,2,-0.15281096068528655,-3.000122619145164,4.176665782928467,-3.4997139178947685,4.150000095367432,1.0,4.166666030883788,-0.15281096068528655 643,2002-06-20,4.179999828338623,4.179999828338623,4.170000076293944,4.176665782928467,47340.0,-0.0071259405074862725,4.998569794050876,0.10001859613486223,35.71428571428598,22.92847450642548,0.0021213546636298375,0.044026439665676875,-0.022947965074823884,-0.4901459009358975,17.588664833750077,0.03999996185302912,-0.04833816403920377,-0.033166432380676625,-0.11502997382905367,0.04869710906770042,-0.07409820310486559,0.00776533834351234,0.03492531876448357,60.86937592516459,39.53906693174597,0.040931770724188604,6,-0.0033333301544189453,0.0366668701171875,-0.03916651010513306,-0.4466667175292969,-0.7466669082641602,3,-0.14673061380238295,-1.0000000000000533,4.2100000381469735,-3.000122619145164,4.176665782928467,-3.4997139178947685,4.150000095367432,-0.14673061380238295 644,2002-06-21,4.2166662216186515,4.2166662216186515,4.166666030883788,4.176665782928467,62100.0,0.008771864781296435,1.499982118802786,11.997568649885316,46.26859935562785,24.92930107226313,-0.03860473938425013,0.003053595735279302,-0.047411022968923966,-0.5153950874716671,16.799850290992747,0.05000019073486328,-0.04843808805851779,0.006333303451537375,-0.07053217727431615,0.0831987841773909,-0.03209943691138939,0.04476604381446414,-0.08333301544189275,100.0,75.86498656063112,0.038432740362926966,6,-0.039999723434447354,4.768371590913034e-07,-0.07583290338516147,-0.4833331108093253,-0.7833333015441886,4,-0.16600799050999704,4.998569794050876,4.179999828338623,-1.0000000000000533,4.2100000381469735,-3.000122619145164,4.176665782928467,-0.16600799050999704 645,2002-06-24,4.2166662216186515,4.233333110809326,4.199999809265137,4.199999809265137,93300.0,0.0,-3.0000572213321126,0.41665573926828847,50.0,28.388404725564314,-0.040221733978659024,-0.0009321086970972559,-0.035278460146604296,-0.503649079683167,16.468899993103516,0.03333330154418945,-0.047769960540269274,0.008833289146422452,-0.06343250449974658,0.08109908279259148,-0.027299607676662063,0.04496618596950697,-0.08166635513305476,79.16636864315723,49.831262651146766,0.03613289682308442,6,-0.03333306312560946,-0.008333206176756924,-0.07083290815353305,-0.47499966621398837,-0.8500001430511466,0,-0.16996038670178282,1.499982118802786,4.2166662216186515,4.998569794050876,4.179999828338623,-1.0000000000000533,4.2100000381469735,-0.16996038670178282 646,2002-06-25,4.233333110809326,4.233333110809326,4.2100000381469735,4.233333110809326,44850.0,0.003952622359632008,1.0,0.0,52.30774986685209,31.932787348996033,-0.05189467686586369,-0.02131719290577294,-0.042807661575651856,-0.5084070161182463,16.120064729880223,0.023333072662352627,-0.04679285369838482,0.027166819572448375,-0.04079527731229238,0.09512891645718913,-0.006814228869921557,0.06114786801481831,-0.09439991455078012,100.0,65.40107111595839,0.03398104844237028,6,-0.04999995231628418,-0.02500009536743164,-0.08749979734420776,-0.4750000238418579,-0.9033331871032715,1,-0.18110248060840228,-3.0000572213321126,4.2166662216186515,1.499982118802786,4.2166662216186515,4.998569794050876,4.179999828338623,-0.18110248060840228 647,2002-06-26,4.186666011810304,4.233333110809326,4.183332920074463,4.233333110809326,45600.0,-0.011023724752456499,1.142845465320636,-100.0,44.155803139322884,35.14815968135536,-0.002338109714639991,0.01869505434945662,0.012105942885614063,-0.44998142922722284,15.461880700386665,0.05000019073486328,-0.04576411284437132,-0.014666938781737748,-0.0725195369324565,0.043185659368981,-0.04359323785709712,0.014259360293621626,-0.04395681896972636,29.999785424611204,-8.604899384754773,0.02892629907535928,6,-0.0033328533172616304,0.02166700363159091,-0.03333270549774259,-0.3866659402847299,-0.870000123977662,2,-0.1878979393683995,1.0,4.233333110809326,-3.0000572213321126,4.2166662216186515,1.499982118802786,4.2166662216186515,-0.1878979393683995 648,2002-06-27,4.2166662216186515,4.2166662216186515,4.183332920074463,4.186666011810304,8400.0,0.007165656329814585,1.2222045617103163,-0.6428556831650537,50.0,38.9360261542531,-0.02737912636209927,-0.014683302580599467,-0.009129131322951345,-0.46792932689561173,14.76812758808519,0.033333301544188565,-0.038633249486546895,0.016999959945677823,-0.03672243614656345,0.0707223560379191,-0.00986123810044326,0.043861157991798905,-0.07033207205932435,74.99982118717311,30.21017915788964,0.026861198046120735,6,-0.03166675567626864,-0.008333206176756924,-0.053332924842833584,-0.4166661500930777,-0.8833332061767569,3,-0.18577076305638685,1.142845465320636,4.186666011810304,1.0,4.233333110809326,-3.0000572213321126,4.2166662216186515,-0.18577076305638685 649,2002-06-28,4.230000019073486,4.230000019073486,4.170000076293944,4.2166662216186515,15450.0,0.003162165738059386,7.999678146121794,0.44445680680288513,55.29413744646117,43.49249908056952,-0.03440195065978191,-0.029807875431697717,-0.01604861835496152,-0.4686383567341581,14.238829307930667,0.059999942779541904,-0.03150507172943229,0.030500411987304688,-0.022801271369588427,0.0838020953441978,0.003849570308858574,0.0571512536657508,-0.0801859110641594,94.73719874415565,42.45272579679273,0.026650841678446453,6,-0.0366668701171875,-0.021667003631591797,-0.06666672229766846,-0.4299999475479126,-0.8966670036315918,4,-0.1883373748006556,1.2222045617103163,4.2166662216186515,1.142845465320636,4.186666011810304,1.0,4.233333110809326,-0.1883373748006556 650,2002-07-01,4.233333110809326,4.283332824707031,4.186666011810304,4.283332824707031,250800.0,0.0007879649458180094,2.866694641273318,-3.74984801344609,63.157964082902055,48.37334200744344,-0.027570470226880417,-0.034931946213966114,-0.012796419665006553,-0.45898623864715304,14.066104529686857,0.09666681289672763,-0.023110885918786295,0.03383350372314453,-0.019468179633748584,0.08713518708003765,0.007182662044698418,0.060484345401590645,-0.08017824268799956,55.882377690638016,-2.891152777756801,0.026650841678446453,7,-0.008333683013916016,-0.02500009536743164,-0.045833051204681396,-0.43000006675720215,-0.9400000572204594,0,-0.18897643294172983,7.999678146121794,4.230000019073486,1.2222045617103163,4.2166662216186515,1.142845465320636,4.186666011810304,-0.18897643294172983 651,2002-07-02,4.233333110809326,4.283332824707031,4.233333110809326,4.233333110809326,15750.0,0.0,0.0,-0.0,63.157964082902055,51.117389298706016,-0.020882944241137125,-0.035436110757010475,-0.0061828375090229315,-0.4460820917159243,13.884045489800362,0.04999971389770508,-0.014503923750164738,0.03300015926361066,-0.02192793524689307,0.0879282537741144,0.0055361120083583515,0.06046420651886297,-0.0723675652928577,55.882377690638016,-6.001178727665284,0.02746404725525208,7,-0.008333683013916016,-0.02500009536743164,-0.045833051204681396,-0.41666650772094727,-0.8700001239776611,1,-0.20472450656644225,2.866694641273318,4.233333110809326,7.999678146121794,4.230000019073486,1.2222045617103163,4.2166662216186515,-0.20472450656644225 652,2002-07-03,4.283332824707031,4.283332824707031,3.856666088104248,4.283332824707031,44250.0,0.011810956659667582,1.0,0.0,69.23079341524475,54.841445709923654,-0.06636550878939129,-0.08507198958179885,-0.04928143363539306,-0.48270269117239195,13.787155679587283,0.4266667366027832,-0.001547191229838596,0.07999987602233904,0.014287285813659345,0.14571246623101874,0.047143580917999195,0.1128561711266789,0.0,100.0,33.403043550634536,0.03285629510434005,7,-0.2133333683013916,-0.2133333683013916,-0.08083271980285645,-0.44999969005584717,-0.9833328723907475,2,-0.22256801888052724,0.0,4.233333110809326,2.866694641273318,4.233333110809326,7.999678146121794,4.230000019073486,-0.22256801888052724 653,2002-07-04,4.2666659355163565,4.283332824707031,4.2666659355163565,4.283332824707031,9750.0,-0.0038911029968385913,1.0000000000001066,-100.0,65.62497671694813,56.9921543056259,-0.0403560696112466,-0.0679510724755934,-0.026302132514124388,-0.45213875946406024,13.892384592893825,0.016666889190674716,0.00934820015633342,0.06083300113677925,-0.010573144722967776,0.13223914699652628,0.02512992820690574,0.09653607406665277,-0.4099998474121085,96.09369848622833,24.866270362947944,0.03570307292987372,7,-0.19666647911071689,-0.19666647911071689,-0.05749928951263339,-0.4016658067703238,-0.9833328723907462,3,-0.22265629933100095,1.0,4.283332824707031,0.0,4.233333110809326,2.866694641273318,4.233333110809326,-0.22265629933100095 654,2002-07-05,4.193333148956299,4.193333148956299,4.193333148956299,4.193333148956299,1050.0,-0.017187374795299748,1.0,-0.0,55.75216981800873,57.63128428540465,0.03276437550945399,0.003735554371296246,0.04778540498223016,-0.3661523032588816,14.180475016528824,0.0733327865600577,0.012329522729775277,-0.011333131790161488,-0.08275646842361173,0.06009020484328875,-0.04704480010688705,0.024378536526564076,-0.3366670608520508,78.90632945344413,1.0561980359806284,0.03571166831672525,7,-0.12333369255065918,-0.12333369255065918,0.011666655540466309,-0.22666656970977783,-0.9933331012725826,4,-0.2050874812387502,1.0000000000001066,4.2666659355163565,1.0,4.283332824707031,0.0,4.233333110809326,-0.2050874812387502 655,2002-07-08,4.193333148956299,4.193333148956299,3.869999885559082,3.869999885559082,10650.0,0.0,1.0,100.0,52.38104320673128,57.63942798983567,0.03252707990188686,0.0033839957936105947,0.049630328965230674,-0.35480721307488494,15.510180312411876,0.3233332633972168,0.018684247130440923,-0.010999798774719238,-0.08257689526943501,0.06057729771999654,-0.046788347022077126,0.02478874947263865,-0.32813372611999503,78.90632945344413,-0.5458718462643333,0.03578854824735777,7,-0.12333369255065918,-0.12333369255065918,0.011666655540466309,-0.21333301067352295,-0.9966671466827388,0,-0.2050874812387502,1.0,4.193333148956299,1.0000000000001066,4.2666659355163565,1.0,4.283332824707031,-0.2050874812387502 656,2002-07-09,4.103332996368408,4.199999809265137,4.103332996368408,4.199999809265137,11250.0,-0.02146267644160138,1.0,-0.2989695890891769,36.885218029578574,56.83158519986407,0.11415172345203661,0.09317315410277338,0.1388557320318924,-0.254136246674427,17.83587104872498,0.09666681289672852,0.017957784484947226,-0.09783329963684118,-0.18107957145453746,-0.014587027819144893,-0.13945643554568932,-0.056210163727993034,-0.23333311080932617,57.81254714819761,-18.253952566937073,0.041623135908848315,7,-0.033333539962768555,-0.033333539962768555,0.12833333015441895,-0.11166644096374512,-0.9200000762939453,1,-0.19740048967422807,1.0,4.193333148956299,1.0,4.193333148956299,1.0000000000001066,4.2666659355163565,-0.19740048967422807 657,2002-07-10,4.166666030883788,4.199999809265137,4.143332958221436,4.143332958221436,87450.0,0.01543453445563192,-3.8572129237940525,-0.24137624861263424,48.48479594081574,56.66322919328804,0.053287045700287194,0.03145271672898353,0.07546790973289408,-0.3062686404972128,20.289417061861716,0.09666681289672852,0.017525610771357947,-0.034500265121461204,-0.11774653693915749,0.04874600669623508,-0.07612340103030935,0.007122870787386937,-0.29666614532470614,71.77413586641758,-5.957975045829116,0.041623135908848315,7,-0.09666657447814853,-0.09666657447814853,0.07500028610229581,-0.16333293914794833,-0.9666659832000719,2,-0.19279995999144883,1.0,4.103332996368408,1.0,4.193333148956299,1.0,4.193333148956299,-0.19279995999144883 658,2002-07-11,4.166666030883788,4.166666030883788,4.083333015441895,4.163332939147948,271350.0,0.0,49.00343347639378,0.14284838452579102,43.80163432846406,55.38628440239947,0.050789727331082446,0.03315246062390553,0.07541199234386209,-0.29447527468325907,22.944071156777802,0.08333301544189275,0.014989293533568926,-0.034500265121461204,-0.11774653693915749,0.04874600669623508,-0.07612340103030935,0.007122870787386937,-0.28839948654174696,89.89885270063263,14.36452789460759,0.041623135908848315,7,-0.09666657447814853,-0.09666657447814853,0.08333373069763272,-0.14999938011169345,-1.0016660690307604,3,-0.20799989059446566,-3.8572129237940525,4.166666030883788,1.0,4.103332996368408,1.0,4.193333148956299,-0.20799989059446566 659,2002-07-12,3.75,3.8199999332427983,3.6666660308837886,3.6666660308837886,74550.0,-0.09999986267087724,-2.67998558055433,25.002002861230462,21.54473199415696,50.76259194809446,0.4382992424236276,0.4395377254169013,0.48664195140186983,0.13221319192689585,25.97423249714129,0.49999999999999956,0.007594708997020305,-0.4303329944610592,-0.6487471123332016,-0.2119188765889164,-0.5395400533971308,-0.3211259355249876,0.5333328247070312,15.62510617068498,-56.99398003567914,0.10920705893607136,7,0.22499942779541016,0.22499942779541016,0.4999997615814209,0.2683330774307251,-0.5833339691162114,4,-0.12444451649983723,49.00343347639378,4.166666030883788,-3.8572129237940525,4.166666030883788,1.0,4.103332996368408,-0.12444451649983723 660,2002-07-15,3.6666660308837886,3.7000000476837163,3.6666660308837886,3.6666660308837886,7350.0,-0.022222391764323057,0.0,0.0,18.04509337312939,45.75005075811973,0.4836603270549271,0.5110043697784712,0.5613102126027631,0.22518676355142953,29.16814752159166,0.08333396911621138,-0.007564778234288916,-0.48950026035308847,-0.8066754656349713,-0.1723250550712061,-0.6480878629940299,-0.33091265771214706,0.6043334579467774,0.0,-66.29883888813757,0.15858760264094127,7,0.30833339691162154,0.30833339691162154,0.5833337306976323,0.3516670465469365,-0.5,0,-0.12727256294121514,-2.67998558055433,3.75,49.00343347639378,4.166666030883788,-3.8572129237940525,4.166666030883788,-0.12727256294121514 661,2002-07-16,3.5999999046325684,3.5999999046325684,3.5,3.5666658878326416,47550.0,-0.018181673948404753,4.999871256607039,100.0,17.647058823529264,40.01852469237357,0.5040462946272184,0.5610166292668195,0.6183572966021131,0.3012026951876199,32.61627802957078,0.16666603088378862,-0.029587158015114134,-0.5273330926895143,-0.9299885337922964,-0.12467765158673183,-0.7286608132409054,-0.3260053721381233,0.6589129150390622,14.285704554341057,-54.26643785759047,0.20132772055139123,7,0.29166650772094727,0.29166650772094727,0.6458332538604736,0.41833317279815674,-0.4366669654846196,1,-0.11203719806769674,0.0,3.6666660308837886,-2.67998558055433,3.75,49.00343347639378,4.166666030883788,-0.11203719806769674 662,2002-07-17,3.5666658878326416,3.5666658878326416,3.50333309173584,3.5666658878326416,9900.0,-0.009259449356382454,1.0,0.0,14.285680600186296,34.314158457177804,0.47497944969471906,0.5730637310155311,0.6414866031488007,0.34431985196567094,36.00098454811001,0.09666681289672852,-0.05793721750985803,-0.5285004019737247,-1.0002148554667203,-0.05678594848072871,-0.764357628720223,-0.29264317522722694,0.6618904190521242,9.999892711537099,-55.351619760381766,0.23585722674649798,7,0.28333401679992676,0.325000524520874,0.6625003814697266,0.4516671895980835,-0.4033329486846928,2,-0.10747655648539567,4.999871256607039,3.5999999046325684,0.0,3.6666660308837886,-2.67998558055433,3.75,-0.10747655648539567 663,2002-07-18,3.5666658878326416,3.5666658878326416,3.5,3.5,21150.0,0.0,1.0,100.0,13.011072647982886,29.56514766050827,0.40816517876723646,0.5531169110158691,0.6310714938762967,0.3542023123130882,39.76700439306881,0.0666658878326416,-0.08973272377737818,-0.49783370494842494,-1.0230406348462031,0.027373224949353236,-0.7604371698973136,-0.23523023999953585,0.6327481667767332,20.83309429382262,-39.11586578508111,0.262603464948889,7,0.28333401679992676,0.325000524520874,0.6350003480911255,0.4516671895980835,-0.4033329486846928,3,-0.10280352903247059,1.0,3.5666658878326416,4.999871256607039,3.5999999046325684,0.0,3.6666660308837886,-0.10280352903247059 664,2002-07-19,3.5166659355163574,3.5666658878326416,3.5166659355163574,3.5666658878326416,8100.0,-0.014018681280703826,1.0,-0.7500080467210506,12.014080691013277,25.079929603206267,0.3934625498279791,0.577599548229137,0.6703979173453867,0.4138943063825722,42.86141932761877,0.04999995231628418,-0.13378886524347156,-0.5128336429595945,-1.0864129917277445,0.06074570580855543,-0.79962331734367,-0.22604396857551956,0.6547715569086421,8.332965771444833,-49.976937008171944,0.2867896743840751,7,0.33333396911621094,0.3750004768371582,0.6850003004074097,0.5016671419143677,-0.35333299636840865,4,-0.0999998237284071,1.0,3.5666658878326416,1.0,3.5666658878326416,4.999871256607039,3.5999999046325684,-0.0999998237284071 665,2002-07-22,3.5,3.5499999523162837,3.466665983200073,3.5,43350.0,-0.004739129568163025,-1.4999678141517265,-0.0,11.805511748837503,22.293295572012816,0.3368609673263703,0.5668863070236974,0.6765139052033708,0.4402537675722549,45.79547232845657,0.08333396911621094,-0.18095002862609055,-0.4936662673950196,-1.1062322177819057,0.11889968299186693,-0.7999492425884629,-0.18738329220157635,0.6445799927279996,25.00040232957791,-32.22790038049412,0.3062829751934432,7,0.333332896232605,0.37499940395355225,0.6999999284744263,0.5183330774307251,-0.36999988555908203,0,-0.09523827689034614,1.0,3.5166659355163574,1.0,3.5666658878326416,1.0,3.5666658878326416,-0.09523827689034614 666,2002-07-23,3.466665983200073,3.5,3.4500000476837163,3.4500000476837163,7800.0,-0.009524004799979169,-5.000257503362116,100.0,6.713752250971382,17.652068495363444,0.30216189136172256,0.5690121305572498,0.6982632438081287,0.48318588495115744,48.89639230635991,0.049999952316283736,-0.22492923819177424,-0.4886669278144842,-1.1332028500431748,0.15586899441420643,-0.8109348889288293,-0.1663989667001391,0.6372391689562513,14.285188787979642,-35.98234136843968,0.3222679611143453,7,0.34166705608367964,0.40000045299530074,0.7333339452743535,0.5516670942306523,-0.2833330631256099,1,-0.08653846484493288,-1.4999678141517265,3.5,1.0,3.5166659355163574,1.0,3.5666658878326416,-0.08653846484493288 667,2002-07-24,3.400000095367432,3.5,3.400000095367432,3.466665983200073,123900.0,-0.019230548358484034,-2.000032186884229,-4.000128751681085,6.375817984915216,13.493644457191353,0.2778594273273951,0.6047258042258306,0.7522235024594432,0.558095173109971,53.021858014215816,0.09999990463256792,-0.2740796540961923,-0.5159995198249812,-1.1961254378665234,0.16412639821656105,-0.8560624788457525,-0.17593656080420983,0.6515926484310834,0.0,-42.63378402738237,0.3400629590207711,7,0.2099999189376831,0.44166636466979936,0.7991665601730342,0.6316665410995479,-0.22000002861023038,2,-0.06960798517092603,-5.000257503362116,3.466665983200073,-1.4999678141517265,3.5,1.0,3.5166659355163574,-0.06960798517092603 668,2002-07-25,3.433332920074463,3.466665983200073,3.433332920074463,3.466665983200073,54450.0,0.009803771697667774,1.0000000000000266,0.5000017881602334,10.139790184676201,12.22642870058238,0.14479008909300362,0.5372433788859938,0.7063104163565495,0.5322187867337136,57.37026901519413,0.06666588783264071,-0.3132029212505789,-0.4435000300407408,-1.1407275747380599,0.2537275146565783,-0.7921138023894008,-0.09488625769208126,0.5531005588809443,19.99979972734287,-17.300299881420106,0.3486137723486596,7,0.11666715145111128,0.40833353996276855,0.7633336782455444,0.5983337163925171,-0.2533328533172612,3,-0.07864078060937307,-2.000032186884229,3.400000095367432,-5.000257503362116,3.466665983200073,-1.4999678141517265,3.5,-0.07864078060937307 669,2002-07-26,3.433332920074463,3.4500000476837163,3.433332920074463,3.4500000476837163,62550.0,0.0,-1.0000000000000533,0.5000178815384045,10.139790184676201,11.348061679643136,0.10632859650114579,0.5001413866609976,0.6934707772229469,0.5392719102942682,61.62882050308516,0.016667127609253374,-0.3682985678915114,-0.4036666750907898,-1.1069418788220293,0.2996085286404493,-0.7553042769564096,-0.05202907322517003,0.4944572205221469,22.22190433048009,-9.409827639292079,0.35163760186561954,7,0.06666707992553711,0.40833353996276855,0.7633336782455444,0.5983337163925171,-0.25,4,-0.07864078060937307,1.0000000000000266,3.433332920074463,-2.000032186884229,3.400000095367432,-5.000257503362116,3.466665983200073,-0.07864078060937307 670,2002-07-29,3.433332920074463,3.433332920074463,3.373332977294922,3.433332920074463,9150.0,0.0,1.0,-0.0,11.196837625059402,10.631370435368707,0.0779464714022362,0.46075766017700204,0.6803664125445348,0.5463966385582477,65.04480830401357,0.059999942779541016,-0.42755171811556414,-0.3636666655540468,-1.063019384568685,0.3356860534605919,-0.7133430250613664,-0.013990306046727685,0.4416782159992292,47.36824273452793,18.261345992441917,0.3496763595073193,7,0.03666651248931885,0.39499998092651367,0.7633336782455444,0.5983337163925171,-0.25,0,-0.07864078060937307,-1.0000000000000533,3.433332920074463,1.0000000000000266,3.433332920074463,-2.000032186884229,3.400000095367432,-0.07864078060937307 671,2002-07-30,3.366666078567505,3.433332920074463,3.366666078567505,3.433332920074463,108000.0,-0.019417528989735144,1.0,-100.0,3.846099884486023,9.471417022513121,0.12073024672353849,0.483980843068478,0.7334213370967664,0.6198728755466227,68.64877162816869,0.06666684150695801,-0.4358586236922348,-0.38700015544891375,-1.0798876250747753,0.3058873141769478,-0.7334438902618441,-0.04055642063598297,0.44814367845273484,0.0,-22.73035147725812,0.34644373481293067,7,0.09999990463256836,0.4583333730697632,0.8291670083999634,0.6750005483627319,-0.20000004768371626,1,-0.07029683330735514,1.0,3.433332920074463,-1.0000000000000533,3.433332920074463,1.0000000000000266,3.433332920074463,-0.07029683330735514 672,2002-07-31,3.3299999237060547,3.3333330154418945,3.246665954589844,3.3333330154418945,40050.0,-0.010890938990020471,51.00400572246039,0.04999624491722725,3.6899870356371736,8.435740843363597,0.13443183288045235,0.469642510457009,0.7554464762503263,0.6636833583203736,71.32296011063349,0.12000012397766069,-0.43445126208661744,-0.37599966526031503,-1.0462621795231417,0.29426284900251165,-0.7111309223917281,-0.04086840812890191,0.422069718330802,37.87907194496428,22.668330102116656,0.3351312571314133,7,0.07666599750518799,0.4349994659423828,0.8658331632614136,0.7116667032241821,-0.19666695594787598,2,-0.04404414624381181,1.0,3.366666078567505,1.0,3.433332920074463,-1.0000000000000533,3.433332920074463,-0.04404414624381181 673,2002-08-01,3.3166658878326416,3.3333330154418945,3.216665983200073,3.3333330154418945,72450.0,-0.004004215068741823,12.999656686741009,5.000500715307583,6.666568120273581,7.841572779948074,0.12133353133687041,0.43021297754829124,0.754112526264576,0.6814955346638958,74.15426664499535,0.11666703224182173,-0.42835347605499985,-0.34183369874954206,-0.9786109802766445,0.2949435827775604,-0.6602223395130933,-0.023445057985990836,0.35453916421269316,42.8569676930214,26.554437897987135,0.3183886407635512,8,0.06666707992553667,0.43333351612091064,0.8791671991348267,0.7400007247924805,-0.1833329200744629,3,-0.04120578487474591,51.00400572246039,3.3299999237060547,1.0,3.366666078567505,1.0,3.433332920074463,-0.04120578487474591 674,2002-08-02,3.3333330154418945,3.3333330154418945,3.216665983200073,3.2666659355163574,343350.0,0.005025265785859601,2.49998927123046,-3.999914171685239,11.538461538461476,7.8119005343507375,0.08484850163780067,0.3645014998485707,0.7223462775919085,0.6699811630015233,76.63094257825784,0.11666703224182173,-0.41620714967183137,-0.282166564464569,-0.8819492536798652,0.3176161247507272,-0.5820579090722173,0.01772478014307932,0.256055004211293,53.846255420806536,34.01585838734547,0.2998913446076481,8,0.02499997615814209,0.4166663885116577,0.8633332252502441,0.7433335781097412,-0.20000004768371582,4,-0.04599988899229912,12.999656686741009,3.3166658878326416,51.00400572246039,3.3299999237060547,1.0,3.366666078567505,-0.04599988899229912 675,2002-08-05,3.3333330154418945,3.466665983200073,3.233333110809326,3.466665983200073,13200.0,0.0,2.500002682216386,-1.9999821187174047,13.636345902756375,8.581077606771293,0.06562133303964357,0.3128067321371075,0.7071507800022117,0.6751862307444796,77.1352802084067,0.23333287239074663,-0.40384554091445946,-0.23916655778884888,-0.7854473565958378,0.30711424101814,-0.5123069571923433,0.03397384161464556,0.18896503764973227,46.66681289672869,25.055437616683022,0.2731403994034944,8,0.02499997615814209,0.4166663885116577,0.8675000667572021,0.7433335781097412,-0.23333311080932617,0,-0.04500003290176702,2.49998927123046,3.3333330154418945,12.999656686741009,3.3166658878326416,51.00400572246039,3.3299999237060547,-0.04500003290176702 676,2002-08-06,3.2933330535888667,3.3333330154418945,3.1866660118103027,3.3166658878326416,398400.0,-0.011999989700316571,4.176443859154574,0.17499673663675494,13.39286569583308,9.360749574651056,0.08766751484076574,0.30463068856311626,0.7311771429712999,0.7167519483782478,77.81441935065014,0.1466670036315918,-0.3858656327597987,-0.23866652250289944,-0.7372651281005171,0.2599320830947187,-0.4879658253017083,0.010632780295909416,0.17395122692228027,38.09537595633524,14.39496271648396,0.24929930279880905,8,0.033332943916321245,0.44166636466980025,0.9233331680297856,0.8316670656204228,-0.19333314895629838,1,-0.033400853094567085,2.500002682216386,3.3333330154418945,2.49998927123046,3.3333330154418945,12.999656686741009,3.3166658878326416,-0.033400853094567085 677,2002-08-07,3.363332986831665,3.363332986831665,3.2933330535888667,3.2933330535888667,196500.0,0.02125504226379915,1.0000000000000127,-3.000061308945959,27.067683729574853,11.24162663519535,0.013320127366276857,0.1806218276931184,0.6451503693201239,0.648474605504056,78.38905739386419,0.0699999332427983,-0.3640165740163237,-0.1284999370574953,-0.532227937117602,0.2752280630026114,-0.33036393708754863,0.07336406297255804,0.10333299636840776,63.09535466896013,37.41986309347281,0.20186400003005325,8,-0.03666698932647705,0.37166643142700195,0.8533332347869873,0.7616671323776245,-0.21000003814697266,2,-0.05847382840708293,4.176443859154574,3.2933330535888667,2.500002682216386,3.3333330154418945,2.49998927123046,3.3333330154418945,-0.05847382840708293 678,2002-08-08,3.2999999523162837,3.3333330154418945,3.233333110809326,3.3333330154418945,4950.0,-0.018830438366747138,5.000042915692123,-0.4761870702075299,26.277399700844967,13.034694359214102,0.062302690284882,0.18519223120795525,0.692464770274865,0.713126204760719,78.86877258057446,0.12999987602233887,-0.3358274759809845,-0.14849966764450118,-0.4072729184194497,0.11027358313044733,-0.2778862930319752,-0.019113042257027146,0.11066603660583496,40.47641145941978,12.086416288366223,0.12938662538747417,8,0.026666045188904253,0.43499946594238326,0.7699995040893559,0.7783331871032719,-0.2666668891906734,3,-0.05050514756556912,1.0000000000000127,3.363332986831665,4.176443859154574,3.2933330535888667,2.500002682216386,3.3333330154418945,-0.05050514756556912 679,2002-08-09,3.2833330631256104,3.2999999523162837,3.1666660308837886,3.2999999523162837,32550.0,-0.005050572555001076,14.999856950763306,0.5000107289230107,26.27734482475975,14.71030627029192,0.06197144915280317,0.1740274982789849,0.6931263915316928,0.7289524005204457,78.54371116975302,0.13333392143249512,-0.29925248608576416,-0.141833209991455,-0.36827743506961186,0.08461101508670188,-0.2550553225305334,-0.028611097452376555,0.08253293037414533,38.88901692851668,9.654268962711082,0.11322211253907843,8,0.03333294391632036,0.39999985694885254,0.7866663932800293,0.7950000762939453,-0.21666717529296875,4,-0.04568531199348902,5.000042915692123,3.2999999523162837,1.0000000000000127,3.363332986831665,4.176443859154574,3.2933330535888667,-0.04568531199348902 680,2002-08-12,3.2000000476837163,3.240000009536743,3.150000095367432,3.236665964126587,26550.0,-0.025380615928913497,3.153777591936422,2.1999256143965074,23.68423281618368,16.91454326270277,0.12150278898623634,0.23252833503118753,0.7591558081665091,0.8110048454250856,78.21861125196773,0.13333296775817827,-0.2731825324385184,-0.2018329262733456,-0.41950217206135987,0.015836319514668684,-0.31066754916735295,-0.09299830337933823,0.13333296775817827,23.43752619350171,-7.370647183445357,0.10883462289400721,8,0.10833299160003618,0.4749999046325679,0.8699994087219234,0.8783330917358394,-0.13333415985107466,0,-0.020833462166287675,14.999856950763306,3.2833330631256104,5.000042915692123,3.2999999523162837,1.0000000000000127,3.363332986831665,-0.020833462166287675 681,2002-08-13,3.19666600227356,3.19666600227356,3.19666600227356,3.19666600227356,1500.0,-0.0010418891751484693,1.0,-0.0,27.067610946518826,19.512057030578507,0.10972513115410631,0.2151259264422225,0.745328056006191,0.8125469145698481,77.6402419258575,0.00333404541015625,-0.24709393145402903,-0.1850002765655514,-0.4000860463294713,0.030085493198368507,-0.2925431614475116,-0.07745739168359123,0.10333395004272372,21.87468917044696,-12.300495769351624,0.10754288488196002,8,0.11166703701019243,0.47833395004272417,0.8733334541320796,0.8816671371459956,-0.1300001144409184,1,-0.030239661438586363,3.153777591936422,3.2000000476837163,14.999856950763306,3.2833330631256104,5.000042915692123,3.2999999523162837,-0.030239661438586363 682,2002-08-14,3.183332920074463,3.2000000476837163,3.183332920074463,3.2000000476837163,294750.0,-0.00417093377588218,-1.0000000000000533,-100.0,20.472495933750608,21.046049009853732,0.11182522272762396,0.20898284413303525,0.7407756506969161,0.823885845420536,77.04567241920968,0.016667127609253374,-0.2270251144909219,-0.1791667103767396,-0.3931554102006465,0.0348219894471673,-0.28616106028869304,-0.07217236046478614,0.08666706085205034,18.181581733107375,-17.05194411497722,0.10699434991195346,8,0.12500011920928955,0.4916670322418213,0.8866665363311768,0.8950002193450928,-0.1466670036315918,2,-0.026177914008423953,1.0,3.19666600227356,3.153777591936422,3.2000000476837163,14.999856950763306,3.2833330631256104,-0.026177914008423953 683,2002-08-15,3.2000000476837163,3.2000000476837163,3.2000000476837163,3.2000000476837163,1500.0,0.005235747572661431,1.0,-0.0,23.484976150082034,22.373439522256017,0.08590222977582052,0.1722699446269247,0.7062628683197079,0.8037045266289877,76.41442091174508,0.016667127609253374,-0.19335009315668472,-0.14416629076003984,-0.3470445737815844,0.0587119922615047,-0.24560543227081189,-0.04272714924926779,0.045999956130980735,33.333333333333535,-3.3995904226678206,0.10143914151077223,8,0.10833299160003618,0.4583330154418941,0.8699994087219234,0.8783330917358394,-0.1666669845581059,3,-0.014583468219884321,-1.0000000000000533,3.183332920074463,1.0,3.19666600227356,3.153777591936422,3.2000000476837163,-0.014583468219884321 684,2002-08-16,3.164999961853028,3.164999961853028,3.10166597366333,3.1633329391479488,7350.0,-0.010937526659108299,74.98455377570376,100.0,21.754504843648178,23.275457182355105,0.10562027805269514,0.18927762167147177,0.7226426565843531,0.8349512207227674,75.85738437833743,0.09833407402038619,-0.1546958369604985,-0.161583077907562,-0.3624596416487491,0.03929348583362513,-0.26202135977815555,-0.06114479603696843,0.061800060272216406,45.783373404686515,9.966308429996829,0.10043828187059366,8,0.06749951839446977,0.2958329916000362,0.9049994945526119,0.9133331775665279,-0.14833402633667037,4,-0.0416009163710479,1.0,3.2000000476837163,-1.0000000000000533,3.183332920074463,1.0,3.19666600227356,-0.0416009163710479 685,2002-08-19,3.1666660308837886,3.1666660308837886,3.1666660308837886,3.1666660308837886,1650.0,0.0005264041234886996,1.0,0.0,25.609783754645505,24.632892522223152,0.0869723253632162,0.17007860601679203,0.7025290301424891,0.8295033428910012,75.1888965506652,0.0016660690307608306,-0.1394332153158726,-0.14325031042099035,-0.33878657800502765,0.05228595716304696,-0.241018444213009,-0.04548217662897169,0.035107181549072664,66.10125520374862,24.689718883622177,0.09776813379201867,8,0.06583344936370894,0.23416697978973433,0.8083333969116215,0.8166670799255376,-0.10000014305114702,0,-0.031578998882694886,74.98455377570376,3.164999961853028,1.0,3.2000000476837163,-1.0000000000000533,3.183332920074463,-0.031578998882694886 686,2002-08-20,3.1666660308837886,3.1666660308837886,3.1666660308837886,3.1666660308837886,1500.0,0.0,1.0,0.0,28.124988025887035,24.75037077736895,0.07500236302121754,0.15436537943634798,0.6847757357773521,0.8256831404201166,74.46048144348862,0.0,-0.13176997147225755,-0.1282503128051764,-0.31912847970764746,0.06262785409729466,-0.22368939625641193,-0.032811229353940874,0.015085733795166423,66.10125520374862,23.241437288034675,0.09543908345123561,8,0.050833463668823686,0.1841669082641606,0.8083333969116215,0.8166670799255376,-0.11666607856750488,1,-0.031578998882694886,1.0,3.1666660308837886,74.98455377570376,3.164999961853028,1.0,3.2000000476837163,-0.031578998882694886 687,2002-08-21,3.1633329391479488,3.1633329391479488,3.130000114440918,3.1633329391479488,3450.0,-0.0010525554963273231,1.0,0.0,28.899143071438232,25.04167559632376,0.052503240332013146,0.14657377662461846,0.669950767859496,0.8267345778187241,73.66266938680901,0.03666591644287065,-0.12884612154530206,-0.11975004673004186,-0.31253287228763726,0.07303277882755355,-0.21614145950883978,-0.023358633951243934,0.0033330917358398438,62.71169591919295,19.03147176007866,0.09639141277879772,8,0.037500023841858354,0.17083299160003707,0.7283334732055669,0.7366671562194829,-0.12333297729492099,2,-0.03055860801719612,1.0,3.1666660308837886,1.0,3.1666660308837886,74.98455377570376,3.164999961853028,-0.03055860801719612 688,2002-08-22,3.1633329391479488,3.1633329391479488,3.1633329391479488,3.1633329391479488,1650.0,0.0,1.0,0.0,25.48073484344134,24.95316337617727,0.03473059909931964,0.1320807664564687,0.6514183283510029,0.8238975256997185,72.82174257523172,0.0,-0.12301356526596052,-0.10625004768371626,-0.2924332150913136,0.07993311972388106,-0.19934163138751515,-0.013158463979917379,-0.0616669654846187,94.87217107434982,50.31007434653902,0.09309158370379869,8,0.007500052452087846,0.17083299160003707,0.7075002193450932,0.7366671562194829,-0.11333298683166504,3,-0.04004226717254611,1.0,3.1633329391479488,1.0,3.1666660308837886,1.0,3.1666660308837886,-0.04004226717254611 689,2002-08-23,3.1633329391479488,3.1633329391479488,3.1633329391479488,3.1633329391479488,9450.0,0.0,1.0,0.0,25.48073484344134,25.152774712539234,0.01778921558430513,0.11680453600993657,0.6325037900861146,0.8215639052435644,71.93537103382805,0.0,-0.12758163521999366,-0.09275004863739067,-0.2677597317883831,0.08225963451360174,-0.1802548902128871,-0.0052452070618942415,-0.060433626174926314,90.90956381512201,44.68813568316463,0.0875048415754963,8,-0.012499928474425825,0.17083299160003707,0.7075002193450932,0.7366671562194829,-0.16333293914794877,4,-0.04109585633984969,1.0,3.1633329391479488,1.0,3.1633329391479488,1.0,3.1666660308837886,-0.04109585633984969 690,2002-08-26,3.1633329391479488,3.1633329391479488,3.1633329391479488,3.1633329391479488,450.0,0.0,1.0,0.0,28.80430895345546,25.345741157754414,0.013456055665415967,0.10070275908795567,0.6137365501304202,0.8192065934116339,70.91255893578993,0.0,-0.12762621423905873,-0.07925004959106507,-0.23754682764427226,0.07904672846214211,-0.1583984386176689,-0.00010166056446125893,-0.05922495365142799,90.90956381512201,41.856685060420226,0.07914838902660364,8,-0.012499928474425825,0.16250002384185835,0.7075002193450932,0.7366671562194829,-1.1633329391479488,0,-0.04636470660944603,1.0,3.1633329391479488,1.0,3.1633329391479488,1.0,3.1633329391479488,-0.04636470660944603 691,2002-08-27,3.130000114440918,3.130000114440918,3.0333330631256104,3.130000114440918,510450.0,-0.010537248322653348,1.0,0.0,6.790091296903327,23.825473975882492,0.04060823054439888,0.12163221637179422,0.6266682183817807,0.8494321116655739,69.96637626235957,0.12999987602233842,-0.12802898702269427,-0.10074957609176627,-0.2553305946716429,0.05383144248811034,-0.17804008538170457,-0.023459066801827966,0.033332824707030806,74.35934115713843,25.96398106325185,0.07729050928993826,8,-0.013333559036254883,0.1366664171218872,0.7241660356521606,0.7533329725265503,-1.3300001621246338,1,-0.02023457645131399,1.0,3.1633329391479488,1.0,3.1633329391479488,1.0,3.1633329391479488,-0.02023457645131399 692,2002-08-28,3.183332920074463,3.183332920074463,3.0733330249786377,3.130000114440918,137700.0,0.01703923440369315,3.1250368807388664,100.0,27.56394914329465,24.27869319735056,-0.014219955303758525,0.059814839469269465,0.552058733412339,0.7943350492056767,68.47930060734384,0.1099998950958252,-0.11810101660199823,-0.04008342027664202,-0.18863772687167213,0.10847088631838808,-0.11436057357415708,0.03419373302087303,-0.14999985694885254,100.0,48.512590654023455,0.07427715329751511,8,-0.07499992847442627,0.08333361148834229,0.6541668176651001,0.6916671991348267,-1.7466669082641602,2,-0.04188470735101757,1.0,3.130000114440918,1.0,3.1633329391479488,1.0,3.1633329391479488,-0.04188470735101757 693,2002-08-29,3.1800000667572017,3.183332920074463,3.0799999237060547,3.183332920074463,2400.0,-0.0010469697643761267,61.008727376779454,-0.06249161801390231,29.05398090834214,25.089746093427667,-0.015670352308135627,0.055214964106027775,0.5346046447068522,0.7958663542333824,66.87575571686463,0.1033329963684082,-0.11174666979990633,-0.03658298254013115,-0.17954446569476978,0.10637850061450749,-0.10806372411745047,0.03489775903718817,-0.14666700363159135,97.77809566951944,42.850684373994454,0.07148074157731939,8,-0.07166707515716508,0.06999945640564009,0.5458331704139714,0.6700000762939458,-1.8840000629425044,3,-0.04402518929722499,3.1250368807388664,3.183332920074463,1.0,3.130000114440918,1.0,3.1633329391479488,-0.04402518929722499 694,2002-08-30,3.1800000667572017,3.1800000667572017,3.1800000667572017,3.1800000667572017,1500.0,0.0,1.0,-0.0,43.87750633517425,27.119493046819755,-0.014884040457734837,0.04546991988166793,0.5122070726761776,0.7940465162697743,65.18555326795223,0.0,-0.10127892582889064,-0.02891633510589653,-0.16159135736276298,0.10375868715096992,-0.09525384623432975,0.037421176022536695,-0.1436670064926142,97.77809566951944,37.26185242796362,0.06633751112843322,8,-0.07166707515716508,0.06999945640564009,0.5158331990242009,0.6700000762939458,-1.9833340644836421,4,-0.040880538274165934,61.008727376779454,3.1800000667572017,3.1250368807388664,3.183332920074463,1.0,3.130000114440918,-0.040880538274165934 695,2002-09-02,3.183332920074463,3.183332920074463,3.183332920074463,3.183332920074463,1500.0,0.001048067058897928,1.0,0.0,45.91838075260659,29.096536683121926,-0.01743784420237482,0.03196195321062856,0.48605358595889525,0.7887350586789692,65.37178068284864,0.0033328533172611863,-0.09275854701871733,-0.018083477020263583,-0.1374349364712102,0.10126798243068302,-0.07775920674573689,0.04159225270520972,-0.14405986261367776,100.0,33.16674075613088,0.05967572972547338,9,-0.07499992847442627,0.0666666030883789,0.48750030994415283,0.6666672229766846,-2.019999861717224,0,-0.057591500693610964,1.0,3.1800000667572017,61.008727376779454,3.1800000667572017,3.1250368807388664,3.183332920074463,-0.057591500693610964 696,2002-09-03,3.183332920074463,3.183332920074463,3.183332920074463,3.183332920074463,1200.0,0.0,1.0,0.0,50.0,31.44107634185101,-0.0165672414494753,0.024557559553775477,0.46222513467512627,0.7850332139316549,65.42499865610634,0.0,-0.07907472924878522,-0.012583470344543546,-0.12397278342779972,0.09880584273871262,-0.06827812688617163,0.04311118619708454,-0.14117866536140422,100.0,25.896766840713212,0.055694656541628106,9,-0.07499992847442627,0.0666666030883789,0.46583324670791626,0.6533336639404297,-2.0566669702529907,1,-0.3717276671290739,1.0,3.183332920074463,1.0,3.1800000667572017,61.008727376779454,3.1800000667572017,-0.3717276671290739 697,2002-09-04,3.1666660308837886,3.183332920074463,3.1333329677581787,3.183332920074463,26700.0,-0.005235672676763059,4.999914170457472,-100.0,38.88847385696204,32.930825121131086,0.0006952845214058812,0.027125968553605606,0.45588306108230503,0.7975976366699906,65.96486922822494,0.04999995231628418,-0.06965627554513931,-0.01941701173782384,-0.09866262961960359,0.05982860614395591,-0.05903982067871372,0.020205797203066034,-0.1216882028635018,83.87069979926586,4.419899764776815,0.03962280894088983,9,-0.058333039283752,0.08333349227905318,0.47916668653488204,0.6583334207534794,-1.987666010856628,2,-0.4315788483025095,1.0,3.183332920074463,1.0,3.183332920074463,1.0,3.1800000667572017,-0.4315788483025095 698,2002-09-05,3.1333329677581787,3.1666660308837886,3.0333330631256104,3.1666660308837886,60150.0,-0.010526232574107897,7.000042915692309,1.999957085228656,39.325524839144514,34.46913512065366,0.032771615020986467,0.04989045885045762,0.4643782889528958,0.8265927541576237,66.46645927173621,0.13333296775817827,-0.06302677233923815,-0.044416725635528564,-0.10639462776810671,0.01756117649704958,-0.07540567670181764,-0.013427774569239492,0.04999995231628418,66.66666666666666,-16.33881441755136,0.03098895106628913,9,-0.02499997615814209,0.11666655540466309,0.4524996876716614,0.6316664218902588,-1.9533330202102661,3,-0.5414895172030819,4.999914170457472,3.1666660308837886,1.0,3.183332920074463,1.0,3.183332920074463,-0.5414895172030819 699,2002-09-06,3.1333329677581787,3.1333329677581787,3.1333329677581787,3.1333329677581787,1500.0,0.0,1.0,-0.0,38.63627866147575,35.56157619932258,0.03136719234708796,0.04013434845011954,0.43859849743007784,0.8208801781877106,66.78767619960644,0.0,-0.05657572126190402,-0.036916720867156805,-0.0778170690764961,0.003983627342182494,-0.057366894971826454,-0.016466546762487155,0.04999995231628418,66.66666666666666,-17.713815969360866,0.02045017410466954,9,-0.02499997615814209,0.11666655540466309,0.43333321809768677,0.6166664361953735,-1.9536669254302979,4,-0.5863829292480356,7.000042915692309,3.1333329677581787,4.999914170457472,3.1666660308837886,1.0,3.183332920074463,-0.5863829292480356 700,2002-09-09,3.1333329677581787,3.1333329677581787,3.0333330631256104,3.1333329677581787,8850.0,0.0,1.0,0.0,38.63627866147575,39.10004146205285,0.02979772322843388,0.03676889314956444,0.412179730503655,0.8151096070182797,67.18829531377561,0.09999990463256836,-0.04887647749641877,-0.03358336687088004,-0.07513616964038317,0.00796943589862309,-0.05435976825563138,-0.012806965486128696,0.04699995517730704,66.66666666666666,-19.198761269465265,0.020776401384751505,9,-0.02499997615814209,0.11666655540466309,0.4208332300186157,0.6166664361953735,-1.9533330202102661,0,-0.6180852738642251,1.0,3.1333329677581787,7.000042915692309,3.1333329677581787,4.999914170457472,3.1666660308837886,-0.6180852738642251 701,2002-09-10,3.0999999046325684,3.1333329677581787,3.0999999046325684,3.1333329677581787,750300.0,-0.010638212877024489,1.0,-100.0,32.07532146443124,39.60130505329025,0.0652941034542942,0.06586562030867338,0.4181619958532039,0.8423664496613599,67.61056438268052,0.03333306312561035,-0.04179747709182591,-0.06208312511444092,-0.11091596003945714,-0.013250290189424696,-0.08649954257694903,-0.03766670765193281,0.07739302110671975,44.44460339031543,-42.51757904144859,0.024416417462508028,9,0.008333086967468262,0.09833312034606934,0.4541662931442261,0.6499994993209839,-1.9203338623046875,1,-0.6247312599530146,1.0,3.1333329677581787,1.0,3.1333329677581787,7.000042915692309,3.1333329677581787,-0.6247312599530146 702,2002-09-11,3.0999999046325684,3.0999999046325684,3.0666658878326416,3.0999999046325684,9750.0,0.0,1.0,-0.0,32.07532146443124,39.937009559522366,0.05836824647656824,0.06250719284555473,0.3886353970446059,0.836015654688862,68.04702279236119,0.03333401679992676,-0.037122166866158324,-0.05791647434234637,-0.11294298356009191,-0.002889965124600824,-0.08542972895121892,-0.03040321973347382,0.07451182385444621,50.000268221637064,-34.47582741226086,0.02751325460887275,9,0.008333086967468262,0.09833312034606934,0.43083280324935913,0.6349995136260986,-1.9149999618530273,2,-0.6365593598445572,1.0,3.0999999046325684,1.0,3.1333329677581787,1.0,3.1333329677581787,-0.6365593598445572 703,2002-09-12,3.1533329486846924,3.1533329486846924,3.0833330154418945,3.0833330154418945,48000.0,0.01720420828801461,1.0,100.0,47.82606442142941,40.37573823577295,0.0009551068737305712,0.0057958635655750435,0.3063240201692823,0.7763113398765356,68.14814700313175,0.06999993324279785,-0.02186690084055165,-0.002250075340270996,-0.053597572914850566,0.049097422234308574,-0.02792382412756078,0.02342367344701879,0.018355206495094034,100.0,15.662801502908152,0.02567374878728984,9,-0.04499995708465576,0.03000009059906006,0.3774997591972351,0.5816664695739746,-1.7266669273376465,3,-0.6261098846162308,1.0,3.0999999046325684,1.0,3.0999999046325684,1.0,3.1333329677581787,-0.6261098846162308 704,2002-09-13,3.0333330631256104,3.150000095367432,3.0333330631256104,3.150000095367432,7800.0,-0.038054936637482606,-1.0000000000000075,-1.6666734786325723,31.428444919771607,38.765745365457946,0.10947483324331042,0.12166358462249072,0.3977177898898594,0.8867824125784782,68.01535736090408,0.11999988555908203,-0.020531106302737356,-0.115666615962982,-0.19037764068296958,-0.040955591242994416,-0.1530221283229758,-0.07831110360298821,0.13558799021309254,0.0,-80.05629843634532,0.037355512359993875,9,0.07499992847442627,0.13333344459533691,0.49749964475631714,0.7016663551330566,-1.5833330154418945,4,-0.610988993628014,1.0,3.1533329486846924,1.0,3.0999999046325684,1.0,3.0999999046325684,-0.610988993628014 705,2002-09-16,3.0666658878326416,3.0666658878326416,3.0,3.0333330631256104,4500.0,0.010988844288890798,3.0000143053330284,-0.28570903079064014,40.952183079642666,37.760432374307136,0.06465118156404293,0.0848027554828712,0.33557638353966235,0.8445501107706326,67.94645687587176,0.0666658878326416,-0.019366869086740568,-0.07733378410339364,-0.16002535248435468,0.00535778427756739,-0.11867956829387394,-0.03598799991291335,0.09954340570179943,43.477862001943635,-35.758277389238316,0.041345784190480475,9,0.025000572204589844,0.05333411693572998,0.4333335757255554,0.6583335399627686,-1.6166658401489258,0,-0.6153261928505662,-1.0000000000000075,3.0333330631256104,1.0,3.1533329486846924,1.0,3.0999999046325684,-0.6153261928505662 706,2002-09-17,3.0666658878326416,3.0833330154418945,3.0666658878326416,3.0666658878326416,19200.0,0.0,0.0,0.0,30.33687186621249,36.810254375334964,0.05180996330695509,0.08108409330687616,0.3090752491682136,0.8347619239389732,67.76504215430391,0.01666712760925293,-0.023863394070458455,-0.07233377695083609,-0.16112300394254442,0.016455450040872233,-0.11672839044669026,-0.02793916345498193,0.09289503396042198,43.477862001943635,-31.763148653787226,0.04439461349585421,9,0.01666712760925293,0.03333413600921631,0.4250006079673767,0.6500005722045898,-1.4499999284744265,1,-0.6152173106859468,3.0000143053330284,3.0666658878326416,-1.0000000000000075,3.0333330631256104,1.0,3.1533329486846924,-0.6152173106859468 707,2002-09-18,3.0666658878326416,3.0666658878326416,3.0666658878326416,3.0666658878326416,5700.0,0.0,1.0,0.0,30.68156141237833,35.849813994583165,0.040379539003212894,0.07744116650264088,0.27998599344497066,0.8248743655013677,67.45758892878406,0.0,-0.029722342418037506,-0.06750042438507098,-0.16110608497375223,0.02610523620361027,-0.11430325467941183,-0.02069759409073013,0.0865125970886993,43.477862001943635,-27.718019245103307,0.046802830294340694,9,0.01000058650970459,0.03333413600921631,0.4250006079673767,0.6500005722045898,-1.3133329153060913,2,-0.6153261928505662,0.0,3.0666658878326416,3.0000143053330284,3.0666658878326416,-1.0000000000000075,3.0333330631256104,-0.6153261928505662 708,2002-09-19,3.036665916442871,3.0666658878326416,3.036665916442871,3.0666658878326416,768300.0,-0.009782601850693573,1.0,-100.0,27.83480600611594,34.64965036620985,0.06171528824020811,0.10273213192906994,0.279948349385049,0.844711949637309,67.18000865307962,0.029999971389770508,-0.03800036694032105,-0.09116704463958758,-0.1932227589027402,0.01088866962356505,-0.1421949017711639,-0.040139187508011265,0.11038542908161597,24.44392875421596,-41.597106435517375,0.051027857131576385,9,0.0400005578994751,0.06333410739898682,0.4550005793571472,0.6800005435943604,-1.286665916442871,3,-0.6097694065181719,1.0,3.0666658878326416,0.0,3.0666658878326416,3.0000143053330284,3.0666658878326416,-0.6097694065181719 709,2002-09-20,3.0333330631256104,3.0499999523162837,3.0333330631256104,3.0333330631256104,16350.0,-0.0010975370386363537,0.0,-0.0,26.804021086147486,33.334955080062265,0.05517349740225441,0.10100493357977935,0.2660179952731818,0.8374937420603046,66.89260395065143,0.016666889190673384,-0.04395740336189036,-0.08799990415573111,-0.1968677484714636,0.020867940160001375,-0.14243382631359713,-0.03356598199786509,0.10783622857789732,39.99982833796821,-20.847336804022937,0.054433922157866174,9,0.04333341121673584,0.058333396911621094,0.44999998807907104,0.6833333969116211,-1.315000057220459,4,-0.5296705005163597,1.0,3.036665916442871,1.0,3.0666658878326416,0.0,3.0666658878326416,-0.5296705005163597 710,2002-09-23,3.0166659355163574,3.0333330631256104,3.0,3.0333330631256104,31500.0,-0.005494657943061032,2.9998569528087318,-100.0,25.490057206649382,32.60325905141984,0.05984430345313818,0.11185564930046388,0.26755882595511515,0.842341290607175,66.64117404077454,0.03333306312561035,-0.04866112297415803,-0.09733368158340472,-0.21378436249462895,0.019116999327819517,-0.15555902203901706,-0.03910834112779238,0.11885658451901016,19.999198910518302,-34.41259416098289,0.05822534045561218,9,0.06000053882598877,0.07500052452087402,0.33000028133392334,0.6758334636688232,-1.2666659355163574,0,-0.5193368842693806,0.0,3.0333330631256104,1.0,3.036665916442871,1.0,3.0666658878326416,-0.5193368842693806 711,2002-09-24,3.0666658878326416,3.0666658878326416,2.799999952316284,3.0,905100.0,0.01657457384578631,7.0000715264093385,-3.9998426480896048,36.60706816096135,33.1067864621454,0.005161444417279171,0.059940767053393795,0.204850886368948,0.7806925118109374,66.2053028904175,0.2666659355163574,-0.05264589446033385,-0.04416701793670663,-0.16221920974001325,0.07388517386659998,-0.10319311383835972,0.014859077964946454,0.0634357314013112,100.0,47.277426881125464,0.059026095901653294,9,-0.08999943733215332,-0.07499945163726807,0.25000035762786865,0.6258335113525391,-1.3166658878326416,1,-0.5271737774118915,2.9998569528087318,3.0166659355163574,0.0,3.0333330631256104,1.0,3.036665916442871,-0.5271737774118915 712,2002-09-25,3.0499999523162837,3.065000057220459,3.0333330631256104,3.065000057220459,19800.0,-0.005434545570315308,3.222236350631805,-0.22500420217655528,38.317735768336,32.050305500690584,0.01563299270929397,0.06967799220620785,0.20942778322357292,0.7854944480582033,66.6897551033982,0.03333282470703125,-0.05762479085556471,-0.054166305065155296,-0.17001832691104068,0.06168571678073009,-0.11209231598809799,0.0037597058577873987,0.060295566902608844,93.7502570457352,41.02384451361944,0.05792601092294276,9,-0.07499992847442583,-0.0583335161209102,0.23416626453399703,0.6424994468688969,-1.2583339214324947,2,-0.4699455788087935,7.0000715264093385,3.0666658878326416,2.9998569528087318,3.0166659355163574,0.0,3.0333330631256104,-0.4699455788087935 713,2002-09-26,3.039999961853028,3.0499999523162837,2.933332920074463,3.0499999523162837,13500.0,-0.003278685449047858,22.333428700857908,0.6666613685129943,37.27270185440829,32.69966738231688,0.008790475921724106,0.07236177593655713,0.20697328447314023,0.7834518441318674,67.28757864196855,0.11666703224182084,-0.05898147752607086,-0.05716629028320286,-0.1706188794593766,0.056286298892970876,-0.1138925848712895,-0.00043999569511621317,0.05167782335170834,90.00025034019461,37.42460030799011,0.05672629458808681,9,-0.09833347797393843,-0.04833352565765425,0.2274994850158687,0.6524994373321529,-1.24333393573761,3,-0.42324572548421724,3.222236350631805,3.0499999523162837,7.0000715264093385,3.0666658878326416,2.9998569528087318,3.0166659355163574,-0.42324572548421724 714,2002-09-27,3.0499999523162837,3.0499999523162837,3.039999961853028,3.039999961853028,11250.0,0.003289470588401011,1.0,-1.0,38.938035732596624,32.4758732326451,0.001568226400345818,0.05493993879346748,0.18599011548899913,0.7616112802511652,67.91770930741386,0.009999990463255948,-0.06043052995361897,-0.04066629409790101,-0.1489133749750411,0.06758078677923907,-0.09478983453647105,0.013457246340669027,0.024177162915145267,93.7502570457352,41.182515423292514,0.05412354043856994,9,-0.10833346843719438,-0.0583335161209102,0.2024995088577275,0.6424994468688969,-1.2400000095367427,4,-0.4262294992263902,22.333428700857908,3.039999961853028,3.222236350631805,3.0499999523162837,7.0000715264093385,3.0666658878326416,-0.4262294992263902 715,2002-09-30,3.0,3.039999961853028,2.933332920074463,3.039999961853028,20550.0,-0.0163934272452404,4.333357175213885,-4.0000000000004,37.28808936131001,33.24823073210038,0.04594918757922972,0.095391597128903,0.22473671123567796,0.7996258267250114,68.72575901272998,0.11666703224182084,-0.0711704140317142,-0.08149960041046134,-0.18773717213180907,0.024737971310886397,-0.1346183862711352,-0.02838081454978747,0.05772648545652048,75.00022351803075,20.520742741631075,0.05311878586067383,9,-0.06666707992553711,-0.008333563804626465,0.2424994707107544,0.6924993991851807,-1.169999957084656,0,-0.4272223313649496,1.0,3.0499999523162837,22.333428700857908,3.039999961853028,3.222236350631805,3.0499999523162837,-0.4272223313649496 716,2002-10-01,2.0,2.2300000190734863,2.0,2.2300000190734863,392700.0,-0.33333333333333337,1.0,5.750005960470098,10.526268057664012,31.008753692687677,0.9819983477588292,1.056353578247382,1.2027058668657862,1.7814908811186765,69.88165377524803,1.0,-0.09185173447668937,-1.022332954406738,-1.512846760966549,-0.5318191478469272,-1.2675898576866436,-0.7770760511268326,1.0499999523162837,0.0,-52.772174626616525,0.2452569032799055,10,0.5333329439163208,0.5916664600372314,1.238332986831665,1.6924993991851807,-0.03999996185302712,1,-0.125,4.333357175213885,3.0,1.0,3.0499999523162837,22.333428700857908,3.039999961853028,-0.125 717,2002-10-02,1.7999999523162842,2.0,1.7999999523162842,2.0,261750.0,-0.10000002384185791,1.0,0.8695653526003172,6.060575097124655,28.58939470279976,1.0989978077157452,1.2107947992099675,1.3800459934974914,1.9619556707683188,70.90194764378151,0.20000004768371582,-0.12806034956972567,-1.153999698162079,-1.8827686884956787,-0.4252307078284794,-1.5183841933288789,-0.7896152029952792,1.2400000095367436,0.0,-44.86498811673367,0.36438449516679977,10,0.6333329677581787,0.6916664838790894,1.39166659116745,1.8583329916000366,0.10000002384185769,2,-0.02777775202268362,1.0,2.0,4.333357175213885,3.0,1.0,3.0499999523162837,-0.02777775202268362 718,2002-10-03,1.4366660118103027,1.773332953453064,1.4366660118103027,1.773332953453064,891300.0,-0.20185219451724679,1.0,1.6833343068756326,5.233615322468793,26.192682951279906,1.3538787040612745,1.5183478634518317,1.7149562613611113,2.303443258303214,71.63425064212822,0.36333394050598145,-0.17543521505047188,-1.4325002908706663,-2.42180649544224,-0.44319408629909285,-1.9271533931564533,-0.9378471885848794,1.4793339490890505,0.0,-48.45234767590517,0.4946531022857868,10,0.8149999380111694,0.8733334541320801,1.7508337497711182,2.221666932106018,0.3966670036315916,3,0.24709989388985454,1.0,1.7999999523162842,1.0,2.0,4.333357175213885,3.0,0.24709989388985454 719,2002-10-04,1.2960000038146973,1.3993330001831057,1.1206660270690918,1.3833329677581787,10637850.0,-0.09791141910453927,3.6704081163751887,0.2594046315249771,3.17348225926591,23.713063512681742,1.3658178305485933,1.5961429093337105,1.8249780108550446,2.4212231588633495,72.43310452828365,0.31599998474121094,-0.23355780459039588,-1.481299650669098,-2.685260718089035,-0.2773385832491613,-2.0832801843790665,-0.8793191169591297,1.44247988319397,9.135147019913616,-38.29629342248983,0.6019805337099684,10,0.7976659536361694,0.8559994697570801,1.883166253566742,2.3623329401016235,0.537333011627197,4,0.3863163740949387,1.0,1.4366660118103027,1.0,1.7999999523162842,1.0,2.0,0.3863163740949387 720,2002-10-07,1.1966660022735596,1.2799999713897705,1.166666030883789,1.2669999599456787,744300.0,-0.07664660590181638,1.3529379736371872,0.8053540667374646,3.015072848266044,19.98061958904893,1.31848826920677,1.6263302479776405,1.8918816658913125,2.496861086313138,72.95347066099002,0.1293339729309082,-0.29813074386085514,-1.4838003039360048,-2.8655870779452295,-0.10201352992678037,-2.174693690940617,-0.7929069169313925,1.315319944343567,6.850955235505548,-39.38358964607524,0.6908933870046122,10,0.8961670398712158,0.9553334712982178,1.9825002551078796,2.4616669416427612,0.5966670513153076,0,0.5125356108895056,3.6704081163751887,1.2960000038146973,1.0,1.4366660118103027,1.0,1.7999999523162842,0.5125356108895056 721,2002-10-08,1.1633330583572388,1.1833330392837524,1.144333004951477,1.1833330392837524,388200.0,-0.027854843250323058,2.900007152564194,0.28435739418715805,2.965401702533015,16.052582470626376,1.1772400031135666,1.5885811210173477,1.8938774884665674,2.506329682169497,73.5037679644316,0.05233299732208252,-0.37190317665545747,-1.4202999055385588,-2.9425897804024608,0.10198996932534299,-2.18144484297051,-0.6591549681066078,1.1538680995231632,4.852198664170052,-40.007181512923005,0.7611449374319509,10,0.9219999313354492,0.9886664152145386,2.0158331990242004,2.494999885559082,0.6333329677581789,1,0.5730663112931016,1.3529379736371872,1.1966660022735596,3.6704081163751887,1.2960000038146973,1.0,1.4366660118103027,0.5730663112931016 722,2002-10-09,1.1266659498214722,1.1633330583572388,1.053333044052124,1.1633330583572388,948600.0,-0.03151901192212725,4.999928475288212,1.8333571752139808,2.9556624211126206,12.239578089149076,1.0196143477899096,1.5492624125859953,1.8993173377065542,2.5185172744812565,73.992290988095,0.11000001430511475,-0.4543056362181739,-1.3583003163337706,-2.9914378467232616,0.2748372140557209,-2.1748690815285165,-0.5417315511390248,1.0230202897453462,10.185127082913548,-35.71763577404536,0.8165687651947457,10,0.9250005483627319,0.9916670322418213,2.052500307559967,2.5316669940948486,0.6866670846939087,2,0.7396461111277466,2.900007152564194,1.1633330583572388,1.3529379736371872,1.1966660022735596,3.6704081163751887,1.2960000038146973,0.7396461111277466 723,2002-10-10,1.1790000200271606,1.1796660423278809,1.1333329677581787,1.1333329677581787,395100.0,0.04645038772493404,-1.0291686135902662,-1.2454500529933092,5.40326864937775,8.51349285768031,0.7549244980274503,1.4139250294814119,1.8161501578296768,2.441972382346429,75.4905260846718,0.05300009250640869,-0.5546356340922634,-1.2072495996952055,-2.9075802613819963,0.49308106199158575,-2.0574149305386014,-0.3570842688518099,0.7952697082573066,36.31993985787217,-9.902803339686365,0.8501653308433956,10,0.867666482925415,0.9309995174407959,2.0001662373542786,2.47933292388916,0.7276660203933714,3,0.6115351517249097,4.999928475288212,1.1266659498214722,2.900007152564194,1.1633330583572388,1.3529379736371872,1.1966660022735596,0.6115351517249097 724,2002-10-11,1.1799999475479126,1.1799999475479126,1.1449999809265137,1.1799999475479126,264450.0,0.0008481149310997083,1.0,0.0,5.492758210865048,4.980678285408649,0.5149187007071097,1.3354269449149325,1.7831557144094985,2.4163619792384567,76.86533141970719,0.034999966621398926,-0.6674341539680153,-1.1135830163955687,-2.866620669494817,0.63945463670368,-1.9901018429451929,-0.23706418984594446,0.6469199112593798,55.88239315879711,6.080543858473185,0.8765188265496243,10,0.4616665840148926,0.9233330488204956,1.9991663098335266,2.478332996368408,0.8550001382827759,4,0.5536721160468134,-1.0291686135902662,1.1790000200271606,4.999928475288212,1.1266659498214722,2.900007152564194,1.1633330583572388,0.5536721160468134 725,2002-10-14,1.1796660423278809,1.1799999475479126,1.166666030883789,1.166666030883789,47400.0,-0.0002829705380289482,-1.0513699886292778,100.0,3.1452053561860964,4.160560207466659,0.25689925265382274,1.2512977986027063,1.7508315661131912,2.3919400719901747,78.1868500700918,0.013333916664123535,-0.792789775686352,-1.0195669293403626,-2.8003139690803813,0.761180110399656,-1.9099404492103718,-0.1291934094703533,0.5234799261185845,97.1792330074029,51.50770058495302,0.8903735198700093,10,0.34700047969818115,0.9236669540405273,1.9995002150535583,2.47866690158844,0.9536669254302979,0,0.5541118839227643,1.0,1.1799999475479126,-1.0291686135902662,1.1790000200271606,4.999928475288212,1.1266659498214722,0.5541118839227643 726,2002-10-15,1.1799999475479126,1.1799999475479126,1.1533329486846924,1.1699999570846558,140250.0,0.00028305063301892197,4.333404858975276,0.769229358471188,3.1876409403905797,3.8413453011628733,0.1430603843148457,1.1619460280699476,1.7184596646814905,2.3666009700467807,79.89308508666085,0.026666998863220215,-0.9348793662706276,-0.9248997271060944,-2.7120442161681977,0.862244761956009,-1.818471971637146,-0.0313274825750427,0.4191759529954582,100.0,57.914623857514385,0.8935722445310517,10,0.2333330512046814,0.9233330488204956,1.9991663098335266,2.478332996368408,1.153333067893982,1,0.5197738417832014,-1.0513699886292778,1.1796660423278809,1.0,1.1799999475479126,-1.0291686135902662,1.1790000200271606,0.5197738417832014 727,2002-10-16,1.1796660423278809,1.1799999475479126,1.166666030883789,1.1799999475479126,84450.0,-0.0002829705380289482,78.86647625847911,-0.033390553846887445,3.2031425143977117,3.6157372113771973,0.05156919615191513,1.068441757445453,1.6838344872782725,2.3414077565066127,81.69152716367893,0.013333916664123535,-1.0889557898261748,-0.8308836400508879,-2.6034215394279157,0.9416542593261397,-1.7171525897394018,0.055385309637626,0.33217500117689047,99.28449361510813,60.64682035840789,0.8862689496885138,10,0.04666697978973389,0.9236669540405273,1.9736669659614563,2.47866690158844,1.187000036239624,2,0.5230293673368667,4.333404858975276,1.1799999475479126,-1.0513699886292778,1.1796660423278809,1.0,1.1799999475479126,0.5230293673368667 728,2002-10-17,1.184999942779541,1.2330000400543213,1.1633330583572388,1.1796660423278809,623700.0,0.004521534281968886,-2.6666959462426982,-15.97429489468047,2.9753754815253046,3.593725347183797,0.007579300291319813,0.966843539079056,1.6449244294094232,2.3108508274836774,83.27392583902412,0.06966698169708252,-1.1177961241652294,-0.7329664409160614,-2.4729703656121176,1.0070374837799947,-1.6029684032640894,0.1370355214319665,0.25347982081280684,45.454471564539595,13.218594443603656,0.8700019623480281,10,-0.01833343505859375,0.9183330535888672,1.9683330655097961,2.47333300113678,1.0850000381469727,3,0.5302389215834213,78.86647625847911,1.1796660423278809,4.333404858975276,1.1799999475479126,-1.0513699886292778,1.1796660423278809,0.5302389215834213 729,2002-10-18,1.426666021347046,1.4333330392837524,1.2333329916000366,1.2333329916000366,2417250.0,0.2039376288919068,-1.068969259370019,36.246088861076345,13.825910025691712,4.794929478008871,-0.23870498322050282,0.6309895420179981,1.3723354125996199,2.045377050332976,84.3125688463325,0.24833309650421143,-1.1147960796743988,-0.41096701025962834,-2.081102784292966,1.2591687637737092,-1.2460348972762971,0.42410087675704045,-0.3733329772949219,97.61892293590246,67.86808502279926,0.8350678870166688,10,-0.18333297967910767,0.6750005483627319,1.7191669940948486,2.231666922569275,0.8066670894622803,4,0.3364487636849123,-2.6666959462426982,1.184999942779541,78.86647625847911,1.1796660423278809,4.333404858975276,1.1799999475479126,0.3364487636849123 730,2002-10-21,1.4500000476837158,1.4666659832000732,1.366665959358215,1.426666021347046,285150.0,0.01635563333501011,2.5294605215547423,0.12069342919419532,27.045149331554413,7.470456992344582,-0.24845185188437524,0.5104372596849696,1.320398510622999,1.9981293111797331,85.166244719032,0.10000002384185813,-1.0701387654590881,-0.30929968953132625,-1.8912270805140436,1.2726277014513911,-1.1002633850226848,0.48166400596003245,-0.38906700372695924,94.68107933715514,58.64021647051358,0.7909636954913587,10,-0.1900005340576172,0.6183329820632935,1.6874997019767761,2.208332896232605,0.7999999523162842,0,0.4034482889027995,-1.068969259370019,1.426666021347046,-2.6666959462426982,1.184999942779541,78.86647625847911,1.1796660423278809,0.4034482889027995 731,2002-10-22,1.4500000476837158,1.4500000476837158,1.4010000228881836,1.4500000476837158,122550.0,0.0,1.0,0.0,32.46500002030611,10.749272281143858,-0.22742832635657573,0.40381446399936705,1.2913133883417798,1.9742389443259798,85.39345437700831,0.04900002479553223,-1.0024059399424508,-0.2284663975238801,-1.6897295431295012,1.2327967480817408,-0.9590979703266904,0.5021651752789303,-0.3728376861572267,94.50572814507606,51.679139800099165,0.7306315728028104,10,-0.15000057220458984,0.6183329820632935,1.6558331847190857,2.1499998569488525,0.7833330631256104,1,0.4712640673123041,2.5294605215547423,1.4500000476837158,-1.068969259370019,1.426666021347046,-2.6666959462426982,1.184999942779541,0.4712640673123041 732,2002-10-23,1.616665959358215,1.616665959358215,1.4010000228881836,1.4833329916000366,246750.0,0.11494200427147416,2.234997916811961,100.0,61.23124486116,16.952380749119662,-0.3545644405889006,0.13097618233568897,1.0973291854779104,1.7843028326640262,85.17450770851632,0.21566593647003152,-0.9133786932403261,0.009866213798522816,-1.3010290391938952,1.3207614667909409,-0.645581412697686,0.6653138402947318,-0.5239234529647827,100.0,49.61814365417792,0.655447626496209,10,-0.2358329892158506,0.4433335065841677,1.475000560283661,1.9833339452743532,0.550000071525574,2,0.4432994038967595,1.0,1.4500000476837158,2.5294605215547423,1.4500000476837158,-1.068969259370019,1.426666021347046,0.4432994038967595 733,2002-10-24,1.7533329725265503,1.8333330154418943,1.616665959358215,1.6169999837875366,1960950.0,0.08453633379067949,-2.1629987609288754,1.0225002190476717,78.67878589439108,25.084161602844777,-0.44834279435623037,-0.11281098654432142,0.9338314062233581,1.6250305354129715,84.19449390370244,0.2166670560836792,-0.8112123003122014,0.21086657643318185,-0.9174534379022155,1.3391865907685792,-0.3532934307345168,0.7750265836008805,-0.6291550589552308,86.66666004392866,29.78401126309604,0.5641600071676987,10,-0.25999999046325684,0.3066664934158325,1.3350002765655518,1.846666932106018,0.4633330106735225,3,0.349809828282156,2.234997916811961,1.616665959358215,1.0,1.4500000476837158,2.5294605215547423,1.4500000476837158,0.349809828282156 734,2002-10-25,1.75,1.766666054725647,1.666666030883789,1.766666054725647,330450.0,-0.0019009352922551015,11.000443474839956,-0.12224520917348405,89.4485852159443,34.673426031706796,-0.39744832255607165,-0.22331379354076653,0.9108700209631921,1.605509349475457,83.16151893511929,0.10000002384185791,-0.69967091885647,0.27253360152244577,-0.6139932158203734,1.159060418865265,-0.1707298071489638,0.7157970101938553,-0.5690896782790344,82.14294016354313,18.149572995046476,0.4432634086714096,10,-0.25666701793670654,0.3099994659423828,1.338333249092102,1.8499999046325684,0.48333311080932617,4,0.297142846243722,-2.1629987609288754,1.7533329725265503,2.234997916811961,1.616665959358215,1.0,1.4500000476837158,0.297142846243722 735,2002-10-28,1.7183330059051514,1.7333329916000366,1.666666030883789,1.7333329916000366,398100.0,-0.018095425197056314,7.888936572650184,0.9000321876899968,89.66156692800024,44.281640030330095,-0.31439823240530296,-0.30840117233555686,0.9152788407343841,1.6141721382345713,81.84392629820276,0.08333396911621094,-0.5897144654334827,0.3049499571323395,-0.23618747662112538,0.8460873908858044,0.03438124025560718,0.5755186740090719,-0.4852288686865116,73.40013102921912,1.8462508247630893,0.27056871687673245,10,-0.21999996900558472,0.34166646003723145,1.3658334612846375,1.8650000095367427,0.48166704177856445,0,0.2997091385280659,11.000443474839956,1.75,-2.1629987609288754,1.7533329725265503,2.234997916811961,1.616665959358215,0.2997091385280659 736,2002-10-29,1.75,1.75,1.7200000286102295,1.7200000286102295,38250.0,0.01842890405178932,1.0,-2.0,94.86550486150473,54.46634695778643,-0.28687585052637643,-0.3791996141655003,0.8561596410479924,1.5599837829906482,79.54449127549799,0.03166699409484863,-0.47351986683094793,0.3491169512271881,-0.14442187140840668,0.8426557738627828,0.10234753990939072,0.5958863625449855,-0.46887755252349983,80.7248077576357,1.3500220119445316,0.24676941131779734,10,-0.25166696310043335,0.3099994659423828,1.3341664671897888,1.659999966621399,0.46000003814697266,1,0.2857142857142858,7.888936572650184,1.7183330059051514,11.000443474839956,1.75,-2.1629987609288754,1.7533329725265503,0.2857142857142858 737,2002-10-30,1.75,1.75,1.6699999570846558,1.7150000333786009,65250.0,0.0,3.5714353833944705,1.166666666666674,94.4471736081559,64.6298800829676,-0.22067209715998248,-0.40384277683793,0.8282488823944405,1.5372337805350718,77.10503210230304,0.08000004291534424,-0.34697356961187253,0.3516169488430023,-0.13384995567350066,0.8370838533595053,0.10888349658475072,0.5943504011012539,-0.4247007070862683,61.538677384479634,-22.320490792492528,0.24273345225825152,10,-0.21666699647903442,0.3091665506362915,1.234166443347931,1.5,0.4766659736633301,2,0.2761903490339006,1.0,1.75,7.888936572650184,1.7183330059051514,11.000443474839956,1.75,0.2761903490339006 738,2002-10-31,1.791666030883789,1.791666030883789,1.7300000190734863,1.791666030883789,5250.0,0.023809160505022353,1.0,0.0,94.77779040264542,73.62453345818469,-0.18688567742203954,-0.4401143428267109,0.7585807963950995,1.472829070614452,74.31356476717443,0.061666011810302734,-0.21264913044114664,0.375532978773117,-0.14080548925735537,0.8918714468035893,0.1173637447578808,0.6337022127883531,-0.4257240401678044,100.0,12.081384054993435,0.25816923401523617,10,-0.19166654348373435,0.26000046730041504,1.1916671991348267,1.4083338975906372,0.4983339309692387,3,0.2093023998535155,3.5714353833944705,1.75,1.0,1.75,7.888936572650184,1.7183330059051514,0.2093023998535155 739,2002-11-01,1.7966660261154177,1.7966660261154177,1.7333329916000366,1.7333329916000366,9000.0,0.002790696003295956,-1.000000000000007,100.0,94.86178128913987,81.1597147868053,-0.1496153832103817,-0.4276060972533502,0.725059504712888,1.4448886235137237,71.28136521182459,0.06333303451538108,-0.07030224856982548,0.35549967288970974,-0.18432793822253069,0.8953272840019502,0.08558586733358964,0.6254134784458298,-0.3933327534213602,100.0,12.70533075460763,0.2699138055561202,11,-0.17949950695037864,0.2550004720687864,1.1700004339218137,1.3866668939590452,0.49666702747344904,4,0.2337662932229756,1.0,1.791666030883789,3.5714353833944705,1.75,1.0,1.75,0.2337662932229756 740,2002-11-04,1.809999942779541,1.809999942779541,1.75,1.7966660261154177,168000.0,0.007421477598122506,7.999597686248916,0.21053651962444708,94.95711449535672,88.1032830618109,-0.11903035985123234,-0.41385306406998423,0.6827711855268124,1.4087250025281421,68.05042921129085,0.059999942779541016,0.08136060663912881,0.33816689252853394,-0.21274902525213735,0.8890828103092052,0.0627089336381983,0.6136248514188696,-0.37226669066565665,100.0,13.721236289150227,0.27545795889033564,11,-0.19283342361450195,0.23666656017303467,1.1566665172576904,1.3733329772949219,0.46666598320007324,0,0.23388573558720127,-1.000000000000007,1.7966660261154177,1.0,1.791666030883789,3.5714353833944705,1.75,0.23388573558720127 741,2002-11-05,1.830000042915344,1.830000042915344,1.7866660356521606,1.809999942779541,101550.0,0.011049779429876505,3.3333790299989414,1.4999418880137407,95.14114704616341,91.87104997125573,-0.08879677105556949,-0.40195579136469384,0.634526689695994,1.3653539510111241,64.5859794327208,0.04333400726318337,0.20554314594138878,0.3248336434364316,-0.22815893506622653,0.8778262219390897,0.048337354185102654,0.6013299326877606,-0.36061880973521876,100.0,14.731604608428256,0.276496289251329,11,-0.1050005555152893,-0.18833351135253884,1.1324996352195742,1.3533328771591189,0.4866658449172976,1,0.2021857902139339,7.999597686248916,1.809999942779541,-1.000000000000007,1.7966660261154177,1.0,1.791666030883789,0.2021857902139339 742,2002-11-06,1.9600000381469729,1.9666659832000728,1.830000042915344,1.830000042915344,335850.0,0.07103824709453455,-1.1025530045785432,6.499967217609602,95.85799225605196,93.77985067810692,-0.18436066251366623,-0.4915241374479731,0.4754912330376826,1.2119694285036526,60.56928616432277,0.13666594028472878,0.2738011329264547,0.4131669342517854,-0.14529760069347364,0.9716314691970446,0.1339346667791559,0.6923992017244149,-0.4615026623859062,97.18339513765719,6.594649760253105,0.2792322674726296,11,-0.14333403110504195,-0.43333351612091087,0.6024996638298032,0.8149999380111692,0.37999987602233865,2,0.1275510179256707,3.3333790299989414,1.830000042915344,7.999597686248916,1.809999942779541,-1.000000000000007,1.7966660261154177,0.1275510179256707 743,2002-11-07,1.8999999761581419,1.9600000381469729,1.8666659593582156,1.926666021347046,391650.0,-0.030612275929114974,-1.0000000000000095,-0.20512343205391295,85.67840230003002,93.36094146522757,-0.1132806652268068,-0.3949903859899915,0.5052674235836776,1.2484776792554386,56.46463622552069,0.09333407878875732,0.333145543926332,0.31711687445640546,-0.23441231835769227,0.8686460672705032,0.04135227804935648,0.5928814708634544,-0.3546857396531746,71.42881228034595,-17.515920678157187,0.2757645964070489,11,-0.08333396911621094,-0.39000046253204346,0.5624997019767763,0.7500000000000002,0.43333303928375266,3,0.1719294745285822,-1.1025530045785432,1.9600000381469729,3.3333790299989414,1.830000042915344,7.999597686248916,1.809999942779541,0.1719294745285822 744,2002-11-08,1.8333330154418943,1.8666659593582156,1.828333020210266,1.8666659593582156,102150.0,-0.03508787450147777,1.3000032186884163,1.250014528970774,77.12260490638246,91.9677234628256,-0.03749254444523986,-0.291830008846508,0.5403126861928482,1.2904412123482853,52.21592076882609,0.07166695594787598,0.3489244792283692,0.2177832603454588,-0.31016096687449246,0.7457274875654101,-0.04618885326451694,0.48175537395543455,-0.2458836042674164,38.46151306776352,-47.70217508302737,0.26397211360997563,11,-0.01500004529953003,-0.3233335018157959,0.4474996924400332,0.6349999904632571,0.5333330631256106,4,0.2490911048700346,-1.0000000000000095,1.8999999761581419,-1.1025530045785432,1.9600000381469729,3.3333790299989414,1.830000042915344,0.2490911048700346 745,2002-11-11,1.8333330154418943,1.8333330154418943,1.8333330154418943,1.8333330154418943,14550.0,0.0,1.0,-0.0,77.12260490638246,89.99629013447867,-0.021751715118260018,-0.2533367237186963,0.5079315729096663,1.2654869906485635,47.73759944943272,0.0,0.3382062726991715,0.18509991168975803,-0.30907993419067403,0.6792797575701901,-0.06199001125045811,0.4321898346299742,-0.20796194706485682,25.92610743806573,-56.73760615153334,0.24708992294021606,11,-0.01500004529953003,-0.3233335018157959,0.2894997000694277,0.4603329896926882,0.4333329200744631,0,0.2509091552230063,1.3000032186884163,1.8333330154418943,-1.0000000000000095,1.8999999761581419,-1.1025530045785432,1.9600000381469729,0.2509091552230063 746,2002-11-12,1.7933330535888672,1.830000042915344,1.766666054725647,1.830000042915344,37500.0,-0.021818164793909967,2.4545507745826654,-100.0,65.22989574754476,86.7499259277441,0.027984306437442985,-0.1739499187324507,0.5144179900183552,1.2797806700892926,43.14555623881,0.06666696071624734,0.3206098165366842,0.11443329453468332,-0.33113387856372256,0.560000467633089,-0.1083502920145194,0.33721688108388603,-0.1338324937295261,13.333504200042826,-64.36391373123072,0.22278358654920283,11,0.054999947547912376,-0.2833335399627688,0.3290832042694092,0.5003329515457153,0.40666699409484863,1,0.26951651363559503,1.0,1.8333330154418943,1.3000032186884163,1.8333330154418943,-1.0000000000000095,1.8999999761581419,0.26951651363559503 747,2002-11-13,1.7966660261154177,1.7966660261154177,1.766666054725647,1.7933330535888672,98400.0,0.0018585351560216345,17.001931399547075,-0.09089845083473522,54.85071181244087,82.31358386216581,0.035723783841693946,-0.13564324642715198,0.47745653134488086,1.2512449614770416,38.30535330704998,0.02999997138977073,0.3051581011193858,0.08691626787185691,-0.2938359358457967,0.4676684715895103,-0.1034598339869699,0.2772923697306837,-0.10644892392200345,15.517174404043004,-58.52396004270827,0.19037610185882672,11,0.05333346128463701,-0.2866665124893193,0.32200020551681496,0.4969999790191648,0.4033340215682981,2,0.2894248870734861,2.4545507745826654,1.7933330535888672,1.0,1.8333330154418943,1.3000032186884163,1.8333330154418943,0.2894248870734861 748,2002-11-14,1.8133330345153809,1.8133330345153809,1.7933330535888672,1.7966660261154177,144750.0,0.009276631359250942,1.3999485026428158,5.000643799849381,56.8840106479581,78.09383156870118,0.02509216485236032,-0.10838024012271785,0.42773595101485107,1.2087372538659773,33.669695988523785,0.019999980926513672,0.2832843296831833,0.07216662168502808,-0.2195596904297603,0.36389293379981646,-0.07369653437236612,0.21802977774242227,-0.0954710442213007,46.66702429487628,-25.260824382831238,0.14586315605739414,11,0.04499995708465554,-0.2633335590362551,0.2716667056083679,0.4466664791107178,0.3766670227050781,3,0.29044134178842884,17.001931399547075,1.7966660261154177,2.4545507745826654,1.7933330535888672,1.0,1.8333330154418943,0.29044134178842884 749,2002-11-15,1.906666040420532,1.906666040420532,1.8133330345153809,1.8133330345153809,61950.0,0.05147041615005632,1.0000000000000047,5.599865534678525,68.05107791026629,75.10427194813559,-0.0569894749672506,-0.17276689531291933,0.3017524178124418,1.0896310330168,30.27792001892064,0.09333300590515115,0.2667195240103868,0.14149962663650495,-0.11854278900462734,0.40154204227763723,0.011478418815938918,0.271520834457071,-0.16392365083585259,100.0,27.091060397146776,0.13002120782056611,11,-0.04000002145767212,-0.35083305835723877,0.1716669797897341,0.35333347320556663,0.2933340072631838,4,0.22377645900026488,1.3999485026428158,1.8133330345153809,17.001931399547075,1.7966660261154177,2.4545507745826654,1.7933330535888672,0.22377645900026488 750,2002-11-18,2.0350000858306885,2.0583329200744633,1.9366660118103027,1.9366660118103027,384450.0,0.06730808788195097,-1.4745625456123725,1.0535830606411294,73.0458021477697,72.64923362609184,-0.16768466261260717,-0.2688090515331871,0.14158591478212035,0.93595515413607,26.911834690632386,0.15166687965393133,0.2476636381504036,0.2405836701393127,-0.0011529830913290517,0.48232032336995445,0.11971534352399171,0.3614519967546337,-0.2698653368844697,92.0001765658673,19.250412105649517,0.12086832661532089,11,-0.12250059843063332,-0.4291671514511106,-0.1625003218650818,0.22499942779541016,0.18166589736938432,0,0.16298082493762167,1.0000000000000047,1.906666040420532,1.3999485026428158,1.8133330345153809,17.001931399547075,1.7966660261154177,0.16298082493762167 751,2002-11-19,2.1333329677581787,2.1683330535888667,2.0666658878326416,2.0666658878326416,1629750.0,0.04832082446195618,-2.049996066117817,0.6779651976151856,76.74415045781339,70.52547342628756,-0.2441386079653307,-0.3302558807480227,0.012981484254328546,0.8125949643507591,23.591772329982234,0.13333296775817827,0.23049578856526365,0.30474990606307983,0.07511931213248602,0.5343804999936739,0.18993460909778292,0.41956520302837674,-0.3330144382765705,91.28629289193691,16.411257815330373,0.11481529696529698,11,-0.16583341360092185,-0.47249996662139915,-0.3183332085609436,0.12666654586791992,0.08333301544189409,1,0.062499839346828345,-1.4745625456123725,2.0350000858306885,1.0000000000000047,1.906666040420532,1.3999485026428158,1.8133330345153809,0.062499839346828345 752,2002-11-20,2.3333330154418945,2.3333330154418945,2.1533329486846924,2.1533329486846924,560700.0,0.09375003841706286,1.0,2.699984264471322,80.95236538220499,70.0003582131959,-0.4309289964686196,-0.499417526529951,-0.2155902277575592,0.587678164289362,21.69748054896622,0.20000004768371582,0.21706729981559092,0.4689166009426118,0.16641768576122296,0.7714155161240006,0.31766714335191715,0.6201660585333062,-0.4814924525852702,100.0,27.133931979336282,0.15124945759069444,11,-0.2833334803581238,-0.5849999785423279,-0.5750000178813934,-0.0733335018157959,-0.11666703224182173,2,-0.05714270825286705,-2.049996066117817,2.1333329677581787,-1.4745625456123725,2.0350000858306885,1.0000000000000047,1.906666040420532,-0.05714270825286705 753,2002-11-21,2.366666078567505,2.400000095367432,2.366666078567505,2.400000095367432,83550.0,0.014285600428663114,-1.0000000000000266,-0.1851889135401859,81.54979436413217,70.49226815294585,-0.4370661998935603,-0.5106252666771129,-0.27941605439617057,0.5296353418291089,21.236248456553692,0.06666707992553755,0.20275884968784297,0.4715830087661743,0.10002642837952536,0.8431395891528233,0.28580471857284984,0.6573612989594988,-0.4377867232972372,94.31806913592281,23.856317869840936,0.18577829019332448,11,-0.2833330035209656,-0.5849995017051695,-0.7018330693244934,-0.15833306312561035,-0.03333306312561035,3,-0.07042228407003182,1.0,2.3333330154418945,-2.049996066117817,2.1333329677581787,-1.4745625456123725,2.0350000858306885,-0.07042228407003182 754,2002-11-22,2.2699999809265137,2.363332986831665,2.2699999809265137,2.363332986831665,62850.0,-0.04084484013879186,1.0,2.7999327673391945,73.31082370919233,70.0687369088136,-0.3039036668344832,-0.39316225626950674,-0.2111261366539301,0.601949628645575,20.50387432630858,0.09666609764099121,0.16886341133563842,0.34891691207885733,-0.05154373928534328,0.7493775634430577,0.14868658639675703,0.5491472377609576,-0.2563188924387565,71.94246677410916,5.001592077267304,0.20023032568210022,11,-0.18666690587997437,-0.4533334374427793,-0.6350002288818359,-0.06166696548461914,0.06333303451538086,4,-0.035242257435351254,-1.0000000000000266,2.366666078567505,1.0,2.3333330154418945,-2.049996066117817,2.1333329677581787,-0.035242257435351254 755,2002-11-25,2.233333110809326,2.2699999809265137,2.166666030883789,2.2699999809265137,168900.0,-0.016152806354747917,4.636366000832293,0.39286070090199177,70.09966177421269,70.60982202288783,-0.22856596796594353,-0.33300812369174215,-0.204921155001764,0.613804247484135,19.491535698931447,0.10333395004272461,0.15718188729256255,0.2865000367164612,-0.12514179237177014,0.6981418658046927,0.08067912217234552,0.49232095126057684,-0.1501146010832275,50.00003576269301,-12.232017406328232,0.20582091454411577,11,-0.15000003576278687,-0.3500000834465027,-0.5608333051204681,-0.040000081062316895,0.09999990463256836,0,-0.014925253632912305,1.0,2.2699999809265137,-1.0000000000000266,2.366666078567505,1.0,2.3333330154418945,-0.014925253632912305 756,2002-11-26,2.25,2.25,2.166666030883789,2.233333110809326,31500.0,0.007462786948353672,8.99994278030498,-0.45454900124843944,66.29213513245625,71.88109128066732,-0.1940486474852392,-0.32706440217132693,-0.25248432010036237,0.5736071711082449,18.536562598197232,0.08333396911621094,0.1576096482885221,0.2781669259071351,-0.1437459247395565,0.7000797765538267,0.0672105005837893,0.4891233512304809,-0.10976080485846129,39.18926886507493,-17.852432437324914,0.21095642532334577,11,-0.15333342552185059,-0.34949994087219216,-0.585833728313446,-0.0733335018157959,0.08333301544189453,1,-0.014815118577745423,4.636366000832293,2.233333110809326,1.0,2.2699999809265137,-1.0000000000000266,2.366666078567505,-0.014815118577745423 757,2002-11-27,2.233333110809326,2.2666659355163574,2.233333110809326,2.2666659355163574,35400.0,-0.007407506306966183,1.0,-1.999942780304981,69.68502700864715,73.303426431855,-0.12172753802234926,-0.28704789860548163,-0.2675443918057241,0.5653968248773209,17.37033590138247,0.03333282470703125,0.1594235024314088,0.23733338117599478,-0.18644448167691952,0.6611112440289093,0.025444449749537412,0.44922231260245193,-0.06666707992553711,28.571516153489256,-25.549415455670243,0.21188893142645723,11,-0.12666654586791992,-0.33283305168151833,-0.5491668581962585,-0.08666658401489258,0.1466670036315918,2,-0.007462893702952167,8.99994278030498,2.25,4.636366000832293,2.233333110809326,1.0,2.2699999809265137,-0.007462893702952167 758,2002-11-28,2.166666030883789,2.200000047683716,2.164999961853028,2.164999961853028,196650.0,-0.029850934284217923,-41.01516886092627,-0.0499828336003529,69.6850171971104,73.48497524150434,0.00036950029282900587,-0.20115985978188777,-0.2330659545634748,0.606546444956372,16.272292049233233,0.06833314895629838,0.17776869663811024,0.15191630125045785,-0.26695057670977285,0.5707831792106883,-0.057517137729657275,0.361349740230573,0.23333406448364302,0.8400361114548267,-52.9789025301961,0.20943343898011524,11,0.001667022705078125,-0.15833300352096558,-0.4462498128414154,-0.03999948501586914,0.1683340072631836,3,0.0230769078407016,1.0,2.233333110809326,8.99994278030498,2.25,4.636366000832293,2.233333110809326,0.0230769078407016 759,2002-11-29,2.216665983200073,2.216665983200073,2.166666030883789,2.173332929611206,74400.0,0.0230769078407016,1.3077050046217091,26.009158557533855,71.37544194955827,73.2993796639253,-0.0011539071170445503,-0.22986651835082617,-0.31522976156923743,0.5377136902675832,15.186100659526941,0.049999952316283736,0.20855017715589552,0.1809162557125088,-0.23400913147098024,0.5958416428959978,-0.026546437879235718,0.3883789493042533,0.17863410949707115,49.205725677902734,-7.805152854068979,0.2074626935917445,11,0.016667008399963823,-0.18333292007446245,-0.43999975919723466,-0.08999943733215288,0.1800000667572026,4,0.052631760096483404,-41.01516886092627,2.166666030883789,1.0,2.233333110809326,8.99994278030498,2.25,0.052631760096483404 760,2002-12-02,2.233333110809326,2.25,2.200000047683716,2.216665983200073,160500.0,0.007519007254846777,-1.0000381477366471,0.38462850477575256,75.19082573215384,73.12678802774089,0.014830731313607348,-0.2247136420535112,-0.36399290585224264,0.5034500903690002,14.212220246322381,0.04999995231628418,0.24098543320712462,0.17641672492027283,-0.2331762167659175,0.5860096666064631,-0.02837974592282233,0.381213195763368,0.15736097927093562,67.21339155476537,4.484391305196581,0.20479647084309519,12,0.04333341121673584,-0.20000004768371582,-0.45666688680648804,-0.10666656494140625,0.12333297729492188,0,0.044776081162531955,1.3077050046217091,2.216665983200073,-41.01516886092627,2.166666030883789,1.0,2.233333110809326,0.044776081162531955 761,2002-12-03,2.200000047683716,2.2666659355163574,2.200000047683716,2.233333110809326,17700.0,-0.014925253632912305,-2.9999856947692924,-1.9999284764043126,72.32474433255935,72.16816346666916,0.06550340302912527,-0.17100748547144295,-0.36541683735908514,0.5198786761598302,13.375572158375725,0.0666658878326416,0.26123316593583334,0.1245836615562439,-0.27516025708049785,0.5243275801929856,-0.07528829776212698,0.32445562087461477,0.1861801598320012,34.4265485978544,-32.85858875002226,0.1998719593183709,12,0.08249998092651412,-0.16500002145767212,-0.4208337962627411,-0.08166706562042236,0.14999985694885254,1,0.060605893121938426,-1.0000381477366471,2.233333110809326,1.3077050046217091,2.216665983200073,-41.01516886092627,2.166666030883789,0.060605893121938426 762,2002-12-04,2.2100000381469727,2.2100000381469727,2.2100000381469727,2.2100000381469727,2550.0,0.004545450112051208,1.0,-0.0,72.11896958542305,71.12029404681259,0.04041934624282062,-0.17003560339733692,-0.41023696051398617,0.49339298942960763,13.479187004088434,0.009999990463256836,0.26834194171376335,0.12208365201950055,-0.2780989453356977,0.5222662493746988,-0.07800764665809856,0.32217495069709967,0.1717565644554906,44.26267183843059,-24.571747879426496,0.20009129867759917,12,0.054166436195373535,-0.17500001192092896,-0.4308337867259979,-0.0916670560836792,0.1399998664855957,2,0.055806776093240806,-2.9999856947692924,2.200000047683716,-1.0000381477366471,2.233333110809326,1.3077050046217091,2.216665983200073,0.055806776093240806 763,2002-12-05,2.22666597366333,2.233333110809326,2.200000047683716,2.2100000381469727,180900.0,0.007541147162301032,1.2221886672494635,100.0,69.51219263990157,70.6982239280025,0.0020181900215794357,-0.16967295545257777,-0.4619249058979431,0.460170903203744,13.642240258094173,0.03333306312561035,0.2634811251915079,0.12241628766059875,-0.2720980348150732,0.5169306101362707,-0.07484087357723723,0.31967344889843474,0.15075549612414463,60.0,-4.690092362754925,0.19725716123783593,12,-0.00916600227355957,-0.1616659164428711,-0.43041619658470154,-0.10833299160003662,0.14166712760925293,3,0.0688626595058266,1.0,2.2100000381469727,-2.9999856947692924,2.200000047683716,-1.0000381477366471,2.233333110809326,0.0688626595058266 764,2002-12-06,2.289999961853028,2.289999961853028,2.1866660118103027,2.22666597366333,195300.0,0.028443416722042203,2.2631436293959224,3.800206002689506,66.88741178116393,70.3413072621082,-0.0650177654331121,-0.20768873746126681,-0.5605894143589223,0.3812793237189651,13.727204896283085,0.10333395004272505,0.23483885116664416,0.16291692852973982,-0.2182108862311769,0.5440447432906568,-0.02764697885071854,0.3534808359101982,0.08317307777575778,100.0,37.16313019035068,0.19056390738045845,12,-0.0625,-0.22333341836929366,-0.46416696906089827,-0.17166697978973433,0.1066660881042476,4,0.019650688665309612,1.2221886672494635,2.22666597366333,1.0,2.2100000381469727,-2.9999856947692924,2.200000047683716,0.019650688665309612 765,2002-12-09,2.2933330535888667,2.3399999141693115,2.233333110809326,2.233333110809326,216150.0,0.0014554985988479707,-2.555563502849105,0.9473577220469518,62.121217047215154,69.87787191930363,-0.06587196154649222,-0.18423882361642852,-0.5983308398236793,0.3625161861853212,13.92459521543061,0.10666680335998535,0.20015027587490453,0.14325001835823015,-0.2182519500732676,0.5047519867897279,-0.03750096585751894,0.324001002573979,0.07567652448440354,69.56520387045182,9.900397246480338,0.18075098421574892,12,-0.04083311557769731,-0.21833300590515092,-0.45891654491424516,-0.1750000715255733,0.0999999046325688,0,0.04505799809875044,2.2631436293959224,2.289999961853028,1.2221886672494635,2.22666597366333,1.0,2.2100000381469727,0.04505799809875044 766,2002-12-10,2.2766659259796143,2.3166658878326416,2.233333110809326,2.296665906906128,193500.0,-0.007267643739390484,1.7777618831906794,-0.3333333333333358,44.05590593046419,67.03019179950552,-0.05031572119202554,-0.13650361680087864,-0.5847372236270572,0.36403194979409736,13.75198202439423,0.08333277702331543,0.17750933813882508,0.10241624712944031,-0.221318404823462,0.4261508990823424,-0.05945107884701084,0.26428357310589146,0.0882634597692511,58.695378376655384,3.9619847694319645,0.16186732597645107,12,-0.024165987968444824,-0.19333285093307495,-0.4447494149208069,-0.1583329439163208,0.09000015258789062,1,0.03513917488364515,-2.555563502849105,2.2933330535888667,2.2631436293959224,2.289999961853028,1.2221886672494635,2.22666597366333,0.03513917488364515 767,2002-12-11,2.3166658878326416,2.3166658878326416,2.299999952316284,2.299999952316284,174150.0,0.01756953508047787,1.0,-0.833297570512362,44.82757430016031,64.2682536998444,-0.08633038056797249,-0.14287428061882101,-0.6209616772314597,0.31002386627331324,13.570040602026506,0.039999961853027344,0.1613269161983033,0.11641621589660645,-0.1596511146076085,0.3924835464008216,-0.02161744935550125,0.25444988114871414,0.044264909438306965,84.78221321072445,33.60788702329556,0.13803366525210756,12,-0.06333291530609131,-0.2333328127861023,-0.6333328783512115,-0.19833290576934814,0.03333401679992676,2,0.014388789067512953,1.7777618831906794,2.2766659259796143,-2.555563502849105,2.2933330535888667,2.2631436293959224,2.289999961853028,0.014388789067512953 768,2002-12-12,2.3399999141693115,2.3399999141693115,2.299999952316284,2.299999952316284,89400.0,0.010072244970335431,1.0,2.40010300134474,58.5365357251059,62.841708563794136,-0.09218560253644714,-0.13146917737885921,-0.6284580781868461,0.272142961106403,13.575466214813758,0.039999961853027344,0.15111064669143026,0.11341689825057966,-0.10079858986253765,0.32763238636369696,0.006309154194021005,0.2205246423071383,0.017012266393278797,100.0,49.32724579825094,0.10710774405655854,12,-0.0766669511795044,-0.2566668391227722,-0.6683336496353149,-0.22166693210601807,-0.039999961853027344,3,0.004273500354724069,1.0,2.3166658878326416,1.7777618831906794,2.2766659259796143,-2.555563502849105,2.2933330535888667,0.004273500354724069 769,2002-12-13,2.3333330154418945,2.3399999141693115,2.299999952316284,2.3399999141693115,90000.0,-0.002849102124768077,10.999570861495547,-0.16667262713682857,63.15781218237171,61.50470705826279,-0.07512981733312385,-0.09612700451965583,-0.6011697068299713,0.2640765305257302,14.343557477335164,0.039999961853027344,0.13906398535682118,0.08541665077209482,-0.07214086668433373,0.24297416822852336,0.0066378920438805444,0.1641954095003091,0.019838920746504396,93.74979045268924,41.21598912022171,0.07877875872821419,12,-0.0700000524520874,-0.24999994039535522,-0.6700002551078799,-0.21500003337860107,-0.06666707992553711,4,0.015000038828173912,1.0,2.3399999141693115,1.0,2.3166658878326416,1.7777618831906794,2.2766659259796143,0.015000038828173912 770,2002-12-16,2.366666078567505,2.366666078567505,2.3066658973693848,2.309999942779541,113100.0,0.014285600428663114,1.1176732933627853,-8.499624503808604,64.70575153553999,60.65815230303843,-0.0978506573660769,-0.10892300951576095,-0.6098664724222478,0.21605439255891623,15.387804311444974,0.06000018119812012,0.1330173612978247,0.10216641426086426,-0.028567385119961042,0.23290021364168956,0.036799514570451386,0.16753331395127713,-0.2016661167144771,100.0,43.887154627990796,0.06536689969041266,12,-0.09000003337860107,-0.2833330035209656,-0.7024998366832735,-0.24833309650421143,-0.05333304405212402,0,0.012676047399102774,10.999570861495547,2.3333330154418945,1.0,2.3399999141693115,1.0,2.3166658878326416,0.012676047399102774 771,2002-12-17,2.2666659355163574,2.400000095367432,2.2666659355163574,2.400000095367432,161850.0,-0.04225359207061252,-1.0000000000000067,-2.352977805827293,53.47215875450511,58.586284432936424,0.014081326717945597,0.0016635625054317593,-0.4848095103347112,0.30169931779965653,15.676216656012087,0.13333415985107466,0.11789430350687358,-0.004500377178191961,-0.11975287468331564,0.11075212032693171,-0.062126625930753576,0.053125871574369654,-0.09763265132903998,0.0,-57.13476263907462,0.057626248752561775,12,0.026667118072509766,-0.18333286046981812,-0.6024996936321261,-0.14833295345306396,0.0,1,0.05588252804276728,1.1176732933627853,2.366666078567505,10.999570861495547,2.3333330154418945,1.0,2.3399999141693115,0.05588252804276728 772,2002-12-18,2.200000047683716,2.296665906906128,2.200000047683716,2.296665906906128,148200.0,-0.02941143058977269,1.0,0.7249894500432703,53.4722915539767,56.804073201166986,0.08848464789062804,0.060953426978684,-0.39216277822623846,0.35406204587767265,14.896642156012586,0.09666585922241211,0.09587362441134673,-0.0644996166229248,-0.18003585900336017,0.051036625757510556,-0.12226773781314249,-0.006731495432707124,-0.02172809104919393,0.0,-61.601331620057536,0.05776812119021767,12,0.09333300590515137,-0.11666697263717651,-0.5208337903022768,-0.08166706562042236,0.03333306312561035,2,0.07575728512336366,-1.0000000000000067,2.2666659355163574,1.1176732933627853,2.366666078567505,10.999570861495547,2.3333330154418945,0.07575728512336366 773,2002-12-19,2.200000047683716,2.286665916442871,2.200000047683716,2.233333110809326,41250.0,0.0,-4.199994277907717,0.34482767125585156,48.06210189670168,54.71237210289341,0.09421166230156919,0.050411651055481954,-0.3673334068490488,0.3398265841541108,13.775501682282949,0.08666586875915527,0.07802584544633273,-0.05616631507873526,-0.16449263179201257,0.05216000163454204,-0.11032947343537369,-0.0020031567220968327,-0.012858965499877417,0.0,-60.559834097504186,0.054163158356638604,12,0.10000002384185791,-0.1033334732055664,-0.5200005471706393,-0.08166706562042236,-0.013334035873413086,3,0.06818175168076968,1.0,2.200000047683716,-1.0000000000000067,2.2666659355163574,1.1176732933627853,2.366666078567505,0.06818175168076968 774,2002-12-20,2.190000057220459,2.201666116714477,2.190000057220459,2.201666116714477,5700.0,-0.004545450112051319,1.0000000000000762,0.349984621876976,44.88192080595272,52.796894742753146,0.09893946797536168,0.057035170761271736,-0.3321405535053219,0.33512231571277695,13.261445967421464,0.01166605949401811,0.059162348797792585,-0.06216630935668954,-0.1741869074137843,0.0498542887004052,-0.11817660838523691,-0.00615601032814217,0.2100000381469731,0.0,-57.25130642750938,0.05601029902854728,12,0.10500001907348633,-0.08333349227905273,-0.4858338236808779,-0.07166707515716553,0.009999990463256836,4,0.050228261288466136,-4.199994277907717,2.200000047683716,1.0,2.200000047683716,-1.0000000000000067,2.2666659355163574,0.050228261288466136 775,2002-12-23,2.200000047683716,2.200000047683716,2.1833329200744633,2.1833329200744633,86100.0,0.004566205571678639,-1.0000000000000533,-1.4286852915329913,50.0,53.457349639368225,0.08304049875626252,0.046809876790763205,-0.3163012936570473,0.3103269352610454,13.382371686024875,0.016667127609252486,0.043571649673577184,-0.05049966573715192,-0.1646712789454563,0.06367194747115246,-0.10758547234130411,0.0065861408670002675,0.1958000469207768,7.69250237684405,-50.279492976266596,0.05708580660415224,12,0.09166646003723189,-0.03166699409484863,-0.48875054717063926,-0.09000051021575928,0.0,0,0.030302675630771603,1.0000000000000762,2.190000057220459,-4.199994277907717,2.200000047683716,1.0,2.200000047683716,0.030302675630771603 776,2002-12-24,2.216665983200073,2.216665983200073,2.176666021347046,2.200000047683716,75600.0,0.007575425070514896,3.800206002689682,0.9999284764043658,50.81958467028707,54.12312856938231,0.06366341539534481,0.029005735052162862,-0.3064123342785934,0.2794510009766564,13.565938914446447,0.0399999618530269,0.02700399828680755,-0.03216702938079896,-0.147338216156363,0.08300415739476508,-0.08975262276858098,0.025418564006983058,0.17063542442321866,33.333333333332966,-25.283366111050007,0.057585593387782075,12,0.07166707515716597,0.016667008399963823,-0.4574997723102563,-0.1133329868316646,0.01333403587341353,1,0.04360920952815617,-1.0000000000000533,2.200000047683716,1.0000000000000762,2.190000057220459,-4.199994277907717,2.200000047683716,0.04360920952815617 777,2002-12-25,2.216665983200073,2.216665983200073,2.216665983200073,2.216665983200073,0.0,0.0,1.0,0.0,48.71795028546026,53.03217463164392,0.05362603951109479,0.029189619987851856,-0.2792991705659884,0.26397904014991846,13.667133080680074,0.0,0.01526368516337806,-0.03133367300033596,-0.1472160924632573,0.08454874646258537,-0.08927488273179662,0.026607536731124704,0.15799730124664402,36.36363636363596,-21.166061952008597,0.057941209731460566,12,0.07166707515716597,0.060000538825989214,-0.4024997055530546,-0.1133329868316646,0.01333403587341353,2,0.022556376420818536,3.800206002689682,2.216665983200073,-1.0000000000000533,2.200000047683716,1.0000000000000762,2.190000057220459,0.022556376420818536 778,2002-12-26,2.216665983200073,2.216665983200073,2.216665983200073,2.216665983200073,0.0,0.0,1.0,0.0,38.77539253373914,50.323016892906956,0.03832117898021359,0.03491780765537156,-0.25179894601397623,0.2493612529022009,14.24164178865912,0.0,0.017783826333649166,-0.03383367061615017,-0.14436171669993625,0.07669437546763591,-0.08909769365804321,0.02143035242574287,0.14611746546066362,100.0,45.866184512449735,0.05526402304189314,12,0.07166707515716597,0.06583404541015714,-0.3174996972084041,-0.1133329868316646,0.0,3,0.007519007254846777,1.0,2.216665983200073,3.800206002689682,2.216665983200073,-1.0000000000000533,2.200000047683716,0.007519007254846777 779,2002-12-27,2.3333330154418945,2.3333330154418945,2.190000057220459,2.2100000381469727,91500.0,0.052631760096483404,1.3243249512851443,100.0,54.545449619451546,49.194094457786015,-0.08755298497669939,-0.07648194457001178,-0.3468338895118639,0.11887256654884792,15.128954126703901,0.14333295822143555,0.019622452724347372,0.07700001001358014,-0.038224458625922164,0.19222447865308245,0.019387775693829212,0.13461224433333108,0.01828338758002035,100.0,45.84283285336677,0.05761223431975113,12,-0.04499995708465576,-0.050832986831664595,-0.4008331894874573,-0.23000001907348633,-0.1033329963684082,4,-0.0628572958343091,1.0,2.216665983200073,1.0,2.216665983200073,3.800206002689682,2.216665983200073,-0.0628572958343091 780,2002-12-30,2.3333330154418945,2.3333330154418945,2.233333110809326,2.3333330154418945,18900.0,0.0,1.0,0.0,56.69296970522987,49.55196234119988,-0.1036817688595213,-0.07231363522522471,-0.32550803445894116,0.10624118292595597,15.86052144167317,0.09999990463256836,0.011898660243192083,0.07200001478195173,-0.047617118884500265,0.19161714844840372,0.012191447948725731,0.13180858161517772,0.0077863646795282015,100.0,44.49945236985469,0.05980856683322607,12,-0.07833349704742432,-0.050832986831664595,-0.3833332061767578,-0.23000001907348633,-0.16666698455810547,0,-0.05714270825286705,1.3243249512851443,2.3333330154418945,1.0,2.216665983200073,1.0,2.216665983200073,-0.05714270825286705 781,2002-12-31,2.3333330154418945,2.3333330154418945,2.233333110809326,2.3316659927368164,69900.0,0.0,118.97425629290618,100.0,52.173975239688644,49.40770497294566,-0.10418690946106546,-0.06515292216785262,-0.30374248647238966,0.09353479820065447,16.52867037598893,0.09999990463256836,0.002108780747489547,0.06533336639404297,-0.05475223084875003,0.18541896363683597,0.005290567772646693,0.12537616501543924,-0.15666699409484863,100.0,46.21215397647664,0.060042798621396457,12,-0.07833349704742432,-0.050832986831664595,-0.34999996423721313,-0.2316664457321167,-0.20000004768371582,1,-0.05714270825286705,1.0,2.3333330154418945,1.3243249512851443,2.3333330154418945,1.0,2.216665983200073,-0.05714270825286705 782,2003-01-01,2.3333330154418945,2.3333330154418945,2.3333330154418945,2.3333330154418945,0.0,0.0,1.0,0.0,49.07403912063022,49.52014244227105,-0.0930721782387951,-0.05843538414553606,-0.2869011425468737,0.08091230705442909,17.232926908951505,0.0,-0.012182688763514804,0.0591667175292967,-0.06104498905082956,0.17937842410942295,-0.0009391357607664297,0.11927257081935982,-0.15353365421295173,100.0,49.907231569857004,0.06010585329006307,1,-0.07833349704742432,-0.050832986831664595,-0.334749698638916,-0.26499998569488525,-0.23333311080932617,2,-0.04428557590560589,118.97425629290618,2.3333330154418945,1.0,2.3333330154418945,1.3243249512851443,2.3333330154418945,-0.04428557590560589 783,2003-01-02,2.380000114440918,2.380000114440918,2.3333330154418945,2.3333330154418945,11400.0,0.020000188010105058,1.0,100.0,55.83339989199615,50.73697345183144,-0.1246269910827924,-0.09805332347731266,-0.3202432502112673,0.021499811284791726,17.970347666158393,0.04666709899902344,-0.013246014441122167,0.09816710948944074,-0.028665151370550035,0.22499937034943152,0.03475097905944535,0.16158323991943613,-0.19713008012771605,100.0,53.13981365961973,0.06341613042999535,1,-0.10166704654693604,-0.09750008583068803,-0.37641680240631104,-0.3116670846939087,-0.2800002098083496,3,-0.0630252471238506,1.0,2.3333330154418945,118.97425629290618,2.3333330154418945,1.0,2.3333330154418945,-0.0630252471238506 784,2003-01-03,2.3350000381469727,2.3933329582214355,2.3350000381469727,2.3933329582214355,55650.0,-0.0189075941723289,1.0,-1.249979564311113,46.15391743448162,50.309630944551614,-0.06358196507434144,-0.05218463078919733,-0.26205890683971944,0.05392227535020533,18.42197529665799,0.05833292007446289,-0.010005006659016935,0.05091702938079834,-0.07810299376210317,0.17993705252369985,-0.013592982190652414,0.1154270409522491,-0.14424480062866207,63.541890184297735,22.436757083106393,0.06451001157145075,1,-0.050000548362731934,-0.051666975021362305,-0.24666699767112732,-0.27500057220458984,-0.33166694641113237,4,-0.050678395294934675,1.0,2.380000114440918,1.0,2.3333330154418945,118.97425629290618,2.3333330154418945,-0.050678395294934675 785,2003-01-06,2.3966660499572754,2.3966660499572754,2.3966660499572754,2.3966660499572754,7200.0,0.02640942646803568,1.0,-0.0,67.41079069244662,52.15309828034711,-0.10551297171758112,-0.1114250876337346,-0.3085313780439467,-0.020117056613776718,18.599580044650242,0.061666011810302734,-0.001301380629284754,0.10741639137268066,-0.03109052100942611,0.24592330375478744,0.038162935181627056,0.17666984756373427,-0.1937561491967772,100.0,51.47724473681697,0.06925345619105348,1,-0.1033329963684082,-0.10833299160003662,-0.2633330225944519,-0.3366665840148926,-0.4966660737991335,0,-0.0695407818234669,1.0,2.3350000381469727,1.0,2.380000114440918,1.0,2.3333330154418945,-0.0695407818234669 786,2003-01-07,2.356666088104248,2.3966660499572754,2.356666088104248,2.3966660499572754,13050.0,-0.016689835387679652,1.0,-100.0,72.59610061188853,54.8062260943947,-0.0486853383614112,-0.0686438176057127,-0.25451029879942855,0.007151370868748508,18.55371217164417,0.039999961853027344,0.010007720229570971,0.06341642141342163,-0.07814733103875726,0.20498017386560052,-0.007365454812667593,0.13419829763951086,-0.13825569540800764,36.84186750389628,-17.08261826304011,0.07078187622608942,1,-0.06333303451538086,-0.06833302974700928,-0.20166629552841187,-0.29666662216186523,-0.4900001287460325,1,-0.08062239202215493,1.0,2.3966660499572754,1.0,2.3350000381469727,1.0,2.380000114440918,-0.08062239202215493 787,2003-01-08,2.3499999046325684,2.356666088104248,2.3166658878326416,2.356666088104248,4650.0,-0.002828649975203823,11.000929899856938,0.1666547457263429,71.22645806328413,58.41190004212192,-0.023598359969709826,-0.0625597602302097,-0.23361137450353153,0.0009712233582028773,18.289184901565715,0.040000200271606445,0.018916544478089214,0.05508353710174552,-0.08841274438295965,0.19857981858645068,-0.01666460364060729,0.12683167784409832,-0.11732905935544524,41.66743655843479,-18.290035958480942,0.07174814074235265,1,-0.05666685104370117,-0.06166684627532959,-0.19124987721443176,-0.29000043869018555,-0.4833339452743528,2,-0.09219870028389054,1.0,2.356666088104248,1.0,2.3966660499572754,1.0,2.3350000381469727,-0.09219870028389054 788,2003-01-09,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,750.0,0.0,1.0,-0.0,73.30101941612733,60.495852241752566,-0.0030127703852018684,-0.06511041854277622,-0.2204284116116222,-0.012005526113387788,17.85352552448884,0.0,0.027264573808900572,0.054583537578582586,-0.08964200814855161,0.19880908330571678,-0.017529235284984512,0.12669631044214968,-0.10420944298103318,41.66743655843479,-24.805414292552143,0.07211277286356702,1,-0.03500032424926758,-0.06166684627532959,-0.2004166543483734,-0.29000043869018555,-0.543333888053894,3,-0.10638298304062632,11.000929899856938,2.3499999046325684,1.0,2.356666088104248,1.0,2.3966660499572754,-0.10638298304062632 789,2003-01-10,2.368333101272583,2.3833329677581787,2.3366661071777344,2.3833329677581787,19200.0,0.007801360588940653,5.222303461868583,-100.0,73.93368913187325,62.41148773360183,-0.017722839896017195,-0.08504748090465064,-0.22525499732781462,-0.043340608104529554,17.525599299058197,0.046666860580444336,0.03826099339477018,0.07116672992706308,-0.07581892336145657,0.21815238321558272,-0.002326096717196524,0.14465955657132268,-0.11047259255658881,64.5838859169411,-8.939107153439096,0.07349282664425978,1,-0.05333352088928223,-0.08000004291534424,-0.22708308696746826,-0.3091665506362915,-0.5783331394195559,4,-0.11330044599546851,1.0,2.3499999046325684,11.000929899856938,2.3499999046325684,1.0,2.356666088104248,-0.11330044599546851 790,2003-01-13,2.3966660499572754,2.3966660499572754,2.299999952316284,2.299999952316284,123750.0,0.011963244811073359,1.0,-6.4444638713164,74.7707075207671,64.92223576483276,-0.040372870989765275,-0.11701720229038681,-0.23990348444462084,-0.08464268513398787,16.79057188012151,0.09666609764099121,0.05534032647185372,0.09799968004226667,-0.05254158383811136,0.2485409439226447,0.02272904810207743,0.1732703119824559,-0.1277010979419786,100.0,20.509550717780883,0.07527063194018906,1,-0.048333048820495605,-0.10833299160003662,-0.24958279728889465,-0.3449995517730713,-0.5666660070419314,0,-0.16411671464551636,5.222303461868583,2.368333101272583,1.0,2.3499999046325684,11.000929899856938,2.3499999046325684,-0.16411671464551636 791,2003-01-14,2.3933329582214355,2.3933329582214355,2.3933329582214355,2.3933329582214355,3000.0,-0.0013907201363740906,1.0,0.0,74.0910211085586,67.70190043015815,-0.030881234913588074,-0.1093124825913332,-0.22328727965493522,-0.09389753849176463,16.47197381742109,0.0033330917358398438,0.057586491724152644,0.08833323717117292,-0.06711734799043523,0.24378382233278106,0.010607944590368845,0.166058529751977,-0.11415191837078043,96.55195376954325,11.126810371328247,0.07772529258080406,1,-0.04499995708465576,-0.10499989986419678,-0.22958296537399292,-0.34166646003723145,-0.6266669034957886,1,-0.20612801924137858,1.0,2.3966660499572754,5.222303461868583,2.368333101272583,1.0,2.3499999046325684,-0.20612801924137858 792,2003-01-15,2.366666078567505,2.3966660499572754,2.366666078567505,2.3933329582214355,166500.0,-0.011142152019561702,-1.2499798835930584,-100.0,69.06785003358075,69.17239489033422,0.0011300162576701744,-0.07327609915752964,-0.18756421899139397,-0.08095303867984338,16.700358085968446,0.029999971389770508,0.058432152058126796,0.053333055973053156,-0.0961728889736948,0.20283900091980112,-0.021419916500320824,0.12808602844642714,-0.07808623790832003,68.96536415363784,-14.012379499967551,0.07475297247337398,1,-0.018333077430725098,-0.07833302021026611,-0.1987495720386505,-0.3199995756149292,-0.6000000238418579,2,-0.21126770850238796,1.0,2.3933329582214355,1.0,2.3966660499572754,5.222303461868583,2.368333101272583,-0.21126770850238796 793,2003-01-16,2.3499999046325684,2.366666078567505,2.3499999046325684,2.366666078567505,230400.0,-0.007042047074517721,1.0,0.6249765308585683,52.84096358514276,69.91540001818545,0.014631827770175132,-0.0472169629268695,-0.15991453034546232,-0.0781922537211317,16.852039533001093,0.016666173934936523,0.06160923466903956,0.029166889190674006,-0.11116897122286584,0.16950274960421385,-0.04100104101609592,0.09933481939744393,-0.05277316722953618,51.72439307727027,-27.898052466211958,0.07016793020677,1,-0.0016669034957885742,-0.06166684627532959,-0.18166688084602356,-0.6233333349227903,-0.5833338499069214,3,-0.2056740276123219,-1.2499798835930584,2.366666078567505,1.0,2.3933329582214355,1.0,2.3966660499572754,-0.2056740276123219 794,2003-01-17,2.299999952316284,2.3966660499572754,2.299999952316284,2.3966660499572754,69300.0,-0.021276576317181495,1.0,5.800137333161667,45.145645563273725,67.4414950038329,0.06609556139795103,0.01206502312584501,-0.09713640663298673,-0.04252960791987892,17.113521062636085,0.09666609764099121,0.06527561877927246,-0.026333057880401523,-0.15303950259391597,0.10037338683311292,-0.08968628023715874,0.0370201644763557,0.09666609764099121,0.0,-73.86217983048768,0.06335322235675722,1,0.048333048820495605,-0.01166689395904541,-0.12666693329811096,-0.5733333826065061,-0.5333338975906372,4,-0.2144930199849714,1.0,2.3499999046325684,-1.2499798835930584,2.366666078567505,1.0,2.3933329582214355,-0.2144930199849714 795,2003-01-20,2.2666659355163574,2.3333330154418945,2.2666659355163574,2.3333330154418945,108000.0,-0.014493051083047548,1.0,0.6896635071908289,41.150362376174954,63.947524088753624,0.08833965433763158,0.05338672685569712,-0.05114810441122852,-0.023925504648542706,17.616005690819257,0.06666707992553711,0.06118636782086462,-0.06300036907196027,-0.1787468344996701,0.05274609635574956,-0.12087360178581541,-0.005127136358105133,0.13000011444091797,0.0,-67.6413290346416,0.05787323271385501,1,0.06500005722045898,0.021667122840881348,-0.0933329164981842,-0.5399993658065794,-0.5999999046325684,0,-0.21029387974401414,1.0,2.299999952316284,1.0,2.3499999046325684,-1.2499798835930584,2.366666078567505,-0.21029387974401414 796,2003-01-21,2.313333034515381,2.313333034515381,2.313333034515381,2.313333034515381,10800.0,0.020588432670115786,1.0,-0.0,47.637793945210205,61.32656140896762,0.03897833249386107,0.015107576856770777,-0.08306822265380776,-0.08520069126348817,17.984889829529287,0.04666709899902344,0.06630812715953827,-0.021166622638702393,-0.12444691307738376,0.08211366779997897,-0.07280676785804285,0.03047352258063807,0.08333301544189453,35.89773685947988,-26.508226854468376,0.05164014521934066,1,0.018332958221435547,-0.02499997615814209,-0.1333334743976593,-0.5866664648056028,-0.6533330678939817,1,-0.20893359684429957,1.0,2.2666659355163574,1.0,2.299999952316284,1.0,2.3499999046325684,-0.20893359684429957 797,2003-01-22,2.2666659355163574,2.308332920074463,2.216665983200073,2.308332920074463,213450.0,-0.02017310015581031,3.3999794007919464,-100.0,36.614053050654825,57.25023181280402,0.08111107655915895,0.0692638004323416,-0.02199981597405376,-0.05329522827667432,18.767130445907352,0.09666705131530806,0.055340318470134875,-0.07033371925354004,-0.16353302654638036,0.022865588039300278,-0.1169333728999602,-0.02373406560711988,0.12480010986328116,27.777740984800996,-28.638814182136922,0.04659965364642017,1,0.040000081062316895,0.020000100135803223,-0.07833287119865417,-0.5399993658065794,-0.5666658878326416,2,-0.22058825385612368,1.0,2.313333034515381,1.0,2.2666659355163574,1.0,2.299999952316284,-0.22058825385612368 798,2003-01-23,2.233333110809326,2.2666659355163574,2.176666021347046,2.2666659355163574,157650.0,-0.014705662702535816,4.400077248798352,0.7999816895928223,37.65175339530305,53.21890561985177,0.10745431882731271,0.10952469527644837,0.025106600143850688,-0.03453549739942696,19.728371894893975,0.08999991416931152,0.04404723425900725,-0.10449990034103385,-0.1933660881510777,-0.015633712530989996,-0.148932994246056,-0.0600668064360117,0.14764493083953845,25.75776458769305,-28.52823266740531,0.044433093905021995,1,0.05333292484283447,0.05333292484283447,-0.045000046491622925,-0.5066665410995481,-0.5016671419143677,3,-0.20895541906624315,3.3999794007919464,2.2666659355163574,1.0,2.313333034515381,1.0,2.2666659355163574,-0.20895541906624315 799,2003-01-24,2.1866660118103027,2.233333110809326,2.1866660118103027,2.233333110809326,10950.0,-0.02089571805171153,1.0,1.4000343327992675,23.52939762222462,47.52542674223594,0.14040726076718002,0.15245703662719912,0.08228013432338077,-0.002860808061093234,19.645872873201263,0.04666709899902344,0.031675117321730895,-0.14383364915847796,-0.25553564751582236,-0.03213165080113356,-0.19968464833715016,-0.08798264997980576,0.17796706821441655,6.382959295946335,-40.38056865631063,0.055850999178672284,1,0.10000002384185791,0.10000002384185791,0.011667311191558838,-0.4599994421005247,-0.5199999809265137,4,-0.19207320862729516,4.400077248798352,2.233333110809326,3.3999794007919464,2.2666659355163574,1.0,2.313333034515381,-0.19207320862729516 800,2003-01-27,2.200000047683716,2.233333110809326,2.166666030883789,2.200000047683716,2524350.0,0.006097884085358718,1.0000286104614151,-0.0,28.82894783474397,42.496307489589874,0.10755272117295833,0.1355727488263474,0.07568687339569768,-0.03126192273105666,19.627683240234486,0.06666707992553711,0.018037904969482987,-0.12383296489715567,-0.2498242638709849,0.0021583340766735404,-0.1868286143840705,-0.060837315410240844,0.14959566764678955,22.727686510632903,-24.2461252259895,0.0629956494869147,1,0.0816659927368164,0.0816659927368164,0.0008332729339599609,-0.4333335161209104,-0.5333340167999268,0,-0.19696999252991254,1.0,2.1866660118103027,4.400077248798352,2.233333110809326,3.3999794007919464,2.2666659355163574,-0.19696999252991254 801,2003-01-28,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,3300.0,0.0,1.0,0.0,29.357879437115102,38.08408853442702,0.08632211230396791,0.13183063687323582,0.07939658082945034,-0.04594973151109549,19.608510616899892,0.0,0.0013645406105333713,-0.11716631650924691,-0.25462908035350607,0.020296447335012235,-0.1858976984313765,-0.04843493458711734,0.1313026992021178,23.529857252008604,-23.11900224260534,0.06873138192212948,1,0.0816659927368164,0.0816659927368164,0.029999732971191406,-0.42750000953674294,-0.6833339929580688,1,-0.24242454783646528,1.0000286104614151,2.200000047683716,1.0,2.1866660118103027,4.400077248798352,2.233333110809326,-0.24242454783646528 802,2003-01-29,2.2300000190734863,2.2300000190734863,2.2300000190734863,2.2300000190734863,23250.0,0.013636350336153846,1.0,0.0,34.74581818975321,36.07351682382818,0.03899846039629473,0.0987555360184249,0.04708381953607432,-0.0906121768464696,19.39304271308956,0.029999971389770508,-0.018895151966483503,-0.081999695301056,-0.22457656657779035,0.060577175975678355,-0.15328813093942317,-0.010711259662688821,0.08483905621214305,63.334048589752754,15.391854107993964,0.07128843563836708,1,0.0516660213470459,0.0516660213470459,0.030833005905151367,-0.4533334970474241,-0.7633340358734131,2,-0.25560540250080765,1.0,2.200000047683716,1.0000286104614151,2.200000047683716,1.0,2.1866660118103027,-0.25560540250080765 803,2003-01-30,2.2300000190734863,2.2300000190734863,2.2133328914642334,2.2133328914642334,600.0,0.0,1.0,100.0,31.55564767313743,34.56351705825748,0.022558673735109558,0.0916401551075876,0.04364875625575326,-0.10627508376970152,18.803211921203534,0.01666712760925293,-0.04038255187538731,-0.07449969053268424,-0.21779450936825384,0.06879512830288537,-0.14614709995046882,-0.0028522811148996574,0.07002175177195902,95.00039338821695,47.13237735404854,0.07164740941778476,1,0.01999950408935547,0.0516660213470459,0.05249977111816406,-0.4533334970474241,-0.7966669797897339,3,-0.23766814657247104,1.0,2.2300000190734863,1.0,2.200000047683716,1.0000286104614151,2.200000047683716,-0.23766814657247104 804,2003-01-31,2.216665983200073,2.2300000190734863,2.156666040420532,2.2300000190734863,7650.0,-0.005979388232899452,9.999517227814897,-0.8000200266068043,25.000149010668466,32.769048906534536,0.025511461131574098,0.10082362917479282,0.05643827665214962,-0.10692444849285332,18.26890082637797,0.07333397865295455,-0.0602058803040495,-0.08191702365875297,-0.22961374013480862,0.06577969281730267,-0.15576538189678057,-0.008068665420725374,0.07002021364920674,78.2603828152935,35.458829218258686,0.07384835823802773,1,0.018333554267883745,0.06000006198883101,0.06875056028366133,-0.43499940633773737,-0.7833329439163204,4,-0.2187970663965113,1.0,2.2300000190734863,1.0,2.2300000190734863,1.0,2.200000047683716,-0.2187970663965113 805,2003-02-03,2.2300000190734863,2.2300000190734863,2.150000095367432,2.2300000190734863,9600.0,0.006015356384079018,1.0,-0.0,27.928173484734316,30.579091077592775,0.0071849818096128,0.07838186477987819,0.0438855048997695,-0.13483854060882194,17.698235254382816,0.07999992370605424,-0.07159369776905367,-0.0602496862411499,-0.2033819289967469,0.08288255651444709,-0.13181580761894818,0.011316435136648373,0.041083759004343356,100.0,61.353839386576965,0.0715661213777984,2,-0.0008335113525390625,0.04333305358886719,0.0554165244102478,-0.4483334422111509,-0.7633340358734131,0,-0.25261613604099864,9.999517227814897,2.216665983200073,1.0,2.2300000190734863,1.0,2.2300000190734863,-0.25261613604099864 806,2003-02-04,2.166666030883789,2.2300000190734863,2.0999999046325684,2.2300000190734863,20400.0,-0.0284008913219701,3.1052243244667634,-100.0,25.410051832122846,29.334202053311444,0.05311161642237838,0.133601505502841,0.10674361284935152,-0.08660091232393974,17.92677394480823,0.13000011444091797,-0.07868552247122995,-0.11408367156982413,-0.26372835420731544,0.03556101106766718,-0.18890601288856956,-0.0392613302510787,0.08746603161458477,51.28159043392143,15.790221450203617,0.07482234131874561,2,0.016666889190673828,0.08166694641113281,0.10208374261856079,-0.3499994874000547,-0.7000000476837158,1,-0.2307692984857701,1.0,2.2300000190734863,9.999517227814897,2.216665983200073,1.0,2.2300000190734863,-0.2307692984857701 807,2003-02-05,2.1333329677581787,2.1333329677581787,2.0999999046325684,2.0999999046325684,19050.0,-0.015384495187757974,1.0,-0.5263060811166909,24.409651921457808,27.862857445106417,0.07324489798892975,0.15796932178946577,0.1397409568680752,-0.06871130046647833,18.787059846734884,0.0666661262512207,-0.08276892470393049,-0.1365833878517151,-0.29616055779098094,0.022993782087550763,-0.216371972821348,-0.05679480288208216,0.09666705131530762,25.640795216960715,-7.475110880723516,0.07978858496963288,2,0.033333539962768555,0.11500000953674316,0.13541680574417114,-0.24999994039535522,-0.6666669845581055,2,-0.289062665018747,3.1052243244667634,2.166666030883789,1.0,2.2300000190734863,9.999517227814897,2.216665983200073,-0.289062665018747 808,2003-02-06,2.0999999046325684,2.150000095367432,2.0999999046325684,2.150000095367432,1200.0,-0.015624876017661049,-1.0000000000000178,-1.5000178815383978,25.410051832122846,28.071819023984,0.09574418228721093,0.18088686205138238,0.17449325404281524,-0.05069328970757603,19.572228382695688,0.050000190734863725,-0.09507233934681558,-0.15741645097732526,-0.32927402544025286,0.014441123485602336,-0.24334523820878884,-0.07148766374586168,0.13000011444091797,0.0,-35.76382081441285,0.08592878723146379,2,0.0666666030883789,0.14833307266235352,0.1687498688697815,-0.19949984550476052,-0.6533339023590088,3,-0.3015875953305378,1.0,2.1333329677581787,3.1052243244667634,2.166666030883789,1.0,2.2300000190734863,-0.3015875953305378 809,2003-02-07,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,9000.0,0.0,1.0,-0.0,27.67883485771,27.944028693202448,0.09181286394658716,0.16838654169742862,0.17432985510586585,-0.06611060734614771,20.023696801176047,0.0,-0.09924783697662587,-0.1439997911453248,-0.3212113224175521,0.033211740126902534,-0.23260555678143868,-0.05539402550921091,0.10920009613037118,0.0,-38.62346014246226,0.0886057656361137,2,0.06500005722045898,0.14833307266235352,0.18041664361953735,-0.19949984550476052,-0.6999999284744263,4,-0.317460426487715,-1.0000000000000178,2.0999999046325684,1.0,2.1333329677581787,3.1052243244667634,2.166666030883789,-0.317460426487715 810,2003-02-10,2.0033330917358403,2.0999999046325684,2.0,2.0999999046325684,23700.0,-0.04603181775555443,1.068960414354421,-100.0,13.38606668168515,26.169382831488008,0.17617543509560418,0.2467246451464784,0.26916930977715925,0.014686381962445871,21.390981137564395,0.09999990463256836,-0.10488947047583386,-0.220999956130981,-0.4135159897362919,-0.028483922525670113,-0.31725797293363645,-0.12474193932832556,0.18839489364623985,1.4491701997534818,-35.96920129485526,0.09625801680265536,2,0.11166691780090288,0.1949999332427974,0.28083318471908525,0.0049999356269831985,-0.5633330345153813,0,-0.2845258508450017,1.0,2.0999999046325684,-1.0000000000000178,2.0999999046325684,1.0,2.1333329677581787,-0.2845258508450017 811,2003-02-11,1.8999999761581419,2.0033330917358403,1.8116660118103027,2.0033330917358403,18900.0,-0.051580596359122044,2.7096932353969043,1.0689616475521144,11.8057920070016,23.620491033404495,0.25979894907747236,0.32802129644820055,0.37051123978926026,0.10058932666773512,23.222944617780488,0.19166707992553755,-0.10364871776354523,-0.29966642260551457,-0.524685069936363,-0.07464777527466637,-0.41217574627093856,-0.18715709894009058,0.2572169718551638,26.108502997725182,-12.011769166913275,0.11250932366542414,2,0.12083303928375266,0.2041660547256472,0.3908330798149111,0.13333308696746848,-0.4666669368743894,1,-0.2280705254714177,1.068960414354421,2.0033330917358403,1.0,2.0999999046325684,-1.0000000000000178,2.0999999046325684,-0.2280705254714177 812,2003-02-12,1.8666659593582156,1.8666659593582156,1.7699999809265137,1.8333330154418943,82350.0,-0.01754421958853325,4.800026464771391,-0.32257755638130814,11.805762687197742,21.426059368300088,0.2639289748186282,0.3393759105864913,0.40110329399954714,0.11638848984744943,25.63644760169723,0.1299999952316282,-0.10843555959759144,-0.3080004334449764,-0.563882397989296,-0.05211846890065708,-0.4359414157171362,-0.18005945117281663,0.2333339452743528,25.43840771572486,-13.657165882231975,0.12794098227215966,2,0.13333404064178445,0.21666705608367898,0.4241670966148374,0.1666671037673948,-0.46666598320007346,2,-0.21428578270943965,2.7096932353969043,1.8999999761581419,1.068960414354421,2.0033330917358403,1.0,2.0999999046325684,-0.21428578270943965 813,2003-02-13,1.8666659593582156,1.8666659593582156,1.803333044052124,1.863332986831665,47850.0,0.0,37.00386279909375,0.09999034393474464,13.07715606256474,20.10128237406634,0.2312929579270857,0.3175922555531725,0.39776752296692286,0.09883529026498672,28.435509316632253,0.06333291530609153,-0.11488555614682916,-0.28383373618125884,-0.5604489336363001,-0.007218538726217583,-0.4221413349087795,-0.1455261374537382,0.16733396053314187,29.29272750917557,-13.36489289002207,0.1383075987275207,2,0.13333404064178445,0.21666705608367898,0.4241670966148374,0.16833406686782815,-0.3999999761581423,3,-0.21428578270943965,4.800026464771391,1.8666659593582156,2.7096932353969043,1.8999999761581419,1.068960414354421,2.0033330917358403,-0.21428578270943965 814,2003-02-14,1.8066660165786743,1.8799999952316284,1.766666054725647,1.766666054725647,152100.0,-0.03214283866845147,-4.666702429487638,12.001287599698761,9.02787970542525,18.001249731920886,0.2536972396605597,0.35704365010992856,0.45162395764993946,0.14059526183786542,31.461429126524205,0.11333394050598145,-0.12859438868883588,-0.3191669821739196,-0.62598535767988,-0.012348606667959006,-0.47257616992689977,-0.1657577944209394,0.1745339155197143,11.999969959305588,-31.80807710742568,0.15340918775298026,2,0.19166702032089233,0.27500003576278687,0.49500030279159546,0.22833400964736938,-0.3083330392837522,4,-0.19926207223782022,37.00386279909375,1.8666659593582156,4.800026464771391,1.8666659593582156,2.7096932353969043,1.8999999761581419,-0.19926207223782022 815,2003-02-17,1.7899999618530271,1.8333330154418943,1.7899999618530271,1.8333330154418943,4500.0,-0.00922475685750046,1.0,-1.0833273728631714,8.724942719701744,16.147348719429655,0.22505227225955404,0.35433503214175466,0.4617187254902022,0.139537613946203,34.21418586603431,0.04333305358886719,-0.14378243087328446,-0.31199973821640037,-0.6456376096395202,0.021638133206719257,-0.4788186739279603,-0.14518080250484044,0.14829319477081326,9.85938194949183,-35.00537565168064,0.16681893571155984,2,0.1683331131935124,0.29166609048843406,0.5116663575172427,0.27500009536743186,-0.291666984558105,0,-0.2178770916235958,-4.666702429487638,1.8066660165786743,37.00386279909375,1.8666659593582156,4.800026464771391,1.8666659593582156,-0.2178770916235958 816,2003-02-18,1.830000042915344,1.8666659593582156,1.7899999618530271,1.8333330154418943,110700.0,0.02234641447752228,1.1904927340754934,0.07691524714996259,10.52643838314117,14.60476943739447,0.14781864307447146,0.29119813064790745,0.4160139898236379,0.09783364297946462,36.88561032795189,0.07666599750518843,-0.15670469328346748,-0.24783300757408155,-0.586991124753806,0.0913251096056431,-0.417412066163944,-0.07825394898421933,0.07396769332885778,55.882631369686166,12.802470155173083,0.1695790585898623,2,0.1283330321311955,0.25166600942611717,0.48833298683166526,0.23666650056839011,-0.3316670656204219,1,-0.21311474128360253,1.0,1.7899999618530271,-4.666702429487638,1.8066660165786743,37.00386279909375,1.8666659593582156,-0.21311474128360253 817,2003-02-19,1.766666054725647,1.7999999523162842,1.766666054725647,1.7866660356521606,427350.0,-0.034608735904071763,-2.3333929380349523,6.00064379984978,9.356826535467306,12.821077737766077,0.17173050312473537,0.3321840020638893,0.47150024369858823,0.1622715894921245,38.618723608155015,0.06333398818969704,-0.17572542370593203,-0.28616700172424325,-0.6401075652382113,0.06777356178972482,-0.4631372834812275,-0.10919671996725921,0.1098413452148439,0.0,-35.00430314389803,0.17697028175698407,2,0.1666669249534607,0.3149999976158142,0.5516669750213623,0.30833399295806885,-0.29533302783966064,2,-0.1886791306994684,1.1904927340754934,1.830000042915344,1.0,1.7899999618530271,-4.666702429487638,1.8066660165786743,-0.1886791306994684 818,2003-02-20,1.766666054725647,1.7883330583572388,1.766666054725647,1.7883330583572388,16350.0,0.0,1.0,1.083351214743819,9.580953347677024,10.810202014429079,0.1335151618213235,0.31139528859391064,0.46273846560261855,0.1691881624819751,40.053747204433996,0.021667003631591797,-0.19038563626381477,-0.2628336489200591,-0.6280224272304369,0.10235512939031843,-0.445428038075248,-0.08023925976487023,0.09999990463256858,0.0,-28.312734607348766,0.1825943891551888,2,0.1666669249534607,0.3149999976158142,0.5516669750213623,0.31666702032089233,-0.29533302783966064,3,-0.2075469088154558,-2.3333929380349523,1.766666054725647,1.1904927340754934,1.830000042915344,1.0,1.7899999618530271,-0.2075469088154558 819,2003-02-21,1.766666054725647,1.766666054725647,1.766666054725647,1.766666054725647,4500.0,0.0,1.0,-0.0,7.361967362884457,10.140857645673448,0.09080878919628277,0.2933571948445044,0.4540109655778375,0.17842098895673875,41.566321259004454,0.0,-0.20389685070183328,-0.24183365106582633,-0.6171324901550492,0.13346518802339657,-0.4294830706104378,-0.054184231521214876,0.07999992370605491,0.0,-18.449795746951512,0.1876494195446115,2,0.11833351850509666,0.3149999976158142,0.5516669750213623,0.31666702032089233,-0.4330000877380369,4,-0.16981142006046068,1.0,1.766666054725647,-2.3333929380349523,1.766666054725647,1.1904927340754934,1.830000042915344,-0.16981142006046068 820,2003-02-24,1.766666054725647,1.766666054725647,1.7016659975051882,1.766666054725647,194100.0,0.0,1.0,0.0,8.333347820569202,9.755030513847625,0.060018718334981846,0.2732373755626045,0.44402893474963534,0.18933362968521616,43.08922629896889,0.06500005722045876,-0.218244789501578,-0.22016695141792297,-0.5989339273650143,0.15860002452916833,-0.4095504393914684,-0.030783463444377324,0.06399993896484402,39.39398318064894,24.060449679610368,0.18938348797354565,2,0.02416694164276123,0.2508334517478943,0.5516669750213623,0.31666702032089233,-0.43333303928375266,0,-0.15188670021307193,1.0,1.766666054725647,1.0,1.766666054725647,-2.3333929380349523,1.766666054725647,-0.15188670021307193 821,2003-02-25,1.666666030883789,1.766666054725647,1.666666030883789,1.766666054725647,509400.0,-0.05660380668682019,1.0,-100.0,7.317082212476137,9.256288238878561,0.1379460868079414,0.3491329070741265,0.5359029076190058,0.30030781835218656,44.75498010518769,0.10000002384185791,-0.2396931010651695,-0.29350027441978455,-0.683992662807821,0.09699211396825214,-0.4887464686138028,-0.09825408022576632,0.13819996356964137,0.0,-13.450180366005828,0.19524619419401834,2,0.10666698217391968,0.3233335018157959,0.6433334946632385,0.41666704416275024,-0.33333301544189475,1,-0.10099987068171323,1.0,1.766666054725647,1.0,1.766666054725647,1.0,1.766666054725647,-0.10099987068171323 822,2003-02-26,1.6599999666213991,1.7133330106735232,1.6499999761581419,1.6966660022735596,90000.0,-0.0039996400831755485,-1.2353092149136722,0.3666602691029838,7.692321799913202,8.657973320806166,0.1254009015030817,0.327708254988081,0.5363470887238855,0.3186061656651862,47.09815460837243,0.0633330345153813,-0.24765361031485655,-0.27166633605957013,-0.6624402093980895,0.11910753727894918,-0.4670532727288299,-0.07627939939031059,0.11722603511810292,7.228921892208488,-7.595340744571164,0.19538693666925963,2,0.1050000190734861,0.31916648149490334,0.6499995589256284,0.42333310842514016,-0.32666695117950484,2,-0.09738975456458476,1.0,1.666666030883789,1.0,1.766666054725647,1.0,1.766666054725647,-0.09738975456458476 823,2003-02-27,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,3150.0,0.02409643485941082,1.0,-0.0,14.285738614132825,9.24217986621812,0.06623874779308148,0.25925835163841526,0.49046164718834717,0.2897534335262464,49.38104678318337,0.04000008106231667,-0.2447864256877743,-0.20516625642776498,-0.5824045014842536,0.17207198862872364,-0.3937853789560095,-0.016547133899520672,0.06666600704193115,42.85742020260243,25.07742853790266,0.18861912252824437,2,0.05833292007446289,0.25833290815353394,0.5966659784317017,0.3833330273628235,-0.40000009536743164,3,-0.13451000846105443,-1.2353092149136722,1.6599999666213991,1.0,1.666666030883789,1.0,1.766666054725647,-0.13451000846105443 824,2003-02-28,1.7316659688949585,1.7316659688949585,1.666666030883789,1.7000000476837158,3900.0,0.018627011954728045,3.1053558857521466,100.0,22.55883709364923,10.779279241101172,0.025496491200337923,0.1996295485611641,0.4534793617948507,0.2695162011219381,51.25681266784565,0.06499993801116943,-0.2393109649577465,-0.14925033450126657,-0.5038517741745765,0.20535110517204336,-0.32655105433792153,0.028050385335388395,0.011666870117187367,69.9997752042066,48.08223261401284,0.177300719836655,2,0.026666998863220215,0.21000057458877563,0.5550000667572021,0.3516671061515808,-0.3016660213470459,4,-0.15033669696419594,1.0,1.7000000476837158,-1.2353092149136722,1.6599999666213991,1.0,1.666666030883789,-0.15033669696419594 825,2003-03-03,1.666666030883789,1.7300000190734863,1.5900000333786009,1.7300000190734863,9150.0,-0.037536071724414866,3.4210064673508023,-2.0000677626650303,24.452456710660158,12.326614610825505,0.07952454254236829,0.23216524107769088,0.5119756398487842,0.34568821429178875,53.28380323998319,0.14166593551635764,-0.23898881346924572,-0.1860835731029511,-0.5122904301238651,0.14012328391796292,-0.3491870016134082,-0.02298014459249398,-0.016666054725647195,43.39600615931914,21.099439646779103,0.16310342851045706,3,0.028333961963653564,0.24500054121017456,0.6200000047683716,0.43000054359436035,-0.28333306312561035,0,-0.19980011455540247,3.1053558857521466,1.7316659688949585,1.0,1.7000000476837158,-1.2353092149136722,1.6599999666213991,-0.19980011455540247 826,2003-03-04,1.666666030883789,1.7166659832000732,1.5900000333786009,1.7166659832000732,17550.0,0.0,4.066642824786028,0.7894647683724713,26.377892112649135,14.217844119401263,0.06025561261541146,0.20320425628159544,0.5048006133976966,0.3569683790497318,54.95544710653092,0.1266659498214724,-0.23020728726673267,-0.16108357310295096,-0.4616218314778737,0.1394546852719718,-0.31135270229041234,-0.01081444391548958,0.06333398818969727,54.11745401302621,30.887404159964124,0.15026912918746138,3,0.02250051498413086,0.24333399534225464,0.6150000095367432,0.4400005340576172,-0.3070000410079954,1,-0.19999988555903847,3.4210064673508023,1.666666030883789,3.1053558857521466,1.7316659688949585,1.0,1.7000000476837158,-0.19999988555903847 827,2003-03-05,1.516666054725647,1.6330000162124634,1.516666054725647,1.6330000162124634,31500.0,-0.09000002002716834,1.0,2.326681448632668,19.47668531464457,15.317369893508765,0.19116698505921192,0.3210992453410544,0.6457346167740479,0.5174961273969121,56.81289101240687,0.1499999761581421,-0.22317435155224552,-0.2802502036094665,-0.5752660964459322,0.014765689226998946,-0.42775815002769924,-0.13274225719123378,0.21333396434783936,0.0,-21.535231856495464,0.14750794641823273,3,0.125,0.3566669821739197,0.7649999856948853,0.6516669988632202,-0.15333306789398193,2,-0.12087897577223494,4.066642824786028,1.666666030883789,3.4210064673508023,1.666666030883789,3.1053558857521466,1.7316659688949585,-0.12087897577223494 828,2003-03-06,1.4666659832000732,1.5169999599456787,1.4666659832000732,1.5169999599456787,105150.0,-0.03296709342823545,1.0,0.4326679509775792,19.822421534912237,16.701864801511853,0.21695159830950028,0.338577791233996,0.6859007895988247,0.5777549359755989,59.175534668870114,0.05033397674560547,-0.2219274237809601,-0.2985835790634155,-0.5925808026972512,-0.004586355429579747,-0.44558219088033324,-0.15158496724649773,0.2548006772994995,0.0,-21.801955476287617,0.1469986118169178,3,0.15000003576278687,0.38166701793670654,0.815000057220459,0.7666670083999634,-0.0820000171661377,3,-0.09090888401683928,1.0,1.516666054725647,4.066642824786028,1.666666030883789,3.4210064673508023,1.666666030883789,-0.09090888401683928 829,2003-03-07,1.4333330392837524,1.4666659832000732,1.33366596698761,1.4666659832000732,21750.0,-0.02272701780646247,6.980094200281085,0.6622354534947612,19.252803221122264,17.915137623795527,0.22130094463389227,0.3366659263700664,0.70504864682517,0.6173982180093631,61.78700602708518,0.13300001621246316,-0.21388933984981207,-0.29858317971229553,-0.583816896139981,-0.013349463284610064,-0.44120003792613827,-0.1559663214984528,0.27284558057785024,25.14723924719616,1.7588419258925043,0.1426168582138427,3,0.11683297157287598,0.34849995374679565,0.8324997425079346,0.8433334827423096,-0.06700003147125244,4,-0.0930231030145624,1.0,1.4666659832000732,1.0,1.516666054725647,4.066642824786028,1.666666030883789,-0.0930231030145624 830,2003-03-10,1.4333330392837524,1.48533296585083,1.4333330392837524,1.4600000381469729,51900.0,0.0,-2.899945909458692,0.800019312130528,13.271506278367426,18.576740297783452,0.18891122164417085,0.3075412364970789,0.6905710943763754,0.6234000420568973,63.50821738557111,0.05199992656707764,-0.20757419153265544,-0.2700831770896912,-0.555036207419972,0.014869853240589537,-0.4125596922548316,-0.12760666192455083,0.24304456834793076,26.022733179429853,6.466023892935084,0.1424765151651404,3,0.09933292865753174,0.34849995374679565,0.8224997520446777,0.8450000286102295,-0.09666705131530762,0,-0.002325413316018543,6.980094200281085,1.4333330392837524,1.0,1.4666659832000732,1.0,1.516666054725647,-0.002325413316018543 831,2003-03-11,1.4666659832000732,1.4666659832000732,1.3386659622192385,1.4333330392837524,87600.0,0.02325554703809618,6.680090981592666,-1.2499698255244667,20.588110859471996,20.009605748845537,0.13882356792532646,0.253053642826256,0.6428494339626338,0.5963236833339955,64.28597181710803,0.12800002098083474,-0.20062312653144465,-0.21508353352546683,-0.5029827011527734,0.07281563410183978,-0.35903311733912013,-0.07113394971181353,0.18229469318008418,44.431970421298914,21.476087362573463,0.14394958381365328,3,0.06599998474121094,0.31516700983047485,0.7845838069915771,0.8083341121673588,-0.0333329439163208,1,-0.056817991551200264,-2.899945909458692,1.4333330392837524,6.980094200281085,1.4333330392837524,1.0,1.4666659832000732,-0.056817991551200264 832,2003-03-12,1.4666659832000732,1.4666659832000732,1.4666659832000732,1.4666659832000732,150.0,0.0,1.0,0.0,20.588110859471996,20.709869331661004,0.12126769188634334,0.2335229917777526,0.6281640533008819,0.5999826072173535,64.92060943109558,0.0,-0.1987493289146225,-0.1950835347175599,-0.484465819671275,0.0942987502361552,-0.33977467719441745,-0.050392392240702355,0.15707111642868044,72.54520237438038,44.757022397133305,0.1446911424768576,3,0.06599998474121094,0.27516704797744795,0.7491669654846191,0.7833340167999268,-0.016665935516357422,2,-0.0729545748997461,6.680090981592666,1.4666659832000732,-2.899945909458692,1.4333330392837524,6.980094200281085,1.4333330392837524,-0.0729545748997461 833,2003-03-13,1.4666659832000732,1.4666659832000732,1.4666659832000732,1.4666659832000732,12450.0,0.0,1.0,0.0,20.588110859471996,20.490899750085752,0.09464102829019239,0.2129368800779612,0.611671441646934,0.6014964946939321,65.5895436503385,0.0,-0.186065216829703,-0.17508353590965275,-0.4600920661653032,0.10992499434599767,-0.31758780103747797,-0.03257927078182754,0.13386542581738903,87.69212630917056,54.059559983487254,0.14250426512782519,3,0.06516700983047485,0.27516704797744795,0.7408337593078613,0.7833340167999268,-0.016665935516357422,3,-0.0704543485374558,1.0,1.4666659832000732,6.680090981592666,1.4666659832000732,-2.899945909458692,1.4333330392837524,-0.0704543485374558 834,2003-03-14,1.4466660022735596,1.4666659832000732,1.3533329963684082,1.4666659832000732,103800.0,-0.013636356986255538,10.333309491452686,-100.0,19.811198744024026,19.975204420459512,0.0781842047436454,0.21563966953544922,0.6160570763779152,0.6229626515363025,66.22091193141841,0.11333298683166504,-0.17538478500629995,-0.17708351612091056,-0.46370520806879245,0.10953817582697134,-0.3203943620948515,-0.03377267014696961,0.1325161713815146,73.63622176778296,39.049821014679466,0.14331084597394098,3,0.07849997282028198,0.27016693353652954,0.760833740234375,0.8033339977264404,0.00333404541015625,4,-0.042857187590076506,1.0,1.4666659832000732,1.0,1.4666659832000732,6.680090981592666,1.4666659832000732,-0.042857187590076506 835,2003-03-17,1.399999976158142,1.440000057220459,1.399999976158142,1.4396660327911377,47700.0,-0.03225763655334257,-1.0168418268753963,1.9833047230765564,22.027876626184437,19.491869366407883,0.09280513324302686,0.24410518590004893,0.6442565749802744,0.6713440094140584,66.88640013894094,0.04666602611541748,-0.172144036902955,-0.20424954295158382,-0.4962631046987507,0.08776401879558304,-0.35025632382516725,-0.05824276207800039,0.1595409009635349,47.91719053552893,8.585886070970723,0.1460067808735834,3,0.08333301544189453,0.316832959651947,0.8066664934158325,0.8500000238418579,0.20000004768371604,0,-0.024047834942133695,10.333309491452686,1.4466660022735596,1.0,1.4666659832000732,1.0,1.4666659832000732,-0.024047834942133695 836,2003-03-18,1.440000057220459,1.440000057220459,1.440000057220459,1.440000057220459,3000.0,0.028571486959652947,1.0,-0.0,28.431295321624418,20.48682603385009,0.01930090961317199,0.18275936283979544,0.5871635466619654,0.6328036414166243,68.24711507547971,0.040000081062316895,-0.17983851045613597,-0.1447494626045227,-0.42514437525848825,0.13564545004944284,-0.2849469189315055,-0.004552006277539933,0.10147082709049271,76.47116984640888,31.712665153978662,0.14019745632698272,3,-0.014667093753814697,0.2284994721412663,0.7166664600372314,0.7599999904632568,0.12666594982147217,1,-0.07175976746242174,-1.0168418268753963,1.399999976158142,10.333309491452686,1.4466660022735596,1.0,1.4666659832000732,-0.07175976746242174 837,2003-03-19,1.4333330392837524,1.4393329620361328,1.366665959358215,1.4393329620361328,38250.0,-0.004629873383182659,23.22264608293107,-100.0,22.02783255451031,20.731871702694317,0.01442049500268805,0.17199158888937305,0.5765226303640776,0.6409064233294939,69.60556153115346,0.07333409786224387,-0.18696862276401882,-0.13474982976913452,-0.4091789936331036,0.13967933409483457,-0.27196441170111907,0.0024647521628500257,0.09151345164133184,70.58848897556132,24.532433623676532,0.1372145819319846,3,-0.02383357286453247,0.1734999418258667,0.6291664838790894,0.6725000143051147,0.11166691780090332,2,0.0,1.0,1.440000057220459,-1.0168418268753963,1.399999976158142,10.333309491452686,1.4466660022735596,0.0 838,2003-03-20,1.399999976158142,1.4333330392837524,1.3400000333786009,1.4333330392837524,57750.0,-0.02325563020738508,4.600025749415287,5.555582046849854,15.330987354643199,20.296114384196642,0.041686255447410225,0.18598187936455757,0.5918035740390357,0.6748307087429826,71.05472982217647,0.09333300590515159,-0.1987735471267429,-0.14974958896636958,-0.41722250544831074,0.11772332751557157,-0.28348604720734016,-0.016013130725399005,0.10955207285194435,47.36864395214921,4.161973169770725,0.13373645824097058,3,0.01199948787689209,0.20683300495147705,0.6416665315628052,0.6850000619888306,0.12333297729492188,3,0.035714337412192876,23.22264608293107,1.4333330392837524,1.0,1.440000057220459,-1.0168418268753963,1.399999976158142,0.035714337412192876 839,2003-03-21,1.4666659832000732,1.4666659832000732,1.399999976158142,1.399999976158142,161400.0,0.047618577269461726,1.0,-1.999996423692323,29.166579742884423,22.062233658031865,-0.022075731000866572,0.1008593546398373,0.5068968926287516,0.6090697501055966,72.34617222420192,0.06666600704193115,-0.189483190261575,-0.0680835783481597,-0.31736611979046403,0.18119896309414463,-0.19272484906931187,0.05655769237299246,0.028815179248215195,100.0,54.47021568759163,0.12464127072115211,3,-0.06400001049041748,0.1401669979095459,0.575000524520874,0.6183340549468994,0.01666700839996338,4,-0.011363143147286037,4.600025749415287,1.399999976158142,23.22264608293107,1.4333330392837524,1.0,1.440000057220459,-0.011363143147286037 840,2003-03-24,1.498332977294922,1.5333329439163208,1.4333330392837524,1.5333329439163208,64800.0,0.02159114239886817,4.714285714285714,-0.525004693912216,33.550465756386444,23.50249531324458,-0.04867114333722955,0.05065594043511212,0.45606771884820185,0.5782882300408352,72.91314413283803,0.09999990463256836,-0.1760719109068274,-0.022999930381774725,-0.2473653544707557,0.20136549370720624,-0.1351826424262652,0.08918278166271576,-0.164667010307312,81.89652939892504,35.90588161371764,0.11218271204449048,3,-0.06166648864746116,0.10183298587799072,0.5416665673255918,0.5850000977516172,-0.07033300399780296,0,-0.032257802733853036,1.0,1.4666659832000732,4.600025749415287,1.399999976158142,23.22264608293107,1.4333330392837524,-0.032257802733853036 841,2003-03-25,1.498332977294922,1.498332977294922,1.498332977294922,1.498332977294922,1500.0,0.0,1.0,-0.0,47.46546239502263,26.48886770608354,-0.048843171751883574,0.03941928771063785,0.43661790847623405,0.5788633490048316,73.3372718090027,0.0,-0.15841354740820446,-0.014583277702331365,-0.22837350248078114,0.1992069470761184,-0.12147839009155637,0.09231183468689363,-0.16067367076873773,81.89652939892504,28.845454282313014,0.10689511238922494,3,-0.06166648864746116,0.10183298587799072,0.5216665863990781,0.5850000977516172,-0.07200002670288108,1,0.06785343984785341,4.714285714285714,1.498332977294922,1.0,1.4666659832000732,4.600025749415287,1.399999976158142,0.06785343984785341 842,2003-03-26,1.498332977294922,1.498332977294922,1.498332977294922,1.498332977294922,8250.0,0.0,1.0,0.0,55.080292652029,30.32133234970098,-0.04903541678562551,0.028128775407263662,0.41762676991018033,0.5773685774323656,73.70424263575718,0.0,-0.1372775472758534,-0.006499928236007424,-0.20879048476711493,0.19579062829510008,-0.10764520650156117,0.09464535002954633,-0.156760198020935,81.89652939892504,21.22048224595386,0.10114527826555379,3,-0.06166648864746116,0.06849998235702492,0.5216665863990781,0.5850000977516172,-0.07200002670288108,2,0.045606037364522845,1.0,1.498332977294922,4.714285714285714,1.498332977294922,1.0,1.4666659832000732,0.045606037364522845 843,2003-03-27,1.4713330268859863,1.4713330268859863,1.4713330268859863,1.4713330268859863,18750.0,-0.01801999343142091,1.0,0.0,56.22273124973889,34.36705818366931,-0.023807431779861332,0.039125165745869106,0.4254675666333889,0.6036596075712755,74.13540022088362,0.02699995040893577,-0.12449672260275291,-0.022066527605056674,-0.20258891412526792,0.15845585891515457,-0.1123277208651623,0.06819466565504895,-0.12592504431915263,53.49993473273502,-11.188180955353069,0.09026119326010568,3,-0.03466653823852539,0.08966648578643799,0.5361664891242981,0.612000048160553,-0.07133305072784424,3,0.05006815510325513,1.0,1.498332977294922,1.0,1.498332977294922,4.714285714285714,1.498332977294922,0.05006815510325513 844,2003-03-28,1.4713330268859863,1.4713330268859863,1.4713330268859863,1.4713330268859863,150.0,0.0,1.0,0.0,56.22273124973889,38.166486475175354,-0.022283828672169603,0.01962800803640019,0.40752528722029213,0.6040079714792781,74.42663363294338,0.0,-0.11124620621497638,-0.009049880504608199,-0.15056198713857416,0.13246222612935776,-0.07980593382159129,0.06170617281237489,-0.12216654509216296,38.00002384188065,-30.27450666654184,0.07075605331698301,3,-0.03466653823852539,0.07883298397064209,0.5361664891242981,0.612000048160553,-0.09200000762939453,4,0.03534205079127006,1.0,1.4713330268859863,1.0,1.498332977294922,1.0,1.498332977294922,0.03534205079127006 845,2003-03-31,1.33366596698761,1.4199999570846558,1.33366596698761,1.4199999570846558,195150.0,-0.09356621334718673,-1.000000000000005,-100.0,33.76726924172621,38.759372466297776,0.11732186764635832,0.13815149993676212,0.5263550529115355,0.741226404707515,74.60195582593931,0.13766705989837624,-0.10106747566524521,-0.13006693720817553,-0.2568921122899712,-0.0032417621263798324,-0.19347952474907348,-0.06665434966727757,0.19966697692871072,0.0,-68.34551889122068,0.06341258754089786,3,0.09983348846435525,0.21650004386901833,0.6496668457984922,0.7496671080589292,-0.03333294391632102,0,0.1122222717810546,1.0,1.4713330268859863,1.0,1.4713330268859863,1.0,1.498332977294922,0.1122222717810546 846,2003-04-01,1.3333330154418943,1.3833329677581787,1.3333330154418943,1.3833329677581787,78600.0,-0.00024965137744936694,1.0000000000000089,0.5791456210940885,33.73984756297898,40.06070746723874,0.11279444318640786,0.11829669443627577,0.5059540068687314,0.741742924279331,74.78716507032122,0.0499999523162844,-0.08803827533616282,-0.11373323798179658,-0.21285432399012816,-0.014612151973464993,-0.16329378098596226,-0.0641726949776309,0.1960065889358522,0.0,-65.01294892383666,0.04956054300416577,4,0.09999996423721336,0.21666651964187644,0.5708332359790804,0.717500030994416,-0.04333305358886719,1,0.07100023531919386,-1.000000000000005,1.33366596698761,1.0,1.4713330268859863,1.0,1.4713330268859863,0.07100023531919386 847,2003-04-02,1.3333330154418943,1.3333330154418943,1.3333330154418943,1.3333330154418943,238500.0,0.0,1.0,-0.0,33.73984756297898,42.10613637927605,0.10853087905015002,0.10947020880809233,0.486296969420827,0.7418751378562691,74.70886639021825,0.0,-0.0744096208660936,-0.10456658601760882,-0.21027648492209972,0.0011433128868820752,-0.15742153546985427,-0.05171163656536337,0.18816632537841804,0.0,-59.57707331072584,0.05285494945224543,4,0.09999996423721336,0.1991664767265322,0.5483332574367525,0.700000047683716,-0.03333306312561013,2,0.06974996799229838,1.0000000000000089,1.3333330154418943,-1.000000000000005,1.33366596698761,1.0,1.4713330268859863,0.06974996799229838 848,2003-04-03,1.3333330154418943,1.3333330154418943,1.3333330154418943,1.3333330154418943,30000.0,0.0,1.0,0.0,35.47009827146154,42.80652732689572,0.10960590344986798,0.10431748315759215,0.4673092274161128,0.7417425690896737,74.4647647554621,0.0,-0.06635141716767379,-0.09789993762969984,-0.2124214135552247,0.016621538295825022,-0.15516067559246238,-0.0406391996669373,0.18063967236328127,0.0,-55.41108150340014,0.057260737962762445,4,0.09999996423721336,0.1991664767265322,0.5387502014636996,0.6916670203208926,-0.06666696071624734,3,0.06974996799229838,1.0,1.3333330154418943,1.0000000000000089,1.3333330154418943,-1.000000000000005,1.33366596698761,0.06974996799229838 849,2003-04-04,1.2999999523162842,1.3333330154418943,1.2999999523162842,1.3333330154418943,173250.0,-0.024999803304625146,1.0000000000000133,-100.0,36.72564369142057,43.15932487523285,0.13053870239433474,0.1340207111903582,0.4823801795791005,0.7732576254624401,73.90605751070245,0.03333306312561013,-0.05562761090217516,-0.12456634640693665,-0.2532240764710134,0.004091383657140124,-0.18889521143897503,-0.06023748137489826,0.20674714859436016,0.0,-54.03087581360078,0.06432886503203833,4,0.09916651248931885,0.21583300828933716,0.55833300948143,0.7233330607414246,-0.03333389759063721,4,0.07692309808448994,1.0,1.3333330154418943,1.0,1.3333330154418943,1.0000000000000089,1.3333330154418943,0.07692309808448994 850,2003-04-07,1.4299999475479126,1.4299999475479126,1.3333330154418943,1.366665959358215,237600.0,0.10000000000000009,2.052608397768432,-1.900035047815253,48.928558382436975,43.32189109605666,-0.01136928750705124,0.003961303948718964,0.33482229792362594,0.6401279815554681,73.02409286932571,0.12999999523162842,-0.034677584574338116,0.005600303411483765,-0.12301824151834251,0.13421884834131004,-0.05870896905342948,0.06990957587639701,0.06434232444707022,100.0,46.79147594098431,0.06430927246491315,4,-0.03083348274230957,0.08500003814697266,0.4199998080730438,0.5933330655097961,-0.1466670036315918,0,-0.03543141968515573,1.0000000000000133,1.2999999523162842,1.0,1.3333330154418943,1.0,1.3333330154418943,-0.03543141968515573 851,2003-04-08,1.3833329677581787,1.399999976158142,1.3566659688949585,1.366665959358215,57000.0,-0.032634252798229735,-1.363652323747907,0.2631605694882612,45.0657765486658,42.20916708457187,0.01929892597353322,0.046446411673289445,0.36302711132416743,0.6817920778974731,71.8560566305771,0.0733339786529541,-0.027512341935455265,-0.03690002560615535,-0.16515206110217506,0.09135200988986436,-0.10102604335416521,0.027225992141854505,0.09934876505608226,64.10232192194727,12.551419338120098,0.06412601774800986,4,0.002333521842956543,0.125,0.4200003147125244,0.6100000739097595,-0.11666691303253174,1,-0.05999997587088446,2.052608397768432,1.4299999475479126,1.0000000000000133,1.2999999523162842,1.0,1.3333330154418943,-0.05999997587088446 852,2003-04-09,1.3596659898757937,1.366665959358215,1.3366659879684448,1.350000023841858,54000.0,-0.017108663231484744,1.5352904434728583,0.5799460708231765,45.94225472987464,41.06689191569806,0.02372206707565616,0.0650198034609113,0.3666091238790601,0.6970743292436004,70.67013201969066,0.04666697978973389,-0.025602170572876393,-0.05521700382232653,-0.1842381496453589,0.07380414200070584,-0.1197275767338426,0.009293569089189546,0.11205483610858868,45.89695365234368,-5.927564138817452,0.06451057291151617,4,0.026000499725341575,0.1068339943885801,0.43991729617118813,0.6336670517921446,-0.06299996376037598,2,-0.0512376043392323,-1.363652323747907,1.3833329677581787,2.052608397768432,1.4299999475479126,1.0000000000000133,1.2999999523162842,-0.0512376043392323 853,2003-04-10,1.363332986831665,1.366665959358215,1.3600000143051147,1.361665964126587,62400.0,0.00269698365861637,-1.6669528306385337,0.17246312466084157,38.095303494087894,39.052733276181286,0.0034913337542090694,0.05609020324334968,0.3424856639451128,0.6844265717837441,69.42011856921171,0.006999969482421431,-0.03373209639277164,-0.04638335704803476,-0.17494847970603566,0.08218176560996615,-0.11066591837703532,0.017899204280965808,0.09808458673263143,48.71772064494062,2.863684269556522,0.06428256132900048,4,0.0016669631004333496,0.05333346128463745,0.3941665589809418,0.5933330655097961,-0.09666693210601807,3,-0.04645456035107354,1.5352904434728583,1.3596659898757937,-1.363652323747907,1.3833329677581787,2.052608397768432,1.4299999475479126,-0.04645456035107354 854,2003-04-11,1.3846659660339355,1.3846659660339355,1.3333330154418943,1.350000023841858,47400.0,0.01564766598353029,1.9615782722774278,20.79512299771167,36.585334284755966,39.3658516142957,-0.03512163156116377,0.03148861672796022,0.300952206490976,0.655689189813891,67.91171210425209,0.05133295059204124,-0.04560472323089004,-0.021950376033782915,-0.14975182572445234,0.10585107365688651,-0.08585110087911763,0.041950348811551796,0.06706655025548014,53.10290652003153,11.3202266835955,0.06390072484533472,4,-0.019666016101837158,0.03200048208236694,0.3478335440158844,0.5470000505447388,-0.14233291149139404,4,-0.08521904502807476,-1.6669528306385337,1.363332986831665,1.5352904434728583,1.3596659898757937,-1.363652323747907,1.3833329677581787,-0.08521904502807476 855,2003-04-14,1.3663330078125,1.3663330078125,1.3663330078125,1.3663330078125,1500.0,-0.013239986156333594,1.0,0.0,35.06787379132001,39.51341008411137,-0.013038704805604207,0.049719132541027555,0.2980253041859968,0.667021434419075,66.32178947959252,0.018332958221435547,-0.0574967988331303,-0.038599985837936446,-0.16764917887557607,0.09044920719970317,-0.10312458235675637,0.025924610680883475,0.07629555463852777,49.49977022510804,12.26283036642078,0.06452459651881981,4,-0.0013330578804016113,0.05033344030380249,0.29966649413108826,0.4988330006599426,-0.16633296012878418,0,-0.0729448476447333,1.9615782722774278,1.3846659660339355,-1.6669528306385337,1.363332986831665,1.5352904434728583,1.3596659898757937,-0.0729448476447333 856,2003-04-15,1.3366659879684448,1.3663330078125,1.3366659879684448,1.3663330078125,40800.0,-0.021712876490887156,1.0,-100.0,32.86216625314121,39.41588993857384,0.019166364522630763,0.07509800447744164,0.30769115398575986,0.689178033048,64.7156447056367,0.029667019844055176,-0.07138347319838445,-0.06310030221939078,-0.19449111034647215,0.06829050590769059,-0.12879570628293147,0.002595101844149905,0.09740485787449837,6.4928520338499025,-24.058303598883537,0.06569540406354064,4,0.028333961963653564,0.08000046014785767,0.3205834925174713,0.5285000205039978,-0.12666594982147195,1,-0.03990005321612411,1.0,1.3663330078125,1.9615782722774278,1.3846659660339355,-1.6669528306385337,1.363332986831665,-0.03990005321612411 857,2003-04-16,1.4333330392837524,1.453333020210266,1.3763329982757568,1.3793330192565918,837450.0,0.07231952648262463,-1.566664746074534,-1.8202037249110963,46.49015346487885,40.64034051562021,-0.06908943327262507,-0.022734664930505133,0.1928084200688176,0.5857525501240559,62.284612708250386,0.11666703224182107,-0.06239865290094304,0.03356674909591684,-0.09782405903116453,0.1649575572229982,-0.03212865496762385,0.09926215315945752,-0.13333308696746826,83.33334989017864,53.38476806603258,0.06569540406354064,4,-0.056666553020477295,-0.01666659116744995,0.2239164412021637,0.4318329691886902,-0.21766698360443115,2,-0.11627931540696934,1.0,1.3366659879684448,1.0,1.3663330078125,1.9615782722774278,1.3846659660339355,-0.11627931540696934 858,2003-04-17,1.4500000476837158,1.4500000476837158,1.416666030883789,1.4299999475479126,22350.0,0.011628147780847975,2.3333849904335024,0.37037208737596167,48.08844629140166,41.902874137840335,-0.07539549392901224,-0.03738023448869421,0.15881842190488515,0.5634198982037502,59.67260929213498,0.03333401679992676,-0.05221977377355591,0.04773375391960144,-0.08556465418220482,0.1810321620214077,-0.018915450131301803,0.11438295797050468,-0.14693343400955206,97.22252300490862,65.47130607730644,0.06664920405090315,4,-0.05666702985763572,-0.03333359956741333,0.18724945187568687,0.4151659607887268,-0.25,3,-0.10574759760404118,-1.566664746074534,1.4333330392837524,1.0,1.3366659879684448,1.0,1.3663330078125,-0.10574759760404118 859,2003-04-18,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0,0.0,1.0,0.0,63.83829119371799,43.55951111687156,-0.05797729863253753,-0.04078383087610349,0.1411382696182577,0.5568983792766402,57.59574945804356,0.0,-0.04119686143478507,0.04856705069541922,-0.08323624389261597,0.18037034528345441,-0.017334596598598484,0.11446869798943693,-0.14392810587882998,97.14317535767802,58.84027852515798,0.06590164729401764,4,-0.05666702985763572,-0.03333359956741333,0.18683296442031883,0.4151659607887268,-0.23333406448364258,4,-0.12643723236487714,2.3333849904335024,1.4500000476837158,-1.566664746074534,1.4333330392837524,1.0,1.3366659879684448,-0.12643723236487714 860,2003-04-21,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0,0.0,1.0,0.0,63.88889834992046,45.650969094788735,-0.061286907656770584,-0.047000196274010975,0.12620992797852626,0.5500445260960274,56.651096013977856,0.0,-0.03051710279458475,0.050983697175979614,-0.07498193208001092,0.17694932643197014,-0.011999117452015762,0.11396651180397499,-0.14098288431072237,97.14317535767802,51.76473285046913,0.06298281462799529,4,-0.05666702985763572,-0.03333359956741333,0.1709994077682495,0.4151659607887268,-0.24666702747344993,0,-0.14321861124964053,1.0,1.4500000476837158,2.3333849904335024,1.4500000476837158,-1.566664746074534,1.4333330392837524,-0.14321861124964053 861,2003-04-22,1.6000000238418581,1.6000000238418581,1.4066660404205322,1.4500000476837158,192300.0,0.10344825601747942,1.5777868553458574,100.0,73.39180155243689,48.7009187417401,-0.1981590946718752,-0.1992064201469581,-0.0339519222298994,0.3945255916061423,54.80955248774777,0.1933339834213259,-0.013181875334588034,0.19590032100677512,0.046950524445979136,0.3448501175675711,0.12142542272637713,0.2703752192871731,-0.2880965433321192,100.0,46.862245786447204,0.07447489828039794,4,-0.1333335041999819,-0.1500000357627871,8.293986320473401e-05,0.2651659846305845,-0.315000057220459,1,-0.24999998137354884,1.0,1.4500000476837158,1.0,1.4500000476837158,2.3333849904335024,1.4500000476837158,-0.24999998137354884 862,2003-04-23,1.5666660070419312,1.6333329677581787,1.5666660070419312,1.6000000238418581,98250.0,-0.02083376018950711,-2.9999356283035197,-0.22222681398818037,69.33693410240895,52.17221103155355,-0.1479307147058595,-0.16916369000669196,-0.010302020093878372,0.42193111350284207,52.772766309629226,0.06666696071624756,-0.010890163340443682,0.15914965271949777,-0.0015711723183144954,0.31987047775731003,0.07878924020059164,0.2395100652384039,-0.24323866479890754,70.58813939056073,10.285620293185055,0.08036041251890612,4,-0.08333301544189453,-0.09999954700469971,-0.01974976062774636,0.2985000014305115,-0.2369999885559082,2,-0.22765922493486024,1.5777868553458574,1.6000000238418581,1.0,1.4500000476837158,1.0,1.4500000476837158,-0.22765922493486024 863,2003-04-24,1.5449999570846558,1.5750000476837158,1.5066659450531006,1.5750000476837158,45000.0,-0.013829399412439991,3.555593084292634,0.8999842646964099,70.7041787563081,55.9631937506149,-0.10927682889390211,-0.14935313810445594,0.0012284883400819346,0.43721638681118735,50.694475611181254,0.06833410263061523,-0.0025666751395179155,0.13380025625228886,-0.03618795052448376,0.3037884630290615,0.04880615286390255,0.21879435964067517,-0.20297827731072293,61.02959893132501,-6.615719034590413,0.08499410338838634,4,-0.060000479221343994,-0.07833349704742432,-0.036833733320236206,0.32016605138778687,-0.2153339385986328,3,-0.21316110715418557,-2.9999356283035197,1.5666660070419312,1.5777868553458574,1.6000000238418581,1.0,1.4500000476837158,-0.21316110715418557 864,2003-04-25,1.523332953453064,1.5499999523162842,1.4666659832000732,1.5499999523162842,57450.0,-0.014023950960151743,5.249969825524477,0.8888972776654124,59.65510488572227,58.6951083166596,-0.07361250055071245,-0.13026967971485526,0.014233478484515727,0.45130057911134447,48.653649424646574,0.08333396911621094,0.007384259728883791,0.10953325629234323,-0.0658331897738691,0.28489970235855555,0.021850033259237067,0.1972164793254494,-0.1638325964000764,51.470637733904134,-11.582934333613018,0.08768322303310618,4,-0.0383334755897522,-0.05666649341583252,-0.013916730880737305,0.34183305501937866,-0.19666695594787598,4,-0.21225360157569162,3.555593084292634,1.5449999570846558,-2.9999356283035197,1.5666660070419312,1.5777868553458574,1.6000000238418581,-0.21225360157569162 865,2003-04-28,1.4833329916000366,1.5133329629898071,1.4833329916000366,1.5133329629898071,23550.0,-0.02625818719562012,1.0,1.1249849127622384,60.489483644322824,61.76481024901311,-0.01706535806192,-0.0827234026507433,0.045465310802323744,0.4833549296363824,45.93642251117199,0.039999961853027344,0.02113137434423562,0.0620499432086945,-0.11168431111112698,0.23578419752851598,-0.02481718395121635,0.14891707036860535,-0.10740267790473768,33.82361603433224,-27.89531693709055,0.08686712715991075,4,0.021499991416931152,-0.016666531562805176,0.02141648530960083,0.381833016872406,-0.1499999761581423,0,-0.17977555269792522,5.249969825524477,1.523332953453064,3.555593084292634,1.5449999570846558,-2.9999356283035197,1.5666660070419312,-0.17977555269792522 866,2003-04-29,1.4279999732971191,1.4833329916000366,1.363332986831665,1.4833329916000366,242550.0,-0.03730316700043934,3.337374264004119,1.8444357024215403,56.721366066204425,62.9016116491604,0.05876569379103791,-0.02101182048230843,0.08991692576882215,0.5306060388990526,43.467455269999746,0.12000000476837158,0.03362995587361639,0.0019835770130156583,-0.16674783520503156,0.17071498923106287,-0.08238212909600784,0.08634928312203916,0.20533299446105957,23.950737419886934,-38.126729632292225,0.08436570610902357,4,0.07033300399780273,0.038666486740112305,0.09041625261306763,0.4371660351753235,-0.03133392333984375,1,-0.15732980202241753,1.0,1.4833329916000366,5.249969825524477,1.523332953453064,3.555593084292634,1.5449999570846558,-0.15732980202241753 867,2003-04-30,1.426332950592041,1.4279999732971191,1.416666030883789,1.4279999732971191,80400.0,-0.0011673828685228038,12.597826086956522,0.030127087880008705,56.221185571160774,63.80524934691141,0.06630836347059477,-0.012669828248943471,0.08250057933741073,0.5234607244315739,40.865061971196106,0.011333942413330078,0.04965428664221294,-0.004333442449569791,-0.16733897461503755,0.15867208971589797,-0.08583620853230367,0.07716932363316409,0.20160001754760737,29.763706977729115,-32.59902127666573,0.08150276608273385,4,0.07200002670288086,0.04033350944519043,0.09208327531814575,0.4388330578804016,-0.0463329553604126,2,-0.09908835374796432,3.337374264004119,1.4279999732971191,1.0,1.4833329916000366,5.249969825524477,1.523332953453064,-0.09908835374796432 868,2003-05-01,1.426332950592041,1.426332950592041,1.426332950592041,1.426332950592041,0.0,0.0,1.0,-0.0,54.29555578933087,62.74494541309062,0.06995460815699683,-0.0056341350730853,0.07322993080635776,0.5141863448027371,38.12203210481254,0.0,0.07119509080655173,-0.008983439207077115,-0.16547380187331306,0.14750692345915883,-0.08722862054019509,0.06926174212604086,0.1963080179214478,33.74992655868026,-28.553756137287607,0.07824518133311802,5,0.07200002670288086,0.04033350944519043,0.07541677355766296,0.4388330578804016,-0.031332969665527344,3,-0.06777304840773235,12.597826086956522,1.426332950592041,3.337374264004119,1.4279999732971191,1.0,1.4833329916000366,-0.06777304840773235 869,2003-05-02,1.399999976158142,1.4279999732971191,1.399999976158142,1.426332950592041,71550.0,-0.018462010867076106,-1.1266110449666586,-100.0,53.41449219011638,61.58112250644571,0.09884366815681989,0.030118928921422983,0.08979512455561078,0.5311041106758527,35.182055655549526,0.02799999713897705,0.07827763063909599,-0.0403164148330688,-0.18450968441553894,0.10387685474940134,-0.11241304962430387,0.03178021995816627,0.2174548327217103,24.444663436359313,-37.84780667298071,0.07209663479123511,5,0.09833300113677979,0.06666648387908936,0.09883302450180054,0.46516603231430054,0.0,4,-0.05023854204992806,1.0,1.426332950592041,12.597826086956522,1.426332950592041,3.337374264004119,1.4279999732971191,-0.05023854204992806 870,2003-05-05,1.3793330192565918,1.399999976158142,1.366665959358215,1.399999976158142,1340100.0,-0.014762112323933207,2.225827291237685,0.7848318447059036,54.40774169077324,59.47178252181643,0.12117520480641208,0.04932430487860717,0.10025275844959891,0.5416078626372827,34.07979531010844,0.03333401679992698,0.08289086201645013,-0.058450025320053056,-0.20516475457586125,0.08826470393575514,-0.13180738994795704,0.01490733930785093,0.23303935318229674,13.333359824285514,-53.70336623553825,0.07335736462790406,5,0.11899995803833008,0.08733344078063965,0.11408323049545288,0.48583298921585083,0.020666956901550293,0,-0.03818296308152569,-1.1266110449666586,1.399999976158142,1.0,1.426332950592041,12.597826086956522,1.426332950592041,-0.03818296308152569 871,2003-05-06,1.300333023071289,1.3766659498214722,1.300333023071289,1.3766659498214722,192600.0,-0.05727405570837474,1.0,3.6934768439207,35.73983235226527,55.73877121624491,0.17120076887948787,0.12836886817679138,0.1711387435237557,0.6114788110511018,33.098982776135585,0.07899999618530273,0.07695785149354917,-0.1333000242710114,-0.290798899096238,0.024198850554215223,-0.2120494616836246,-0.0545505868583982,0.3070585616554551,0.0,-62.291249600463175,0.07874943741261328,5,0.13733351230621338,0.16633343696594238,0.1914997100830078,0.5648329854011536,0.10299992561340332,1,0.025378108365395224,2.225827291237685,1.3793330192565918,-1.1266110449666586,1.399999976158142,1.0,1.426332950592041,0.025378108365395224 872,2003-05-07,1.2899999618530271,1.3166660070419312,1.266666054725647,1.2999999523162842,120000.0,-0.007946472968790697,1.3077557937363822,0.13100493966364352,32.6086877649815,51.50593888387529,0.15439823215973814,0.14041423107423912,0.17328532927848483,0.6135945225006971,32.01913392708397,0.04999995231628418,0.07028331663329035,-0.14014978408813494,-0.3073210948017737,0.027021526625503833,-0.22373543944495444,-0.056564128731315444,0.30510928040749885,14.463113109747624,-41.616360965878584,0.08358565535681942,5,0.11833304166793845,0.15999954938888572,0.2016662955284121,0.5433330535888674,0.21333301067352317,2,0.08268689244845184,1.0,1.300333023071289,2.225827291237685,1.3793330192565918,-1.1266110449666586,1.399999976158142,0.08268689244845184 873,2003-05-08,1.2999999523162842,1.2999999523162842,1.233665943145752,1.2699999809265137,65550.0,0.0077519308209068605,3.422271495442227,-2.9999999999999334,34.042544017393425,48.660098787394304,0.11844609594255351,0.13220439852962373,0.15375675726738525,0.5953519075676446,30.959253614135125,0.06633400917053223,0.04183977790718063,-0.12698314189910898,-0.30171217101008563,0.04774588721186768,-0.2143476564545972,-0.03961862734362076,0.27540269869214895,34.1340161158931,-16.05920211942159,0.0873645145554883,5,0.07349950075149536,0.13349950313568115,0.1829162836074829,0.5233330726623535,0.18333303928375244,3,0.06153849680748347,1.3077557937363822,1.2899999618530271,1.0,1.300333023071289,2.225827291237685,1.3793330192565918,0.06153849680748347 874,2003-05-09,1.266666054725647,1.3166660070419312,1.2346659898757937,1.2999999523162842,97800.0,-0.025641460625628665,1.460024855382793,-1.1111309793449842,31.788035396117422,45.47104898203815,0.12465141447509032,0.16468843273497713,0.17595742832825056,0.6203253362835219,29.563004554550727,0.08200001716613747,0.014725904220108443,-0.15441704392433175,-0.34261247679391094,0.03377838894524743,-0.24851476035912134,-0.06031932748954216,0.2813976596537717,19.83966298552796,-23.40615529922163,0.09409771643478958,5,0.09183341264724731,0.16683340072631836,0.21625018119812012,0.5541669130325317,0.24333393573760986,4,0.10131630647405565,3.422271495442227,1.2999999523162842,1.3077557937363822,1.2899999618530271,1.0,1.300333023071289,0.10131630647405565 875,2003-05-12,1.266666054725647,1.3133330345153809,1.266666054725647,1.2833329439163208,58500.0,0.0,-4.599962807198238,0.49999821189092536,2.8301810403579566,39.48313953472187,0.1013423265395672,0.16531455157647157,0.16669012165805763,0.6117203189425491,28.091300460818747,0.04666697978973389,-0.013882451961617193,-0.14943369626998892,-0.34868682829705877,0.04981943575708092,-0.24906026228352385,-0.049807130256454,0.2562458379550785,23.077000027509833,-12.453200892781439,0.09962656601353492,5,0.06416690349578857,0.16683340072631836,0.1908336579799652,0.5166668891906738,0.2399998903274536,0,0.10526367303762196,1.460024855382793,1.266666054725647,3.422271495442227,1.2999999523162842,1.3077557937363822,1.2899999618530271,0.10526367303762196 876,2003-05-13,1.2833329439163208,1.2833329439163208,1.25,1.266666054725647,46200.0,0.013158076770505955,2.999899865533717,-1.0,7.9208516779821565,34.11643576881314,0.06928211527817907,0.15225332594036978,0.14075852471770833,0.5861918622518858,26.38480740752358,0.0333329439163208,-0.03326927006929936,-0.1301001548767089,-0.33517199447460944,0.07497168472119164,-0.23263607467565905,-0.027564235077758736,0.21643927280160669,59.83971389792533,27.556717029601373,0.10253591979895024,5,0.047500014305114746,0.15016651153564453,0.17375028133392334,0.4833335876464844,0.25,1,0.09090940335856335,-4.599962807198238,1.266666054725647,1.460024855382793,1.266666054725647,3.422271495442227,1.2999999523162842,0.09090940335856335 877,2003-05-14,1.266666054725647,1.309999942779541,1.266666054725647,1.309999942779541,66600.0,-0.01298719032320006,1.0,-2.5999985695076244,8.040241101562472,28.97695635906109,0.0680775155282356,0.1642130194289999,0.1526117046424449,0.5938103024115291,26.101625776854593,0.04333388805389404,-0.05235964138482707,-0.13843369483947754,-0.35340705697729513,0.07653966729834005,-0.24592037590838633,-0.030947013770568743,0.2118176601065065,39.759139970269516,10.653353358610538,0.10748668106890874,5,0.06416690349578857,0.16683340072631836,0.18033367395401,0.5000004768371582,0.28733396530151367,2,0.10789496840873869,2.999899865533717,1.2833329439163208,-4.599962807198238,1.266666054725647,1.460024855382793,1.266666054725647,0.10789496840873869 878,2003-05-15,1.2966660261154177,1.2999999523162842,1.2583329677581787,1.2699999809265137,129900.0,0.023684199381397875,1.4999767545820295,-0.6153623961860902,16.666690040994,24.893867231380824,0.019835958112838892,0.1287370693675951,0.11965927637887686,0.5548444687191454,25.82817080162732,0.04166698455810547,-0.066139735543846,-0.10076702237129198,-0.3198947741213858,0.11836072937880182,-0.21033089824633877,0.008796853503754809,0.1622322669818237,75.60978446383473,47.29510571890431,0.10956387587504686,5,0.02016693353652932,0.13683342933654763,0.12941721081733681,0.46833395957946755,0.28333401679992654,3,0.15938332789536425,1.0,1.266666054725647,2.999899865533717,1.2833329439163208,-4.599962807198238,1.266666054725647,0.15938332789536425 879,2003-05-16,1.266666054725647,1.2933330535888672,1.266666054725647,1.2933330535888672,36000.0,-0.02313623615145166,1.0,-1.000035763620343,17.171739794801567,20.75653368738397,0.03233375465565813,0.15209592252597615,0.14737190015728396,0.5737502663764762,25.539937979745865,0.02999997138977073,-0.08150511801736737,-0.12160029411315909,-0.34672564616234003,0.10352505793602185,-0.23416297013774967,-0.009037618088568511,0.1742136503754752,26.314947409632655,-1.2490668661907485,0.1125626760245905,5,0.03849989175796509,0.16683340072631836,0.12416714429855347,0.4983339309692383,0.3163338899612427,4,0.1710529275384416,1.4999767545820295,1.2966660261154177,1.0,1.266666054725647,2.999899865533717,1.2833329439163208,0.1710529275384416 880,2003-05-19,1.2423330545425415,1.244333028793335,1.2423330545425415,1.2436660528182983,45750.0,-0.019210272583152,-2.0007154355213737,0.04998681263662332,18.952084742877346,18.891228397451986,0.03932507597958357,0.16872389258362452,0.16908764098821116,0.5867349673752378,25.312633278997144,0.02433300018310547,-0.09763180487367906,-0.1355499446392059,-0.367732251618053,0.09663236233964123,-0.25164109812862945,-0.01945879114978233,0.18196954960215095,0.0,-26.863548020764252,0.1160911534894236,5,0.03283292055130005,0.19116640090942383,0.14850014448165894,0.5226669311523438,0.3186669349670408,0,0.2154550544574192,1.0,1.266666054725647,1.4999767545820295,1.2966660261154177,1.0,1.266666054725647,0.2154550544574192 881,2003-05-20,1.2000000476837158,1.266666054725647,1.2000000476837158,1.2423330545425415,272100.0,-0.03407540892841632,-2.149599425538206,31.75773564657485,16.683079881937246,17.121716410447064,0.07367707265603096,0.18925669219667696,0.20718292822243622,0.617358300505332,27.62107133993933,0.06666600704193115,-0.11389059572223337,-0.15788295269012442,-0.3781088344307444,0.062342929050495544,-0.2679958935604343,-0.04777001181981455,0.20905162358106133,0.0,-25.40214617903395,0.11011294087030997,5,0.058332979679107666,0.21666646003723145,0.19083315134048462,0.5649999380111694,0.36666595935821533,1,0.25555490431964767,-2.0007154355213737,1.2423330545425415,1.0,1.266666054725647,1.4999767545820295,1.2966660261154177,0.25555490431964767 882,2003-05-21,1.2100000381469729,1.213333010673523,1.166666030883789,1.1929999589920044,261000.0,0.008333325054910912,2.9437954917516684,-0.4015797699336887,19.065830815050916,15.45763716574234,0.05714512065271782,0.15933534342063083,0.19297404629883785,0.5955879068496153,30.418953649379375,0.04666697978973389,-0.13046315125024655,-0.13004966378211957,-0.3364171597796066,0.07631783221536748,-0.2332334117808632,-0.026865915783375938,0.17814647075969803,32.50036209662006,7.817314303164075,0.10318374799874357,5,0.03166598081588723,0.189999461174011,0.18083316087722756,0.5549999475479124,0.36666595935821533,2,0.267217269070924,-2.149599425538206,1.2000000476837158,-2.0007154355213737,1.2423330545425415,1.0,1.266666054725647,0.267217269070924 883,2003-05-22,1.2156660556793213,1.2156660556793213,1.2100000381469729,1.213333010673523,25650.0,0.004682658970015741,3.8571866537221537,0.13723730251670496,21.985695594215557,14.368488298864355,0.042754375212839646,0.13463416463863043,0.18307819870059272,0.577319797772244,32.78982837783197,0.005666017532348411,-0.13104802050462028,-0.1079169511795044,-0.297284026962638,0.08145012460362921,-0.2026004890710711,-0.013233413287937701,0.14590279586460375,38.68412136726397,13.393795280315402,0.09468353789156678,5,0.024333477020263672,0.1843334436416626,0.18100041151046753,0.549333930015564,0.3626669645309446,3,0.2783115994456029,2.9437954917516684,1.2100000381469729,-2.149599425538206,1.2000000476837158,-2.0007154355213737,1.2423330545425415,0.2783115994456029 884,2003-05-23,1.2000000476837158,1.213333010673523,1.2000000476837158,1.213333010673523,62850.0,-0.0128867692919592,1.0,-5.714833171529303,22.325046782476832,16.534584492433122,0.053606635877408326,0.1315811106038669,0.194889884122754,0.5808832011389293,34.88774577422297,0.01566600799560547,-0.12988987631611737,-0.10741631388664241,-0.2793893673707186,0.0645567395974338,-0.19340284062868052,-0.021429787144604306,0.13818046538099282,33.33400885247973,6.261409526715219,0.08598652674203808,5,0.03833293914794922,0.19999945163726807,0.20499968528747559,0.5249999761581423,0.3999999761581423,4,0.31666665010982165,3.8571866537221537,1.2156660556793213,2.9437954917516684,1.2100000381469729,-2.149599425538206,1.2000000476837158,0.31666665010982165 885,2003-05-26,1.2166659832000732,1.2283329963684082,1.2020000219345093,1.2020000219345093,77400.0,0.013888279045093821,-2.591032862704935,-1.0999776476373553,34.01254304096312,19.433661310542114,0.03252239559459058,0.09898798135395004,0.17598823354569482,0.5511040741814175,36.97889086560955,0.028332948684692383,-0.13004333142796787,-0.07741702795028682,-0.23248127855691525,0.07764722265634161,-0.15494915325360115,0.00011509735302750457,0.10093279200292504,49.999940395369435,18.697197153873404,0.07753212530331427,5,0.021667003631591797,0.18333351612091064,0.18833374977111816,0.5083340406417849,0.3833340406417849,0,0.30109657584350735,1.0,1.2000000476837158,3.8571866537221537,1.2156660556793213,2.9437954917516684,1.2100000381469729,0.30109657584350735 886,2003-05-27,1.203333020210266,1.2333329916000366,1.2000000476837158,1.2166659832000732,57000.0,-0.01095860587368358,-2.3334763922915065,-0.909109382493289,33.627019949400264,22.276636738079645,0.03722900468251078,0.09974018831353892,0.18559493622133827,0.5517518728310677,38.00704361733103,0.0333329439163208,-0.12619482220665534,-0.07951664328575148,-0.22604950271646596,0.067016216144963,-0.1527830730011086,-0.006250213570394347,0.0961538256744272,55.000241397746265,20.676471225513808,0.07326642971535723,5,0.02999997138977073,0.196666479110718,0.20166671276092552,0.4966669082641604,0.39333295822143577,1,0.2972302457359801,-2.591032862704935,1.2166659832000732,1.0,1.2000000476837158,3.8571866537221537,1.2156660556793213,0.2972302457359801 887,2003-05-28,1.2849999666213991,1.2966660261154177,1.203333020210266,1.203333020210266,289950.0,0.06786728614566151,-1.285698437536491,-6.125191112700544,47.77005925880246,25.732566651169478,-0.04644831862033971,0.0073171895187542635,0.10128880993112688,0.4578523090382256,38.61658928055927,0.09333300590515181,-0.11085177907250299,0.00921695232391384,-0.12089218749114683,0.1393260921389745,-0.055837617583616383,0.07427152223144406,-0.11833393573761009,87.93157666917833,51.370312219343376,0.06505456990753034,5,-0.053333938121795876,0.11499953269958474,0.17333328723907448,0.4149999618530271,0.3113330602645872,2,0.21919536788868998,-2.3334763922915065,1.203333020210266,-2.591032862704935,1.2166659832000732,1.0,1.2000000476837158,0.21919536788868998 888,2003-05-29,1.329666018486023,1.329666018486023,1.236665964126587,1.2849999666213991,16050.0,0.034759574338404375,3.1642388560020924,0.5469293738468308,59.06047632469188,30.38687071004618,-0.09604075868892448,-0.04739204334124425,0.0555227760996293,0.4010891827568097,39.04254254542296,0.09300005435943604,-0.0982706936155564,0.05871635079383841,-0.05384307377840969,0.1712757753660865,0.0024366385077143615,0.11499606307996246,-0.16039998769760122,100.0,58.79035219327899,0.05627971228612406,5,-0.08149999380111694,0.04116702079772949,0.14533370733261108,0.3220005035400393,0.2703340053558352,3,0.18576091709134834,-1.285698437536491,1.2849999666213991,-2.3334763922915065,1.203333020210266,-2.591032862704935,1.2166659832000732,0.18576091709134834 889,2003-05-30,1.329666018486023,1.329666018486023,1.329666018486023,1.329666018486023,150.0,0.0,1.0,0.0,59.06047632469188,34.84335866358113,-0.09629037909454463,-0.055791939344584485,0.05225094141245057,0.3885765675739794,39.25595109210659,0.0,-0.08422206463732662,0.0622330486774445,-0.03694992815189524,0.16141602550678424,0.012641560262774743,0.11182453709211426,-0.15398398818969716,100.0,54.162874038728134,0.049591488414669864,5,-0.08149999380111694,0.028666973114013672,0.14616695046424866,0.26033395528793335,0.2703340053558352,4,0.18701463244685979,3.1642388560020924,1.329666018486023,-1.285698437536491,1.2849999666213991,-2.3334763922915065,1.203333020210266,0.18701463244685979 890,2003-06-02,1.326665997505188,1.326665997505188,1.3253329992294312,1.326665997505188,22500.0,-0.0022562214414194592,1.0,0.0,56.4870467504804,39.266021648974814,-0.08947941703068119,-0.06001701024152428,0.05085593099955443,0.3784671014502816,39.214066589450525,0.004333019256591797,-0.07528781548969432,0.061866378784179776,-0.02707504307975306,0.1508078006481126,0.01739566785221336,0.1063370897161462,-0.14482460768127425,97.68634672437776,51.405448321477586,0.0444707109319664,6,-0.07849997282028198,0.013333499431610107,0.14916697144508362,0.2633339762687683,0.27333402633667014,0,0.20603077703859007,1.0,1.329666018486023,3.1642388560020924,1.329666018486023,-1.285698437536491,1.2849999666213991,0.20603077703859007 891,2003-06-03,1.3333330154418943,1.3333330154418943,1.3166660070419312,1.3166660070419312,61500.0,0.005025392939325801,1.0000000000000266,100.0,60.28820961020024,43.846285959546954,-0.08408679467037761,-0.06754822268326621,0.039780736973519915,0.35864949466225693,38.69266377790365,0.016667008399963157,-0.06422185640612676,0.06688339710235569,-0.025971886058456795,0.15973868026316818,0.02045575552194956,0.11331103868276182,-0.14557864047149627,100.0,50.709140530223664,0.04642764158040619,6,-0.06666648387908913,-0.008333504199981467,0.1524167060852053,0.256666958332062,0.27999997138977073,1,0.20000030398376123,1.0,1.326665997505188,1.0,1.329666018486023,3.1642388560020924,1.329666018486023,0.20000030398376123 892,2003-06-04,1.3966660499572754,1.4600000381469729,1.337000012397766,1.337000012397766,530250.0,0.047499787211367606,-3.1229493621569624,3.5798888515374716,63.992672562911515,48.51372784495762,-0.13204234357084843,-0.12909936131139266,-0.027315425278430006,0.28282643645966754,37.45313907469286,0.12666702270507857,-0.05101950510579334,0.12488312721252437,0.01554270292817761,0.23422355149687113,0.07021291507035099,0.17955333935469775,-0.20017695655858758,71.64159187642977,24.61908925771388,0.05467021214217343,6,-0.06666600704193115,-0.08333301544189453,0.08583366870880127,0.18666690587997437,0.20333397388458274,2,0.14319810271076916,1.0000000000000266,1.3333330154418943,1.0,1.326665997505188,1.0,1.329666018486023,0.14319810271076916 893,2003-06-05,1.3799999952316284,1.426666021347046,1.3799999952316284,1.3816659450531006,234900.0,-0.011932741349413356,-55.023327370304116,-0.027921241121644604,66.47314571978285,53.419072171324956,-0.10014544487538513,-0.111868141354039,-0.01381332457237816,0.28704486529343476,35.92221386091682,0.04666602611541748,-0.03133232204507319,0.10421707034111027,-0.014887080007893516,0.22332122069011406,0.04466499516660827,0.16376914551561228,-0.16243002625307779,44.18628828158975,-5.230216388998002,0.05955207517450192,6,-0.04999995231628418,-0.06666696071624756,0.10249972343444824,0.20333296060562134,0.3316659927368164,3,0.15676306695787146,-3.1229493621569624,1.3966660499572754,1.0000000000000266,1.3333330154418943,1.0,1.326665997505188,0.15676306695787146 894,2003-06-06,1.3949999809265137,1.399999976158142,1.3836660385131836,1.399999976158142,122850.0,0.01086955488892416,5.5335812888920675,3.00128801431127,72.80905136040765,57.7297953179299,-0.09451506316627212,-0.12307060178268792,-0.031868197020453515,0.26035646380992894,34.59839424273085,0.019999980926513672,-0.011146637652753588,0.11280035972595215,-0.01753415143003334,0.24313487088193764,0.047633104147959404,0.1779676153039449,-0.15803560641448922,54.6513436346291,-0.9740459361720895,0.06516725557799269,6,-0.06499993801116943,-0.08166694641113281,0.08749973773956299,0.1549999713897705,0.43166601657867454,4,0.14695343779086656,-55.023327370304116,1.3799999952316284,-3.1229493621569624,1.3966660499572754,1.0000000000000266,1.3333330154418943,0.14695343779086656 895,2003-06-09,1.399999976158142,1.4226659536361694,1.3766659498214722,1.399999976158142,69300.0,0.00358422602149977,1.0294736399208988,-0.0,83.63264954283659,63.28597638386727,-0.07909158704306796,-0.12392298028592963,-0.03548986395603437,0.2441107136161662,33.32051142107841,0.046000003814697266,0.008290376215417838,0.11113365888595572,-0.02911828584378595,0.2513856036156974,0.041007686521084885,0.18125963125082656,-0.14519274855532172,58.139695418975556,-4.335135490126689,0.0701259723648708,6,-0.0683334469795227,-0.08666694164276123,0.08249974250793457,0.14416652917861938,0.33333301544189453,0,0.14285717934978326,5.5335812888920675,1.3949999809265137,-55.023327370304116,1.3799999952316284,-3.1229493621569624,1.3966660499572754,0.14285717934978326 896,2003-06-10,1.399999976158142,1.4193329811096191,1.399999976158142,1.399999976158142,123450.0,0.0,0.0,0.0,83.06301417376012,67.20741581886256,-0.05393215885058056,-0.12093482243225484,-0.03407238385069311,0.23200564901838572,31.84622804485386,0.01933300495147705,0.030276194787732802,0.10530030727386475,-0.04343110030250741,0.2540317148502369,0.030934603485678558,0.17966601106205093,-0.12877732371178952,51.219472009567745,-14.425354555512989,0.0743657037881861,6,-0.051666975021362305,-0.08666694164276123,0.08249974250793457,0.1333330273628235,0.33333301544189453,1,0.14285717934978326,1.0294736399208988,1.399999976158142,5.5335812888920675,1.3949999809265137,-55.023327370304116,1.3799999952316284,0.14285717934978326 897,2003-06-11,1.4033329486846924,1.4049999713897705,1.3833329677581787,1.3833329677581787,1422600.0,0.002380694702364572,-1.166702429487638,100.0,82.92436446136904,69.85895894516003,-0.04326405266688971,-0.11963798348163346,-0.035919921470817684,0.21720924047023527,30.683651942769952,0.021667003631591797,0.04688503472764305,0.10179993510246277,-0.05390309806983984,0.2575029682747654,0.023948418516311465,0.17965145168861407,-0.11700810538229023,53.33392143165384,-15.071824274000015,0.07785151658615128,6,-0.014999926090240479,-0.08999991416931152,0.04883354902267456,0.1300000548362732,0.33000004291534424,2,0.14964377366312132,0.0,1.399999976158142,1.0294736399208988,1.399999976158142,5.5335812888920675,1.3949999809265137,0.14964377366312132 898,2003-06-12,1.5033329725265503,1.5333329439163208,1.416666030883789,1.416666030883789,481200.0,0.07125894388468912,-1.6923048355260895,4.333351214743819,91.06518583694321,73.41503777985461,-0.1296755231641038,-0.21435106866696518,-0.1332418749423736,0.10674312696984267,29.973202492894487,0.12999999523162842,0.06900309308232466,0.191466611623764,0.011571736715640935,0.37136148653188705,0.10151917416970235,0.28141404907782563,-0.20311411363658238,80.851122112161,7.678192485681393,0.08994743745406154,6,-0.07833349704742432,-0.15333348512649536,-0.07416671514511108,0.01333308219909668,0.23000001907348633,3,0.06430182340299906,-1.166702429487638,1.4033329486846924,0.0,1.399999976158142,1.0294736399208988,1.399999976158142,0.06430182340299906 899,2003-06-13,1.4833329916000366,1.5066659450531006,1.4520000219345093,1.5,117750.0,-0.013303759906829637,2.6445286887688804,-0.19231102521956217,85.77837659913608,76.6696299852608,-0.09564350385988263,-0.18686746366181994,-0.10966642050266051,0.11679960602524142,29.22435947194908,0.05466592311859131,0.08188475199686085,0.16063328385353093,-0.03334490172083071,0.35461146942789257,0.06364419106635011,0.25762237664071175,-0.15980272420743336,68.08520352026832,-7.68769870324428,0.09698909278718086,6,-0.058333516120910645,-0.1333335041999817,-0.07983353734016418,-0.0006670355796813965,0.2666670083999634,4,0.1539323925655498,-1.6923048355260895,1.5033329725265503,-1.166702429487638,1.4033329486846924,0.0,1.399999976158142,0.1539323925655498 900,2003-06-16,1.5099999904632568,1.5099999904632568,1.4833329916000366,1.5099999904632568,35250.0,0.017977756184371696,1.0,-0.0,89.72379512630502,79.94025059816133,-0.10456593075692533,-0.20285376867916405,-0.1365652840667706,0.08003031765960666,28.22903612144755,0.026666998863220215,0.08837509517408604,0.17391693592071533,-0.03320424183367443,0.3810381136751051,0.07035634704352045,0.2774775247979102,-0.16548945541828175,84.44469522550826,5.794511811866286,0.1035605888771949,6,-0.07483351230621338,-0.1600005030632019,-0.11400052905082703,-0.02733403444290161,0.23166596889495827,0,0.2097125887694744,2.6445286887688804,1.4833329916000366,-1.6923048355260895,1.5033329725265503,-1.166702429487638,1.4033329486846924,0.2097125887694744 901,2003-06-17,1.5066659450531006,1.5099999904632568,1.488332986831665,1.5099999904632568,31800.0,-0.002207977106763681,11.997425629290618,-100.0,86.02378015964254,82.38815144224256,-0.08276226597270187,-0.1848441580474156,-0.13200217939192127,0.07314012581763984,26.823088209028505,0.021667003631591797,0.09575092146525321,0.15524959564208984,-0.05483753162305005,0.36533672290722974,0.050206032009519896,0.2602931592746598,-0.14327316912099097,82.22199793211587,4.549802244561391,0.1050435636325699,6,-0.0516664981842041,-0.15666645765304565,-0.12449973821640015,-0.02399998903274536,0.20833408832550027,1,0.15044280206316563,1.0,1.5099999904632568,2.6445286887688804,1.4833329916000366,-1.6923048355260895,1.5033329725265503,0.15044280206316563 902,2003-06-18,1.5333329439163208,1.5333329439163208,1.5,1.5,152700.0,0.017699344005734696,1.0,-9.99774742562929,85.15533947020128,84.4639507478446,-0.09834653787444836,-0.19610001253083054,-0.15634193142859631,0.03582114451897489,25.179089180950537,0.0333329439163208,0.10636374120430725,0.1657499492168426,-0.048243026968523006,0.3797429254022082,0.0587534611241598,0.2727464373095254,-0.15294615118579014,100.0,24.113113204697015,0.10699648809268279,6,-0.07833349704742432,-0.18333345651626587,-0.15116673707962036,-0.05149996280670166,0.13333308696746826,2,0.13043484683299833,11.997425629290618,1.5066659450531006,1.0,1.5099999904632568,2.6445286887688804,1.4833329916000366,0.13043484683299833 903,2003-06-19,1.5540000200271606,1.5566660165786743,1.5333329439163208,1.5349999666213991,33000.0,0.013478531321484244,-1.089457278278321,0.5700082613002719,86.14393732195484,85.94560474357206,-0.10251681800997092,-0.20039466897841463,-0.17451184105323403,0.004514122982528068,23.589812120309112,0.023333072662353516,0.11686723345656125,0.16950032711029062,-0.047399251020567856,0.3863999052411491,0.06105053804486138,0.27795011617571985,-0.15831861217805088,97.45285318256678,23.599246799801634,0.1084497890654292,6,-0.0873340368270874,-0.19233399629592896,-0.1718338131904602,-0.07883405685424805,0.10933303833007812,3,0.11540088112080049,1.0,1.5333329439163208,11.997425629290618,1.5066659450531006,1.0,1.5099999904632568,0.11540088112080049 904,2003-06-20,1.5800000429153442,1.6000000238418581,1.5336660146713257,1.5540000200271606,431550.0,0.016731031243956584,1.0101219547438016,1.3684184108819113,88.00000715253861,86.43086670020563,-0.1112097524167539,-0.20708365571507814,-0.19834881965457707,-0.03186976876011505,21.993657656731642,0.06633400917053245,0.12231041123455721,0.1765003502368927,-0.03891896969907194,0.39191967017285734,0.06879069026891038,0.284210010204875,-0.16500048201868678,82.85721292279129,11.521824832147644,0.10770965996798237,6,-0.08833354711532593,-0.19666701555252075,-0.20483383536338806,-0.1465005874633789,0.03633296489715576,4,0.09704616741767258,-1.089457278278321,1.5540000200271606,1.0,1.5333329439163208,11.997425629290618,1.5066659450531006,0.09704616741767258 905,2003-06-23,1.5829999446868896,1.6000000238418581,1.5609999895095823,1.6000000238418581,198600.0,0.0018986719557363418,3.5882179696648158,-0.6538486226754294,87.86652289249338,86.96458989117599,-0.09557159597940434,-0.19102553268936395,-0.19851520427048652,-0.045554420725019584,20.65548613203792,0.039000034332275835,0.1292418935340951,0.16118355393409733,-0.04959421532445729,0.37196132319265196,0.05579466930482013,0.26657243856337454,-0.14210031897790398,84.77609900814625,16.36158825096551,0.10538888462927727,6,-0.09133344888687134,-0.19966691732406616,-0.21366724371910095,-0.14950048923492432,0.10033309459686279,0,0.1054959325005802,1.0101219547438016,1.5800000429153442,-1.089457278278321,1.5540000200271606,1.0,1.5333329439163208,0.1054959325005802 906,2003-06-24,1.5609999895095823,1.5829999446868896,1.5609999895095823,1.5829999446868896,44850.0,-0.013897634836404826,1.0000000000000202,1.2941089848324379,78.49714787278063,86.4726769368884,-0.054012025986044376,-0.14846821851887948,-0.17292254930825846,-0.033464354892841275,19.361255621671773,0.02199995517730735,0.13310013763280248,0.12130025029182412,-0.07133812429561992,0.31393862487926816,0.02498106299810221,0.21761943758554603,-0.09782630806199455,60.99997496605481,-6.716907396245361,0.09631918729372199,6,-0.05266696214675881,-0.1776669621467588,-0.20666727423667886,-0.12750053405761697,0.10566604137420677,1,0.11573732931631375,3.5882179696648158,1.5829999446868896,1.0101219547438016,1.5800000429153442,-1.089457278278321,1.5540000200271606,0.11573732931631375 907,2003-06-25,1.5666660070419312,1.5666660070419312,1.5616660118103027,1.5666660070419312,372900.0,0.0036297357914325534,1.0,-0.0,83.65365024591152,85.64917298232932,-0.038076938583108344,-0.13908134497489444,-0.177972298523299,-0.048575687332380824,19.355665492413213,0.005666017532348855,0.13468219519906466,0.11288296580314627,-0.07320810221693774,0.2989740338232303,0.019837431793104265,0.20592849981318828,-0.08433663765914545,49.99928474869629,-19.839209260074107,0.09304553401004197,6,-0.04066598415374756,-0.18333297967910767,-0.22916623950004578,-0.1499994993209839,0.10000002384185791,2,0.09468133327073569,1.0000000000000202,1.5609999895095823,3.5882179696648158,1.5829999446868896,1.0101219547438016,1.5800000429153442,0.09468133327073569 908,2003-06-26,1.5766659975051882,1.5833330154418943,1.5666660070419312,1.5666660070419312,1781550.0,0.006382975323590667,-2.3334048589752316,100.0,83.35353466377585,85.37974610062263,-0.040879629883297186,-0.13663318123638146,-0.18776442349042988,-0.06752649997227489,20.036718647563937,0.016667008399963157,0.13807981610296705,0.11053295731544521,-0.0736504139592602,0.2947163285901506,0.018441271678092397,0.20262464295279803,-0.07786273649813236,64.8234342708241,-6.649607657479891,0.0920916856373527,6,-0.034999489784240945,-0.17666596174240135,-0.2558332383632662,-0.17666649818420432,0.10333395004272439,3,0.05708249782833574,1.0,1.5666660070419312,1.0000000000000202,1.5609999895095823,3.5882179696648158,1.5829999446868896,0.05708249782833574 909,2003-06-27,1.578333020210266,1.578333020210266,1.578333020210266,1.578333020210266,150.0,0.0010573087183431973,1.0,0.0,83.14728186111144,84.64902240449001,-0.030903585578584414,-0.1251310361641771,-0.1891999240136648,-0.07822552171286712,20.754576761490075,0.001667022705077681,0.1425088164164494,0.09976662993431074,-0.07912499637299542,0.2786582562416169,0.01032081678065766,0.1892124430879638,-0.06536221240633777,44.443629338908146,-27.52976327332899,0.08944581315365312,6,-0.03416651487350442,-0.17833298444747903,-0.25833350419998147,-0.178333520889282,0.08833301067352317,4,0.05385431151636744,-2.3334048589752316,1.5766659975051882,1.0,1.5666660070419312,1.0000000000000202,1.5609999895095823,0.05385431151636744 910,2003-06-30,1.6000000238418581,1.6000000238418581,1.5770000219345093,1.5770000219345093,64200.0,0.013727776935634095,-1.0000000000000193,100.0,84.40351884509695,84.4689933695405,-0.0429814779560298,-0.13204037342228614,-0.21037885950233792,-0.10734673307090747,21.540984895432203,0.023000001907348855,0.13339884163098947,0.10776693224906952,-0.06387979176834802,0.27941365626648706,0.021943570240360755,0.1935902942577783,-0.0748451257926197,100.0,24.35207136903614,0.08582336200870873,6,-0.05000001192092918,-0.19999998807907127,-0.28083378076553367,-0.20000052452087425,0.06266593933105447,0,0.010208114829538317,1.0,1.578333020210266,-2.3334048589752316,1.5766659975051882,1.0,1.5666660070419312,0.010208114829538317 911,2003-07-01,1.6000000238418581,1.6000000238418581,1.5666660070419312,1.5996659994125366,172200.0,0.0,198.59029264784448,0.01452280007049848,84.22260584705646,84.36535630030218,-0.031681369932018644,-0.1170386466863691,-0.21471641584784362,-0.1132266821620711,22.147696632188474,0.03333401679992698,0.1282522604834304,0.09443358182907136,-0.06632531097905203,0.25519247463719474,0.014054135425009662,0.17481302823313305,-0.06436680818165286,100.0,20.640138111547202,0.0803794464040617,7,-0.03333353996276878,-0.19999998807907127,-0.28083378076553367,-0.20000052452087425,0.06199991703033425,1,0.052083133875084675,-1.0000000000000193,1.6000000238418581,1.0,1.578333020210266,-2.3334048589752316,1.5766659975051882,0.052083133875084675 912,2003-07-02,1.5966659784317017,1.5966659784317017,1.5700000524520874,1.5700000524520874,37500.0,-0.0020837783502970497,1.0,79.8322626694687,74.4751314203399,83.06882231123384,-0.020583324725873542,-0.10324635199105403,-0.2147734802941672,-0.11531941835523218,24.077956504478312,0.02999997138977073,0.11875886703106153,0.08109953999519348,-0.07597642838796137,0.23817550837834833,0.0025615558036160557,0.1596375241867709,-0.05202140962606494,89.998068849105,10.379595701595306,0.07853798419157747,7,-0.029832959175109863,-0.19499945640563965,-0.2799997329711914,-0.19666647911071777,0.060000061988830566,2,0.04384138786550951,198.59029264784448,1.6000000238418581,-1.0000000000000193,1.6000000238418581,1.0,1.578333020210266,0.04384138786550951 913,2003-07-03,1.5963330268859863,1.5963330268859863,1.5963330268859863,1.5963330268859863,150.0,-0.00020852924169045828,1.0,0.0,83.04055368223347,82.51777192564438,-0.01521383420321376,-0.09051608925598686,-0.217206956461113,-0.12047027826849188,26.11253001879179,0.00033295154571533203,0.114956524531036,0.06994993686676021,-0.07730642141895339,0.2172062951524738,-0.0036782422760965883,0.143578116009617,-0.04393869437527864,88.99923469205237,7.594635790577698,0.07362817914285683,7,-0.015833020210266113,-0.17800003290176392,-0.28050026297569275,-0.19633352756500244,0.05033302307128906,3,0.044059104718896513,1.0,1.5966659784317017,198.59029264784448,1.6000000238418581,-1.0000000000000193,1.6000000238418581,0.044059104718896513 914,2003-07-04,1.6000000238418581,1.6000000238418581,1.5666660070419312,1.5933330059051514,116850.0,0.0022971378115412833,8.999678151875955,100.0,80.40499995569971,81.6887138215562,-0.017595880619085902,-0.08225478566593325,-0.22295630889771378,-0.1286974080022556,27.944794412457618,0.03333401679992698,0.11061420219645868,0.0633669316768648,-0.07356005403355548,0.20029391738728508,-0.005096561178345338,0.13183042453207494,-0.04094089454478933,100.0,18.195910564156165,0.06846349285521015,7,-0.019500017166137917,-0.1416670083999636,-0.2905004918575289,-0.20000052452087425,0.046000003814697044,4,0.04999995157122661,1.0,1.5963330268859863,1.0,1.5966659784317017,198.59029264784448,1.6000000238418581,0.04999995157122661 915,2003-07-07,1.6000000238418581,1.613332986831665,1.5996659994125366,1.5996659994125366,39600.0,0.0,-80.83226266952177,0.05010102454989127,82.2580286313935,82.10658946140208,-0.016685478416004207,-0.0700969393697568,-0.22379208242332815,-0.13303772677434433,29.611503619859292,0.013666987419128418,0.10350721463729395,0.053366929292679055,-0.0700958338227824,0.1768296924081405,-0.00836445226505167,0.11509831085040978,-0.035209169308518806,71.42955672323157,-9.895292553693082,0.06173138155773077,7,-0.012500524520874245,-0.13500052690506004,-0.2967505156993868,-0.20000052452087425,0.001665949821471946,0,0.041666253780331175,8.999678151875955,1.6000000238418581,1.0,1.5963330268859863,1.0,1.5966659784317017,0.041666253780331175 916,2003-07-08,1.6000000238418581,1.6000000238418581,1.5800000429153442,1.5996659994125366,168150.0,0.0,118.75160599555946,1.0,78.24852707038525,81.50602021967694,-0.011813901712328212,-0.05728206795249502,-0.22286126631030823,-0.13806079656307868,31.170858942565626,0.019999980926513894,0.09244373872351841,0.04336692690849331,-0.06101220257514672,0.14774605639213334,-0.008822637833326707,0.09555649165031332,-0.03333401679992698,71.42955672323157,-7.2218306469663105,0.052189564741819974,7,-0.010000526905060036,-0.13500052690506004,-0.3059172630310061,-0.20000052452087425,0.03333294391632058,1,0.03916621149828692,-80.83226266952177,1.6000000238418581,8.999678151875955,1.6000000238418581,1.0,1.5963330268859863,0.03916621149828692 917,2003-07-09,1.613332986831665,1.613332986831665,1.5833330154418943,1.6000000238418581,184500.0,0.00833310174445634,3.500120702758315,39.916131334733684,76.80701380204019,80.77862901281742,-0.01992648562260335,-0.05699800897087792,-0.23503555023397582,-0.15537903080024829,33.1969635828024,0.02999997138977073,0.08133412790967265,0.04619988799095154,-0.03228605302458676,0.12468582900648983,0.006956917483182279,0.0854428584987208,-0.039200263023376536,100.0,22.746739016350716,0.03924297050776919,7,-0.023333489894866943,-0.13816648721694946,-0.31749996542930603,-0.21333348751068115,0.013332962989807129,2,0.030165473859244507,118.75160599555946,1.6000000238418581,-80.83226266952177,1.6000000238418581,8.999678151875955,1.6000000238418581,0.030165473859244507 918,2003-07-10,1.6000000238418581,1.6000000238418581,1.5616660118103027,1.5616660118103027,143250.0,-0.008264235033085598,-1.0000000000000115,2.875130761321536,60.20409156264221,78.22938564632084,-0.0032804856922292736,-0.03799994736274748,-0.22067494892052886,-0.14614932884797294,33.43944403726987,0.051666975021362305,0.07666547165808524,0.028033572435379295,-0.045669611316501824,0.10173675618726041,-0.008818019440561153,0.06488516431131974,0.013332962989806907,74.19441919273531,-2.25290432788519,0.03685159187594054,7,-0.012500524520874245,-0.10500055551528953,-0.2783334851264956,-0.20000052452087425,0.024999976158141868,3,0.03541625983392782,3.500120702758315,1.613332986831665,118.75160599555946,1.6000000238418581,-80.83226266952177,1.6000000238418581,0.03541625983392782 919,2003-07-11,1.7116659879684448,1.7116659879684448,1.6000000238418581,1.6000000238418581,573750.0,0.06979122653914627,-1.000000000000004,2.912973576433029,81.12900090503264,77.86555031964703,-0.10509616975947877,-0.13879898743049557,-0.3291455984359706,-0.2613108789946965,34.24359862138574,0.11166596412658669,0.0730596250003932,0.1282828867435455,0.04262010958018192,0.21394566390690906,0.0854514981618637,0.17111427532522727,-0.1499999761581421,100.0,23.589753387630537,0.042831388581681805,7,-0.07499998807907104,-0.16750001907348633,-0.3899994492530823,-0.31166648864746094,-0.09500002861022971,4,-0.03797466238627378,-1.0000000000000115,1.6000000238418581,3.500120702758315,1.613332986831665,118.75160599555946,1.6000000238418581,-0.03797466238627378 920,2003-07-14,1.8266659975051882,1.8666659593582156,1.6699999570846558,1.7116659879684448,141600.0,0.06718601079012831,1.017087893344938,1.0298573109204265,94.32702941387075,78.98826404929306,-0.20625193419607668,-0.2412265923806054,-0.43888184301198296,-0.3791732429859749,35.507188591441185,0.1966660022735598,0.07229403719356564,0.22744959592819236,0.09474997645819427,0.36014921539819045,0.16109978619319332,0.2937994056631914,-0.2649999856948855,86.8852561534478,8.17352537469327,0.06634980973499909,7,-0.11250001192092918,-0.20500004291534446,-0.5049994587898257,-0.4266664981842043,-0.183665990829468,0,-0.09890476425103534,-1.000000000000004,1.7116659879684448,-1.0000000000000115,1.6000000238418581,3.500120702758315,1.613332986831665,-0.09890476425103534 921,2003-07-15,1.7333329916000366,1.766666054725647,1.7333329916000366,1.7333329916000366,386100.0,-0.05109472997943976,0.0,0.0,71.51469415090062,78.65932657491092,-0.10283037578977572,-0.13706918253807787,-0.33871428675454274,-0.28767766234635594,36.83906453360496,0.09333300590515159,0.06993764200095787,0.12278323769569388,-0.015245304739825993,0.26081178013121376,0.053768966477933944,0.19179750891345382,-0.15946698188781738,56.28426534819862,-24.982909951728494,0.06901427121775991,7,-0.019167006015777588,-0.1083335280418396,-0.4108332097530365,-0.33333349227905273,-0.06666696071624756,1,-0.07596175609348144,1.017087893344938,1.8266659975051882,-1.000000000000004,1.7116659879684448,-1.0000000000000115,1.6000000238418581,-0.07596175609348144 922,2003-07-16,1.7333329916000366,1.7999999523162842,1.7333329916000366,1.7999999523162842,91950.0,0.0,1.0,-100.0,70.75978312310559,77.29479651278561,-0.09097213264852422,-0.12787357436079239,-0.3314057063672058,-0.2894273034766175,38.040562619284536,0.06666696071624756,0.06497086099803862,0.11278323531150813,-0.03056742768571996,0.25613389830873623,0.04110790381289409,0.18445856681012218,-0.1477549839019776,56.28426534819862,-25.944990771413792,0.07167533149861405,7,-0.019167006015777588,-0.1083335280418396,-0.4024999737739563,-0.33333349227905273,-0.0333329439163208,2,-0.05769233282148978,0.0,1.7333329916000366,1.017087893344938,1.8266659975051882,-1.000000000000004,1.7116659879684448,-0.05769233282148978 923,2003-07-17,1.7333329916000366,1.75,1.7333329916000366,1.7350000143051147,58650.0,0.0,-18.996138443935926,0.025005230284509596,70.6300292512901,76.20868865674008,-0.0776619898423847,-0.11989670070818281,-0.3242688177881867,-0.29183339455242874,39.04038930529653,0.01666700839996338,0.060490047433606975,0.10381658673286442,-0.04436032374881416,0.251993497214543,0.029728131492025023,0.17790504197370383,-0.13651146583557128,49.999999999999915,-35.480084970258844,0.07408845524083935,7,-0.019167006015777588,-0.09166699647903442,-0.38249996304512024,-0.33333349227905273,0.0,3,-0.06153869008175994,1.0,1.7333329916000366,0.0,1.7333329916000366,1.017087893344938,1.8266659975051882,-0.06153869008175994 924,2003-07-18,1.7333329916000366,1.75,1.7333329916000366,1.7350000143051147,239700.0,0.0,-18.996138443935926,1.0,68.8323986263275,74.71695198951053,-0.0634300747680745,-0.11364713790279923,-0.3159101664666464,-0.29476952721347205,39.637532566053196,0.01666700839996338,0.06314009721207525,0.0961499392986298,-0.057022374210185856,0.24932225280744547,0.019563782544222086,0.17273609605303752,-0.1257176884918212,32.20334668077782,-49.315130597003595,0.07658615675440779,7,-0.019167006015777588,-0.07400000095367432,-0.34583351016044617,-0.33333349227905273,0.06166696548461914,4,-0.06249981516825265,-18.996138443935926,1.7333329916000366,1.0,1.7333329916000366,0.0,1.7333329916000366,-0.06249981516825265 925,2003-07-21,1.75,1.766666054725647,1.7333329916000366,1.7333329916000366,255300.0,0.009615583664958738,-2.9998855614284796,-9.998069221967963,70.23385115510496,73.82643244336829,-0.06323143514488505,-0.12349298081231108,-0.32385251416812544,-0.31326769495522777,40.30714484586741,0.03333306312561035,0.06571369266181426,0.10446694493293762,-0.05437143855983417,0.2633053284257094,0.025047753186551613,0.18388613667932363,-0.13202267064178463,25.00040232957766,-51.94215486735221,0.0794191917463859,7,-0.03583401441574097,-0.07500052452087402,-0.36250051856040955,-0.3500005006790161,0.09833300113678001,0,-0.07619088036673427,-18.996138443935926,1.7333329916000366,-18.996138443935926,1.7333329916000366,1.0,1.7333329916000366,-0.07619088036673427 926,2003-07-22,1.741665959358215,1.766666054725647,1.7333329916000366,1.75,615750.0,-0.004762308938162763,-1.6666475931621487,-0.5000321858482535,69.2990606458131,72.99221542600972,-0.03653034793939525,-0.10638429308087294,-0.3072480773633164,-0.3068318659863023,41.01294380533752,0.03333306312561035,0.07003770649302865,0.087099605798721,-0.0720457688663938,0.2462449804638358,0.00752691846616349,0.16667229313127851,-0.11374108479999978,12.499396505633175,-60.19786482959745,0.07957268733255742,7,-0.027499973773956077,-0.06416648626327492,-0.3490829765796659,-0.3416664600372312,0.17833399772644087,1,-0.05665033076655657,-2.9998855614284796,1.75,-18.996138443935926,1.7333329916000366,-18.996138443935926,1.7333329916000366,-0.05665033076655657 927,2003-07-23,1.7150000333786009,1.741665959358215,1.6633330583572388,1.741665959358215,790650.0,-0.015310585727610126,4.875130761321455,3.199639541702937,64.7596191341526,73.49838515617755,0.006787429089217811,-0.07171250259035267,-0.2719137920986747,-0.2798434118303834,41.15018077796538,0.07833290100097634,0.07435841961025424,0.05301697850227338,-0.10266829672836075,0.20870225373290752,-0.024825659113043796,0.13085961611759056,-0.0775255154283856,50.00046145681897,-19.782311305817686,0.07784263761531707,7,0.01833295822143599,-0.031667053699493186,-0.31250056624412514,-0.31500053405761697,0.2183330059051516,2,-0.028183091285189255,-1.6666475931621487,1.741665959358215,-2.9998855614284796,1.75,-18.996138443935926,1.7333329916000366,-0.028183091285189255 928,2003-07-24,1.666666030883789,1.7300000190734863,1.5700000524520874,1.7000000476837158,82200.0,-0.028183091285189255,2.428547708514807,1.2500603513791408,57.4626258205105,70.86878792456396,0.07327850725273888,-0.017170553595812432,-0.21626148957091296,-0.230666308077915,40.48033037269499,0.15999996662139893,0.08000844049363343,0.00018297433853153855,-0.15023257502052711,0.1505985236975902,-0.0750248003409979,0.07539074901806098,0.1999999284744265,49.15235847283898,-16.11381141334833,0.07520777467952938,7,0.051666975021362305,0.033333420753479004,-0.26416656374931335,-0.2666665315628052,0.30833399295806907,3,0.020000417709509888,4.875130761321455,1.7150000333786009,-1.6666475931621487,1.741665959358215,-2.9998855614284796,1.75,0.020000417709509888 929,2003-07-25,1.6633330583572388,1.6649999618530271,1.662999987602234,1.6649999618530271,20550.0,-0.001999784278787331,1.3996281198599363,0.05000607954910537,57.037021731114,66.725453737591,0.07714731562327604,-0.0075291058831452595,-0.20453092223946823,-0.2259688239630009,39.774280419173174,0.0036660432815549537,0.08585673603224198,-0.007400000095367343,-0.15202017145626634,0.13722017126553165,-0.07971008577581684,0.06491008558508216,0.1973995828628543,47.45762095439684,-16.325474748166236,0.07231008568044948,7,0.02166694402694702,0.03683292865753174,-0.2491670548915863,-0.2633335590362549,0.3349999189376829,4,0.042084135159276004,2.428547708514807,1.666666030883789,4.875130761321455,1.7150000333786009,-1.6666475931621487,1.741665959358215,0.042084135159276004 930,2003-07-28,1.6163330078125,1.6333329677581787,1.5850000381469729,1.6200000047683716,38700.0,-0.02825654808493827,2.1868296843006956,2.199885575341779,51.64316095760048,64.51750560500209,0.10188869081781493,0.04295988566345832,-0.1487218360300946,-0.17786371203981388,38.35319942882265,0.07833302021026589,0.09489184425386865,-0.055216699838638306,-0.1983317336859427,0.08789833400866609,-0.1267742167622905,0.016340817085013892,0.23858498163223296,23.559209433648896,-37.63500822929084,0.07155751692365214,7,0.06866699457168579,0.09749996662139893,-0.1788332462310791,-0.2163335084915161,0.3603329658508301,0,0.11053845241579197,1.3996281198599363,1.6633330583572388,2.428547708514807,1.666666030883789,4.875130761321455,1.7150000333786009,0.11053845241579197 931,2003-07-29,1.6833330392837524,1.7000000476837158,1.5846660137176514,1.616665959358215,101400.0,0.041451873560342856,1.306655381644355,-18.180293228438668,56.355944953814635,62.917079141747536,0.03022922151540408,-0.018421417730655865,-0.2045879342496264,-0.24389009348964796,37.44285829563806,0.11533403396606445,0.09086202238590668,0.007616680860519365,-0.1315245623462311,0.14675792406726984,-0.061953940742855984,0.07718730246389471,0.1658865914211276,66.01950781854377,9.331860763713777,0.06957062160337527,7,-0.014999985694885254,0.030499935150146484,-0.24583327770233154,-0.28333353996276855,0.28999996185302757,1,0.09801979644101433,2.1868296843006956,1.6163330078125,1.3996281198599363,1.6633330583572388,2.428547708514807,1.666666030883789,0.09801979644101433 932,2003-07-30,1.666666030883789,1.684999942779541,1.6000000238418581,1.684999942779541,143250.0,-0.009901194838458749,8.272425810814301,-0.27500697370020866,56.01678742165592,61.293385605121514,0.04072800774653418,0.003961832170848778,-0.17707348601073414,-0.2263364682217066,36.48332119643374,0.08499991893768288,0.0683845019747773,-0.012550330162048429,-0.14675308478113913,0.12165242445704227,-0.07965170747159367,0.05455104714749681,0.17696920825603524,60.41624912362528,5.697588045236827,0.06710137730954531,7,0.001667022705078125,0.04749995470046997,-0.22083300352096558,-0.2666665315628052,0.29999995231628374,2,0.15200041370407646,1.306655381644355,1.6833330392837524,2.1868296843006956,1.6163330078125,1.3996281198599363,1.6633330583572388,0.15200041370407646 933,2003-07-31,1.666666030883789,1.666666030883789,1.6066659688949585,1.6333329677581787,73500.0,0.0,2.6000329020306276,-1.8181097037634268,44.91335151743656,58.635713704133636,0.03383490185262672,0.010014626427275797,-0.16618505608696466,-0.2254408502441727,35.47192952007549,0.060000061988830566,0.05780113983528734,-0.016066980361938432,-0.14469523217645297,0.1125612714525761,-0.0803811062691957,0.04824714554531884,0.1714965045222805,71.09784887110177,21.1937563956008,0.06431412590725724,7,0.001667022705078125,0.04749995470046997,-0.21199950575828552,-0.2666665315628052,0.3299999237060549,3,0.16000026607523576,8.272425810814301,1.666666030883789,1.306655381644355,1.6833330392837524,2.1868296843006956,1.6163330078125,0.16000026607523576 934,2003-08-01,1.6799999475479126,1.6799999475479126,1.666666030883789,1.666666030883789,31500.0,0.008000353050366504,1.0,0.400020742584526,28.473753643626225,53.995702869524884,0.013566795018469024,0.0031425221263805536,-0.1677460661832615,-0.23747317769534648,35.36003362212486,0.013333916664123535,0.047479278398580016,-0.006733059883117676,-0.12936434470051328,0.11589822493427793,-0.06804870229181548,0.054582582525580126,0.15279933819907732,82.6589780587333,35.886445617207215,0.06131564240869781,8,-0.01166689395904541,0.034166038036346436,-0.20916667580604553,-0.2800004482269287,0.2933330535888674,4,0.1755952889906458,2.6000329020306276,1.666666030883789,8.272425810814301,1.666666030883789,1.306655381644355,1.6833330392837524,0.1755952889906458 935,2003-08-04,1.666666030883789,1.666666030883789,1.616665959358215,1.666666030883789,16800.0,-0.007936855405016763,1.0,0.0,37.2123280874068,50.43051036303529,0.015462731983259648,0.022901122312247058,-0.1430887275120063,-0.22215687052316135,34.75864006763514,0.06333398818969749,0.03622285312170059,-0.02340027689933777,-0.13955843347141172,0.09275787967273619,-0.08147935518537475,0.03467880138669921,0.1608772701973029,71.09784887110177,24.47393122081897,0.05807907828603701,8,-0.010833024978637695,0.04749995470046997,-0.1945827603340149,-0.2666665315628052,0.26999998092651367,0,0.19900024375924819,1.0,1.6799999475479126,2.6000329020306276,1.666666030883789,8.272425810814301,1.666666030883789,0.19900024375924819 936,2003-08-05,1.6626659631729126,1.666666030883789,1.616665959358215,1.666666030883789,15000.0,-0.0024000415420690757,23.99961257636727,-100.0,36.649920457759734,47.307210510102756,0.007909994730888492,0.03355717457088714,-0.1271484274892023,-0.2168162341260791,34.69040462245114,0.05000007152557395,0.025436243125305902,-0.030533641576766968,-0.13962838527832266,0.07856110212478873,-0.08508101342754482,0.02401373027401088,0.15972647293559938,73.72470481648055,27.152772338003658,0.05454737185077785,8,-0.012665927410125732,0.051500022411346436,-0.1876659393310547,-0.2626664638519287,0.14566707611083984,1,0.18885333401015947,1.0,1.666666030883789,1.0,1.6799999475479126,2.6000329020306276,1.666666030883789,0.18885333401015947 937,2003-08-06,1.6619999408721924,1.6619999408721924,1.6619999408721924,1.6619999408721924,1500.0,-0.0004005749293437555,1.0,-0.0,36.55792480066637,44.9844659523423,0.0002987456830125801,0.040112746482305006,-0.11693650296417735,-0.2146934530413367,34.396587780121365,0.0006660223007202148,0.011426203645414468,-0.033633011579513594,-0.13726111027697407,0.06999508711794689,-0.08544706092824383,0.018181037769216646,0.155344647563191,75.45475234488028,28.105415153151903,0.05181404934873023,8,-0.01966691017150879,0.05216604471206665,-0.17866668105125427,-0.2620004415512085,0.0946660041809082,2,0.1873243509871636,23.99961257636727,1.6626659631729126,1.0,1.666666030883789,1.0,1.6799999475479126,0.1873243509871636 938,2003-08-07,1.6566660404205322,1.6566660404205322,1.6150000095367432,1.6200000047683716,80550.0,-0.003209326499049703,1.272731706206901,100.0,35.83750085332311,42.62896363258776,0.004542685345528152,0.052606767635405394,-0.10336180550843377,-0.20738678689737666,34.70583382348441,0.04699993133544922,-0.0028544776141599115,-0.04180021286010738,-0.13719019337262117,0.05358976765240642,-0.08949520311636427,0.00589477739614952,0.15573165729518523,64.10164710715458,14.223565781988313,0.047694990256256946,8,-0.014333009719848633,0.05749994516372681,-0.17241626977920532,-0.25666654109954834,0.09499990940093994,3,0.18712277261435828,1.0,1.6619999408721924,23.99961257636727,1.6626659631729126,1.0,1.666666030883789,0.18712277261435828 939,2003-08-08,1.6466660499572754,1.6466660499572754,1.6466660499572754,1.6466660499572754,4500.0,-0.006036213829021531,1.0,0.0,30.429312998056545,40.271869414860646,0.013331814678075649,0.06059413746858611,-0.08506731142153545,-0.1965166183407474,33.46003895158097,0.009999990463256836,-0.014721722125059955,-0.04855020642280583,-0.14644296007837831,0.049342547232766654,-0.09749658325059207,0.00039617040498041156,0.16088369485316956,61.28987600540833,7.923519635480034,0.04894637682778621,8,-0.004333019256591797,0.06749993562698364,-0.14724954962730408,-0.2466665506362915,0.05333399772644043,4,0.21255062897643984,1.272731706206901,1.6566660404205322,1.0,1.6619999408721924,23.99961257636727,1.6626659631729126,0.21255062897643984 940,2003-08-11,1.6460000276565552,1.6460000276565552,1.610666036605835,1.6326659917831419,45300.0,-0.00040446713572406257,4.299819407441844,100.0,31.339581190205607,37.492273441126315,0.020840232123263025,0.04957275561258845,-0.07584679559823782,-0.19548108821827603,31.031563036516786,0.03600001335144043,-0.02034865129701835,-0.040182930231094316,-0.11836005891182566,0.03799419844963703,-0.0792714945714601,-0.0010943658907285325,0.15679872330672273,63.09641903772548,4.372270638488089,0.039088564340365686,8,-0.003500044345855713,0.06816595792770386,-0.1265835165977478,-0.2626670002937317,0.1206660270690918,0,0.1988657156623841,1.0,1.6466660499572754,1.272731706206901,1.6566660404205322,1.0,1.6619999408721924,0.1988657156623841 941,2003-08-12,1.60166597366333,1.6460000276565552,1.60166597366333,1.6460000276565552,59250.0,-0.02693441874138025,1.0,-3.3248788599423698,29.318749877637345,34.52582482512425,0.05852620703031186,0.08805131729095916,-0.023511969336381888,-0.15103157544808532,28.516435929006434,0.0443340539932251,-0.026953786496754617,-0.07793363332748404,-0.16139000219208421,0.00552273553711613,-0.11966181775978413,-0.036205448895183956,0.19647680332972395,0.0,-57.356218192243716,0.0417281844323001,8,0.03916698694229126,0.11250001192092896,-0.07541647553443909,-0.21166646480560303,0.18500006198883057,1,0.20915724230612254,4.299819407441844,1.6460000276565552,1.0,1.6466660499572754,1.272731706206901,1.6566660404205322,0.20915724230612254 942,2003-08-13,1.6333329677581787,1.6440000534057615,1.6039999723434448,1.6039999723434448,34950.0,0.019771284784442233,-1.7273096727260753,-0.661635757903313,43.52340919134916,34.371386788892316,0.024176044003987984,0.05112990352298352,-0.04868698470182431,-0.18239779657984645,25.648686081970673,0.04233407974243142,-0.026453987509866828,-0.04126663804054265,-0.12313548204722768,0.04060220596614239,-0.08220106004388517,-0.00033221603720012816,0.16024695474405592,57.57628301551453,-0.7838912247413177,0.04093442200334251,8,0.007499992847442627,0.08083301782608032,-0.10583347082138062,-0.24333345890045166,0.1933330297470095,2,0.10714292491491739,1.0,1.60166597366333,4.299819407441844,1.6460000276565552,1.0,1.6466660499572754,0.10714292491491739 943,2003-08-14,1.6266659498214722,1.6299999952316284,1.6050000190734863,1.6266659498214722,24450.0,-0.00408184862995653,6.498391018306636,0.0,42.96672992934398,35.9817174873054,0.027460072502993427,0.05206537808586509,-0.03493432987132894,-0.1750346083339065,22.625959469758637,0.028332948684692383,-0.034612986943992397,-0.04260030388832092,-0.12222579976254555,0.037025191985903705,-0.08241305182543335,-0.002787555951208498,0.16244237527975947,55.55540838384266,-4.0110343540321765,0.03981274793711235,8,0.007500052452087402,0.08750003576278687,-0.09408295154571533,-0.23666644096374512,0.173334002494812,3,0.07991806507408361,-1.7273096727260753,1.6333329677581787,1.0,1.60166597366333,4.299819407441844,1.6460000276565552,0.07991806507408361 944,2003-08-15,1.625,1.6296659708023071,1.625,1.6296659708023071,3450.0,-0.001024149931739271,1.0,-100.0,52.012444916849354,37.62617491279902,0.022913412698250646,0.04764177603858055,-0.026539579510517886,-0.1726751079616633,19.439880955407357,0.004665970802307129,-0.0418632930821341,-0.038849604129791215,-0.11477781888131489,0.037078610621732455,-0.07681371150555294,-0.0008854967540294911,0.15972615964824866,52.63228654937738,-11.014237361829593,0.0379641073757618,8,0.00916600227355957,0.09333300590515137,-0.08375051617622375,-0.23500049114227295,0.16333305835723877,4,0.07794827681321359,6.498391018306636,1.6266659498214722,-1.7273096727260753,1.6333329677581787,1.0,1.60166597366333,0.07794827681321359 945,2003-08-18,1.616665959358215,1.6430000066757202,1.6100000143051147,1.6296659708023071,75600.0,-0.005128640394944539,-1.5064648147477455,2.7861321887535286,28.723575862441507,36.74546995776366,0.026160083485548213,0.047932098542194046,-0.011596036770840756,-0.16149078732712563,16.053040926354548,0.03299999237060547,-0.042737952203276475,-0.040516942739486916,-0.10748072373311568,0.026446838254141847,-0.0739988332363013,-0.007035052242672535,0.16376567814611032,33.83400421079754,-28.29322832751999,0.033481890496814416,8,0.01516699790954612,0.10166704654693626,-0.026249974966048972,-0.17749994993209817,0.18333399295806907,0,0.05154688131033747,1.0,1.625,6.498391018306636,1.6266659498214722,-1.7273096727260753,1.6333329677581787,0.05154688131033747 946,2003-08-19,1.6430000066757202,1.6430000066757202,1.616665959358215,1.616665959358215,68400.0,0.016289108560162413,1.0000000000000169,-2.025694164251899,42.886076167092035,37.44859788736651,-0.0036396982012580903,0.014574486060787262,-0.03087830444454931,-0.1847871705591273,12.483171853672069,0.026334047317505105,-0.037818960335258334,-0.009249597787857056,-0.06329971465048656,0.04480051907477245,-0.03627465621917181,0.017775460643457697,0.13322299912756042,97.49988824151808,33.703960301931474,0.027025058431314742,8,-0.013833999633789062,0.041999995708465576,0.024915963411331177,-0.12633401155471802,0.15033304691314697,1,0.0752684403818964,-1.5064648147477455,1.616665959358215,1.0,1.625,6.498391018306636,1.6266659498214722,0.0752684403818964 947,2003-08-20,1.666666030883789,1.666666030883789,1.6349999904632568,1.6430000066757202,76350.0,0.014404153446080814,1.6760760609495027,0.8986854137053694,50.0,39.022208903663945,-0.029697210468241142,-0.01359530173093626,-0.04717960342498406,-0.20524707493969485,10.270148463620036,0.03166604042053223,-0.03632120410311446,0.016833126544952393,-0.029119091459943958,0.06278534454984874,-0.0061429824574956715,0.03980923554740046,0.1054325158524676,100.0,35.59400830205426,0.02297610900244815,8,-0.03250002861022949,0.01833397150039673,0.002916693687438965,-0.15000003576278687,0.12666702270507812,2,0.07200003032685487,1.0000000000000169,1.6430000066757202,-1.5064648147477455,1.616665959358215,1.0,1.625,0.07200003032685487 948,2003-08-21,1.7000000476837158,1.7000000476837158,1.666666030883789,1.666666030883789,70200.0,0.020000417709509888,1.0,1.4085178189144945,54.761881785283464,41.72582765780027,-0.06284688858339016,-0.046698214952930694,-0.07583349900800407,-0.23514858706888142,9.4815311105716,0.03333401679992676,-0.033439175307661495,0.048500442504882724,-0.002195680883216422,0.09919656589298187,0.02315238081083315,0.0738485041989323,0.06805652916685756,100.0,36.33715909928103,0.025348061694049535,8,-0.04916703701019287,-0.03166699409484863,-0.030417323112487793,-0.18333405256271362,0.08833301067352295,3,0.07450938015799302,1.6760760609495027,1.666666030883789,1.0000000000000169,1.6430000066757202,-1.5064648147477455,1.616665959358215,0.07450938015799302 949,2003-08-22,1.7333329916000366,1.766666054725647,1.6983330249786377,1.6983330249786377,787950.0,0.01960761351844531,-2.904748280830106,1.0499774699062319,64.49274874066347,45.409512941184474,-0.09229956517594662,-0.07854510007497639,-0.10335773821866212,-0.2642881154300487,9.023694221816422,0.06833302974700928,-0.029486385886781763,0.07833338975906368,0.015892456174893654,0.1407743233432337,0.047112922966978665,0.10955385655114869,-0.16333293914794922,78.72349167941196,15.340139138348,0.03122046679208502,8,-0.049166977405548096,-0.06499993801116943,-0.055417001247406006,-0.21666699647903442,0.060000061988830566,4,0.03846171568840173,1.0,1.7000000476837158,1.6760760609495027,1.666666030883789,1.0000000000000169,1.6430000066757202,0.03846171568840173 950,2003-08-25,1.7949999570846558,1.7949999570846558,1.7333329916000366,1.736665964126587,389850.0,0.03557710248605739,1.114272051595922,1.6666871025643646,73.00116777601241,50.26311492989281,-0.14595715008069243,-0.13295726912160766,-0.159239349168391,-0.3234362318384223,9.908910219353213,0.06166696548461914,-0.022926267468753814,0.13106700778007507,0.04519251745098929,0.21694149810916086,0.08812976261553218,0.17400425294461797,-0.22106658458709716,100.0,36.35812629911136,0.0429372451645429,8,-0.09549999237060547,-0.11249995231628418,-0.10825046896934509,-0.27833396196365356,-0.10499989986419678,0,-0.0037141497976662663,-2.904748280830106,1.7333329916000366,1.0,1.7000000476837158,1.6760760609495027,1.666666030883789,-0.0037141497976662663 951,2003-08-26,1.84833300113678,1.84833300113678,1.766666054725647,1.7999999523162842,349350.0,0.02971200296781351,2.3793418128633115,0.8285571820060078,77.37494732808463,54.02439694508564,-0.17949685283802297,-0.18266020698674157,-0.20594053988333472,-0.37316958730490524,10.255406646249634,0.08166694641113303,-0.011935555115032415,0.17615005373954795,0.057123918017820685,0.2951761894612752,0.11663698587868421,0.2356631216004117,-0.26555696525573746,100.0,36.288733394167245,0.059513067860863654,8,-0.12166649103164695,-0.1391664743423464,-0.1537502706050875,-0.3316670060157778,-0.1483329534530642,1,-0.026149535170756355,1.114272051595922,1.7949999570846558,-2.904748280830106,1.7333329916000366,1.0,1.7000000476837158,-0.026149535170756355 952,2003-08-27,1.919999957084656,1.919999957084656,1.8566659688949585,1.8566659688949585,122700.0,0.03877383345089802,-1.000000000000007,1.3103660897725213,82.37700941466777,58.40331688789939,-0.23045898990763458,-0.24704081161955727,-0.27086582036030915,-0.4404056759093724,10.892469558136304,0.07166695594787598,0.0014704021217575303,0.23515031337738068,0.07262534869266024,0.3976752780621011,0.15388783103502046,0.3164127957197409,-0.32129050328826914,100.0,34.83702390036572,0.08126248234236026,8,-0.15499997138977073,-0.1749999523162844,-0.22416722774505637,-0.4033339619636538,-0.20833396911621116,2,-0.06597234704532018,2.3793418128633115,1.84833300113678,1.114272051595922,1.7949999570846558,-2.904748280830106,1.7333329916000366,-0.06597234704532018 953,2003-08-28,1.9333330392837524,1.9333330392837524,1.8999999761581419,1.9333330392837524,273450.0,0.0069443138005802485,1.0,0.0,84.95929014266981,62.06407746854612,-0.21871710447968895,-0.25230746999113673,-0.27782956033353967,-0.44924392798787904,11.609208955503378,0.033333063125610574,0.02122907734520929,0.23515004515647897,0.038694066894382484,0.43160602341857546,0.13692205602543073,0.3333780342875272,-0.3089203452243041,100.0,32.928259400251704,0.09822798913104824,8,-0.16166651248931885,-0.18166649341583252,-0.2250000536441803,-0.41666704416275024,-0.24000000953674316,3,-0.07241379671799919,-1.000000000000007,1.919999957084656,2.3793418128633115,1.84833300113678,1.114272051595922,1.7949999570846558,-0.07241379671799919 954,2003-08-29,1.9750000238418581,2.0999999046325684,1.950000047683716,2.0999999046325684,355050.0,0.021551891842463977,1.3999999999999964,-100.0,86.4743291535387,68.48082783422359,-0.22966747793315045,-0.28537177811256154,-0.31334989331226626,-0.48646878539134897,12.63316452016721,0.16666686534881592,0.03652778380559307,0.2620670258998874,0.030245038099228072,0.4938890137005467,0.14615603199955784,0.37797801980021695,-0.3196952952599794,65.90914632659536,-1.5966478705723546,0.11591099390032962,8,-0.11666709184646629,-0.13266706466674827,-0.2658337950706484,-0.45833402872085593,-0.2450000047683718,4,-0.09451491809175094,1.0,1.9333330392837524,-1.000000000000007,1.919999957084656,2.3793418128633115,1.84833300113678,-0.09451491809175094 955,2003-09-01,1.9983329772949217,2.0,1.9933329820632932,2.0,190650.0,0.011814153504502434,6.998712814645575,0.01333619435901284,96.12396073310762,74.39614834155864,-0.21586834068550909,-0.29785419863308515,-0.33023504418460337,-0.5048861092810593,14.50638432914349,0.024999976158141868,0.05502604949326684,0.26881663203239414,0.005604018577195724,0.5320292454875926,0.13721032530479493,0.40042293875999335,-0.2896648275869602,69.49996906523724,-6.274492922919265,0.13160630672759918,9,-0.13083302974700906,-0.1560000181198118,-0.3057499825954435,-0.48166698217391946,-0.29999995231628396,0,-0.10258546800521517,1.3999999999999964,1.9750000238418581,1.0,1.9333330392837524,-1.000000000000007,1.919999957084656,-0.10258546800521517 956,2003-09-02,1.97666597366333,2.0,1.97666597366333,1.9983329772949217,111750.0,-0.010842539195305423,-1.1538766258060256,12.997425629288754,90.87287666069486,78.93757908163585,-0.15856856344411496,-0.26504599406862583,-0.3015298379067899,-0.4779058664950293,16.363883824370674,0.023334026336669922,0.07244897537638306,0.23144962787628165,-0.051678888355752406,0.5145781441083155,0.08988536976026484,0.37301388599229846,-0.22103801336441586,49.31494836699191,-27.57335459064528,0.14156425811601692,9,-0.09333300590515137,-0.13433301448822021,-0.2772494852542877,-0.4599999785423279,-0.2783329486846924,1,-0.14502496641432883,6.998712814645575,1.9983329772949217,1.3999999999999964,1.9750000238418581,1.0,1.9333330392837524,-0.14502496641432883 957,2003-09-03,1.97333300113678,1.9933329820632932,1.97333300113678,1.9933329820632932,67350.0,-0.0016861586990204458,1.0,0.9230616870969761,91.6000144195447,83.03070492988711,-0.11975356897445999,-0.2500110150718158,-0.29123494030021235,-0.4707685920182989,18.297927828164873,0.019999980926513228,0.09747260964796234,0.21255000233650234,-0.08517264111864908,0.5102726457916538,0.06368868060892652,0.36141132406407817,-0.17638040751782724,36.66652560229043,-41.147253996955634,0.14886132172757577,9,-0.07416653633117698,-0.12333303689956687,-0.28224998712539695,-0.4566670060157778,-0.2749999761581423,2,-0.13851334432435125,-1.1538766258060256,1.97666597366333,6.998712814645575,1.9983329772949217,1.3999999999999964,1.9750000238418581,-0.13851334432435125 958,2003-09-04,1.9666659832000728,1.9933329820632932,1.9666659832000728,1.97333300113678,89400.0,-0.003378556955600742,-6.999678151875554,0.3333512147438597,90.51361978147727,85.92191282331086,-0.07965901760848326,-0.23075997446315344,-0.27786230770419973,-0.4605635430925752,20.255798191546955,0.026666998863220437,0.12027556672512008,0.19038298726081804,-0.11664920136204326,0.49741517588367934,0.036866892949387386,0.3438990815722487,-0.13334771225948616,11.110634273497732,-67.0014156890808,0.1535160943114307,9,-0.04999953508377031,-0.11583304405212358,-0.2754164636135097,-0.4499999880790706,-0.2733329534530635,3,-0.12966105958506646,1.0,1.97333300113678,-1.1538766258060256,1.97666597366333,6.998712814645575,1.9983329772949217,-0.12966105958506646 959,2003-09-05,1.996665954589844,1.996665954589844,1.9683330059051516,1.9683330059051516,14100.0,0.015254228041793105,1.0,-4.24971838289156,92.85707947528267,88.12812523434089,-0.0764125570561629,-0.2457965072245203,-0.3007235482443782,-0.48681511633383656,22.328771312395506,0.029999971389771174,0.14309320660851022,0.20288296341896084,-0.11281833849917766,0.5185842653370993,0.0450323124598917,0.36073361437803,-0.13134588760621946,89.99806884910639,6.0255110758071595,0.15785065095906922,9,-0.0633329749107363,-0.14583301544189475,-0.30541643500328086,-0.4799999594688418,-0.3083329200744631,4,-0.15191971603740073,-6.999678151875554,1.9666659832000728,1.0,1.97333300113678,-1.1538766258060256,1.97666597366333,-0.15191971603740073 960,2003-09-08,1.97333300113678,1.97333300113678,1.97333300113678,1.97333300113678,5160.0,-0.01168595748298673,1.0,0.0,87.50946185208645,89.25418240367442,-0.028075199977653842,-0.2073122250430679,-0.27107430888725537,-0.4598313902399773,23.984412828920508,0.023332953453063965,0.1640607846815496,0.1631833612918856,-0.15419431183692978,0.4805610344207012,0.004494524727477911,0.3218721978562933,-0.07985135363528229,20.000643716966536,-59.68886839798104,0.1586888365644078,9,0.0049999356269834205,-0.12250006198883079,-0.2820834815502169,-0.43999999761581443,-0.30666697025299094,0,-0.12331065356081139,1.0,1.996665954589844,-6.999678151875554,1.9666659832000728,1.0,1.97333300113678,-0.12331065356081139 961,2003-09-09,1.9366660118103027,1.9666659832000728,1.9366660118103027,1.9366660118103027,88950.0,-0.01858124771914038,0.0,0.0,79.7793754141641,88.96555640361845,0.025076599700654345,-0.15205709958024172,-0.2283868791436956,-0.42208485358964354,25.311370514362565,0.03666698932647727,0.18092170914053263,0.10976637005805978,-0.1964466593962384,0.4159793995123582,-0.04334014466908931,0.26287288478520887,-0.018402173453076598,0.0,-73.93460897790247,0.15310651472714917,9,0.06333392858505249,-0.08583307266235352,-0.25166651606559753,-0.40333300828933716,-0.26999998092651367,1,-0.12306354600031566,1.0,1.97333300113678,1.0,1.996665954589844,-6.999678151875554,1.9666659832000728,-0.12306354600031566 962,2003-09-10,1.8083330392837524,1.9333330392837524,1.8083330392837524,1.9333330392837524,1115550.0,-0.0662648963445126,1.0,-100.0,59.87839771257082,86.17879057805192,0.151875130326945,-0.010478583402690145,-0.09529309542078956,-0.2928753747324562,25.91338014532651,0.1283329725265503,0.18746643742690638,-0.027316606044769376,-0.31994027396562075,0.265307061876082,-0.17362844000519506,0.11899522791565631,0.2916668653488159,0.0,-67.71954954421312,0.1463118339604257,9,0.14583343267440796,0.04249989986419678,-0.1262500286102295,-0.27500003576278687,-0.15500009059906006,2,-0.0608295108895891,0.0,1.9366660118103027,1.0,1.97333300113678,1.0,1.996665954589844,-0.0608295108895891 963,2003-09-11,1.7566659450531006,1.7999999523162842,1.6733330488204956,1.7999999523162842,49950.0,-0.028571669658325916,4.846073857259182,0.34667205810546875,52.05878894223618,82.35484166568496,0.19651190674069174,0.05420633429451005,-0.03935667486352523,-0.24027737229630475,26.580745303501207,0.13499999046325684,0.18597592641813354,-0.08548370003700256,-0.3639967224534373,0.19302932237943238,-0.22474021124521992,0.053772811171214796,0.33750062227249167,25.773094771879183,-38.87926429265622,0.13925651120821744,9,0.08000057935714722,0.09416699409484863,-0.07841643691062927,-0.223332941532135,-0.10299992561340332,3,-0.033206609508616425,1.0,1.8083330392837524,0.0,1.9366660118103027,1.0,1.97333300113678,-0.033206609508616425 964,2003-09-12,1.7516659498214722,1.7566659450531006,1.7333329916000366,1.7333329916000366,22800.0,-0.0028462982650223623,-1.5454651858402477,-0.42306168709698716,45.75156783593062,76.75790912155418,0.18606736733484275,0.07292108263815988,-0.030175645784914495,-0.23402013255421128,27.284175704086138,0.023332953453063965,0.17392313266937753,-0.09681699275970468,-0.35987042338121933,0.16623643786180997,-0.228343708070462,0.034709722551052646,0.3256672767639164,26.110971150552597,-32.66274634898154,0.13152671531075733,9,0.08500057458877563,0.09916698932647705,-0.07341644167900085,-0.21666646003723145,-0.09166598320007302,4,-0.03330139521203124,4.846073857259182,1.7566659450531006,1.0,1.8083330392837524,0.0,1.9366660118103027,-0.03330139521203124 965,2003-09-15,1.7000000476837158,1.7000000476837158,1.6966660022735596,1.6966660022735596,124050.0,-0.029495293976013026,1.0,0.18186074336099045,35.4098595166039,70.59535166109963,0.2134063432905844,0.13823779673804815,0.025157131763654306,-0.18074597147206295,27.91211309139241,0.0549999475479126,0.15718787290118041,-0.152649599313736,-0.40255361786611665,0.09725441923864486,-0.27760160858992644,-0.027697590037545572,0.3611731717910769,9.091034704174309,-42.63091491465323,0.12495200927619042,9,0.13499945402145386,0.1508328914642334,-0.021750539541244507,-0.1483340859413147,-0.04666709899902344,0,-0.006862948730049445,-1.5454651858402477,1.7516659498214722,4.846073857259182,1.7566659450531006,1.0,1.8083330392837524,-0.006862948730049445 966,2003-09-16,1.766666054725647,1.7833329439163208,1.7000000476837158,1.7000000476837158,1063950.0,0.03921529715999994,-1.5000116230207337,19.99553060640732,34.76811200842013,64.28069583764135,0.12719511656079963,0.08570575089791177,-0.03699173201355732,-0.2445162220959496,28.205342428342018,0.08333289623260498,0.13489509063167238,-0.09216689467430106,-0.3258209933586165,0.14148720401001436,-0.20899394401645877,0.02466015466785665,0.27899355792297387,35.89731128022529,-9.316357788062724,0.11682704934215776,9,0.0683334469795227,0.08416688442230225,-0.08833307027816772,-0.17500007152557373,-0.11333310604095459,1,-0.05660380668682019,1.0,1.7000000476837158,-1.5454651858402477,1.7516659498214722,4.846073857259182,1.7566659450531006,-0.05660380668682019 967,2003-09-17,1.7866660356521606,1.8333330154418943,1.766666054725647,1.7966660261154177,1288650.0,0.011320747841968126,-1.6666809717950464,-0.1500013411177803,35.62084811765753,58.181498986105815,0.08709031441802417,0.07921838772048417,-0.05257886144971935,-0.26144813180047066,29.106829175701538,0.06666696071624734,0.10527807369785402,-0.07816691398620601,-0.2967183982314605,0.1403845702590487,-0.18744265610883337,0.03110882813642135,0.24410051444333503,70.83313154673351,31.20497593164157,0.10927574212262733,9,0.04833346605300903,0.06533390283584595,-0.10916656255722046,-0.1950000524520874,-0.13166606426239014,2,-0.06716420549438029,-1.5000116230207337,1.766666054725647,1.0,1.7000000476837158,-1.5454651858402477,1.7516659498214722,-0.06716420549438029 968,2003-09-18,1.8266659975051882,1.8350000381469729,1.8266659975051882,1.8333330154418943,363750.0,0.022388046257580063,-1.5000804620310282,0.6667024294875787,35.40972319283637,51.79845939916734,0.028097688416603983,0.05185300782895763,-0.08718035831371629,-0.2981162769396841,30.760937013635758,0.048334002494812234,0.07959613154218625,-0.04450024962425214,-0.2498841961289202,0.16088369688041593,-0.14719222287658607,0.05819172362808178,0.18980321253930765,93.97542290357886,55.28928007533048,0.10269197325233402,9,-0.003332972526550515,0.025833964347839133,-0.14916652441024802,-0.23500001430511497,-0.16666603088378906,3,-0.09489038995483001,-1.6666809717950464,1.7866660356521606,-1.5000116230207337,1.766666054725647,1.0,1.7000000476837158,-0.09489038995483001 969,2003-09-19,1.7999999523162842,1.8433330059051516,1.7999999523162842,1.8433330059051516,272400.0,-0.014598205268682829,-1.0000000000000102,6.49961557029746,30.61885448711564,45.47728080305947,0.026745485807305958,0.08829667567533539,-0.05891428379808761,-0.2678191890084358,31.322499033760188,0.04333305358886741,0.051419804485619336,-0.0744996428489686,-0.2724957071605951,0.12349642146265793,-0.17349767500478186,0.02449838930684467,0.20274381127925167,70.45480406914547,34.19306070628203,0.09899803215581332,9,0.019999563694000022,0.05500000715255737,-0.12583395838737488,-0.19816696643829346,-0.1366668939590454,4,-0.08129663152950684,-1.5000804620310282,1.8266659975051882,-1.6666809717950464,1.7866660356521606,-1.5000116230207337,1.766666054725647,-0.08129663152950684 970,2003-09-22,1.7883330583572388,1.8433330059051516,1.7883330583572388,1.8433330059051516,154800.0,-0.006481607926729249,-1.000000000000008,1.2692377525419238,31.229206117764875,40.082817547904,0.010516319807598373,0.10481227278134542,-0.04945730293466166,-0.25222223928869747,31.50658385904818,0.05499994754791282,0.021706850784305898,-0.08583319187164307,-0.28441439852861183,0.1127480147853257,-0.18512379520012745,0.013457411456841317,0.20123427664729543,61.627843148996384,25.901188015164173,0.09929060332848441,9,0.014999985694885254,0.06666690111160278,-0.1120835542678833,-0.16666710376739502,-0.15433311462402366,0,-0.07176129252664287,-1.0000000000000102,1.7999999523162842,-1.5000804620310282,1.8266659975051882,-1.6666809717950464,1.7866660356521606,-0.07176129252664287 971,2003-09-23,1.7999999523162842,1.8066660165786743,1.7899999618530271,1.7999999523162842,193650.0,0.006523893244898549,1.5001341225701794,-0.0,33.00651983004923,37.09705333873494,-0.02522839462192983,0.09416670443967767,-0.06023524120265167,-0.25858993167738364,30.9950722408623,0.018332958221435547,-0.014745989935537107,-0.07174964547157292,-0.27281540223804157,0.12931611129489595,-0.17228252385480736,0.028783232911661516,0.17691801124088857,43.47883550578487,7.545921979132899,0.10053287838323442,9,-0.04166692495346069,0.058332979679107666,-0.12491697072982788,-0.17833399772644043,-0.16666698455810547,1,-0.08148167084274482,-1.000000000000008,1.7883330583572388,-1.0000000000000102,1.7999999523162842,-1.5000804620310282,1.8266659975051882,-0.08148167084274482 972,2003-09-24,1.7933330535888672,1.809999942779541,1.7933330535888672,1.7966660261154177,288900.0,-0.0037038327244608427,-9.001216066382918,-100.0,33.00652754513729,34.98013540572395,-0.023370681782657776,0.09576752771288333,-0.05273852838924187,-0.24644381100426926,29.661572778300737,0.016666889190673828,-0.04915462212075283,-0.07208319902420035,-0.2747232299289539,0.13055683188055323,-0.17340321447657714,0.029236816428176438,0.1714415133788385,9.090909090909054,-28.74333628444921,0.10132001545237682,9,-0.02333354949951172,0.07416689395904541,-0.13625004887580872,-0.17166709899902344,-0.16666710376739502,2,-0.07806698517266653,1.5001341225701794,1.7999999523162842,-1.000000000000008,1.7883330583572388,-1.0000000000000102,1.7999999523162842,-0.07806698517266653 973,2003-09-25,1.7933330535888672,1.7999999523162842,1.7933330535888672,1.7933330535888672,70650.0,0.0,0.0,-0.0,28.81942719767939,33.098786445918265,-0.01969345057361327,0.08932082988301415,-0.051891605334397406,-0.24106863425014669,28.12636329825091,0.006666898727416992,-0.07948054584768616,-0.06508319973945609,-0.26751705532497594,0.13735065584606376,-0.166300127532216,0.03613372805330384,0.15978385265295003,9.090909090909054,-21.230177840996948,0.10121692779275994,9,-0.02333354949951172,0.08999991416931152,-0.1337500512599945,-0.16833359003067017,-0.13333308696746804,3,-0.0771374184634922,-9.001216066382918,1.7933330535888672,1.5001341225701794,1.7999999523162842,-1.000000000000008,1.7883330583572388,-0.0771374184634922 974,2003-09-26,1.7883330583572388,1.7999999523162842,1.7883330583572388,1.7966660261154177,58500.0,-0.0027881018651958467,-1.8001773912048296,-100.0,29.9638601380111,32.49367540385239,-0.009996484562370567,0.0839218879464847,-0.046085325710634395,-0.23013571983637982,25.275789776906905,0.01166689395904541,-0.09177396008417715,-0.06074984669685368,-0.257689652533605,0.13618995913989762,-0.15921974961522922,0.03772005622152186,0.15359249358772553,0.0,-30.3200932841725,0.09846990291837562,9,-0.016666531562805176,0.09833341836929321,-0.1287500262260437,-0.16333359479904175,-0.12166702747344971,4,-0.07176129252664287,0.0,1.7933330535888672,-9.001216066382918,1.7933330535888672,1.5001341225701794,1.7999999523162842,-0.07176129252664287 975,2003-09-29,1.7933330535888672,1.7999999523162842,1.7899999618530271,1.7999999523162842,33000.0,0.0027958971111463615,1.9998927153739536,0.8000629452662086,33.33332409227384,32.33425452428058,-0.000407788806343401,0.06616886820507384,-0.05074162203291044,-0.2291134889901909,22.27116772037018,0.01166689395904541,-0.09514525091269,-0.0454998552799224,-0.23072309314957495,0.13972338258973016,-0.13811147421474868,0.04711176365490388,0.13784879823111829,23.076669142527027,-10.621061861416461,0.09261161893482632,9,0.011666476726531982,0.0933334231376648,-0.11708351969718933,-0.151667058467865,-0.13333308696746804,0,-0.07249071496868298,-1.8001773912048296,1.7883330583572388,0.0,1.7933330535888672,-9.001216066382918,1.7933330535888672,-0.07249071496868298 976,2003-09-30,1.690000057220459,1.7933330535888672,1.6333329677581787,1.7933330535888672,117150.0,-0.057620638933529644,2.0967859532544244,15.499409934556379,35.39094153574453,32.30870934851247,0.1015897216261421,0.1548643947010757,0.052010093270546065,-0.12056412674671257,20.101825051304623,0.16000008583068848,-0.0965324179353837,-0.13449955582618722,-0.3191789217094603,0.05017981005708583,-0.22683923876782375,-0.0421598728845507,0.23086784247954695,32.07565503141046,-5.641525049230864,0.09233968294163658,9,0.048332929611206055,0.17666637897491455,0.0009999275207519531,-0.03066706657409668,-0.023334026336669922,1,-0.033136160704838824,1.9998927153739536,1.7933330535888672,-1.8001773912048296,1.7883330583572388,0.0,1.7933330535888672,-0.033136160704838824 977,2003-10-01,1.7000000476837158,1.7300000190734863,1.6833330392837524,1.7300000190734863,528750.0,0.005917153919925866,2.1111349529917587,0.2903232505018343,42.201902589566544,33.063395948149164,0.08717020647934182,0.13000233086146062,0.04239269176662752,-0.12497052160311961,17.883545939078218,0.04666697978973389,-0.08697989324593713,-0.11083291769027714,-0.2894939864401249,0.06782815105957063,-0.20016345206520114,-0.021502383315353146,0.20361575609978044,40.000171661049535,0.7402485992776136,0.08933053437492389,10,0.03833293914794922,0.16666638851165771,0.017916470766067505,-0.025000572204589844,-0.04800009727478027,2,-0.03921592826798581,2.0967859532544244,1.690000057220459,1.9998927153739536,1.7933330535888672,-1.8001773912048296,1.7883330583572388,-0.03921592826798581 978,2003-10-02,1.7116659879684448,1.7116659879684448,1.6833330392837524,1.6983330249786377,26700.0,0.006862317622063685,3.250060351379141,-0.44443252350412066,44.5945632464324,34.61625247696213,0.06423053900889375,0.10356262027878782,0.03281097560096802,-0.1313972561248311,15.686759809642552,0.028332948684692383,-0.08137332375949446,-0.08641697764396672,-0.2543253819645448,0.08149142667661136,-0.17037117980425576,-0.0024627754836776816,0.1757328456535323,46.99972248130325,5.8255296109020165,0.08395420216028904,10,0.026666998863220215,0.1550004482269287,0.043334007263183594,-0.007499516010284424,-0.04999995231628418,3,-0.04965924353492479,2.1111349529917587,1.7000000476837158,2.0967859532544244,1.690000057220459,1.9998927153739536,1.7933330535888672,-0.04965924353492479 979,2003-10-03,1.6933330297470093,1.7133330106735232,1.6933330297470093,1.7100000381469729,51150.0,-0.010710593275966573,-1.3999485026428424,-1.2500603513791575,49.0098426179657,36.59187875476223,0.0735792426311428,0.10330179464057432,0.05316554765688419,-0.1073994939415468,13.334280351007344,0.019999980926513894,-0.07809445592488506,-0.08958328962326045,-0.2352972527839341,0.05613067353741319,-0.16244027120359728,-0.016726308042923632,0.17882185192313993,35.999968528807585,-8.851141866215386,0.07285698158033682,10,0.028333425521850586,0.17333340644836426,0.06833350658416748,0.023333489894866943,-0.029999971389770508,4,-0.01968488332775875,3.250060351379141,1.7116659879684448,2.1111349529917587,1.7000000476837158,2.0967859532544244,1.690000057220459,-0.01968488332775875 980,2003-10-06,1.7300000190734863,1.7300000190734863,1.7016659975051882,1.7016659975051882,29700.0,0.02165373773637147,-1.0000000000000158,-1.700006437169612,44.02182004488247,37.815801000854805,0.031030748021794174,0.05003555380399849,0.020503111003442598,-0.13774242371056666,10.7493572421563,0.03666698932647705,-0.07710475518852089,-0.04074965119361873,-0.1572203212482175,0.07572101886098004,-0.098984986220918,0.017485683833680543,0.12782554776194455,60.41687466193009,13.836949577763527,0.05823533502729934,10,-0.008333563804626465,0.08666646480560303,0.12033292651176453,0.08666640520095825,-0.06666696071624756,0,-0.03660924132452681,-1.3999485026428424,1.6933330297470093,3.250060351379141,1.7116659879684448,2.1111349529917587,1.7000000476837158,-0.03660924132452681 981,2003-10-07,1.6983330249786377,1.7283329963684082,1.6799999475479126,1.7283329963684082,424800.0,-0.01830462066226346,2.222206327635124,-1.0587968007808803,36.12567111561821,38.16237250868602,0.05225483453536395,0.06633265035434133,0.053729308006197796,-0.0991953715660241,8.945903720117682,0.05000007152557373,-0.07210721016759702,-0.060499995946884155,-0.1514731419698454,0.030473150076077093,-0.10598656895836478,-0.015013422935403531,0.146022985912158,36.66610241016997,-6.563155822715487,0.04548657301148063,10,0.01833343505859375,0.11833345890045166,0.15658342838287354,0.11849993467330933,-0.034999966621398926,1,-0.022570990373175337,-1.0000000000000158,1.7300000190734863,-1.3999485026428424,1.6933330297470093,3.250060351379141,1.7116659879684448,-0.022570990373175337 982,2003-10-08,1.6983330249786377,1.7066659927368164,1.6983330249786377,1.6983330249786377,321000.0,0.0,0.0,-0.0,26.946111118487337,37.95422627766468,0.041752664027159714,0.060785701776035594,0.055857968002166025,-0.09240513714310206,9.32756024135298,0.008332967758178711,-0.06703387863668864,-0.05499999523162846,-0.14667049866303805,0.03667050819978113,-0.10083524694733326,-0.009164743515923668,0.13336160332420088,36.66610241016997,-0.13815435703777723,0.045835251715704746,10,0.01833343505859375,0.11666643619537354,0.1644999384880066,0.13216692209243774,0.0,2,-0.018645927288169495,2.222206327635124,1.6983330249786377,-1.0000000000000158,1.7300000190734863,-1.3999485026428424,1.6933330297470093,-0.018645927288169495 983,2003-10-09,1.6983330249786377,1.7000000476837158,1.6933330297470093,1.6983330249786377,937200.0,0.0,2.9993564073226544,0.0,29.801263019081702,37.93615993111697,0.03001628822106328,0.059228131265600004,0.05803051635599865,-0.08563643706380608,9.657488706932,0.006667017936706543,-0.064018597746208,-0.05208334922790536,-0.14696309617246106,0.042796397716650336,-0.09952322270018321,-0.004643475755627513,0.12145990369152138,36.66610241016997,3.948286147198786,0.04743987347227786,10,0.01833343505859375,0.11666643619537354,0.17625018954277039,0.13216692209243774,-0.01333308219909668,3,-0.027281501265209673,0.0,1.6983330249786377,2.222206327635124,1.6983330249786377,-1.0000000000000158,1.7300000190734863,-0.027281501265209673 984,2003-10-10,1.6933330297470093,1.6983330249786377,1.676666021347046,1.6983330249786377,41100.0,-0.002944060533528914,7.666809717950552,-100.0,30.612211136012647,37.63381404708795,0.0224882544747933,0.06285658889625467,0.0647598950473931,-0.07357795782161336,10.078106625401706,0.021667003631591797,-0.06098487696067467,-0.05416669845581046,-0.15241139897285372,0.0440780020612328,-0.10328904871433209,-0.005044348197288828,0.11527230126843091,31.25025145396269,2.098918992025375,0.04912235025852165,10,0.019999980926513672,0.12166643142700195,0.19041666388511658,0.13749992847442627,-0.03333306312561013,4,-0.018700984117447805,2.9993564073226544,1.6983330249786377,0.0,1.6983330249786377,2.222206327635124,1.6983330249786377,-0.018700984117447805 985,2003-10-13,1.6883330345153809,1.6933330297470093,1.6663329601287842,1.6933330297470093,555600.0,-0.0029527536189236647,9.800038147009037,1.0,26.573316393901806,36.65407792021653,0.01232362909576068,0.070555101552785,0.07189668725133869,-0.061743001654987584,10.180795782865657,0.027000069618225098,-0.056582608725408656,-0.05858334302902213,-0.1581453021945478,0.040978616136503554,-0.10836432261178497,-0.008802363446259287,0.10975595470462363,35.48397020538595,7.808510189823657,0.04978097958276284,10,0.009833455085754395,0.11499994993209839,0.20374992489814758,0.1424999237060547,-0.02833306789398171,0,-0.01480749096715872,7.666809717950552,1.6933330297470093,2.9993564073226544,1.6983330249786377,0.0,1.6983330249786377,-0.01480749096715872 986,2003-10-14,1.666666030883789,1.684999942779541,1.6583329439163208,1.684999942779541,476550.0,-0.012833370661263555,1.9090353455226403,3.6667858760699046,24.99988235903082,34.7427423390459,0.03389727865131542,0.08890440378162934,0.09562172537196467,-0.03308475038117997,11.38054954711266,0.03000009059906006,-0.05389887320706355,-0.07525034546852116,-0.18051676515348958,0.030016074216447253,-0.12788355531100537,-0.022617135626036955,0.12153759704850597,17.240971076367565,-12.257161689607958,0.05263320984248425,10,0.027500450611114502,0.1333334445953367,0.24791690707206726,0.16416692733764648,-0.08166599273681618,1,-0.001999784278787331,9.800038147009037,1.6883330345153809,7.666809717950552,1.6933330297470093,2.9993564073226544,1.6983330249786377,-0.001999784278787331 987,2003-10-15,1.666666030883789,1.666666030883789,1.6599999666213991,1.666666030883789,209550.0,0.0,1.0,-0.0,24.99988235903082,32.56555557377906,0.032041049573755975,0.08374711193949169,0.09774366324828554,-0.027326514491134546,12.49564545476364,0.006666064262389915,-0.054792090751475175,-0.06925034523010254,-0.17741680877159371,0.03891611831138864,-0.12333357700084813,-0.015167113459356951,0.11224535743805908,19.99919892197786,-11.581285230950016,0.05408323177074563,10,0.027500450611114502,0.11666697263717651,0.25875040888786316,0.16416692733764648,-0.03333306312561035,2,-0.001999784278787331,1.9090353455226403,1.666666030883789,9.800038147009037,1.6883330345153809,7.666809717950552,1.6933330297470093,-0.001999784278787331 988,2003-10-16,1.6533329486846924,1.666666030883789,1.6533329486846924,1.666666030883789,288450.0,-0.007999852371159522,1.0,-100.0,24.203729089531592,29.809320737286374,0.04048705856736934,0.08793729133738726,0.11325945536787896,-0.00896745836945656,13.684384973491289,0.01333308219909668,-0.050115004216371606,-0.0739167749881744,-0.179205585439004,0.03137203546265521,-0.1265611802135891,-0.021272369762759702,0.11684373440333551,0.0,-34.1056280672537,0.052644405225414755,10,0.03833353519439697,0.08500003814697266,0.24916675686836243,0.17750000953674316,-0.03399991989135742,3,0.027217794413245677,1.0,1.666666030883789,1.9090353455226403,1.666666030883789,9.800038147009037,1.6883330345153809,0.027217794413245677 989,2003-10-17,1.6536660194396973,1.666666030883789,1.6499999761581419,1.6499999761581419,252450.0,0.00020145413255678868,-8.09212109387604,-0.27495842497721745,22.827321203934943,27.45437642162554,0.037923560570583215,0.0801905550827211,0.11548034649841177,-0.004221593731763562,15.274709578540602,0.016666054725647195,-0.04999156045274056,-0.06626700758934012,-0.17060302286253015,0.03806900768384991,-0.11843501522593503,-0.014098999952745217,0.10830004072853971,8.460154496237099,-25.923544948582016,0.052168007636595,10,0.03550046682357788,0.08466696739196777,0.19008371233940125,0.17716693878173828,-0.08700001239776611,4,0.018948156986657194,1.0,1.6533329486846924,1.0,1.666666030883789,1.9090353455226403,1.666666030883789,0.018948156986657194 990,2003-10-20,1.6599999666213991,1.666666030883789,1.6599999666213991,1.666666030883789,137250.0,0.003830245713005498,-1.0000000000000666,-1.818326667316839,40.6249697320101,27.954298490113526,0.023038645629807508,0.06719434354143661,0.11184809055777944,-0.005340309790501818,16.90916953136508,0.013000011444091797,-0.05182828124999883,-0.05351640582084638,-0.15590725421645346,0.0488744425747607,-0.10471183001865003,-0.0023209816230427283,0.09424810800223438,28.571428571429657,-5.852063814944273,0.051195424197803575,10,0.0183330178260801,0.07833302021026589,0.18374976515769936,0.1708329916000364,-0.12666702270507835,0,0.0,-8.09212109387604,1.6536660194396973,1.0,1.6533329486846924,1.0,1.666666030883789,0.0 991,2003-10-21,1.6533329486846924,1.666666030883789,1.6533329486846924,1.666666030883789,89550.0,-0.004016275946243653,1.0,2.000143064074889,35.10627612770489,28.8609834911377,0.02531305607236911,0.06567736493838217,0.12262426916007207,0.006449663674584105,18.666969582559506,0.01333308219909668,-0.05477523513027793,-0.0528500735759736,-0.15003739365719548,0.044337246505248284,-0.10144373361658454,-0.0042564135353626575,0.09366021952701375,19.99856943600121,-13.152771699602145,0.048593660040610887,10,0.021667063236236572,0.08500003814697266,0.18958327174186707,0.17750000953674316,-0.13266694545745827,1,0.004032471464390008,-1.0000000000000666,1.6599999666213991,-8.09212109387604,1.6536660194396973,1.0,1.6533329486846924,0.004032471464390008 992,2003-10-22,1.6533329486846924,1.6566660404205322,1.6533329486846924,1.6549999713897705,4470.0,0.0,-2.9988558352402745,0.12502905781163384,29.885305054354987,28.870321495056952,0.020404233436163377,0.05760454742623411,0.12579727375995686,0.010613380478156964,20.56408854454585,0.0033330917358398438,-0.059014654692677304,-0.04585006833076477,-0.13655901058655173,0.04485887392502219,-0.09120453945865825,-0.0004955972028712896,0.08684060749980205,19.99856943600121,-10.930079203466317,0.045354471127893425,10,0.02083355188369751,0.08500003814697266,0.18958327174186707,0.17750000953674316,-0.17333292961120605,2,-0.0413303990536702,1.0,1.6533329486846924,-1.0000000000000666,1.6599999666213991,-8.09212109387604,1.6536660194396973,-0.0413303990536702 993,2003-10-23,1.6549999713897705,1.6566660404205322,1.6549999713897705,1.6566660404205322,3150.0,0.0010082800965192096,1.0,0.9994279176201373,35.065249922669906,29.365103582463316,0.013347647546788188,0.047476741973909053,0.12760297788371666,0.013428148482128144,22.563730172582407,0.0033330917358398438,-0.05800661278687591,-0.037266391515731856,-0.11833120382757056,0.04379842079610685,-0.07779879767165121,0.003266014640187498,0.07876314948914498,30.001072923000827,-0.2742698628482465,0.04053240615591931,10,0.016666531562805176,0.08333301544189453,0.18849974870681763,0.17583298683166504,-0.18166697025299072,3,-0.0130918453209381,-2.9988558352402745,1.6533329486846924,1.0,1.6533329486846924,-1.0000000000000666,1.6599999666213991,-0.0130918453209381 994,2003-10-24,1.6599999666213991,1.666666030883789,1.6533329486846924,1.6533329486846924,81600.0,0.0030211452072896883,-2.9997139127791583,-4.0016456783058,13.793622234746223,27.945137564779362,0.0034890220186278853,0.03411867569332139,0.12625911672560908,0.01274501170993747,24.485595687063604,0.01333308219909668,-0.05451580972739656,-0.025849741697311135,-0.09421945530517628,0.04251997191055401,-0.06003459850124382,0.008335115106621549,0.06773734507027207,50.0035763460489,22.568482902132846,0.03418485680393258,10,0.007499992847442405,0.07833302021026589,0.17791652679443337,0.1708329916000364,-0.19833397865295432,4,-0.0244981558107098,1.0,1.6549999713897705,-2.9988558352402745,1.6533329486846924,1.0,1.6533329486846924,-0.0244981558107098 995,2003-10-27,1.6633330583572388,1.6633330583572388,1.650333046913147,1.6599999666213991,37350.0,0.0020078866282289276,6.8005722460658085,0.49993741842039097,24.390601312913503,27.87743967076633,-0.004205505229198936,0.021657330007559317,0.12696494358953836,0.013712150131591105,26.530648208030804,0.013000011444091797,-0.052699146908774974,-0.01601665019989018,-0.06261191613610206,0.0305786157363217,-0.03931428316799601,0.007280982768215649,0.058739992698422894,79.59360927224822,51.12332704115683,0.023297632968105907,10,-0.005000054836273193,0.07499992847442627,0.17416667938232422,0.16749989986419678,-0.21333301067352295,0,-0.058116473324217544,-2.9997139127791583,1.6599999666213991,1.0,1.6549999713897705,-2.9988558352402745,1.6533329486846924,-0.058116473324217544 996,2003-10-28,1.633999943733215,1.6633330583572388,1.6333329677581787,1.6633330583572388,288450.0,-0.017635141967895507,1.0454759737304116,-8.80057224606646,17.065201338227098,26.99580844623258,0.022357791934948468,0.04909718411265973,0.15923044227108907,0.047218581068442456,26.896054083189185,0.03000009059906006,-0.051817520925185434,-0.042549759149551614,-0.09301952069325048,0.007920002394147252,-0.06778463992140105,-0.01731487837770218,0.08274870232459763,2.000944145226036,-24.382026574781335,0.02523488077184938,10,0.015999555587768777,0.08766651153564475,0.19516655802726768,0.20100003480911277,-0.1839998960494993,1,-0.06160771314771252,6.8005722460658085,1.6633330583572388,-2.9997139127791583,1.6599999666213991,1.0,1.6549999713897705,-0.06160771314771252 997,2003-10-29,1.6333329677581787,1.6566660404205322,1.6266659498214722,1.6343330144882202,80100.0,-0.00040818604528991553,-3.1858403399782107,0.03409275635606971,16.94945253173779,26.189777717588825,0.01989097856997346,0.04691911177396069,0.162119567970332,0.052044145186995294,27.32262761365004,0.03000009059906006,-0.049755689701303396,-0.039883381128311246,-0.09258857410141053,0.012821811844788034,-0.06623597761486089,-0.013530784641761606,0.07841073760165607,16.667511064089766,-8.067109555452696,0.026352596486549643,10,0.013333022594451904,0.08499997854232788,0.17500001192092896,0.20166701078414917,-0.1833329200744629,2,-0.06897978964178075,1.0454759737304116,1.633999943733215,6.8005722460658085,1.6633330583572388,-2.9997139127791583,1.6599999666213991,-0.06897978964178075 998,2003-10-30,1.6266659498214722,1.6430000066757202,1.6200000047683716,1.6333329677581787,12750.0,-0.00408184862995653,-1.3001257726673938,6.666706401239718,16.666905082062726,25.505287037380803,0.025007260557578403,0.04942571548435226,0.1699024608103552,0.061276486438416544,27.813987396176522,0.023000001907348633,-0.04537973045898669,-0.04230039715766898,-0.09565530039686898,0.011054506081531024,-0.06897784877726898,-0.015622945538068977,0.07827153509529361,14.284364039513314,-9.228429949450842,0.026677451619600032,10,0.016667068004608154,0.08333402872085571,0.19208377599716187,0.2083340287208557,-0.16833293437957786,3,-0.09016352175078268,-3.1858403399782107,1.6333329677581787,1.0454759737304116,1.633999943733215,6.8005722460658085,1.6633330583572388,-0.09016352175078268 999,2003-10-31,1.6599999666213991,1.6599999666213991,1.6266659498214722,1.6333329677581787,369900.0,0.020492232473167116,1.5000201163169904,-3.99983907593831,38.96131642136273,25.32043666953109,-0.008195661008618016,0.014194170980658782,0.13702008520857123,0.0310470149735822,28.143563913023673,0.03333401679992698,-0.04012178252595078,-0.007299727201461659,-0.059520207487404386,0.04492075308448107,-0.03340996734443302,0.018810512941509705,0.036443770280527144,92.3082001848678,67.40525914310524,0.026110240142971333,10,-0.016666948795318826,0.05000001192092873,0.16666626930236794,0.17500001192092873,-0.19866693019866966,4,-0.11244998146870022,-1.3001257726673938,1.6266659498214722,-3.1858403399782107,1.6333329677581787,1.0454759737304116,1.633999943733215,-0.11244998146870022 1000,2003-11-03,1.666666030883789,1.666666030883789,1.666666030883789,1.666666030883789,63150.0,0.004015701443631503,1.0,0.0,50.0,26.975294877563883,-0.015440429728180938,0.0026772660948051197,0.12890441948887976,0.027129980905352902,28.7096193066719,0.006666064262389915,-0.03296727214995099,0.0025330364704132524,-0.04056210724264786,0.045628180183474365,-0.019014535386117304,0.02408060832694381,0.02213333280478169,100.0,71.06572538903143,0.021547571856530563,11,-0.02333301305770874,0.04333394765853882,0.16250047087669373,0.16833394765853882,-0.25,0,-0.12300007267001067,1.5000201163169904,1.6599999666213991,-1.3001257726673938,1.6266659498214722,-3.1858403399782107,1.6333329677581787,-0.12300007267001067 1001,2003-11-04,1.6599999666213991,1.666666030883789,1.6433329582214355,1.666666030883789,172950.0,-0.0039996400831755485,6.000554373289937,-100.0,47.222484371228255,28.901648134994247,-0.0086375219928021,0.006666038010298303,0.1322941879368853,0.036587456419810094,29.21610158248503,0.023333072662353516,-0.02539721728760691,-0.002216374874114857,-0.04220486760113018,0.037772117852900466,-0.02221062123762252,0.017777871489392805,0.021919461175151644,85.71538050850319,53.351998511937396,0.019994246363507683,11,-0.016666948795318826,0.04666656255722024,0.18583303689956643,0.17500001192092873,-0.2266669273376467,1,-0.12650597780739514,1.0,1.666666030883789,1.5000201163169904,1.6599999666213991,-1.3001257726673938,1.6266659498214722,-0.12650597780739514 1002,2003-11-05,1.666666030883789,1.666666030883789,1.648332953453064,1.6599999666213991,989550.0,0.004015701443631503,4.500420250719791,-1.0,55.88223538197768,31.21464651936178,-0.01476621907241027,-0.0026288621032286574,0.1200513443156408,0.032354109269499,29.749954789833822,0.018333077430725098,-0.02476579278675084,0.006033039093017667,-0.030272311677850716,0.04233838986388605,-0.012119636292416525,0.02418571447845186,0.009061454609943898,100.0,60.91797751301862,0.018152675385434244,11,-0.02333301305770874,0.008333981037139893,0.13583368062973022,0.16833394765853882,-0.23333299160003662,2,-0.12999963951097093,6.000554373289937,1.6599999666213991,1.0,1.666666030883789,1.5000201163169904,1.6599999666213991,-0.12999963951097093 1003,2003-11-06,1.6519999504089355,1.6660000085830688,1.6519999504089355,1.6660000085830688,125400.0,-0.008799651641712813,1.0,-2.100198501403886,49.347491558849015,35.165076444262084,-0.0006374822043884176,0.00884138600798523,0.12842541233364857,0.04906232746062256,30.25051735242068,0.014666080474853516,-0.02292117395182136,-0.006316387653350741,-0.03812758085227097,0.025494805545569488,-0.022221984252810856,0.009589208946109373,0.018154787012261364,63.33487311686957,19.537538682955613,0.015905596599460115,11,-0.008666932582855225,0.023000061511993408,0.15049976110458374,0.18300002813339233,-0.2186669111251831,3,-0.12227597384322964,4.500420250719791,1.666666030883789,6.000554373289937,1.6599999666213991,1.0,1.666666030883789,-0.12227597384322964 1004,2003-11-07,1.6616660356521606,1.6633330583572388,1.6433329582214355,1.6633330583572388,211500.0,0.005851141364037193,22.9949942791762,0.1190725555811003,50.63591095062672,38.08122195956356,-0.011222553500924715,-0.0034981014391182175,0.1111066507613403,0.04110017370099461,30.633339822999062,0.020000100135803223,-0.020024057842480403,0.004933047294616744,-0.02237295324955113,0.03223904783878462,-0.008719952977467305,0.018586047566700792,0.004999995231628418,78.5712096131445,31.490987602090442,0.01365300027208399,11,-0.018333017826080322,0.01333397626876831,0.14083367586135864,0.17333394289016724,-0.21166598796844482,4,-0.12236695933335573,1.0,1.6519999504089355,4.500420250719791,1.666666030883789,6.000554373289937,1.6599999666213991,-0.12236695933335573 1005,2003-11-10,1.6633330583572388,1.6633330583572388,1.6599999666213991,1.6633330583572388,109200.0,0.001003223673897713,1.0,-0.0,53.96834107098425,42.18157081875879,-0.014404347198209377,-0.007519626037386651,0.10089633515608876,0.041116174906439706,30.907919809885527,0.0033330917358396217,-0.018346105385157907,0.007850068807601973,-0.01534444950390812,0.031044587119112066,-0.0037471903481529623,0.01944732796335691,-0.04333305358886719,85.71567245008481,33.75532285935538,0.011597259155754998,11,-0.020000040531158447,0.011666953563690186,0.13083338737487793,0.1716669201850891,-0.23000001907348633,0,-0.1214429190351155,22.9949942791762,1.6616660356521606,1.0,1.6519999504089355,4.500420250719791,1.666666030883789,-0.1214429190351155 1006,2003-11-11,1.6633330583572388,1.6633330583572388,1.6533329486846924,1.662999987602234,793050.0,0.0,59.04795991410165,100.0,53.96834107098425,46.29478065645284,-0.010958247337226945,-0.008202682572646669,0.09287539721692228,0.04316756176431347,31.147612417344284,0.010000109672546387,-0.01499323793268137,0.008016717433929399,-0.014885544969131859,0.030918979836990657,-0.00343441376760123,0.019467848635460028,-0.042466392517089835,85.71567245008481,28.484985161327273,0.01145113120153068,11,-0.020000040531158447,0.010833442211151123,0.10583341121673584,0.1789999008178711,-0.28000009059906006,1,-0.14829683462016074,1.0,1.6633330583572388,22.9949942791762,1.6616660356521606,1.0,1.6519999504089355,-0.14829683462016074 1007,2003-11-12,1.6633330583572388,1.666666030883789,1.6583329439163208,1.6633330583572388,53100.0,0.0,1.5001967166207661,0.0,53.35115425290685,50.370808342102194,-0.0069903171226650684,-0.008922652331833092,0.08479653301830403,0.0451493045621274,31.346475487487314,0.008333086967468262,-0.014009689377740608,0.008183366060257047,-0.01441768920631259,0.030784421326826683,-0.0031171615730278823,0.019483893693541976,-0.04161706466674797,85.71567245008481,24.00621980616497,0.011300527633284829,11,-0.016667068004608154,-5.960464477539063e-08,0.10333341360092163,0.1789999008178711,-0.29600000381469727,2,-0.13827658743261062,59.04795991410165,1.6633330583572388,1.0,1.6633330583572388,22.9949942791762,1.6616660356521606,-0.13827658743261062 1008,2003-11-13,1.6983330249786377,1.7100000381469729,1.6616660356521606,1.666666030883789,1778400.0,0.02104206757963789,-1.3200144194456631,100.0,62.41905969827601,52.97722426175922,-0.034369546406815,-0.042560572063861324,0.042172766987780275,0.012195051546344038,30.85483433703463,0.048334002494812234,-0.007936750045882013,0.04093332886695866,0.011245174603929708,0.07062148312998762,0.026089251735444297,0.05577740599847303,-0.074819029800415,82.49958873050018,18.511769179103617,0.014844077131514437,11,-0.021666526794433594,-0.033333003520965576,0.06749993562698364,0.14399993419647217,-0.3733329772949219,3,-0.1560353486609133,1.5001967166207661,1.6633330583572388,59.04795991410165,1.6633330583572388,1.0,1.6633330583572388,-0.1560353486609133 1009,2003-11-14,1.684999942779541,1.7316659688949585,1.6816660165786743,1.6966660022735596,863550.0,-0.007850687705530768,-4.454368124008427,-0.36839806958237026,56.5924296687808,53.709716447179304,-0.01912888959742176,-0.028205795159797153,0.046602795258454455,0.027490467017621922,30.04046041671502,0.04999995231628418,-0.0016086394318839403,0.02603355050086975,-0.006036532061455269,0.05810363306319477,0.009998509219707241,0.04206859178203226,-0.05629678502319324,40.426111504249704,-20.69591578509778,0.016035041281162496,11,0.002499520778656006,-0.009166955947875977,0.08083301782608032,0.16500002145767212,-0.3549998998641968,4,-0.14935721782912592,-1.3200144194456631,1.6983330249786377,1.5001967166207661,1.6633330583572388,59.04795991410165,1.6633330583572388,-0.14935721782912592 1010,2003-11-17,1.6599999666213991,1.666666030883789,1.6599999666213991,1.6633330583572388,298740.0,-0.014836781606593075,-2.9999284692421737,0.2857084465880335,58.1250875451884,54.92111679984155,0.005393219529265192,-0.0033790654440288836,0.06297785980783277,0.0539813645317857,29.392033028273236,0.024999976158141868,0.005222650395405148,0.0010335743427278832,-0.031036508219597136,0.0331036569050529,-0.015001466938434627,0.017068615623890393,-0.023059783973962578,8.5111207493478,-57.60709787344392,0.016035041281162496,11,0.027499496936797874,0.01583302021026589,0.10416626930236794,0.19083297252655007,-0.33666694164276145,0,-0.12650597780739514,-4.454368124008427,1.684999942779541,-1.3200144194456631,1.6983330249786377,1.5001967166207661,1.6633330583572388,-0.12650597780739514 1011,2003-11-18,1.6599999666213991,1.6649999618530271,1.6583329439163208,1.6649999618530271,87450.0,0.0,1.6668097179507,1.5001072961373056,58.36840447444175,55.19735781011533,0.0060270256658649934,-0.0030082120732790596,0.05535718871443085,0.055487422015881194,28.623883484266837,0.006667017936706321,0.0075012686706597,0.0007002234458926004,-0.03126172288068729,0.032662169772472494,-0.015280749717397457,0.016681196609182658,-0.015481721074160903,2.2732223381811396,-67.20441216277013,0.015980973163289964,11,0.027499496936797874,0.01583302021026589,0.0907497704029081,0.19083297252655007,-0.2826669216156008,1,-0.1365463445152847,-2.9999284692421737,1.6599999666213991,-4.454368124008427,1.684999942779541,-1.3200144194456631,1.6983330249786377,-0.1365463445152847 1012,2003-11-19,1.5850000381469729,1.6633330583572388,1.5203330516815186,1.6633330583572388,226950.0,-0.04518068071234593,2.651078594745132,15.66661898290672,40.84926748375606,54.25311069066056,0.07624205379644633,0.07020958397903576,0.12584500688710598,0.1316258120410767,28.701715062732326,0.14300000667572021,0.005639174523736301,-0.07088305950164764,-0.1170037541587936,-0.024762364844501672,-0.09394340683022051,-0.047822712173074766,0.14666593074798562,30.59958066075556,-43.96521729058968,0.02306034732857294,11,0.04099947214126565,0.04099947214126565,0.1620829403400419,0.26583290100097634,-0.20766699314117454,2,-0.12723474166257032,1.6668097179507,1.6599999666213991,-2.9999284692421737,1.6599999666213991,-4.454368124008427,1.684999942779541,-0.12723474166257032 1013,2003-11-20,1.6333329677581787,1.6333329677581787,1.578333020210266,1.6326659917831419,76800.0,0.030493961165901196,163.9233243967835,-0.008514620950992426,44.5053490187447,53.571937142673676,0.0279186989734983,0.021260210387695988,0.07513420960628991,0.08472927178181378,28.783752756410962,0.05499994754791282,0.00568543736750815,-0.02146677970886235,-0.06867977580804596,0.025746216390321264,-0.045073277758454156,0.0021397183407294573,0.09410634279251107,53.47009711815676,-18.071594168793553,0.023606498049591775,11,-0.0073334574699401855,-0.0073334574699401855,0.10541677474975586,0.2174999713897705,-0.25599992275238037,3,-0.16285712617478953,2.651078594745132,1.5850000381469729,1.6668097179507,1.6599999666213991,-2.9999284692421737,1.6599999666213991,-0.16285712617478953 1014,2003-11-21,1.619333028793335,1.6330000162124634,1.5850000381469729,1.6033329963684082,8760.0,-0.00857139312142785,1.2153491494090876,23.98891867738254,40.53329124402513,52.07915382856711,0.039428533257030995,0.033789687183677364,0.08670576335911861,0.10004022215913322,29.196908838711238,0.04833292961120583,0.0035133143231935726,-0.03343337178230277,-0.08314035342843673,0.016273609863831195,-0.05828686260536986,-0.008579880959235675,0.10396415657997138,67.6539066255,-0.2761030197239762,0.02485349082306699,11,0.0066664814949035645,0.0066664814949035645,0.09566670656204224,0.23149991035461426,-0.23600006103515625,4,-0.18176185866408523,163.9233243967835,1.6333329677581787,2.651078594745132,1.5850000381469729,1.6668097179507,1.6599999666213991,-0.18176185866408523 1015,2003-11-24,1.5666660070419312,1.6186660528182983,1.5499999523162842,1.6186660528182983,145950.0,-0.032523897688080394,1.6410015405494627,-3.249996274717251,34.23402706068268,49.886452271866936,0.08598338219562462,0.08310412495536212,0.13794793773837788,0.15372530880763602,29.733154252528028,0.06933307647705078,0.001858821309068004,-0.08126704096794124,-0.14379387173133074,-0.018740210204551744,-0.11253045634963588,-0.0500036255862466,0.15257189565753948,32.02733458914895,-32.262776800828846,0.03126341538169475,11,0.05933350324630737,0.05933350324630737,0.14708372950553894,0.28416693210601807,-0.16700005531311035,0,-0.15106344496070545,1.2153491494090876,1.619333028793335,163.9233243967835,1.6333329677581787,2.651078594745132,1.5850000381469729,-0.15106344496070545 1016,2003-11-25,1.5333329439163208,1.5663330554962158,1.520666003227234,1.5663330554962158,377250.0,-0.021276432229832776,1.7676907793732368,0.6346169717199134,29.338780534752303,47.21841074762754,0.11056360756551853,0.11437273085964961,0.16729026964482774,0.1878929422903044,30.103916369930673,0.046000003814697044,-0.0019042055192486362,-0.109566754102707,-0.19035625564331116,-0.02877725256210284,-0.1499615048730092,-0.06917200333240481,0.18192686176279071,9.090833306240315,-48.588587219421626,0.040394750770302086,11,0.09266656637191772,0.09266656637191772,0.17500004172325134,0.3174999952316284,-0.03999996185302712,1,-0.13695650365491885,1.6410015405494627,1.5666660070419312,1.2153491494090876,1.619333028793335,163.9233243967835,1.6333329677581787,-0.13695650365491885 1017,2003-11-26,1.520666003227234,1.5333329439163208,1.520666003227234,1.523332953453064,133200.0,-0.008261050373530643,-8.499195422851406,0.0808164002528606,29.521688393909002,43.56314726936453,0.11271856355938947,0.1245520090479788,0.1750922501174179,0.2011163790144177,30.376037216125297,0.012666940689086692,-0.007183401162919045,-0.11660034656524632,-0.21416850732947212,-0.019032185801020507,-0.16538442694735922,-0.06781626618313341,0.19069526737192555,0.0,-54.610917917975804,0.0487840803821129,11,0.10533350706100442,0.10533350706100442,0.1860004961490629,0.3301669359207151,-0.02733302116394043,2,-0.0942566993128322,1.7676907793732368,1.5333329439163208,1.6410015405494627,1.5666660070419312,1.2153491494090876,1.619333028793335,-0.0942566993128322 1018,2003-11-27,1.4800000190734863,1.516666054725647,1.4800000190734863,1.516666054725647,333150.0,-0.026742219571848413,1.0,13.748301448240015,24.17064888760524,39.96072718256725,0.1331602712399329,0.16197111162470534,0.2090309112108215,0.24232092754982038,30.69037032469869,0.04066598415374778,-0.014185968436811747,-0.14993303418159476,-0.2702507093166113,-0.029615359046578194,-0.21009187174910293,-0.08977419661408659,0.22754068714732045,0.0,-49.449381346789345,0.060158837567508276,11,0.09333300590515137,0.12583297491073608,0.22624972462654114,0.3708329200744629,0.003332972526550293,3,-0.06936957617876238,-8.499195422851406,1.520666003227234,1.7676907793732368,1.5333329439163208,1.6410015405494627,1.5666660070419312,-0.06936957617876238 1019,2003-11-28,1.4733330011367798,1.4733330011367798,1.4666659832000732,1.4730000495910645,262650.0,-0.004504741791071187,39.04797708557107,-0.00908065297470227,23.364416948257443,36.09843044957492,0.11917760796210741,0.16225539187163052,0.2096140897887857,0.24771022203965787,31.69009993158217,0.013334035873413086,-0.02214884108697235,-0.14726670384407048,-0.2854046655885898,-0.009128742099551168,-0.21633568471633002,-0.07819772297181093,0.22510607759813417,4.386194002050085,-38.803734133559196,0.06906898087225964,11,0.09249997138977051,0.12583297491073608,0.23166674375534058,0.3786669373512268,0.009999990463256836,4,-0.0651583559568073,1.0,1.4800000190734863,-8.499195422851406,1.520666003227234,1.7676907793732368,1.5333329439163208,-0.0651583559568073 1020,2003-12-01,1.4616659879684448,1.4716659784317017,1.4600000381469729,1.4716659784317017,161550.0,-0.007918789003798166,1.3331902820494037,-30.0343716433942,22.624344617774582,32.126868243278565,0.11147511463586213,0.16630331636693474,0.21531237270461023,0.2561824746925736,33.00378393073286,0.013332962989806907,-0.036121020386368885,-0.14868371486663823,-0.30201618981282774,0.004648760079551284,-0.2253499523397331,-0.07201747739354336,0.22286670503437866,1.5667286257854007,-34.746777476555735,0.0766662374730948,12,0.10000056028366089,0.13416701555252075,0.24125048518180847,0.3908339738845825,0.021667003631591797,0,-0.05359160085481662,39.04797708557107,1.4733330011367798,1.0,1.4800000190734863,-8.499195422851406,1.520666003227234,-0.05359160085481662 1021,2003-12-02,1.4500000476837158,1.465999960899353,1.4500000476837158,1.462000012397766,106650.0,-0.007981262737695172,-1.6666600439088841,1.199997615811913,21.92977860569235,30.024702812382607,0.10082246966808639,0.1701538003312093,0.22037484479662894,0.2660436457344977,33.94847420953786,0.015999913215637207,-0.04989457977088252,-0.14984965920448312,-0.31700442034249887,0.01730510193353263,-0.233427039773491,-0.06627227863547525,0.2165700329306397,0.0,-28.822532300229884,0.0835773805690079,12,0.09166646003723145,0.14083296060562134,0.2483329474925995,0.40499991178512573,0.019999980926513672,1,-0.034713168482511825,1.3331902820494037,1.4616659879684448,39.04797708557107,1.4733330011367798,1.0,1.4800000190734863,-0.034713168482511825 1022,2003-12-03,1.4500000476837158,1.4516659975051882,1.4403330087661743,1.4503329992294312,45600.0,0.0,6.557975911276208,0.02774604373007015,14.009592060980026,26.636285372630972,0.08902030594190014,0.16136260394287238,0.21385015434983057,0.26422055411788636,34.97603328191919,0.011332988739013894,-0.06357675594272605,-0.13901636004447937,-0.31574790437111755,0.03771518428215881,-0.22738213220779846,-0.05065058788116028,0.19491302963757562,12.664290800964507,-8.981453653987229,0.08836577216331909,12,0.08666646480560303,0.13599944114685059,0.23583292961120605,0.40499991178512573,0.026665925979614258,2,0.02988478134797279,-1.6666600439088841,1.4500000476837158,1.3331902820494037,1.4616659879684448,39.04797708557107,1.4733330011367798,0.02988478134797279 1023,2003-12-04,1.4500000476837158,1.4500000476837158,1.4483330249786377,1.4483330249786377,26700.0,0.0,1.0,-5.006802721088436,14.572782683143657,23.751784421421917,0.06736368901086176,0.15331382454719056,0.2071909389202613,0.2623789541151107,36.059122923408495,0.001667022705078125,-0.07884488878731188,-0.12891636490821834,-0.3134100434687148,0.05557731365227814,-0.22116320418846658,-0.0366695256279701,0.1703634214109615,29.29406409848857,9.60983239707943,0.09224683928024824,12,0.07949948310852051,0.13599944114685059,0.23249942064285278,0.408332884311676,-0.004000067710876465,3,0.02988478134797279,6.557975911276208,1.4500000476837158,-1.6666600439088841,1.4500000476837158,1.3331902820494037,1.4616659879684448,0.02988478134797279 1024,2003-12-05,1.4583330154418943,1.4583330154418943,1.4333330392837524,1.4503329992294312,48150.0,0.005746874126997259,5.249981373586547,4.79898455377561,17.989245387055064,21.94680867990774,0.0377622711125325,0.13593611871885436,0.1923194764011822,0.25223414586819715,37.068309973798804,0.024999976158141868,-0.08527288457306881,-0.11041674613952668,-0.29809269725738563,0.07725920497833227,-0.20425472169845627,-0.01657877058059709,0.1404267984133627,65.21799975121226,42.29787460036952,0.09383797555892952,12,0.04150003194808982,0.12416648864746116,0.2183334827423098,0.40166693925857566,-0.02833306789398171,4,0.017142844530998236,1.0,1.4500000476837158,6.557975911276208,1.4500000476837158,-1.6666600439088841,1.4500000476837158,0.017142844530998236 1025,2003-12-08,1.4613330364227295,1.4613330364227295,1.4550000429153442,1.4600000381469729,41400.0,0.0020571576924259816,8.501878018243605,0.16662444679548866,18.762940162327638,20.77171530519389,0.02039413330302997,0.12335110472832866,0.18251982211575601,0.24715521060990553,38.08818210481802,0.006332993507385254,-0.09728406609596352,-0.0973167240619659,-0.2853021097507842,0.09066866162685239,-0.19130941690637515,-0.0033240312175566444,0.11426702899251695,85.71360799912419,57.69574089698156,0.0939926928444092,12,0.02199995517730713,0.12116646766662598,0.2153334617614746,0.3986669182777405,-0.051333069801330344,0,0.01505471691186977,5.249981373586547,1.4583330154418943,1.0,1.4500000476837158,6.557975911276208,1.4500000476837158,0.01505471691186977 1026,2003-12-09,1.416666030883789,1.4613330364227295,1.4033329486846924,1.4609999656677246,207150.0,-0.030565931533501067,1.5777773068282965,-33.25880879986245,20.74139825851715,19.79612751237257,0.05226811926675334,0.15662096286913352,0.22305920711817895,0.2895955307312641,39.179397640899396,0.05800008773803711,-0.10951142180979878,-0.1296503782272338,-0.3210532079651611,0.06175245151069353,-0.22535179309619746,-0.033948963358270134,0.13901665087304815,22.988037982488592,-4.508972910127266,0.09570141486896366,12,0.043333470821380615,0.15083342790603638,0.26000046730041504,0.4433339238166809,-0.01866602897644043,1,0.0470590522133556,8.501878018243605,1.4613330364227295,5.249981373586547,1.4583330154418943,1.0,1.4500000476837158,0.0470590522133556 1027,2003-12-10,1.4333330392837524,1.4366660118103027,1.4033329486846924,1.416666030883789,38850.0,0.011764952385824978,1.8571662128124824,-0.3759424576499059,10.937502182787952,18.325777878503985,0.024485007758782373,0.12842379635207846,0.20205076877802064,0.2712019278102713,40.483681353371274,0.03333306312561035,-0.11578278385241414,-0.1014833688735961,-0.2909112057478238,0.0879444680006316,-0.19619728731070984,-0.0067694504364823604,0.09797368518154159,51.724215891807454,26.37610753839447,0.09471391843711381,12,0.004999935626983643,0.134166419506073,0.2416667342185974,0.42666691541671753,-0.06666707992553733,2,0.025581625708425593,1.5777773068282965,1.416666030883789,8.501878018243605,1.4613330364227295,5.249981373586547,1.4583330154418943,0.025581625708425593 1028,2003-12-11,1.4333330392837524,1.4333330392837524,1.4333330392837524,1.4333330392837524,15150.0,0.0,1.0,0.0,11.570247526776527,17.01531460945055,0.01918684786762781,0.1133650131302435,0.19724374229472308,0.2702295607668346,43.608757191955995,0.0,-0.1178657546052988,-0.08823336958885197,-0.26623025964380886,0.08976352046610492,-0.17723181461633053,0.0007650754386265834,0.07749788105664535,51.724215891807454,30.416875930632887,0.08899844502747847,12,0.00416642427444458,0.134166419506073,0.2258334755897522,0.42666691541671753,-0.05333304405212402,3,0.0302322860018851,1.8571662128124824,1.4333330392837524,1.5777773068282965,1.416666030883789,8.501878018243605,1.4613330364227295,0.0302322860018851 1029,2003-12-12,1.4333330392837524,1.4333330392837524,1.3949999809265137,1.4333330392837524,45300.0,0.0,1.0,0.0,14.788759885155898,16.144694083604026,0.014434051891348165,0.09859927991422812,0.19292862179931247,0.2693005401291433,47.72576594015826,0.03833305835723877,-0.11970957022850426,-0.07565002441406254,-0.24006383937773013,0.08876379054960504,-0.15785693189589622,0.006556883067771135,0.06029820559173249,57.7887722350218,36.27441390249934,0.08220690748183376,12,-0.002833068370819092,0.12999993562698364,0.2258334755897522,0.42666691541671753,-0.05000007152557373,4,0.008837402293759178,1.0,1.4333330392837524,1.8571662128124824,1.4333330392837524,1.5777773068282965,1.416666030883789,0.008837402293759178 1030,2003-12-15,1.4500000476837158,1.4500000476837158,1.4333330392837524,1.440000057220459,8580.0,0.011628147780847975,2.333404858975276,100.0,25.868886073589778,16.582372691148187,-0.0045391343089997704,0.06892685718221525,0.17086912905198304,0.25254245412825505,51.22486539004537,0.01666700839996338,-0.11528074843111824,-0.048483020067215055,-0.1984791112644304,0.1015130711300003,-0.12348106566582273,0.026515025531392622,0.025877569680954338,82.91502079282297,57.35768879598793,0.07499804559860762,12,-0.02183353900909424,0.11333292722702026,0.20916646718978882,0.40999990701675415,-0.05000007152557373,0,-0.01379317205385755,1.0,1.4333330392837524,1.0,1.4333330392837524,1.8571662128124824,1.4333330392837524,-0.01379317205385755 1031,2003-12-16,1.4333330392837524,1.4433330297470093,1.4299999475479126,1.4333330392837524,199200.0,-0.011494488173698914,-3.000214592274678,0.0,25.283166553080633,17.834992079159367,0.010633227711179583,0.0714027172107623,0.18285967772219913,0.26795074298183374,54.87934847915143,0.020000100135803223,-0.1102506352917838,-0.05381668210029611,-0.18557191994261846,0.07793855574202624,-0.11969430102145728,0.012060936820865065,0.027986603522049514,69.69638514524009,39.21642867684845,0.06587761892116113,12,-0.005166530609130859,0.12999993562698364,0.2258334755897522,0.42666691541671753,-0.040000081062316895,1,-0.01627889124359616,2.333404858975276,1.4500000476837158,1.0,1.4333330392837524,1.0,1.4333330392837524,-0.01627889124359616 1032,2003-12-17,1.3833329677581787,1.4316660165786743,1.3833329677581787,1.4313329458236694,246750.0,-0.034883777988233056,-1.0138779544669976,-100.0,24.014381941818513,18.88405866345657,0.05607942377746711,0.11122216133818696,0.22750586584928256,0.31665469281675085,56.32929049200275,0.05000007152557373,-0.1048559401611664,-0.09373340010643005,-0.22482365129847048,0.037356851085610376,-0.15927852570245027,-0.02818827451040984,0.06666707992553711,0.0,-32.91710329021892,0.06554512559602022,12,0.03900003433227539,0.1741665005683899,0.2754167914390564,0.4266670346260071,-0.002332925796508789,2,0.010602678090539053,-3.000214592274678,1.4333330392837524,2.333404858975276,1.4500000476837158,1.0,1.4333330392837524,0.010602678090539053 1033,2003-12-18,1.3673330545425415,1.389665961265564,1.3669999837875366,1.3833329677581787,211500.0,-0.011566205381171923,-1.7200171667679982,0.33333167764799965,22.86699459287921,19.42603079743703,0.06606755517442542,0.1120153398438033,0.2378555897992456,0.33125228714352883,57.90069172551484,0.022665977478027344,-0.09826478077332568,-0.09643331766128549,-0.21405130627596125,0.021184670953390272,-0.15524231196862326,-0.03762432335394772,0.07599997520446777,0.40128975734465105,-34.632504208497906,0.05880899430733784,12,0.04683345556259155,0.18199992179870605,0.2876664400100708,0.4426669478416443,0.032666921615600586,3,-0.00048788053657455865,-1.0138779544669976,1.3833329677581787,-3.000214592274678,1.4333330392837524,2.333404858975276,1.4500000476837158,-0.00048788053657455865 1034,2003-12-19,1.3250000476837158,1.3673330545425415,1.3029999732971191,1.3669999837875366,153060.0,-0.030960274615015937,2.015654817285958,2.625010244603888,19.764165996334043,19.537278112326632,0.09778101533726602,0.1382554807835863,0.27409118894304996,0.3717096694950355,59.699889721596,0.06433308124542236,-0.09054890359764745,-0.12404967546463008,-0.2330498892812327,-0.015049461648027451,-0.1785497823729314,-0.06954956855632877,0.1066659688949585,14.96602942440594,-23.297268894150555,0.05450010690830132,12,0.057166457176208496,0.192332923412323,0.3458332121372223,0.48333293199539185,0.08333289623260498,4,0.04150939288195499,-1.7200171667679982,1.3673330545425415,-1.0138779544669976,1.3833329677581787,-3.000214592274678,1.4333330392837524,0.04150939288195499 1035,2003-12-22,1.3300000429153442,1.3300000429153442,1.315000057220459,1.3250000476837158,134850.0,0.003773581171086837,5.0,-0.11904768662668419,22.644459747150265,19.748729388841422,0.08067625603476447,0.12080996065036897,0.2630873604911579,0.36505698740442094,61.14895714436715,0.014999985694885254,-0.0836262527575855,-0.10721638202667227,-0.21381318123323978,-0.0006195828201047693,-0.16051478162995592,-0.05391798242338863,0.07593276500701895,19.239992558607337,-22.87758505445478,0.05329839960328372,12,0.04649996757507324,0.15483295917510986,0.3516661822795868,0.4783329367637634,0.06999993324279785,0,0.04009994219694102,2.015654817285958,1.3250000476837158,-1.7200171667679982,1.3673330545425415,-1.0138779544669976,1.3833329677581787,0.04009994219694102 1036,2003-12-23,1.3233330249786377,1.3333330154418943,1.3233330249786377,1.3300000429153442,204900.0,-0.00501279527938403,-1.99983907593821,-1.333404858975276,21.976449414874935,20.975279081295533,0.08125671086201103,0.11693285681872001,0.2642477869951352,0.3700796413707148,62.29971470948743,0.009999990463256614,-0.07978572273767948,-0.1033834040164947,-0.21147665213802225,0.004709844105032834,-0.15743002807725848,-0.049336779955730936,0.0620132160186766,15.802966472688123,-28.79932193812844,0.05404662406076373,12,0.053166985511779785,0.16066694259643555,0.35833320021629333,0.48499995470046997,0.0766669511795044,1,0.057934737312810514,5.0,1.3300000429153442,2.015654817285958,1.3250000476837158,-1.7200171667679982,1.3673330545425415,0.057934737312810514 1037,2003-12-24,1.3773330450057983,1.3773330450057983,1.3229999542236328,1.33366596698761,163650.0,0.04080606998229519,1.4885150666382752,-6.549716594846821,37.02379791716603,23.803451346894363,0.020649200347324204,0.05443502486380991,0.20525512649931765,0.3147432054245827,62.95615087795894,0.05433309078216553,-0.07536623771737672,-0.042216736078262374,-0.14283032011997565,0.058396847963450904,-0.09252352809911901,0.008090055942594265,-0.0743330717086792,85.76960056780746,37.61033570213293,0.05030679202085665,12,-0.0008330345153808594,0.10583347082138062,0.3043331801891327,0.41933345794677734,0.03866696357727051,2,0.011616589955242063,-1.99983907593821,1.3233330249786377,5.0,1.3300000429153442,2.015654817285958,1.3250000476837158,0.011616589955242063 1038,2003-12-25,1.3773330450057983,1.3773330450057983,1.3773330450057983,1.3773330450057983,0.0,0.0,1.0,0.0,35.09210734748132,26.0593788427083,0.013265203730983277,0.04885386590477925,0.20058937945154653,0.31347838912903314,63.226647701255075,0.0,-0.06957561486322406,-0.03708338737487793,-0.1351549931149565,0.06098821836520063,-0.08611919024491721,0.01195241549516135,-0.07284641027450567,100.0,51.76792595538463,0.04903580287003933,12,-0.0008330345153808594,0.09083342552185059,0.24866646528244019,0.36616647243499734,0.2026669979095459,3,0.0026623894410782167,1.4885150666382752,1.3773330450057983,-1.99983907593821,1.3233330249786377,5.0,1.3300000429153442,0.0026623894410782167 1039,2003-12-26,1.3773330450057983,1.3773330450057983,1.3773330450057983,1.3773330450057983,0.0,0.0,1.0,0.0,34.36732806774128,27.003650175391797,0.005013446708696634,0.043524556446644436,0.1958166972981985,0.31236040350359096,63.38593156734185,0.0,-0.06306000818320934,-0.03228338956832877,-0.1275712142342469,0.06300443509758935,-0.07992730190128783,0.015360522764630291,-0.07138948206901552,100.0,54.174755790583944,0.04764391233295909,12,-0.004166543483734131,0.09066694974899292,0.24866646528244019,0.34950000047683716,0.20599997043609597,4,0.016457117060056037,1.0,1.3773330450057983,1.4885150666382752,1.3773330450057983,-1.99983907593821,1.3233330249786377,0.016457117060056037 1040,2003-12-29,1.3833329677581787,1.3833329677581787,1.3333330154418943,1.3773330450057983,155100.0,0.004356188776662329,15.666865351373978,100.0,42.75371257621588,28.94482195574016,-0.012781850110009652,0.033049698531484095,0.1848112163624882,0.3052766688501214,63.64800635071568,0.0499999523162844,-0.05732723703075826,-0.022366815805435092,-0.11505050741805167,0.07031687580718149,-0.06870866161174338,0.0239750300008732,-0.07596161518001554,100.0,49.167430919488694,0.04634184580630827,12,-0.015999972820281982,0.07750004529953003,0.24266654253005981,0.29850006103515625,0.19666707515716553,0,0.018072276697530754,1.0,1.3773330450057983,1.0,1.3773330450057983,1.4885150666382752,1.3773330450057983,0.018072276697530754 1041,2003-12-30,1.3996659517288208,1.399999976158142,1.3416659832000732,1.3416659832000732,79500.0,0.011806979484564106,-1.011518090019505,9.666785877491009,42.67045436850471,31.017718892038626,-0.0384345388242866,0.01344162333242993,0.1637741919411142,0.28865173384448584,63.62813441785433,0.05833399295806885,-0.05459783561444054,-0.0035171270370484287,-0.09383933908247166,0.0868050850083748,-0.048678233059760156,0.0416439789856633,-0.08925613454345704,99.56620216341577,46.82862516693251,0.045161106022711645,12,-0.048165977001190186,0.03500056266784668,0.22633355855941772,0.28216707706451416,0.19033408164978005,1,0.00023864582038934934,15.666865351373978,1.3833329677581787,1.0,1.3773330450057983,1.0,1.3773330450057983,0.00023864582038934934 1042,2003-12-31,1.4933329820632937,1.4933329820632937,1.3436659574508667,1.3833329677581787,289350.0,0.0669209894109224,1.721218275431937,1.8965529998622965,59.278323148947685,35.063422064935125,-0.1283550563694098,-0.080963605617417,0.0663945531081318,0.19472882613807574,62.61420833896043,0.14966702461242698,-0.054154222686569664,0.08798325657844575,-0.008907646554902504,0.184874159711794,0.03953780501177162,0.13642870814511987,-0.17754775533956324,100.0,45.18717281952337,0.04844545156667415,12,-0.09516650438308738,-0.07516652345657371,0.13266652822494485,0.18850004673004128,0.09666705131530717,2,-0.06249979544160078,-1.011518090019505,1.3996659517288208,15.666865351373978,1.3833329677581787,1.0,1.3773330450057983,-0.06249979544160078 1043,2004-01-01,1.4933329820632937,1.4933329820632937,1.4933329820632937,1.4933329820632937,0.0,0.0,1.0,0.0,59.278323148947685,39.45388397078108,-0.12136522282872364,-0.08174169740324522,0.06255165731845946,0.19457680431545188,61.545488434866904,0.0,-0.05234298830020645,0.08581660985946682,-0.01703309016626453,0.18866630988519817,0.03439175984660103,0.1372414598723326,-0.16334393491239818,100.0,43.68142413125243,0.05142485001286573,1,-0.08916646242141746,-0.08349996805191062,0.13266652822494485,0.18850004673004128,0.09666705131530717,3,-0.05178548549391593,1.721218275431937,1.4933329820632937,-1.011518090019505,1.3996659517288208,15.666865351373978,1.3833329677581787,-0.05178548549391593 1044,2004-01-02,1.4833329916000366,1.4933329820632937,1.4800000190734863,1.4933329820632937,75900.0,-0.006696423760386261,1.66659514102465,-100.0,55.263091520651095,43.07817639005895,-0.09671433067244029,-0.0735433457623853,0.0683521295909646,0.2043916806123769,60.346131327080535,0.013332962989807351,-0.04624998555762061,0.07456662058830266,-0.031442681272041195,0.1805759224486465,0.02156196965813062,0.1275712715184747,-0.14027642965614917,93.75000465661373,39.11047190544684,0.05300465093017198,1,-0.07516652345657349,-0.08516651391983032,0.10625001788139343,0.17833352088928223,0.11600005626678467,4,0.06516881365325466,1.0,1.4933329820632937,1.721218275431937,1.4933329820632937,-1.011518090019505,1.3996659517288208,0.06516881365325466 1045,2004-01-05,1.4833329916000366,1.4833329916000366,1.4833329916000366,1.4833329916000366,6000.0,0.0,1.0,-0.0,58.33332671059396,47.11782942291662,-0.0812176207149431,-0.07569139402463287,0.06395857448401454,0.20433775799685305,59.20760523318699,0.0,-0.03781789948085823,0.07346662282943717,-0.035261037018940344,0.18219428267781468,0.0191027929052483,0.12783045275362603,-0.12825431604659676,93.40661413609466,38.99156713489264,0.054363829924188777,1,-0.07516652345657349,-0.08516651391983032,0.09916648268699646,0.17166650295257568,0.0830000638961792,0,0.06741576194161913,1.66659514102465,1.4833329916000366,1.0,1.4933329820632937,1.721218275431937,1.4933329820632937,0.06741576194161913 1046,2004-01-06,1.4833329916000366,1.5016659498214722,1.4443329572677612,1.5016659498214722,82350.0,0.0,5.254636252503446,-100.0,70.00001430512154,50.78185346602279,-0.06273175310334911,-0.07424749554597265,0.06042007242322445,0.20386280829830472,57.74654596540467,0.05733299255371094,-0.023347707855064126,0.07013327479362497,-0.04345136015600959,0.18371790974325952,0.013340957318807689,0.12692559226844224,-0.11719397152580835,88.39686132488306,25.979258453552184,0.056792317474817305,1,-0.06583350896835327,-0.08100003004074097,0.09541678428649902,0.1683335304260256,0.0830000638961792,1,0.06516881365325466,1.0,1.4833329916000366,1.66659514102465,1.4833329916000366,1.0,1.4933329820632937,0.06516881365325466 1047,2004-01-07,1.4700000286102295,1.5,1.4700000286102295,1.5,21900.0,-0.008988516445943229,1.0,1.636395557520743,70.75481292224373,54.74437630766306,-0.03896970742957717,-0.06116252072169859,0.07000814882912643,0.21626059034887168,56.20652923929113,0.029999971389770508,-0.009356106794674801,0.054966962337493985,-0.06114158986646201,0.17107551454144998,-0.003087313764484012,0.11302123843947198,-0.09030831556127694,44.768413786220435,-24.440711557923976,0.05805427610197799,1,-0.05250054597854614,-0.06766706705093384,0.09624972939491272,0.1766664981842041,0.09633302688598633,2,0.08163265471621939,5.254636252503446,1.4833329916000366,1.0,1.4833329916000366,1.66659514102465,1.4833329916000366,0.08163265471621939 1048,2004-01-08,1.47666597366333,1.47666597366333,1.4600000381469729,1.4700000286102295,203400.0,0.004534656410451143,4.000321899924823,-0.22219838034157469,85.82673174204282,60.4620878270299,-0.03359651859655721,-0.06789671828191546,0.05981249540532052,0.2081564831564635,54.63534879715923,0.0166659355163572,0.007057716392904867,0.059466260671615645,-0.05965819402035799,0.17859071536358928,-9.59666743711729e-05,0.11902848801760246,-0.08477683693712557,56.39513124189095,-18.862611238957285,0.059562227345986866,1,-0.05916649103164673,-0.07433301210403442,0.08466702699661255,0.1485005021095276,0.10000002384185813,3,0.07674996359136688,1.0,1.4700000286102295,5.254636252503446,1.4833329916000366,1.0,1.4833329916000366,0.07674996359136688 1049,2004-01-09,1.4459999799728394,1.4666659832000732,1.4366660118103027,1.4663330316543581,332250.0,-0.02076704836261256,1.8572823470638993,-3.0502879215995184,74.43833995350803,63.98260198006236,0.008754882618659199,-0.03819117356257573,0.08544504485534854,0.23665916087139838,52.788317815679655,0.039999961853027344,0.016472551078619446,0.028166919946670532,-0.09145236048614191,0.14778620037948298,-0.03164272026973558,0.08797656016307664,-0.04313316193710803,14.359964714016641,-65.17531208442556,0.0598096402164062,1,-0.02433401346206665,-0.0436670184135437,0.11174952983856201,0.1791664958000183,0.1206660270690918,4,0.09958510055336678,4.000321899924823,1.47666597366333,1.0,1.4700000286102295,5.254636252503446,1.4833329916000366,0.09958510055336678 1050,2004-01-12,1.4299999475479126,1.4333330392837524,1.416666030883789,1.4333330392837524,67500.0,-0.011065029492757894,9.000929899856938,0.16392481502761216,71.62182995638355,67.19942148982668,0.03583970480739662,-0.02505068560845025,0.09590703249495514,0.24939622989256138,51.6202048797834,0.029333949089050293,0.026827309981180214,0.01316689252853398,-0.10565184252638016,0.13198562758344812,-0.0462424749989232,0.07257626005599116,-0.017253216333607213,15.686975741587672,-68.93948136429367,0.05940936752745712,1,-0.007333993911743164,-0.027666985988616943,0.1111663281917572,0.1866665482521057,0.1346660852432251,0,0.11841475981119576,1.8572823470638993,1.4459999799728394,4.000321899924823,1.47666597366333,1.0,1.4700000286102295,0.11841475981119576 1051,2004-01-13,1.4099999666213991,1.4299999475479126,1.406000018119812,1.4296660423278809,51750.0,-0.013986001160914974,1.3605846177296523,5.900250357653724,57.68037659995004,67.02187187327138,0.06421233565075357,-0.007260645268479582,0.11023728467756078,0.26513224560677506,50.40612971379069,0.023999929428100586,0.03772070609592015,-0.0056664347648618385,-0.1242610170965881,0.11292814756686442,-0.06496372593072497,0.05363085640100129,0.09166598320007302,4.255265183652328,-76.91251420387408,0.05929729116586311,1,0.04383301734924294,-0.0076670050621034935,0.1229162812232969,0.20666652917861916,0.15633308887481667,1,0.11087453374159817,9.000929899856938,1.4299999475479126,1.8572823470638993,1.4459999799728394,4.000321899924823,1.47666597366333,0.11087453374159817 1052,2004-01-14,1.3980000019073486,1.4249999523162842,1.3739999532699585,1.406000018119812,20310.0,-0.008510613473845963,1.2173968253968255,0.4067927090215902,54.59950918617761,66.50200365518582,0.06846725895627825,0.006213021496039417,0.1160962824310321,0.27161086033802384,48.86118335838641,0.050999999046325684,0.04550255464759512,-0.01839975118637094,-0.13633202496952168,0.0995325225967798,-0.0773658880779462,0.04056638570520432,0.10175262928009032,23.376817904728732,-53.119931351711365,0.05896613689157533,1,0.0398329496383667,0.0043329596519470215,0.11574947834014893,0.20366644859313965,0.1683330535888672,2,0.1204099094128781,1.3605846177296523,1.4099999666213991,9.000929899856938,1.4299999475479126,1.8572823470638993,1.4459999799728394,0.1204099094128781 1053,2004-01-15,1.366665959358215,1.3963329792022705,1.3643330335617063,1.3963329792022705,198600.0,-0.022413478187684688,1.1572740240692896,3.7083699652803928,47.91657547425483,65.68572409447512,0.0893389884925555,0.03952077515792185,0.14127144421698312,0.29697240183360796,47.148634245463626,0.03366696834564231,0.05190025085289984,-0.049700438976288064,-0.16769150713085845,0.06829062917828232,-0.10869597305357326,0.00929509510099713,0.1280565647125247,2.279740596506878,-68.30098913175082,0.058995534077285215,1,0.06633353233337425,0.035667002201080544,0.13625025749206565,0.23166704177856468,0.1933339834213259,3,0.14609795083486543,1.2173968253968255,1.3980000019073486,1.3605846177296523,1.4099999666213991,9.000929899856938,1.4299999475479126,0.14609795083486543 1054,2004-01-16,1.3799999952316284,1.391332983970642,1.366665959358215,1.375332951545715,58950.0,0.009756616664159168,-1.242351997745941,-0.15731420649750494,49.36715622520085,64.68948292943143,0.06683401642581654,0.03216772198072437,0.12149487296927464,0.2770174647252026,44.93417040444225,0.02466702461242698,0.04570483214682941,-0.03911640048027043,-0.15052125090108803,0.07228844994054717,-0.09481882569067923,0.01658602473013837,0.10689915940856931,22.705739667665508,-42.32970848211272,0.05570242521040885,1,0.05299949645996094,0.022332966327667236,0.12249946594238281,0.18749946355819702,0.1936659812927246,4,0.14251159634283184,1.1572740240692896,1.366665959358215,1.2173968253968255,1.3980000019073486,1.3605846177296523,1.4099999666213991,0.14251159634283184 1055,2004-01-19,1.3833329677581787,1.3933329582214355,1.3833329677581787,1.391666054725647,124500.0,0.002415197491352883,-1.4000686665808335,-1.7855172413792253,46.73774789339723,62.10478666146207,0.0534445653836626,0.034820446077469036,0.11157152203080378,0.26664319460137964,42.57583506413765,0.013332962989807129,0.0388939138512423,-0.03845007419586177,-0.1432294942813035,0.06632934588957995,-0.09083978423858263,0.013939635846859089,0.09621221961730964,28.9338009708564,-30.4228510040607,0.05238971004272088,1,0.04883354902267456,0.018999993801116943,0.113583505153656,0.18000000715255737,0.1933330297470095,0,0.13252994293981213,-1.242351997745941,1.3799999952316284,1.1572740240692896,1.366665959358215,1.2173968253968255,1.3980000019073486,0.13252994293981213 1056,2004-01-20,1.399999976158142,1.399999976158142,1.3766659498214722,1.3833329677581787,2423700.0,0.012048442991258845,1.8000257486785922,-2.0001001387637154,23.07695481911557,56.80724687222561,0.026500462021015414,0.025498976338686807,0.0883719279863957,0.243306282070348,40.22038275374393,0.023334026336669922,0.03423791152999822,-0.025616413354873746,-0.12035945386217661,0.06912662715242912,-0.07298793360852529,0.0217551068987778,0.07263248198851935,58.79141932479368,4.386852751532885,0.04737152025365148,1,0.02049952745437622,0.0023329854011535645,0.09574976563453674,0.163332998752594,0.24333298206329346,1,0.11761861388374428,-1.4000686665808335,1.3833329677581787,-1.242351997745941,1.3799999952316284,1.1572740240692896,1.366665959358215,0.11761861388374428 1057,2004-01-21,1.3933329582214355,1.416666030883789,1.3766659498214722,1.416666030883789,283800.0,-0.004762155750175134,2.428616679950136,-1.3999556550535357,22.22220750502173,49.7400775125566,0.0236339428770882,0.035232516823973326,0.08829420118309739,0.2432501313758597,39.1210542288953,0.040000081062316895,0.027760496197798634,-0.033083426952362105,-0.1263688366647182,0.060201982759994,-0.07972613180854027,0.013559277903816058,0.07280153445012849,55.41422456896472,6.497215622874172,0.04664270485617809,1,0.022166550159454346,0.009000003337860107,0.10241678357124329,0.17000001668930054,0.25999999046325684,2,0.12416278266726133,1.8000257486785922,1.399999976158142,-1.4000686665808335,1.3833329677581787,-1.242351997745941,1.3799999952316284,0.12416278266726133 1058,2004-01-22,1.38100004196167,1.4066660404205322,1.3766659498214722,1.389665961265564,3104100.0,-0.008851377689011564,-2.461395099340481,0.37140069074040016,21.937877201917786,43.906692762379905,0.023433880980101796,0.05044034381895912,0.09247167495039355,0.24882636202914776,37.96231662454724,0.03000009059906006,0.01708077320433743,-0.045599693059921176,-0.1384924937725147,0.04729310765267236,-0.09204609341621794,0.0008467072963755928,0.07902636316330258,28.668124196828877,-13.975617922440101,0.04644640035629681,1,0.01783299446105957,0.021332919597625732,0.10891619324684143,0.17649942636489868,0.2623329162597656,3,0.1342020332391054,2.428616679950136,1.3933329582214355,1.8000257486785922,1.399999976158142,-1.4000686665808335,1.3833329677581787,0.1342020332391054 1059,2004-01-23,1.399999976158142,1.404332995414734,1.3866660594940186,1.3866660594940186,43500.0,0.013758098203591196,-1.6499244544178853,-1.5386615310544054,29.30466066118703,39.20478506291362,-0.0031037472134864963,0.035021182940963014,0.0657987624514611,0.22263261670503987,36.74095940022237,0.023332953453064187,0.006817005708022128,-0.02773310542106633,-0.11862661738126468,0.06316040653913202,-0.07317986140116539,0.017713650559032734,0.05428482667303447,58.334947622524545,21.198928324322388,0.04544675598009914,1,-0.0028334856033325195,0.0023329854011535645,0.08174976706504822,0.14933300018310547,0.20000004768371604,4,0.11428569239013009,-2.461395099340481,1.38100004196167,2.428616679950136,1.3933329582214355,1.8000257486785922,1.399999976158142,0.11428569239013009 1060,2004-01-26,1.4083329439163208,1.4083329439163208,1.3949999809265137,1.3996659517288208,40350.0,0.005952119928634536,2.076722051056338,0.6499959768624891,32.11437999913582,36.36411877393427,-0.016576601972096316,0.030205851660116467,0.05053739327222728,0.2074538213667485,34.94849999548958,0.013332962989807129,-0.007715310220763882,-0.020650136470794722,-0.10964036685924738,0.06834009391765794,-0.06514525166502105,0.02384497872343161,0.040554752758687584,79.16732479995233,46.511333773430174,0.04449511519422637,1,-0.01366645097732544,5.960464477539063e-08,0.04141679406166077,0.10900002717971802,0.22166705131530762,0,0.11739626863252295,-1.6499244544178853,1.399999976158142,-2.461395099340481,1.38100004196167,2.428616679950136,1.3933329582214355,0.11739626863252295 1061,2004-01-27,1.399999976158142,1.399999976158142,1.3946659564971924,1.3996659517288208,11850.0,-0.005916901819399523,30.937901498929335,0.038539832746478875,32.89893590686728,33.95294396512202,-0.010964322547229788,0.040649234134264356,0.05170228116744324,0.20940847282190633,33.63848907321965,0.013666987419128418,-0.018854894554024337,-0.028999805450439453,-0.11796699155522461,0.0599673806543457,-0.07348339850283203,0.015483787601953125,0.04381444073006824,58.334947622524545,26.087034281911592,0.04448359305239262,1,-0.009500443935394287,0.0123329758644104,0.0306665301322937,0.11733299493789673,0.2496659755706787,1,0.12619001739689328,2.076722051056338,1.4083329439163208,-1.6499244544178853,1.399999976158142,-2.461395099340481,1.38100004196167,0.12619001739689328 1062,2004-01-28,1.399999976158142,1.416666030883789,1.3949999809265137,1.3949999809265137,111600.0,0.0,-7.666428247860191,14.968950749464668,30.639883487874087,32.03331152219082,-0.011902462875745368,0.03509793296208685,0.04680425280229583,0.20501451425033745,34.60467112523238,0.02166604995727539,-0.028917633339671456,-0.024333155155181974,-0.10876772839576798,0.060101418085404035,-0.06655044177547498,0.01788413146511103,0.03904555773047802,58.334947622524545,27.937689850550345,0.04221728662029299,1,-0.008333981037139893,0.0123329758644104,0.03025001287460327,0.11733299493789673,0.2933330535888672,2,0.17380927586230688,30.937901498929335,1.399999976158142,2.076722051056338,1.4083329439163208,-1.6499244544178853,1.399999976158142,0.17380927586230688 1063,2004-01-29,1.4160000085830688,1.416666030883789,1.399999976158142,1.399999976158142,286650.0,0.011428594783861268,-1.0832526188737726,3.200009536752259,41.81821373859172,31.194540134789804,-0.02253870992478757,0.013710180662776406,0.02443297388117993,0.18549393050422558,35.62306685590577,0.016666054725646973,-0.03295149674096276,-0.0044664740562438965,-0.08243155205993036,0.07349860394744256,-0.04344901305808713,0.034516064945599334,0.018562775285936528,97.77992354703605,62.654347418693334,0.038982539001843244,1,-0.019334018230438232,0.001499474048614502,0.01383325457572937,0.10133296251296997,0.29233300685882546,3,0.16760800753039007,-7.666428247860191,1.399999976158142,30.937901498929335,1.399999976158142,2.076722051056338,1.4083329439163208,0.16760800753039007 1064,2004-01-30,1.5800000429153442,1.6000000238418581,1.440000057220459,1.440000057220459,2517300.0,0.11581923258346816,-1.2857140424299995,8.749981373586255,72.6357922307811,34.07210061672134,-0.17342247964886637,-0.1503868921497702,-0.14371264459297217,0.018971091384937244,36.39375456012125,0.18400001525878928,-0.031268845501346565,0.15470020771026616,0.05220023435107901,0.2572001810694533,0.1034502210306727,0.20595019438985962,-0.21566700935363792,90.25978436742174,50.49939140098597,0.05124998667959352,1,-0.0916670560836792,-0.11333352327346802,-0.15766680240631104,-0.06266707181930542,0.14833295345306396,4,0.04008412252270088,-1.0832526188737726,1.4160000085830688,-7.666428247860191,1.399999976158142,30.937901498929335,1.399999976158142,0.04008412252270088 1065,2004-02-02,1.5833330154418943,1.6333329677581787,1.5796660184860232,1.5796660184860232,282750.0,0.002109476225329754,-28.270244790484877,0.0261928380754478,77.54231011544468,40.123806760757915,-0.16248946419255428,-0.15372557861312952,-0.14954006950224863,0.013934040274862225,37.36715182111436,0.05366694927215554,-0.02449985960765133,0.15303317904472324,0.030764019414105226,0.27530233867534126,0.09189859922941435,0.21416775886003214,-0.21428664207458503,79.05032955660192,33.36127514154934,0.06113457981530897,2,-0.07833355665206887,-0.10000002384185769,-0.16274976730346657,-0.06600004434585549,0.14333295822143577,0,0.010526533734479315,-1.2857140424299995,1.5800000429153442,-1.0832526188737726,1.4160000085830688,-7.666428247860191,1.399999976158142,0.010526533734479315 1066,2004-02-03,1.5800000429153442,1.5833330154418943,1.5399999618530271,1.5683330297470093,111150.0,-0.0021050357025618194,3.7273389341172107,3.181626084978117,79.73858093359611,46.5145149194884,-0.14632609846813915,-0.15049519743514894,-0.14771712033582318,0.01446178695372824,37.47476477391538,0.04333305358886719,-0.018336914019992268,0.14486685395240784,0.00710908754606554,0.28262462035875013,0.0759879707492368,0.21374573715557887,-0.2003822057724003,77.62251648341754,27.908564109308813,0.06887888320317113,2,-0.0750005841255188,-0.09250056743621826,-0.1659170389175415,-0.06266707181930542,0.16333293914794944,1,0.031645538581142496,-28.270244790484877,1.5833330154418943,-1.2857140424299995,1.5800000429153442,-1.0832526188737726,1.4160000085830688,0.031645538581142496 1067,2004-02-04,1.5900000333786009,1.5900000333786009,1.5083329677581787,1.5083329677581787,17310.0,0.00632910771622841,1.0000000000000053,6.999826300194116,89.22741263426795,53.9911299675273,-0.1402431665912225,-0.1592067509880597,-0.1587337109723974,0.001366898222735058,37.35550613962902,0.08166706562042214,-0.010417457040124978,0.14886684417724583,-0.0048175579419984516,0.3025512462964901,0.07202464311762369,0.22570904523686797,-0.20023359101104754,81.42871520978217,24.65240822585998,0.07684220105962218,2,-0.08000051975250222,-0.10150057077407815,-0.1969167888164518,-0.07266706228256203,0.18666601181030296,2,0.03752573402368764,3.7273389341172107,1.5800000429153442,-28.270244790484877,1.5833330154418943,-1.2857140424299995,1.5800000429153442,0.03752573402368764 1068,2004-02-05,1.5900000333786009,1.5933330059051514,1.5900000333786009,1.5933330059051514,64950.0,0.0,1.0000000000001332,-0.040811709117133416,88.6980162523901,60.590391699883206,-0.1201095834569077,-0.15840205854682643,-0.15846028445049498,-0.0023981054032751192,37.09946747969685,0.003332972526550515,0.0021086542734147784,0.14320014119148228,-0.023783174381726946,0.3101834567646915,0.05970848340487778,0.22669179897808678,-0.1904909299954225,77.58636423614826,15.818746789283267,0.08349165778660461,2,-0.0760005712509153,-0.09116703271865823,-0.18183356523513772,-0.07266706228256203,0.1783329248428347,3,0.06498930452777141,1.0000000000000053,1.5900000333786009,3.7273389341172107,1.5800000429153442,-28.270244790484877,1.5833330154418943,0.06498930452777141 1069,2004-02-06,1.5900000333786009,1.5993330478668213,1.5499999523162842,1.5966659784317017,15780.0,0.0,7.222125089406342,1.9999999999999334,88.5574589093103,66.86184491212481,-0.100938529851617,-0.15500814310807765,-0.15796628966781667,-0.005775551380340138,36.216247856567804,0.04933309555053711,0.016803449086453925,0.1360001385211942,-0.042835346764685145,0.31483562380707353,0.04658239587825452,0.22541788116413386,-0.18113797542042254,65.33365249633772,-0.5629643826487154,0.0894177426429397,2,-0.0760005712509153,-0.09116703271865823,-0.1830002665519712,-0.07266706228256203,0.23000001907348677,4,0.07442325759694923,1.0000000000001332,1.5900000333786009,1.0000000000000053,1.5900000333786009,3.7273389341172107,1.5800000429153442,0.07442325759694923 1070,2004-02-09,1.5993330478668213,1.6000000238418581,1.550333023071289,1.5996659994125366,7200.0,0.005869820309618801,98.23472668805931,0.04994813834543272,88.23551471109461,73.01035366815007,-0.08976913477378057,-0.15916517642641903,-0.1663105535773135,-0.018279742289334155,35.01894088423355,0.04966700077056907,0.03429599624282487,0.13686649799346928,-0.05288523134470924,0.3266182273316478,0.04199063332438002,0.23174236266255854,-0.18149215351664294,99.2723929364242,31.135424307359827,0.09487586466908922,2,-0.0851665735244751,-0.10050004720687866,-0.19616657495498657,-0.08200007677078247,0.2356669902801516,0,0.08065858995013331,7.222125089406342,1.5900000333786009,1.0000000000001332,1.5900000333786009,1.0000000000000053,1.5900000333786009,0.08065858995013331 1071,2004-02-10,1.5663330554962158,1.5833330154418943,1.5366660356521606,1.5833330154418943,184200.0,-0.020633596244772567,4.490245852208299,51.058360186179065,80.13962131860615,78.5103245382314,-0.034300610705664925,-0.12000532134436037,-0.13230880186503424,0.011138698874414654,33.53404977182617,0.06266701221466064,0.049946651364613626,0.09604985117912301,-0.09744469988559645,0.2895444022438425,-0.0006974243532367197,0.19279712671148275,-0.13987247820971738,63.27255419339637,-6.206331811444407,0.09674727553235969,2,-0.04966658353805542,-0.0675000548362732,-0.1631665825843811,-0.049000084400177,0.30533289909362815,1,0.10236195782532387,98.23472668805931,1.5993330478668213,7.222125089406342,1.5900000333786009,1.0000000000001332,1.5900000333786009,0.10236195782532387 1072,2004-02-11,1.5663330554962158,1.578333020210266,1.5399999618530271,1.5663330554962158,38550.0,0.0,2.1944309229806973,-0.0,83.7380254646589,83.1680813966833,-0.00919159808706671,-0.11251639533719393,-0.1312863884158162,0.0076272384158240225,31.573119402995342,0.03833305835723877,0.06592389625661466,0.08763319849967965,-0.1072619597400628,0.2825283567394221,-0.009814380620191576,0.18508077761955088,-0.1315975825908502,46.842178571159515,-26.650646553029155,0.09744757911987124,2,-0.029666543006896973,-0.0675000548362732,-0.15641683340072632,-0.049000084400177,0.30033290386199973,2,0.11300273970851249,4.490245852208299,1.5663330554962158,98.23472668805931,1.5993330478668213,7.222125089406342,1.5900000333786009,0.11300273970851249 1073,2004-02-12,1.5663330554962158,1.5666660070419312,1.5420000553131104,1.5663330554962158,34800.0,0.0,73.0827067669173,0.0,82.52950449788855,84.26738275969524,0.01606514736984921,-0.10202156399166817,-0.13024289501609898,0.004080128917121506,29.393373663783397,0.0246659517288208,0.08380686237566737,0.0776498436927795,-0.11350136052187731,0.2688010479074363,-0.01792575841454891,0.1732254458001079,-0.12365368279673761,46.842178571159515,-27.387900837042814,0.09557560210732839,2,0.004499912261962891,-0.0675000548362732,-0.15641683340072632,-0.049000084400177,0.30033290386199973,3,0.1342836946169499,2.1944309229806973,1.5663330554962158,4.490245852208299,1.5663330554962158,98.23472668805931,1.5993330478668213,0.1342836946169499 1074,2004-02-13,1.5766659975051882,1.5933330059051514,1.557332992553711,1.5933330059051514,38310.0,0.006596899664930378,3.3199130266856445,-100.0,82.6651090703001,84.83658264356808,0.005821755451509869,-0.10210006165878749,-0.13965939692012497,-0.009696012325588477,27.277800148467808,0.03600001335144043,0.10415905006548831,0.078149485588074,-0.10966580544252791,0.2659647766186759,-0.015758159927226956,0.17205713110337495,-0.12636048100336206,63.15718146979783,-10.016758230785847,0.09390764551530097,2,-0.0224995017051699,-0.07783299684524558,-0.1667497754096987,-0.05933302640914939,0.2566670179367061,4,0.1215647201243184,73.0827067669173,1.5663330554962158,2.1944309229806973,1.5663330554962158,4.490245852208299,1.5663330554962158,0.1215647201243184 1075,2004-02-16,1.5666660070419312,1.5750000476837158,1.5466660261154177,1.5466660261154177,93450.0,-0.006342491357763991,-1.8334048589753167,-1.1999742513214104,82.13372595996937,85.10270986872065,0.01476119991176783,-0.08185788749570788,-0.1289369865447636,-0.003312162258921836,25.033489305269885,0.029999971389770508,0.12203382229049975,0.058982843160629184,-0.12296615288202917,0.24093183920328753,-0.03199165486069999,0.14995734118195836,-0.10903939248985095,52.94084235637636,-21.19678337888225,0.09097449802132922,2,-0.012499511241912842,-0.06783300638198853,-0.15466654300689697,-0.049333035945892334,0.16666698455810547,0,0.16170265025950492,3.3199130266856445,1.5766659975051882,73.0827067669173,1.5663330554962158,2.1944309229806973,1.5663330554962158,0.16170265025950492 1076,2004-02-17,1.5646660327911377,1.5670000314712524,1.553333044052124,1.5670000314712524,71250.0,-0.001276579846504533,10.711221206394606,-0.11670004529957452,81.50515620987213,84.24468137712113,0.016044557631887724,-0.0705037870441716,-0.12478296612347028,-0.00332673660799232,22.667893115343286,0.013666987419128418,0.11721419866829308,0.048749566078186035,-0.12749575304445337,0.22499488520082545,-0.03937309348313378,0.13687222563950585,-0.10001116411081346,46.2491338653079,-28.652805700595792,0.08812265956131972,2,0.003666996955871582,-0.06583303213119507,-0.15216657519340515,-0.04733306169509888,0.16866695880889893,1,0.1727742532210521,-1.8334048589753167,1.5666660070419312,3.3199130266856445,1.5766659975051882,73.0827067669173,1.5663330554962158,0.1727742532210521 1077,2004-02-18,1.5663330554962158,1.5666660070419312,1.5399999618530271,1.5666660070419312,108450.0,0.001065417584418471,159.17973505191685,0.142652842331069,80.43192564396226,83.3262268650736,0.011920937888097116,-0.061709412824639376,-0.1247694696445345,-0.007178737687450365,20.6811430726087,0.02666604518890403,0.11046686880563716,0.041766583919525146,-0.12592054556345067,0.20945371340250096,-0.04207698082196276,0.12561014866101305,-0.0949310628527773,49.37481839111311,-21.698255503636787,0.08384356474148795,2,0.001999974250793457,-0.0675000548362732,-0.13825008273124695,-0.049000084400177,0.09733295440673828,2,0.19493484991727916,10.711221206394606,1.5646660327911377,-1.8334048589753167,1.5666660070419312,3.3199130266856445,1.5766659975051882,0.19493484991727916 1078,2004-02-19,1.5663330554962158,1.5663330554962158,1.5466660261154177,1.5663330554962158,104400.0,0.0,1.0,-0.0,41.76676313653959,78.12726066809907,0.009175643853121196,-0.049658852389198094,-0.12305430179540466,-0.00957217019734724,18.587026588845422,0.019667029380798118,0.10310552361001202,0.03249993324279776,-0.12172535320001998,0.1867252196856155,-0.04461270997861111,0.10961257646420663,-0.08845382384818778,49.37481839111311,-18.47518956116049,0.07711264322140884,2,0.001999974250793457,-0.0675000548362732,-0.14625009894371033,-0.049000084400177,0.13866698741912842,3,0.19174268384884074,159.17973505191685,1.5663330554962158,10.711221206394606,1.5646660327911377,-1.8334048589753167,1.5666660070419312,0.19174268384884074 1079,2004-02-20,1.559999942779541,1.5700000524520874,1.5466660261154177,1.5666660070419312,132750.0,-0.004043273360318955,2.499888248178412,-100.0,36.43410422892899,72.37154839230288,0.012075597962547313,-0.032384724720179836,-0.11504424950715397,-0.005400890261177516,16.400815156329468,0.0233340263366697,0.09183077964036945,0.018166822195053056,-0.12286264630747223,0.15919629069757835,-0.05234791205620959,0.0886815564463157,-0.07590256168710696,57.14266251592319,-8.906795800371796,0.07051473425126267,2,0.00499957799911499,-0.060000479221343994,-0.1423337161540985,-0.0426669716835022,0.1050000190734861,4,0.1965807870686651,1.0,1.5663330554962158,159.17973505191685,1.5663330554962158,10.711221206394606,1.5646660327911377,0.1965807870686651 1080,2004-02-23,1.573665976524353,1.613332986831665,1.573665976524353,1.5753329992294312,730650.0,0.008760278362871299,-46.59024599542334,0.25007600278974945,46.71237928354694,68.65741038840743,-0.006273971399369138,-0.03481428262367747,-0.12737727801477927,-0.02175670409209607,14.598516966815467,0.05333304405212402,0.08115392553967515,0.023566204309463545,-0.10317307232384287,0.15030548094276996,-0.039803434007189775,0.08693584262611687,-0.0835991719652891,45.90839486184144,-17.905615652694678,0.06336963831665322,2,0.003000497817993164,-0.06866651773452759,-0.15599974989891052,-0.05633300542831421,0.11633408069610596,0,0.16500772259882623,2.499888248178412,1.559999942779541,1.0,1.5663330554962158,159.17973505191685,1.5663330554962158,0.16500772259882623 1081,2004-02-24,1.5766659975051882,1.5966659784317017,1.5766659975051882,1.5966659784317017,253350.0,0.001906389936358055,-1.0000000000000222,11.997425629290484,42.53681749518296,64.07949839179898,-0.008553629236788929,-0.025191911835166003,-0.12844463987042443,-0.026950735757767186,12.69248052922512,0.023000001907348633,0.07021535619859187,0.017732924222946478,-0.08781205899548805,0.12327790744138101,-0.035039567386270676,0.07050541583216363,-0.08086854641815977,49.99934976477786,-11.107891920633946,0.052772491609217216,2,4.768371579810804e-07,-0.07166653871536277,-0.15941625833511375,-0.05933302640914939,0.1566669940948484,1,0.0993660003721446,-46.59024599542334,1.573665976524353,2.499888248178412,1.559999942779541,1.0,1.5663330554962158,0.0993660003721446 1082,2004-02-25,1.6433329582214355,1.6449999809265137,1.5770000219345093,1.5770000219345093,493050.0,0.04228350254380864,-1.0502622919590756,-3.31664997735025,67.09398868269125,62.36444107899928,-0.07057078610708256,-0.07662276097803855,-0.190752519948036,-0.0954463160643797,11.68771151319914,0.06833398342132546,0.06014997841336078,0.07223323583602914,-0.00960980489380825,0.15407627656586653,0.031311715471110446,0.11315475620094784,-0.1420340864675611,98.30473338707819,37.65929139409438,0.04092152036491875,2,-0.05083298683166504,-0.13249999284744263,-0.23191672563552856,-0.12599998712539673,0.09333300590515137,2,0.05476676709265749,-1.0000000000000222,1.5766659975051882,-46.59024599542334,1.573665976524353,2.499888248178412,1.559999942779541,0.05476676709265749 1083,2004-02-26,1.6533329486846924,1.6533329486846924,1.6333329677581787,1.6449999809265137,104100.0,0.00608518828349891,3.8002060026894795,0.1256233814546376,69.07628791648982,60.85457206190925,-0.07479781755580261,-0.07160176665514184,-0.19567155027012362,-0.1072353411685445,10.67893703666293,0.019999980926513672,0.0542142394889884,0.07036657929420476,0.020721773950409084,0.12001138463800043,0.04554417662230703,0.09518898196610248,-0.1434120103804597,100.0,38.297391571676805,0.024822402671897826,2,-0.05666649341583252,-0.1383334994316101,-0.2444167137145996,-0.13599997758865356,0.21166706085205078,3,0.006249836868298164,-1.0502622919590756,1.6433329582214355,-1.0000000000000222,1.5766659975051882,-46.59024599542334,1.573665976524353,0.006249836868298164 1084,2004-02-27,1.6433329582214355,1.6599999666213991,1.6433329582214355,1.6599999666213991,535950.0,-0.0060483827357413755,-1.0000000000000266,-2.0001287516809514,63.200023460477645,58.750827339743495,-0.06073338395296668,-0.05967323292366955,-0.17923731390219189,-0.09902086176844427,9.926225962445379,0.0166670083999636,0.04725404221199492,0.057199943065643355,0.0007400740202110345,0.11365981211107568,0.028970008542927195,0.08542987758835952,-0.12193905908676617,80.69473172590705,22.763589696935185,0.0282299345227162,2,-0.04333299398422241,-0.1199999451637268,-0.24274995923042297,-0.12599998712539673,0.1700000762939453,4,0.037525617912909315,3.8002060026894795,1.6533329486846924,-1.0502622919590756,1.6433329582214355,-1.0000000000000222,1.5766659975051882,0.037525617912909315 1085,2004-03-01,1.6000000238418581,1.6499999761581419,1.6000000238418581,1.6499999761581419,138600.0,-0.026368931604996426,1.0,2.999935628303453,59.510498223636624,56.306976452384006,-0.013605528505397979,-0.015839737449072633,-0.13000219534092472,-0.057663708544969605,8.250137056489768,0.049999952316283736,0.04034247069121477,0.013033658266067727,-0.0437433187822347,0.06981063531437015,-0.015354830258083485,0.04142214679021894,-0.06474551795851569,28.000617976242246,-28.046382779155785,0.028388488524151163,3,-5.960464499743523e-08,-0.07266706228256248,-0.20025029778480552,-0.08266705274581931,0.20166599750518777,0,0.04062496065162158,-1.0000000000000266,1.6433329582214355,3.8002060026894795,1.6533329486846924,-1.0502622919590756,1.6433329582214355,0.04062496065162158 1086,2004-03-02,1.6299999952316284,1.6366660594940186,1.6083329916000366,1.6366660594940186,93150.0,0.01874998183920984,7.500688495860083,0.13332141239301074,65.37856629078115,54.63438096869721,-0.03728408293837515,-0.044166199331946654,-0.15341475921007364,-0.08913911097190597,7.4132561696751145,0.03666603565216042,0.0331321123514563,0.040533632040023804,-0.01927410060805812,0.10034136468810573,0.010629765715982842,0.07043749836406477,-0.08227094327448037,63.85543206933085,6.369622989692687,0.029903866324041,3,-0.026666998863219993,-0.10266703367233276,-0.22850024700164795,-0.1126670241355896,0.17166602611541748,1,0.03680985408856041,1.0,1.6000000238418581,-1.0000000000000266,1.6433329582214355,3.8002060026894795,1.6533329486846924,0.03680985408856041 1087,2004-03-03,1.6496659517288208,1.6499999761581419,1.625,1.6283329725265503,139950.0,0.012065004021302395,1.2726189057098838,-3.2002360557234573,68.3823997332496,57.591673923887214,-0.049043616709183224,-0.06232856067492998,-0.16786981836596082,-0.11018112079591647,7.292868374126966,0.024999976158141868,0.027219309310026363,0.05721629261970529,-0.008376209787118949,0.12280879502652953,0.02442004141629317,0.09001254382311741,-0.09070980830524755,82.77662542021278,22.9553473626506,0.03279625120341217,3,-0.046332955360412376,-0.1221659779548645,-0.24824970960617065,-0.1648329496383667,0.11533403396606445,2,0.05071756484004175,7.500688495860083,1.6299999952316284,1.0,1.6000000238418581,-1.0000000000000266,1.6433329582214355,0.05071756484004175 1088,2004-03-04,1.6933330297470093,1.7716660499572754,1.6496659517288208,1.6599999666213991,1933050.0,0.026470254764260792,-3.5184307076914925,1.5625132715669845,72.4360508567053,61.591890215862364,-0.08135677023513277,-0.1031455895556892,-0.20571114636615073,-0.1547714088712604,7.757765474580762,0.12200009822845459,0.022802629230407545,0.09571672081947336,0.016147014649258384,0.17528642698968833,0.05593186773436587,0.13550157390458084,-0.12427250400365342,54.36894417442855,-4.8225653666855095,0.03978485308510754,3,-0.02066701650619507,-0.10750001668930054,-0.29133355617523193,-0.20933306217193604,0.07166695594787598,3,0.02559032016640672,1.2726189057098838,1.6496659517288208,7.500688495860083,1.6299999952316284,1.0,1.6000000238418581,0.02559032016640672 1089,2004-03-05,1.7083330154418943,1.766666054725647,1.6833330392837524,1.7599999904632568,1665600.0,0.008858260856770883,1.5641281462516414,-1.5500218154768461,76.72972186346846,64.9271505025203,-0.0816939552961633,-0.11470690048234311,-0.21459096655350351,-0.17062207123936712,9.0429467500289,0.08333301544189453,0.019847722551450175,0.10480005741119358,0.011245791840188923,0.19835432298219824,0.05802292462569136,0.1515771901966958,-0.1149598267928682,63.10683252328565,2.995579320962946,0.04677713278550227,3,-0.03416699171066262,-0.10249996185302712,-0.3012502789497373,-0.22516649961471535,0.056666970252990945,4,0.09170752580364061,-3.5184307076914925,1.6933330297470093,1.2726189057098838,1.6496659517288208,7.500688495860083,1.6299999952316284,0.09170752580364061 1090,2004-03-08,1.7283329963684082,1.7333329916000366,1.7283329963684082,1.7333329916000366,57900.0,0.011707308086731816,1.0,0.09677352369789582,78.91652288489149,68.9693399902657,-0.08654870817355098,-0.13127768235007298,-0.22830562092819617,-0.1914662012399473,10.3855478647381,0.024999976158142312,0.028196520506536427,0.11835004091262813,0.00948096080256322,0.22721912102269304,0.06391550085759579,0.17278458096766047,-0.11356466436239221,73.46951436243238,11.125414128037193,0.05443454005503242,3,-0.05399996042251587,-0.08833348751068115,-0.2508332431316376,-0.2601665258407593,0.0700000524520874,0,0.049180359528849804,1.5641281462516414,1.7083330154418943,-3.5184307076914925,1.6933330297470093,1.2726189057098838,1.6496659517288208,0.049180359528849804 1091,2004-03-09,1.72666597366333,1.7333329916000366,1.7000000476837158,1.7250000238418581,239850.0,-0.0009645263433498696,3.444396760683149,-0.33319028204940365,78.32746692457528,70.21750423936393,-0.06857831945196668,-0.12330494902371036,-0.22076959425154952,-0.19055513796583634,11.768932841737618,0.0333329439163208,0.038622023273817696,0.10866637229919429,-0.00985392985524225,0.22718667445363083,0.04940622122197613,0.16792652337641245,-0.0930699155031629,69.31800078678462,5.113057459953097,0.05926015107721825,3,-0.04083293676376343,-0.08666646480560303,-0.23249974846839905,-0.25849950313568115,0.023334026336669922,1,0.043436338485662196,1.0,1.7283329963684082,1.5641281462516414,1.7083330154418943,-3.5184307076914925,1.6933330297470093,0.043436338485662196 1092,2004-03-10,1.7433329820632937,1.75,1.7050000429153442,1.7233330011367798,800700.0,0.009652711441693995,1.6999420654731678,12.005152057246814,79.53286304574668,71.37934592039247,-0.07774421733690207,-0.13284257307654945,-0.23427255077161413,-0.2078888626054567,13.309302713680266,0.04499995708465576,0.04850360063537451,0.11648338437080397,-0.011822270641395516,0.24478903938300345,0.052330556864704336,0.1806362118769036,-0.09316852488747362,76.77619255607003,10.253524776333464,0.06415282750609974,3,-0.05749994516372703,-0.10333347320556663,-0.24708351492881797,-0.27516651153564475,0.05166697502136208,2,0.03346064113048164,3.444396760683149,1.72666597366333,1.0,1.7283329963684082,1.5641281462516414,1.7083330154418943,0.03346064113048164 1093,2004-03-11,1.7766660451889038,1.809999942779541,1.7333329916000366,1.7466659545898438,972450.0,0.01912030774875806,-1.7059234373060634,1.5000059604701452,83.16324687357798,73.5974818551814,-0.10252418245671735,-0.15769518812061545,-0.2639889930159516,-0.24172819806917434,15.19276685489912,0.0766669511795044,0.0606299678749187,0.13929979801177983,-0.0019479037837160096,0.28054749980727567,0.06867594711403191,0.20992364890952775,-0.11192139687930913,73.6838142634903,5.727832732088459,0.07062385089774793,3,-0.07166606187820435,-0.10333305597305298,-0.27741655707359314,-0.3084995746612549,-0.009999990463256836,3,-0.006566264676251099,1.6999420654731678,1.7433329820632937,3.444396760683149,1.72666597366333,1.0,1.7283329963684082,-0.006566264676251099 1094,2004-03-12,1.7683329582214355,1.773332953453064,1.7183330059051514,1.773332953453064,195900.0,-0.0046902944928979284,21.0,-0.16666600439483586,80.29053209063727,75.90637450707035,-0.08336152296253041,-0.1415225885026885,-0.2517391705742873,-0.23403481537825033,16.520429697055256,0.05833303928375244,0.06439937960690689,0.12138336300849906,-0.028281375233478068,0.2710481012504762,0.046550993887510606,0.1962157321294875,-0.08325256868604836,62.12088700465783,-8.267718823535134,0.07483236912098852,3,-0.05916649103164673,-0.09499996900558472,-0.26191672682762146,-0.3001664876937866,0.02500009536743164,4,-0.001884810499659828,-1.7059234373060634,1.7766660451889038,1.6999420654731678,1.7433329820632937,3.444396760683149,1.72666597366333,-0.001884810499659828 1095,2004-03-15,1.8200000524520876,1.8350000381469729,1.8183330297470093,1.8350000381469729,900150.0,0.029217967120071187,1.222269905983547,3.0,82.88296937997663,77.85130818364763,-0.11235512218677601,-0.1825993761231166,-0.2988083985809029,-0.28610088662864275,18.394062800611213,0.06666707992553733,0.06868748539154179,0.16038375496864332,-0.0029305272506481295,0.3236980371879348,0.07872661385899771,0.24204089607828894,-0.11743092546251899,88.88889870035376,15.263501207119134,0.0816571411096457,3,-0.0900000333786013,-0.13416701555252097,-0.31358382105827354,-0.3518335819244387,-0.05500006675720237,0,-0.030219816028631885,21.0,1.7683329582214355,-1.7059234373060634,1.7766660451889038,1.6999420654731678,1.7433329820632937,-0.030219816028631885 1096,2004-03-16,1.8350000381469729,1.8350000381469729,1.82166600227356,1.82166600227356,584400.0,0.008241750144279303,1.0000000000000333,-0.8889365726501692,80.10479438819766,79.15379647864185,-0.10640768538314771,-0.18583610865109312,-0.3089414188661215,-0.30094830944802586,20.368949365244465,0.014999985694885254,0.07612508691910747,0.16186704039573696,-0.012718040772649264,0.3364521215641232,0.07457449981154385,0.24915958097993007,-0.11666703224182151,100.0,28.277907796313272,0.08729254058419314,3,-0.09266704320907615,-0.14916700124740623,-0.32850030064582847,-0.36683356761932395,-0.131667017936707,1,-0.019982010116743387,1.222269905983547,1.8200000524520876,21.0,1.7683329582214355,-1.7059234373060634,1.7766660451889038,-0.019982010116743387 1097,2004-03-17,1.871665954589844,1.8866660594940183,1.8666659593582156,1.8666659593582156,529800.0,0.019981425439040912,-7.000047683761117,0.3749798844922908,81.64254946853251,80.17674076884487,-0.12099516927508636,-0.20917911082691387,-0.3397841354543225,-0.3372362539469631,22.90174273379355,0.051666021347045454,0.08967599472148158,0.1832663118839266,-0.00486995648678934,0.37140258025464257,0.08919817769856864,0.2773344460692846,-0.13466622352600122,91.08903178290207,21.99611569772479,0.09406813418535792,3,-0.08666640520095847,-0.15833294391632124,-0.36391621828079246,-0.40349948406219505,-0.2049999237060549,2,-0.06500409663994011,1.0000000000000333,1.8350000381469729,1.222269905983547,1.8200000524520876,21.0,1.7683329582214355,-0.06500409663994011 1098,2004-03-18,1.8666659593582156,1.891666054725647,1.8666659593582156,1.8733329772949217,415650.0,-0.0026714143190813555,-6.49963345074873,-1.3334048589751872,82.84317730080693,80.85601359521581,-0.09926052260859253,-0.1902810829642887,-0.3291138751937537,-0.33177707098699494,25.586753454972953,0.02500009536743142,0.1005908650447096,0.16324967145919822,-0.03168410881978989,0.35818345173818633,0.06578278131970428,0.26071656159869216,-0.10272628917694115,85.57684438279188,17.209922829945498,0.09746689013949404,3,-0.07083290815353416,-0.1508329510688784,-0.3489162027835848,-0.39849948883056663,-0.09999990463256858,3,-0.038392515765487856,-7.000047683761117,1.871665954589844,1.0000000000000333,1.8350000381469729,1.222269905983547,1.8200000524520876,-0.038392515765487856 1099,2004-03-19,1.8666659593582156,1.8683329820632932,1.853332996368408,1.8600000143051147,361200.0,0.0,2.0000000000001332,-0.9998390759383766,94.94377597829477,82.63681949448285,-0.08318708669754837,-0.17510624024461552,-0.3223380936982243,-0.33184547069790393,28.230740648093803,0.014999985694885254,0.11024337108257942,0.14791637063026442,-0.04776118567291032,0.34359392693343915,0.050077592478676936,0.2457551487818519,-0.07718101226806673,65.90881751473626,-7.251701902525184,0.09783877815158738,3,-0.07083290815353416,-0.1508329510688784,-0.3318329751491549,-0.39849948883056663,-0.13833296298980735,4,-0.05357139778075226,-6.49963345074873,1.8666659593582156,-7.000047683761117,1.871665954589844,1.0000000000000333,1.8350000381469729,-0.05357139778075226 1100,2004-03-22,1.8333330154418943,1.8666659593582156,1.8333330154418943,1.8666659593582156,336600.0,-0.017856941007153515,1.0,-5.000482849887235,83.88893635198622,83.25476054197296,-0.037317941096296714,-0.1278786510676002,-0.2819611902877901,-0.29888188838209095,29.849231928804322,0.033332943916321245,0.1148862167297664,0.1016000747680661,-0.08790613248267842,0.2911062820188106,0.006846971142693725,0.19635317839343847,-0.02341184682464581,16.667149180095304,-55.28809642066879,0.09475310362537229,3,-0.034999966621398704,-0.11750000715255715,-0.30683326721191384,-0.3651665449142454,-0.10000002384185769,0,-0.021818164793909967,2.0000000000001332,1.8666659593582156,-6.49963345074873,1.8666659593582156,-7.000047683761117,1.871665954589844,-0.021818164793909967 1101,2004-03-23,1.7333329916000366,1.8600000143051147,1.7333329916000366,1.8350000381469729,330600.0,-0.05454547700803525,-1.4918009720406404,3.050047028614106,60.99917692274419,81.19546208386156,0.07121642146794871,-0.01637951772269397,-0.17528922697303706,-0.19973003319341665,30.799941048322115,0.12666702270507812,0.11509161595700834,-0.006233298778533847,-0.18114045504243004,0.16867385748536234,-0.09368687691048194,0.08122027935341425,0.15833306312561035,0.0,-67.67056188772182,0.08745357813194815,3,0.07166653871536255,-0.017499983310699463,-0.20683324337005615,-0.2651665210723877,0.013332962989807129,1,0.01826942327199177,1.0,1.8333330154418943,2.0000000000001332,1.8666659593582156,-6.49963345074873,1.8666659593582156,0.01826942327199177 1102,2004-03-24,1.7333329916000366,1.7333329916000366,1.7233330011367798,1.7333329916000366,34050.0,0.0,1.0,-0.0,55.94059826638716,78.17072334972926,0.0778338048805467,-0.00979333751865874,-0.16809287264579043,-0.20069325066175647,30.80587179385509,0.009999990463256836,0.11274132303602502,-0.0107333004474639,-0.17974743111097347,0.15828083021604566,-0.09524036577921868,0.07377376488429088,0.15516640186309805,5.940598266387174,-60.793022649880776,0.08450706533175475,3,0.07166653871536255,-0.017499983310699463,-0.19974997639656067,-0.2651665210723877,0.013332962989807129,2,-0.017307679214065952,-1.4918009720406404,1.7333329916000366,1.0,1.8333330154418943,2.0000000000001332,1.8666659593582156,-0.017307679214065952 1103,2004-03-25,1.663666009902954,1.748332977294922,1.663666009902954,1.7333329916000366,162990.0,-0.040192497364729074,-1.4306196516480816,-100.0,44.292968678603884,74.17099408172555,0.14503840006659674,0.06396708903218684,-0.09088055540713214,-0.13217019981880251,30.349068956649873,0.084666967391968,0.10915314749474292,-0.0809169352054595,-0.24882277654590035,0.08698890613498134,-0.16486985587568004,0.0030359854647610263,0.21822672786712638,0.0,-64.41673713182115,0.08395292067022045,3,0.11400002241134644,0.055500030517578125,-0.13008299469947815,-0.19549953937530518,0.10300004482269287,3,0.0018032591655881003,1.0,1.7333329916000366,-1.4918009720406404,1.7333329916000366,1.0,1.8333330154418943,0.0018032591655881003 1104,2004-03-26,1.7050000429153442,1.7066659927368164,1.6599999666213991,1.6716660261154177,746700.0,0.024845150869435173,1.5454716882981645,-0.4784765463913084,47.17290882551161,70.20320957567387,0.10479627760410426,0.028975465418909163,-0.12446324092580996,-0.1745737615324061,29.771202772677828,0.04666602611541726,0.10427139552767173,-0.04266625642776489,-0.20491289760738618,0.1195803847518564,-0.12378957701757543,0.03845706416204564,0.16379909118270874,21.77430146973986,-39.78310873279762,0.08112332058981064,3,0.07083296775817871,0.014165997505187988,-0.1714170277118683,-0.2368335723876953,0.048332929611206055,4,0.036167747951994844,-1.4306196516480816,1.663666009902954,1.0,1.7333329916000366,-1.4918009720406404,1.7333329916000366,0.036167747951994844 1105,2004-03-29,1.6649999618530271,1.7583329677581787,1.6649999618530271,1.7583329677581787,291450.0,-0.02346045751055925,1.0000000000000047,-2.799932767339257,43.16341656305242,66.09861203954662,0.13465813630504497,0.07809903835389265,-0.07712424891802572,-0.1359132833573795,30.572758740021587,0.09333300590515159,0.09314927995965983,-0.08591633439064039,-0.2379938870187004,0.0661612182374196,-0.1619551107046704,-0.009877558076610393,0.1870952388468936,2.499997019768253,-55.676701313267706,0.07603877631402996,3,0.11083304882049583,0.06766605377197288,-0.1325004696846006,-0.1968334913253782,0.08500003814697288,0,0.03803785943928539,1.5454716882981645,1.7050000429153442,-1.4306196516480816,1.663666009902954,1.0,1.7333329916000366,0.03803785943928539 1106,2004-03-30,1.690000057220459,1.7816660404205322,1.6683330535888672,1.6683330535888672,133500.0,0.015015072636763716,-9.461343779572614,-0.2321472818909379,44.19452881227311,61.9377208555178,0.09714232120138022,0.06094937894102803,-0.09488092730370656,-0.1621212071902407,31.530441421427195,0.1166660785675051,0.0840961603057373,-0.06391624212265024,-0.20811351234845987,0.0802810281031594,-0.13601487723555494,0.008182392990254472,0.14672752475318007,24.657728865804497,-29.87881254555413,0.07209863511290479,3,0.08583295345306396,0.044165968894958496,-0.14916709065437317,-0.22183358669281006,0.06999993324279785,1,0.02564078870556208,1.0000000000000047,1.6649999618530271,1.5454716882981645,1.7050000429153442,-1.4306196516480816,1.663666009902954,0.02564078870556208 1107,2004-03-31,1.7333329916000366,1.7333329916000366,1.6950000524520874,1.6950000524520874,7650.0,0.02564078870556208,1.0,1.7691850612909614,45.38355094116106,57.775540148890485,0.035898383994722005,0.025514075570864048,-0.130102637852906,-0.20642225324892483,32.26760485789687,0.04333293437957764,0.06851144527446973,-0.02476665973663339,-0.1608560880894534,0.11132276861618662,-0.0928113739130434,0.043278054439776614,0.08925638114542322,60.274012868787096,7.8224132995812,0.06804471417641,3,0.03083348274230957,0.001000046730041504,-0.1925000250339508,-0.2651665210723877,0.018332958221435547,2,0.007692095549107103,-9.461343779572614,1.690000057220459,1.0000000000000047,1.6649999618530271,1.5454716882981645,1.7050000429153442,0.007692095549107103 1108,2004-04-01,1.736665964126587,1.7599999904632568,1.736665964126587,1.7599999904632568,29100.0,0.0019228691444184154,1.0,-0.6087199900485135,46.590056039524455,52.402904600138235,0.013617693885993765,0.026977079481334876,-0.12472083367153619,-0.21127263451523381,31.324272685620603,0.026666998863220215,0.0540734676503114,-0.0236003339290618,-0.15669498164051587,0.10949431378239227,-0.09014765778478884,0.042946989926665236,0.07291625612894803,63.0134556916507,11.298131579211123,0.06654732385572708,4,0.026666998863220437,0.009167075157165527,-0.1849994957447052,-0.2626659870147705,0.01666700839996338,3,0.005758154227595513,1.0,1.7333329916000366,-9.461343779572614,1.690000057220459,1.0000000000000047,1.6649999618530271,0.005758154227595513 1109,2004-04-02,1.8650000095367432,1.8650000095367432,1.7450000047683716,1.7450000047683716,76650.0,0.0738967930857668,1.0,-5.142704608153673,54.1589608475714,49.09957398853659,-0.1284895690382537,-0.09382871715286889,-0.24328168811602668,-0.3401803461785775,30.751505443825266,0.12833404541015625,0.037233231266564415,0.09690036177635197,-0.04165400684967868,0.23545473040238263,0.027623177463336646,0.1661775460893673,-0.20500004291534402,100.0,50.798049583429716,0.06927718431301534,4,-0.10250002145767212,-0.11916697025299072,-0.3091670572757721,-0.3868335485458374,-0.1499999761581423,4,-0.05272598086233893,1.0,1.736665964126587,1.0,1.7333329916000366,-9.461343779572614,1.690000057220459,-0.05272598086233893 1110,2004-04-05,1.8133330345153809,1.8316659927368164,1.7450000047683716,1.8316659927368164,81600.0,-0.02770347171965759,8.454664863318333,-0.15277464577457722,48.1246112630633,47.66906669301648,-0.08935452195897842,-0.03738393980456367,-0.18250903242361471,-0.2889941239853546,30.14778514856744,0.12000000476837158,0.017954412034239864,0.04098338484764108,-0.09764953404295085,0.179616303738233,-0.028333074597654884,0.11029984429293704,-0.14923306703567474,73.72869541182304,29.67374670597139,0.06931645944529602,4,-0.050833046436309814,-0.06749999523162842,-0.2516665458679199,-0.3318330645561218,-0.11333298683166504,0,-0.03308827493172861,1.0,1.8650000095367432,1.0,1.736665964126587,1.0,1.7333329916000366,-0.03308827493172861 1111,2004-04-06,1.801666021347046,1.8116660118103027,1.748332977294922,1.7966660261154177,102750.0,-0.006434015675147675,4.066647593162131,-0.2727325929201117,43.66709115992782,46.30534368118767,-0.07484596944275146,-0.020880574912246486,-0.1614155333294005,-0.27788058745523125,30.281400013806724,0.06500005722045876,-0.005793980375132346,0.02556636929512024,-0.11191615436985614,0.16304889296009661,-0.04317489253736806,0.09430763112760854,-0.133548053026199,62.744703424743506,23.621427907448705,0.06874126183248819,4,-0.039166033267974854,-0.0516664981842041,-0.2379995584487915,-0.32016605138778687,-0.10833299160003662,1,-0.028676802878491836,8.454664863318333,1.8133330345153809,1.0,1.8650000095367432,1.0,1.736665964126587,-0.028676802878491836 1112,2004-04-07,1.801666021347046,1.803333044052124,1.7649999856948853,1.803333044052124,45450.0,0.0,44.98984553775744,-0.33340485897529076,44.065754598270445,46.28009767226174,-0.0716704950369027,-0.017166471864152877,-0.1517946936840442,-0.27724214808546876,30.18664592339938,0.03833305835723877,-0.024579290062780146,0.022649717330932573,-0.1143802124702975,0.15967964713216265,-0.04586524756968258,0.09116468223154772,-0.12961041220188108,50.64911420248499,16.68304807659034,0.06851496490061504,4,-0.039166033267974854,-0.04333299398422241,-0.23633304238319397,-0.31416600942611694,-0.16900002956390403,2,-0.023126389902517475,4.066647593162131,1.801666021347046,8.454664863318333,1.8133330345153809,1.0,1.8650000095367432,-0.023126389902517475 1113,2004-04-08,1.7649999856948853,1.7999999523162842,1.7649999856948853,1.7999999523162842,37200.0,-0.02035118341453024,1.0,20.99549485125858,41.30069873004538,45.6276298838766,-0.02136539298041673,0.019584886914946864,-0.10625132783503255,-0.24091614178485532,29.342251682187726,0.036666035652160645,-0.03005493821574179,-0.013433015346527188,-0.15060431548029118,0.12373828478723681,-0.08201866541340919,0.05515263472035481,-0.0890854885418888,16.666650109821553,-12.711162434891428,0.06858565006688197,4,0.0,0.005666017532348633,-0.199583500623703,-0.2735000252723694,-0.2066669464111328,3,-0.007554694607073031,44.98984553775744,1.801666021347046,4.066647593162131,1.801666021347046,8.454664863318333,1.8133330345153809,-0.007554694607073031 1114,2004-04-09,1.7649999856948853,1.7649999856948853,1.7649999856948853,1.7649999856948853,0.0,0.0,1.0,-0.0,43.79919400848053,45.6982718222575,-0.013364809362117036,0.020366591939475986,-0.10247798648726181,-0.24103608407398158,28.842502062413644,0.0,-0.032915747871892664,-0.01326636672019954,-0.15049741745533596,0.12396468401493688,-0.08188189208776775,0.05534915864736867,-0.08530377829421387,23.07708178875857,-7.581850384738843,0.06861552536756818,4,0.0016665458679199219,0.010833024978637695,-0.13575047254562378,-0.21766698360443115,-0.21500003337860107,4,-0.0066102058146711995,1.0,1.7649999856948853,44.98984553775744,1.801666021347046,4.066647593162131,1.801666021347046,-0.0066102058146711995 1115,2004-04-12,1.7649999856948853,1.7649999856948853,1.7649999856948853,1.7649999856948853,0.0,0.0,1.0,0.0,53.51074413893581,46.73340685855336,0.0025836327465158515,0.016901399213236967,-0.09873429512031295,-0.24031630187184572,27.64449054918504,0.0,-0.024872853403999917,-0.010516363382339522,-0.1464240414179454,0.12539131465326636,-0.07847020240014246,0.05743747563546342,-0.08159770225149243,26.316453218289293,-7.8810420317999395,0.06795383901780294,4,0.01500004529953003,0.010833024978637695,-0.12500044703483582,-0.2125004529953003,-0.22500002384185813,0,-0.028328585111347393,1.0,1.7649999856948853,1.0,1.7649999856948853,44.98984553775744,1.801666021347046,-0.028328585111347393 1116,2004-04-13,1.7983330488204956,1.7999999523162842,1.7983330488204956,1.7999999523162842,29700.0,0.018885588326215785,1.0,-100.0,56.71024812387242,47.9919287677435,-0.015384155297969881,-0.02036356031374975,-0.1277516988616978,-0.272196211311992,26.535076037478838,0.034999966621398926,-0.019660831956723968,0.024650049209594682,-0.10884690886685222,0.15814700728604159,-0.04209842982862866,0.09139852824781802,-0.11129881085523574,86.95644061313405,47.15287127551528,0.06674847903822341,4,0.0024999380111694336,-0.022500038146972656,-0.1411667764186859,-0.24583351612091064,-0.19800007343292236,1,-0.054680083425745374,1.0,1.7649999856948853,1.0,1.7649999856948853,1.0,1.7649999856948853,-0.054680083425745374 1117,2004-04-14,1.75,1.7983330488204956,1.75,1.7983330488204956,98850.0,-0.026876583763055795,1.0,28.99570907530573,59.32331907285614,49.406735771447025,0.03974091965414073,0.019380899358437897,-0.07589802426301451,-0.22247405549797516,24.481057775917094,0.048333048820495605,-0.009390071863061955,-0.01759970188140869,-0.14314853859719046,0.10794913483437307,-0.08037412023929957,0.04517471647648219,-0.0594064466033104,0.0,-42.98622291552522,0.06277441835789085,4,0.05500000715255737,0.02583301067352295,-0.08708372712135315,-0.19750046730041504,-0.08666694164276123,2,-0.03238112585885189,1.0,1.7983330488204956,1.0,1.7649999856948853,1.0,1.7649999856948853,-0.03238112585885189 1118,2004-04-15,1.7949999570846558,1.7949999570846558,1.736665964126587,1.75,32250.0,0.02571426119123177,1.5926243817667893,-0.931039075390865,59.64285714285713,50.01605758203433,0.004342491379327074,-0.03295289416904934,-0.11678186445963146,-0.2651598107284645,22.17122650598152,0.05833399295806885,0.000628313372334599,0.030983555316925093,-0.0864914357272224,0.14845854636107259,-0.027753940205148764,0.08972105083899895,-0.10091827456516511,92.10535231627529,44.51774222351084,0.05873749552207378,4,-0.010833978652954102,-0.019166946411132812,-0.1320836842060089,-0.23833394050598145,-0.13999998569488525,3,-0.09043675163378173,1.0,1.75,1.0,1.7983330488204956,1.0,1.7649999856948853,-0.09043675163378173 1119,2004-04-16,1.766666054725647,1.7949999570846558,1.738332986831665,1.7949999570846558,19500.0,-0.015784904198564598,2.9999410977692884,-0.6296428751188783,61.1720970641244,51.46577822659667,0.019289310639377444,-0.013170096532164388,-0.08457622221989358,-0.23454651927403858,20.09685086530132,0.05666697025299072,0.006903993935127417,0.007649648189544722,-0.09948712044103014,0.11478641682011959,-0.04591873612574271,0.061218032504832154,-0.06916600566581121,47.368074325596105,-5.678150186211276,0.053568384315287446,4,0.0074999332427978516,0.009166955947875977,-0.07749956846237183,-0.18983310461044312,-0.10000002384185791,4,-0.117924389210188,1.5926243817667893,1.7949999570846558,1.0,1.75,1.0,1.7983330488204956,-0.117924389210188 1120,2004-04-19,1.7933330535888672,1.7933330535888672,1.766666054725647,1.766666054725647,38850.0,0.01509453288689655,1.0,-0.9411692934256696,61.31382478855592,53.42652640755535,-0.011748515508263946,-0.04531053699787435,-0.10728265844130269,-0.2585696320016826,18.438784259272058,0.026666998863220215,0.013460706936948341,0.036316645145416215,-0.06638018842759363,0.13901347871842606,-0.01503177164108882,0.08766506193192125,-0.09248300531949338,89.47342664187138,31.47981680658947,0.051348416786504945,4,-0.02333354949951172,-0.01750004291534424,-0.10208332538604736,-0.2061665654182434,-0.15000009536743164,0,-0.13568762410619606,2.9999410977692884,1.766666054725647,1.5926243817667893,1.7949999570846558,1.0,1.75,-0.13568762410619606 1121,2004-04-20,1.7649999856948853,1.7933330535888672,1.7533329725265503,1.7933330535888672,67650.0,-0.0157991109555925,1.8235615861996424,-1.062476810356774,53.58493937336098,54.48421360478763,0.012110009528683019,-0.015266118197889256,-0.0741727512575352,-0.22754432032197736,18.744407311582584,0.040000081062316895,0.004839121044441175,0.0064002275466918945,-0.09573408193144206,0.10853453702482585,-0.04466692719237497,0.05746738228575876,-0.06086693820016409,45.946750537888,-11.272676124530378,0.05106715473906693,4,0.003332972526550293,0.010833024978637695,-0.057083457708358765,-0.16533344984054565,-0.16166698932647705,1,-0.12747876808241165,1.0,1.7933330535888672,2.9999410977692884,1.766666054725647,1.5926243817667893,1.7949999570846558,-0.12747876808241165 1122,2004-04-21,1.703333020210266,1.7649999856948853,1.6833330392837524,1.7649999856948853,165300.0,-0.03493879092601859,1.6486448869128165,2.1765015251919717,46.666712760826364,55.08043738598552,0.06522016102528316,0.04641796013186106,-0.008347033931620063,-0.16351636925691015,18.856748940305145,0.08166694641113281,0.002005713927802244,-0.0537667393684389,-0.15831613286871948,0.05078265413184169,-0.1060414361185793,-0.0014920426182984947,0.16166698932647727,17.91039040064887,-36.982590395540896,0.05227469675014033,4,0.03833347558975242,0.07249999046325706,0.010749995708465798,-0.10366648435592629,-0.07000005245208718,2,-0.06046970474979574,1.8235615861996424,1.7649999856948853,1.0,1.7933330535888672,2.9999410977692884,1.766666054725647,-0.06046970474979574 1123,2004-04-22,1.666666030883789,1.7233330011367798,1.6369999647140503,1.703333020210266,290250.0,-0.021526612172381054,1.2521578097084722,0.594596945679484,25.714247344945946,53.07099886781501,0.09663365091693077,0.0878240100069303,0.03213837807060349,-0.12467764191222819,20.15846626321539,0.08633303642272949,0.001659942769026257,-0.09058372974395756,-0.1945758126277941,0.013408353139878981,-0.14257977118587584,-0.03858768830203929,0.19470063924789427,18.775992153312206,-29.15499654031014,0.05199604144191829,4,0.051833927631378174,0.09766697883605957,0.08250024914741516,-0.041166484355926736,-0.03333306312561035,3,-0.001999784278787331,1.6486448869128165,1.703333020210266,1.8235615861996424,1.7649999856948853,1.0,1.7933330535888672,-0.001999784278787331 1124,2004-04-23,1.766666054725647,1.766666054725647,1.6499999761581419,1.6499999761581419,130200.0,0.06000003719331248,1.0000000000000038,-3.181774143732652,44.890481129142444,52.11319186672685,-0.0034701063382505115,-0.007714818889624997,-0.06313559904691646,-0.2220354382978562,21.198187239269842,0.1166660785675051,0.0030846592566573516,0.006332993507385254,-0.09475235545429461,0.10741834246906512,-0.04420968097345468,0.05687566798822519,0.08572594718933102,82.94219153785562,36.69336163991461,0.05054267448083997,4,-0.048166096210479736,-0.013999581336975098,-0.010833024978637695,-0.13866651058197021,-0.1483330726623533,4,-0.063207238876403,1.2521578097084722,1.666666030883789,1.6486448869128165,1.703333020210266,1.8235615861996424,1.7649999856948853,-0.063207238876403 1125,2004-04-26,1.7283329963684082,1.736665964126587,1.6833330392837524,1.7166659832000732,115950.0,-0.021697965076479475,2.7647281570554627,0.1000034741168078,42.41382150957506,50.52470002069381,0.03253630259019191,0.03753047687005928,-0.02010210770346932,-0.18130413471486784,21.71033439345676,0.08333301544189453,0.008565106574172088,-0.03516671657562265,-0.1272441754808562,0.05691074232961091,-0.08120544602823943,0.01087201287699413,0.11544332405853264,58.422073223086166,13.670800261787015,0.04603872945261675,4,-0.010666489601135254,0.02349996566772461,0.027500033378601074,-0.10033345222473145,-0.09833300113677979,0,-0.03568002555884453,1.0000000000000038,1.766666054725647,1.2521578097084722,1.666666030883789,1.6486448869128165,1.703333020210266,-0.03568002555884453 1126,2004-04-27,1.7333329916000366,1.736665964126587,1.7333329916000366,1.7333329916000366,27750.0,0.00289295826795799,0.0,0.0,43.003440796692736,48.71138021223122,0.019384950908203136,0.0378857513547306,-0.020182181809587307,-0.1831392578127704,21.926938579877174,0.008332967758178711,0.01218738006964415,-0.032333368062972934,-0.11900962245424673,0.054342886328300866,-0.07567149525860994,0.011004759132664077,0.10217227459838862,74.29315318860219,29.03675485055073,0.043338127195636914,4,-0.017333030700683594,0.017666995525360107,0.02375003695487976,-0.10533344745635986,-0.07533299922943093,1,-0.0519231064168012,2.7647281570554627,1.7283329963684082,1.0000000000000038,1.766666054725647,1.2521578097084722,1.666666030883789,-0.0519231064168012 1127,2004-04-28,1.7466659545898438,1.75,1.6916660070419312,1.7000000476837158,67950.0,0.007692095549107103,1.187497485460373,100.0,48.028598947420505,47.42090707940493,0.006179118557388064,0.02698648702415052,-0.028392596709759577,-0.19346381233439813,22.40406090462849,0.05833399295806885,0.009885665240648711,-0.01966705322265616,-0.10549718216805526,0.06616307572274294,-0.0625821176953556,0.023248011250043277,0.08089909954920649,84.5756896548554,34.22803128059445,0.04291506447269951,4,-0.030665993690490723,0.0043340325355529785,0.013750314712524414,-0.11866641044616699,-0.09033298492431663,2,-0.08206088739795314,0.0,1.7333329916000366,2.7647281570554627,1.7283329963684082,1.0000000000000038,1.766666054725647,-0.08206088739795314 1128,2004-04-29,1.7466659545898438,1.75,1.7000000476837158,1.7466659545898438,68400.0,0.0,13.996782036613272,0.0,48.028598947420505,45.96051839977116,-0.0015623790578136454,0.02927501918264186,-0.023164432775339083,-0.190424861909269,22.535007792019503,0.04999995231628418,0.002634045496036963,-0.020167052745819092,-0.10538381898118376,0.06504971348954558,-0.06277543586350154,0.022441330371863355,0.07327649597220653,82.85697061101544,27.859338676136375,0.042608383117682364,4,-0.03149944543838501,0.0043340325355529785,0.013750314712524414,-0.11866641044616699,-0.0806659460067749,3,-0.0648853242566797,1.187497485460373,1.7466659545898438,0.0,1.7333329916000366,2.7647281570554627,1.7283329963684082,-0.0648853242566797 1129,2004-04-30,1.766666054725647,1.766666054725647,1.703333020210266,1.7466659545898438,88650.0,0.011450443677136768,5.333271742175461,100.0,50.171759646609694,44.72251116177713,-0.02409648166821654,0.0016129572993697217,-0.037392006262968236,-0.20723885998841296,21.346068366119564,0.06333303451538108,-0.002214152380714429,0.00474974513053894,-0.06688353314701301,0.07638302340809089,-0.031066894008237034,0.040566384269314915,0.0459586964024834,100.0,39.66525840112576,0.035816639138775926,4,-0.05149954557418823,-0.015666067600250244,-0.01825001835823059,-0.13866651058197021,-0.1166660785675051,4,-0.07547158480280769,13.996782036613272,1.7466659545898438,1.187497485460373,1.7466659545898438,0.0,1.7333329916000366,-0.07547158480280769 1130,2004-05-03,1.7533329725265503,1.7533329725265503,1.7066659927368164,1.7516659498214722,31650.0,-0.007547030274019262,54.98841533180778,0.08335071793435177,45.161283706736015,43.78654942104103,-0.01903594150534671,0.010772838949522079,-0.01876287651871933,-0.1910309856197263,20.092877176277618,0.060000061988830566,-0.011394746615388973,-0.005583333969116255,-0.07305464537200423,0.061887977433771724,-0.039318989670560356,0.028152321732327845,0.05226678714501687,82.22256837045772,24.212022567096376,0.033735655701444024,5,-0.05149996280670166,-0.0023329854011535645,-0.005833446979522705,-0.12533342838287354,-0.10333299636840843,0,-0.07699620812396046,5.333271742175461,1.766666054725647,13.996782036613272,1.7466659545898438,1.187497485460373,1.7466659545898438,-0.07699620812396046 1131,2004-05-04,1.75,1.766666054725647,1.7116659879684448,1.7533329725265503,44250.0,-0.0019009352922551015,2.666776607285487,-1.9993564073226544,50.0,44.1569146698381,-0.020176223445832475,0.01057905405976678,-0.010160107290938303,-0.18454729193645592,18.67352203859909,0.05500006675720215,-0.019831543275258046,-0.006333005428314165,-0.0708021549007638,0.058136144044135474,-0.03856758016453887,0.025901569307910544,0.0488557678732664,77.77860782711802,11.916642765998674,0.03223457473622479,5,-0.04816699028015137,0.0009999871253967285,0.004249513149261475,-0.12083399295806885,-0.09000003337860085,1,-0.06857143129621235,54.98841533180778,1.7533329725265503,5.333271742175461,1.766666054725647,13.996782036613272,1.7466659545898438,-0.06857143129621235 1132,2004-05-05,1.7599999904632568,1.7599999904632568,1.7233330011367798,1.75,8100.0,0.005714280264718097,6.333404858975276,-3.00032189992489,45.45455108426236,46.35028175198437,-0.023794975147293007,-0.002848547216914188,-0.01681465271739846,-0.19050806646463925,17.177463185601354,0.03666698932647705,-0.030748515446760383,0.0057502865791321245,-0.05514453197247615,0.0666451051307404,-0.024697122696672125,0.036197695854936374,0.0323815452836409,90.00080467066618,26.324171288429653,0.03044740927580414,5,-0.051666975021362305,-0.009000003337860107,-0.005000472068786621,-0.12583398818969727,-0.11000001430511497,2,-0.05795454468485728,2.666776607285487,1.75,54.98841533180778,1.7533329725265503,5.333271742175461,1.766666054725647,-0.05795454468485728 1133,2004-05-06,1.7516659498214722,1.7516659498214722,1.7516659498214722,1.7516659498214722,9450.0,-0.004735250390308865,1.0,0.0,47.9451925049088,46.68969412706952,-0.002386704132202988,0.0046750117734903895,-0.005485412393236633,-0.1778867920157403,15.600555453197163,0.008334040641784668,-0.03587716221953441,-0.001917052268981978,-0.0626079295873887,0.058773825049424744,-0.03226249092818545,0.028428386390221494,0.03450032308411166,76.31551208787909,10.139073847300295,0.030345438659203382,5,-0.02666640281677246,-0.0006659626960754395,-0.0024161934852600098,-0.1174999475479126,-0.1016659736633303,3,-0.05442417840322877,6.333404858975276,1.7599999904632568,2.666776607285487,1.75,54.98841533180778,1.7533329725265503,-0.05442417840322877 1134,2004-05-07,1.7533329725265503,1.7533329725265503,1.7333329916000366,1.75,65550.0,0.0009516784323220229,11.00128759969956,100.0,44.117639840273704,46.87900727492492,-0.006865947428035035,0.002202007835968356,-0.003753731033873553,-0.17453742499725067,14.075868337461062,0.019999980926513672,-0.03230484043741022,0.00033332109451289504,-0.06011931602756637,0.06078595821659216,-0.02989299746652674,0.03055963965555253,0.026866648051372177,77.77821929320885,13.947701886603838,0.030226318561039633,5,-0.02416694164276123,-0.0023329854011535645,0.0012500286102294922,-0.11916697025299072,-0.13666701316833518,4,-0.049809685502939405,1.0,1.7516659498214722,6.333404858975276,1.7599999904632568,2.666776607285487,1.75,-0.049809685502939405 1135,2004-05-10,1.7150000333786009,1.7400000095367432,1.7150000333786009,1.7400000095367432,24150.0,-0.02186289754918125,1.0000000000000178,-7.500804749812292,42.85715258850943,46.86275302957122,0.03282915377938811,0.038574761554727166,0.03899951771131871,-0.13143990858507082,12.599673156329983,0.03833293914794944,-0.015934494260510412,-0.03549962043762234,-0.09796466671323922,0.02696542583799455,-0.06673214357543089,-0.004267097299813782,0.05947160096476667,6.061893388010191,-57.550989816647416,0.031232523137808485,5,0.01416599750518821,0.019332945346832497,0.03916648030281089,-0.08083403110504128,-0.11500000953674272,0,-0.03790090726261208,11.00128759969956,1.7533329725265503,1.0,1.7516659498214722,6.333404858975276,1.7599999904632568,-0.03790090726261208 1136,2004-05-11,1.7000000476837158,1.7333329916000366,1.7000000476837158,1.7150000333786009,30750.0,-0.008746347173728353,-3.444396760683149,0.5999999999999858,49.45060861616412,47.02075410387607,0.04761035766556887,0.048306882434065335,0.05736951235680965,-0.1116077456146578,10.707249100385901,0.0333329439163208,-0.01637593921857694,-0.045582956075668424,-0.10767397096221543,0.01650805881087858,-0.07662846351894204,-0.014537448632394812,0.06897271987447895,0.0,-66.52734904814058,0.031045507443273536,5,0.033333003520965576,0.024332940578460693,0.05416646599769592,-0.06083399057388306,-0.05200004577636719,1,-0.029411805954770442,1.0000000000000178,1.7150000333786009,11.00128759969956,1.7533329725265503,1.0,1.7516659498214722,-0.029411805954770442 1137,2004-05-12,1.6933330297470093,1.7000000476837158,1.6933330297470093,1.7000000476837158,11850.0,-0.0039217751468834106,1.0,0.44446828632509855,54.878112072781676,47.78181111780509,0.05131257626347363,0.053240551658188195,0.0667645606435241,-0.10096048791917855,9.896439271834655,0.006667017936706543,-0.012521632639066249,-0.04941662549972525,-0.11568980776893634,0.01685655676948583,-0.0825532166343308,-0.01628003436511971,0.07036082569741975,0.0,-69.56988289877407,0.0331365911346056,5,0.03666651248931885,0.02683347463607788,0.06291672587394714,-0.0501670241355896,-0.02733302116394043,2,-0.01968488332775875,-3.444396760683149,1.7000000476837158,1.0000000000000178,1.7150000333786009,11.00128759969956,1.7533329725265503,-0.01968488332775875 1138,2004-05-13,1.6326659917831419,1.75,1.550333023071289,1.7016659975051882,205800.0,-0.035826997346724676,1.4104469664480141,10.349455540257903,21.36753312385119,44.58134150416525,0.10516763473994617,0.1065871487247565,0.12810318293622225,-0.03662557788255549,10.038939725072888,0.19966697692871094,-0.010809162498317981,-0.10196696519851711,-0.180013298095012,-0.023920632302022238,-0.14099013164676455,-0.06294379875026967,0.12596010803207203,40.55812276445813,-26.191681554535833,0.039023166448247444,5,0.02583354711532615,0.04250049591064475,0.1277505159378054,0.01050001382827781,-0.032665967941283736,3,0.010616981343543719,1.0,1.6933330297470093,-3.444396760683149,1.7000000476837158,1.0000000000000178,1.7150000333786009,0.010616981343543719 1139,2004-05-14,1.5583330392837524,1.6556659936904907,1.5583330392837524,1.5770000219345093,611550.0,-0.04552857282107381,-9.428354301040935,0.2705359580106891,18.51853814143955,41.62103644135454,0.1640973475279197,0.17340249014781417,0.20177424262070276,0.04098024115878629,10.189141079874005,0.09733295440673828,-0.015386689059075254,-0.16588326692581168,-0.2752534757400784,-0.056513058111544945,-0.22056837133294516,-0.1111981625186782,0.19166696071624756,4.006679690112053,-61.16115789861455,0.05468510440713341,5,0.10016649961471558,0.11683344841003418,0.20949995517730713,0.08499997854232788,0.09166693687438943,4,0.05882371390683061,1.4104469664480141,1.6326659917831419,1.0,1.6933330297470093,-3.444396760683149,1.7000000476837158,0.05882371390683061 1140,2004-05-17,1.5499999523162842,1.5666660070419312,1.5349999666213991,1.5666660070419312,235050.0,-0.005347436496179525,2.800064375379967,0.8928092470783575,16.463451067105424,37.89475322658848,0.15707226907636285,0.17135650444044015,0.208690200971549,0.052475163302649896,10.433137069086492,0.031666040420532005,-0.02089994038188303,-0.16204969882965092,-0.291365644460327,-0.03273375319897487,-0.22670767164498895,-0.0973917260143129,0.20000004768371582,6.976736449371172,-54.6806782973511,0.06465797281533801,5,0.0975000262260437,0.11750000715255737,0.22124981880187988,0.09583306312561035,0.18666601181030273,0,0.043010328446982715,-9.428354301040935,1.5583330392837524,1.4104469664480141,1.6326659917831419,1.0,1.6933330297470093,0.043010328446982715 1141,2004-05-18,1.5399999618530271,1.565999984741211,1.5399999618530271,1.5499999523162842,205500.0,-0.0064516069489636285,-4.200009536752073,0.6000214584600112,11.728550954865625,34.14741987887773,0.14991640765830772,0.1724788559514041,0.21718138527955544,0.06535014787665339,11.007285582847699,0.026000022888183816,-0.030368932903297674,-0.16079968810081513,-0.30855376731688056,-0.013045608884749704,-0.23467672770884795,-0.0869226484927823,0.19280003547668478,2.325578816456885,-54.10164636400785,0.07387703960803275,5,0.10416650772094749,0.12749999761581443,0.237916558980942,0.12583309412002586,0.1933330297470095,1,0.03896108017862221,2.800064375379967,1.5499999523162842,-9.428354301040935,1.5583330392837524,1.4104469664480141,1.6326659917831419,0.03896108017862221 1142,2004-05-19,1.6003329753875732,1.666666030883789,1.5403330326080322,1.5403330326080322,146250.0,0.039177282486390075,-3.211103958546917,-5.999999999999867,27.850702769650084,31.91469879718231,0.07213899438648985,0.10965579789204005,0.15547222246207903,0.006776554087569497,11.91768929550507,0.12666606903076194,-0.035497243732515615,-0.09531667232513419,-0.24972911177192358,0.05909576712165521,-0.1725228920485289,-0.01811045260173949,0.11664301948547373,30.38744122012622,-21.75902582487582,0.07720621972339467,5,0.04383349418640137,0.06633353233337402,0.18800002336502075,0.0996665358543396,0.12633299827575684,2,0.029785692885714088,-4.200009536752073,1.5399999618530271,2.800064375379967,1.5499999523162842,-9.428354301040935,1.5583330392837524,0.029785692885714088 1143,2004-05-20,1.6633330583572388,1.6633330583572388,1.6000000238418581,1.6003329753875732,4950.0,0.03936685923403416,1.010569876419859,1.0500023841880648,36.16075505484802,31.030600487690567,-0.005262182608542831,0.04890036113041418,0.09072509480171842,-0.05407990475081714,12.105288247426808,0.06333303451538064,-0.04244557488739287,-0.032149940729141235,-0.18670121880341273,0.12240133734513026,-0.10942557976627687,0.0451256983079944,0.039084854255676316,97.46861687920723,49.25303927393462,0.0772756390371357,5,-0.020833075046539307,0.0016669034957885742,0.1270834505558014,0.03666645288467407,0.06666696071624756,3,0.0016033771543408903,-3.211103958546917,1.6003329753875732,-4.200009536752073,1.5399999618530271,2.800064375379967,1.5499999523162842,0.0016033771543408903 1144,2004-05-21,1.6549999713897705,1.666666030883789,1.6336660385131836,1.6336660385131836,80700.0,-0.005009872752543165,-2.0936623417261764,0.3386334092108923,36.65162471523267,30.341097390659815,-0.01379522120679244,0.05105645865939956,0.09744692700309199,-0.04347021631575321,13.067344848682499,0.03299999237060547,-0.049022481630829784,-0.03489972352981563,-0.18666640442784432,0.11686695736821306,-0.11078306397882987,0.04098361691919861,0.0340245055438233,91.13966111209194,45.27489255898237,0.0758833404490143,5,-0.012499988079071045,0.009999990463256836,0.1249995231628418,0.044999539852142334,0.09500002861022949,4,-0.03323259728018402,1.010569876419859,1.6633330583572388,-3.211103958546917,1.6003329753875732,-4.200009536752073,1.5399999618530271,-0.03323259728018402 1145,2004-05-24,1.666666030883789,1.6833330392837524,1.666666030883789,1.6833330392837524,20250.0,0.007048978668091621,1.0,-0.7812440629854382,38.937958151802746,29.173025116841885,-0.036921128571456796,0.036399824250467505,0.08260631308346422,-0.05276872426759427,13.960747656079006,0.028333067893981934,-0.05684859825702704,-0.020150315761566118,-0.171132984372369,0.13083235284923678,-0.09564165006696745,0.05534101854383522,-0.13166606426238991,88.37183384413221,44.62126870766102,0.07549133430540139,5,-0.0241660475730896,-0.002499520778656006,0.10833346843719482,0.047500014305114746,0.1466670036315918,0,-0.009999636649946964,-2.0936623417261764,1.6549999713897705,1.010569876419859,1.6633330583572388,-3.211103958546917,1.6003329753875732,-0.009999636649946964 1146,2004-05-25,1.6433329582214355,1.6566660404205322,1.5703330039978027,1.6566660404205322,75900.0,-0.013999848937930603,11.950199381292133,0.7999685293928318,35.04266476583592,26.969086527181247,-0.02511245178844579,0.055489587190773904,0.1019446781866491,-0.027179744891448143,15.363965111424434,0.09633302688598633,-0.06481040611806521,-0.03898338675498958,-0.18949262484150142,0.11152585133152226,-0.1142380057982455,0.03627123228826634,-0.10536633014678931,72.02791664686792,32.717915851709044,0.07525461904325592,5,-0.000832974910736084,0.02083355188369751,0.12958329916000366,0.07083308696746826,0.19000005722045876,1,0.05679494556365783,1.0,1.666666030883789,-2.0936623417261764,1.6549999713897705,1.010569876419859,1.6633330583572388,0.05679494556365783 1147,2004-05-26,1.6033329963684082,1.6380000114440918,1.6033329963684082,1.6066659688949585,38250.0,-0.024340753133995974,-19.802460746092493,0.24997764783720472,32.41105568411041,28.196144589432272,0.0008699184419178607,0.08875114230086689,0.1362207342914492,0.015079317662043401,16.130121069065247,0.039999961853027344,-0.07121993588207043,-0.07181670069694523,-0.22307261928588717,0.0794392178919967,-0.14744465999141632,0.003811258597525846,-0.06245904006957992,29.203523952092652,-5.2014055539074135,0.07562795929447101,5,0.0058335065841674805,0.047500014305114746,0.16874998807907104,0.1108330488204956,0.1983330249786377,2,0.08108109514747208,11.950199381292133,1.6433329582214355,1.0,1.666666030883789,-2.0936623417261764,1.6549999713897705,0.08108109514747208 1148,2004-05-27,1.6333329677581787,1.6333329677581787,1.608665943145752,1.608665943145752,2700.0,0.0187110047992034,1.0,-7.400908473121357,36.66661456759048,30.212597525671264,-0.032436541735559876,0.052517823162619326,0.10088863435684292,-0.012570605956694347,16.937681046676083,0.029999971389770508,-0.07953542530368551,-0.036150079965591386,-0.18459040770942425,0.11229024777824148,-0.11037024383750782,0.03807008390632505,-0.08960982979965193,55.75216290946532,25.725191925622735,0.07422016387191642,5,-0.024166464805603027,0.01750004291534424,0.12541678547859192,0.0808330774307251,0.13333308696746826,3,0.05714266946638258,-19.802460746092493,1.6033329963684082,11.950199381292133,1.6433329582214355,1.0,1.666666030883789,0.05714266946638258 1149,2004-05-28,1.6333329677581787,1.6333329677581787,1.6169999837875366,1.6333329677581787,15150.0,0.0,1.0,0.0,40.08089076561286,32.83675749217208,-0.02310917303270177,0.04428730992711527,0.09544656887224323,-0.00970705155456364,18.13030778473798,0.01633298397064209,-0.09009467357867651,-0.029483425617218062,-0.17137844062990215,0.11241158939546603,-0.10043093312356022,0.041464081889124094,-0.0868176317731475,55.75216290946532,21.756314522487195,0.0709475075063421,5,-0.02166646718978882,0.01750004291534424,0.10808351635932922,0.08250004053115845,0.1650000810623169,4,0.05918392221519131,1.0,1.6333329677581787,-19.802460746092493,1.6033329963684082,11.950199381292133,1.6433329582214355,0.05918392221519131 1150,2004-05-31,1.6183329820632937,1.6333329677581787,1.6183329820632937,1.6333329677581787,10800.0,-0.009183666766656384,-1.0000000000000295,-100.0,40.08089076561286,35.987017471144,0.002909131551833033,0.05128423515316216,0.10579256915288227,0.00835381062455065,19.387385553672946,0.014999985694885032,-0.08701139357173515,-0.037733411788940296,-0.17423997651665468,0.09877315293877409,-0.1059866941527976,0.030519870574917007,-0.06908129201228808,55.59862140196156,16.5877772943022,0.06825328236385722,5,-0.006499946117401345,0.03250002861022927,0.11725023388862588,0.09750002622604348,0.1566669940948482,0,0.08135965799129763,1.0,1.6333329677581787,1.0,1.6333329677581787,-19.802460746092493,1.6033329963684082,0.08135965799129763 1151,2004-06-01,1.6299999952316284,1.6966660022735596,1.6299999952316284,1.6966660022735596,13050.0,0.007209278496851601,1.0,4.444404707976764,42.40001121524633,37.60360729843247,0.005980058233113539,0.03179638959454234,0.09273498006371916,0.00016593434536371632,20.5055402914218,0.07833302021026589,-0.07543193554092231,-0.020066398382186934,-0.14955741431218783,0.10942461754781396,-0.08481190634718727,0.0446791095828134,-0.0780666781959678,28.571884731024582,-14.738502524059697,0.06474550796500039,6,0.0034995079040527344,0.02083301544189453,0.10474973917007446,0.08583301305770874,0.21666598320007324,1,0.11247425755832596,-1.0000000000000295,1.6183329820632937,1.0,1.6333329677581787,1.0,1.6333329677581787,0.11247425755832596 1152,2004-06-02,1.6579999923706057,1.6579999923706057,1.6269999742507937,1.6299999952316284,66150.0,0.017177912405452744,1.214287234812487,-0.42000411276118604,53.29871281328674,39.507824827147886,-0.01450498353580354,-0.004465972134185758,0.06364109875387935,-0.02396518118095492,21.701151592530483,0.03100001811981201,-0.06071680816976244,0.013033598661422952,-0.10582499182031957,0.13189218914316547,-0.04639569657944831,0.07246289390229421,-0.10027736792542918,56.06138190566784,11.890502692571872,0.05942929524087122,6,-0.02450048923492454,-0.007166981697082742,0.07549998164176919,0.05783301591873147,0.3186659812927244,2,0.10574971283359158,1.0,1.6299999952316284,-1.0000000000000295,1.6183329820632937,1.0,1.6333329677581787,0.10574971283359158 1153,2004-06-03,1.6563329696655271,1.6599999666213991,1.6266659498214722,1.6599999666213991,44400.0,-0.0010054419256630975,17.180553298005137,-0.1309641903772697,65.73879681197093,42.73973283789658,-0.015573015621782371,-0.010864272223478855,0.06641823147582082,-0.017899377551205964,22.946622224219887,0.03333401679992698,-0.0425603051979635,0.016133224964141712,-0.0918579700403317,0.12412441996861512,-0.03786237253809488,0.0701288224663783,-0.09305261010721533,49.372350502104354,0.11597301673431559,0.053995597502236696,6,-0.02283346652984597,-0.0054999589920041725,0.07716700434684776,0.059500038623810036,0.37033295631408714,3,0.0877438620997002,1.214287234812487,1.6579999923706057,1.0,1.6299999952316284,-1.0000000000000295,1.6183329820632937,0.0877438620997002 1154,2004-06-04,1.6660000085830688,1.6660000085830688,1.6316659450531006,1.6316659450531006,72000.0,0.00583641036831728,1.0,-9.36299210038572,68.55013754201079,46.029974992364146,-0.026279139360853243,-0.028890791723945153,0.0566639991807556,-0.023279671425495474,23.819899209365943,0.03433406352996826,-0.03131861847546391,0.030166912078857466,-0.06484570812611024,0.12517953228382517,-0.017339398023626496,0.07767322218134143,-0.09738422331614704,60.851766460459025,5.989229265157043,0.04750631010248387,6,-0.032500505447387695,-0.015166997909545898,0.06708323955535889,0.04983299970626831,0.457332968711853,4,0.060423796893131154,17.180553298005137,1.6563329696655271,1.214287234812487,1.6579999923706057,1.0,1.6299999952316284,0.060423796893131154 1155,2004-06-07,1.6499999761581419,1.6499999761581419,1.6333329677581787,1.6333329677581787,3150.0,-0.009603860949877752,1.0000000000000266,0.48543652240334056,67.2594342216554,49.60961604301075,-0.014406833784551765,-0.018983369478016376,0.07367863817215459,-0.003095631550999345,24.365351563372464,0.03266704082489014,-0.027430869748169773,0.017416882514953436,-0.07036536806433813,0.105199133094245,-0.026474242774692458,0.06130800780459933,-0.0762621822109546,33.33429836019198,-27.009979678276025,0.043891125289645797,6,-4.768371579810804e-07,0.0008330345153810814,0.08308327198028587,0.06916606426239036,0.31666600704193093,0,0.08989883321558123,1.0,1.6660000085830688,17.180553298005137,1.6563329696655271,1.214287234812487,1.6579999923706057,0.08989883321558123 1156,2004-06-08,1.6499999761581419,1.6593329906463623,1.616665959358215,1.6499999761581419,41850.0,0.0,3.5716238137205214,0.0,59.612968186808125,52.63205076553272,-0.014931912743101794,-0.024160008581936676,0.07390821262619118,0.0008647281666871454,24.75648864607326,0.042667031288147195,-0.023163085428914654,0.01991688609123199,-0.06246283605783165,0.10229660824029563,-0.02127297498329983,0.06110674716576381,-0.07134505387789969,67.56797247271888,3.292486342692598,0.04118986107453184,6,0.002665996551513894,0.0008330345153810814,0.07641652226448081,0.06916606426239036,0.34333300590515137,1,0.07575757685224338,1.0000000000000266,1.6499999761581419,1.0,1.6660000085830688,17.180553298005137,1.6563329696655271,0.07575757685224338 1157,2004-06-09,1.6599999666213991,1.6599999666213991,1.650333046913147,1.650333046913147,10950.0,0.006060600368335223,-1.000000000000046,100.0,49.1883701218026,54.02335693822295,-0.01793435793458542,-0.038773190936616686,0.06286176698824741,-0.004970093501199813,25.033078721498427,0.00999999046325728,-0.02042386971172161,0.03158352971076983,-0.04665281724654324,0.1098198766680829,-0.007534643767886706,0.07070170318942637,-0.07662460114142422,87.83792926803386,26.614366431558082,0.03911817347865652,6,-0.0033339858055116967,-0.012499988079071267,0.06641653180122353,0.07266604900360085,0.3350000381469729,2,0.11244940696608818,3.5716238137205214,1.6499999761581419,1.0000000000000266,1.6499999761581419,1.0,1.6660000085830688,0.11244940696608818 1158,2004-06-10,1.6499999761581419,1.6499999761581419,1.616665959358215,1.6499999761581419,8400.0,-0.006024090761646339,1.0,0.0,48.79227247885472,54.99128823969427,-0.005946904098841133,-0.02888915985984819,0.07157007776981072,0.009376123425084204,23.513258811063416,0.04333400726318404,-0.014007122541411565,0.020716840028762507,-0.058099623024316926,0.09953330308184194,-0.0186913914977771,0.06012507155530211,-0.06209298520642359,67.56797247271888,9.710193064147418,0.0394082315265397,6,0.006666004657745583,-0.005833506584167258,0.07966652512550376,0.08416604995727561,0.3483330011367798,3,0.19797939528811215,-1.000000000000046,1.6599999666213991,3.5716238137205214,1.6499999761581419,1.0000000000000266,1.6499999761581419,0.19797939528811215 1159,2004-06-11,1.6499999761581419,1.6566660404205322,1.616665959358215,1.6499999761581419,22200.0,0.0,5.000554373289771,0.0,45.73396127503002,55.61940718518506,-0.003725875881661178,-0.02284063832455363,0.06611454362095359,0.013463098862540823,21.850069334417537,0.04000008106231712,-0.0021320164695679544,0.0161334931850432,-0.055659037406515344,0.08792602377660175,-0.01976277211073607,0.052029758480822474,-0.057742624753549965,76.92345782257453,21.978472279373193,0.03589626529577929,6,0.006666004657745583,-0.005833506584167258,0.08799979090690635,0.08433306217193626,0.3466659784317021,4,0.22828239712978715,1.0,1.6499999761581419,-1.000000000000046,1.6599999666213991,3.5716238137205214,1.6499999761581419,0.22828239712978715 1160,2004-06-14,1.616665959358215,1.6330000162124634,1.616665959358215,1.6330000162124634,9150.0,-0.02020243471611538,1.000000000000027,-100.0,43.50646598644392,55.74234660420702,0.03279561539355025,0.016594729983184786,0.09515883665261948,0.05059869346475554,19.85151728257576,0.03333401679992676,0.00547362937612661,-0.020533823966980114,-0.08127025299911561,0.04020260506515538,-0.05090203848304786,0.009834390549087635,-0.020232261918864403,0.0,-50.603652526508256,0.030368214516067738,6,0.02466702461242698,0.025834023952484353,0.12341704964637779,0.12916707992553733,0.34833407402038574,0,0.3134024162529183,5.000554373289771,1.6499999761581419,1.0,1.6499999761581419,-1.000000000000046,1.6599999666213991,0.3134024162529183 1161,2004-06-15,1.6000000238418581,1.6333329677581787,1.6000000238418581,1.616665959358215,24600.0,-0.010308830602812402,-3.0001287516810047,1.0203182017223353,49.08435321126463,55.27408442620457,0.050018513959037,0.040039016287835016,0.10762906421250817,0.07114094328558518,17.855410025644925,0.03333294391632058,0.010548184666373084,-0.0401997625827788,-0.08439634983956679,0.003996824674009192,-0.06229805621117279,-0.018101468954384803,0.09666597843170144,0.0,-51.10841794455263,0.022098293628393998,6,0.03299999237060525,0.04249995946884133,0.13174948096275307,0.1458330154418943,0.36666595935821467,1,0.22916622118404129,1.000000000000027,1.616665959358215,5.000554373289771,1.6499999761581419,1.0,1.6499999761581419,0.22916622118404129 1162,2004-06-16,1.6480000019073486,1.6480000019073486,1.6003329753875732,1.6003329753875732,21450.0,0.029999985843896848,1.0,-2.8601470630311767,53.666740178693814,53.93274480028488,0.0005038482345340878,-0.004434105467012284,0.05590463572036164,0.02733575016379719,17.945398938175334,0.0479999780654905,0.018238199447063286,0.005416864156722934,-0.03467836593863205,0.04551209425207792,-0.014630750890954669,0.025464479204400536,0.046732680797576975,84.70681541351716,32.77361984236052,0.020047615047677544,6,-0.014999985694885254,-0.00550001859664917,0.08083301782608032,0.09783303737640381,0.3270000219345095,2,0.2095467110171516,-3.0001287516810047,1.6000000238418581,1.000000000000027,1.616665959358215,5.000554373289771,1.6499999761581419,0.2095467110171516 1163,2004-06-17,1.6660000085830688,1.6660000085830688,1.648332953453064,1.648332953453064,173550.0,0.010922334135247347,1.0,0.37063472215275345,57.49240591122228,52.70410795241949,-0.01785871654432336,-0.023425082657525742,0.0354945869329395,0.013422308980437947,17.86894861344604,0.018000006675720215,0.02481915131338308,0.02328352332115169,-0.0171188359536929,0.06368588259599628,0.003082343683729505,0.04348470295857387,0.02683802094459531,100.0,46.54433272844521,0.020201179637422295,6,-0.03299999237060547,-0.023500025272369385,0.059083014726638794,0.08399951457977295,0.29233300685882546,3,0.19747898828951227,1.0,1.6480000019073486,-3.0001287516810047,1.6000000238418581,1.000000000000027,1.616665959358215,0.19747898828951227 1164,2004-06-18,1.6000000238418581,1.6883330345153809,1.6000000238418581,1.6660000085830688,91950.0,-0.039615836975501306,-1.6767585180475795,-3.735766049041161,46.592399705035675,50.407770783906194,0.042236209674571645,0.04030988392965851,0.09826791412585223,0.08054794720383174,18.18030460161188,0.08833301067352273,0.022302724143338226,-0.03996646404266335,-0.0841579798976313,0.004225051812304592,-0.06206222197014721,-0.01787070611517949,0.09098124557208997,0.0,-50.98759710452084,0.022095757927483955,6,0.04416650533676125,0.015832960605621116,0.06683298945426919,0.12099951505660989,0.3233330249786379,4,0.24895809219840004,1.0,1.6660000085830688,1.0,1.6480000019073486,-3.0001287516810047,1.6000000238418581,0.24895809219840004 1165,2004-06-21,1.6499999761581419,1.7000000476837158,1.6499999761581419,1.6699999570846558,206400.0,0.031249969732016547,-4.000011920940235,0.303030084096759,53.253786503570026,49.701195041324176,-0.00867613044691784,-0.011597263686460524,0.045555781386804606,0.03192260544170167,18.74516048331608,0.10000002384185769,0.01632901922865826,0.010866791009902732,-0.03180736059198863,0.053540942611794096,-0.01047028479104295,0.032203866810848414,-0.049999952316283736,49.9999403953691,-3.6651655180021905,0.021337075800945637,6,5.960464499743523e-08,-0.032499969005584495,0.01683303713798545,0.07099956274032615,0.2833330631256106,0,0.21010059602478215,-1.6767585180475795,1.6000000238418581,1.0,1.6660000085830688,1.0,1.6480000019073486,0.21010059602478215 1166,2004-06-22,1.736665964126587,1.75,1.6966660022735596,1.6966660022735596,448350.0,0.05252484195196061,-1.666702429487638,-1.9999999999999778,60.7467193011598,50.985456061252755,-0.09136357078728907,-0.09582548358024923,-0.04394582859631324,-0.05279764009461951,17.599814261430126,0.10000002384185813,0.010371161742617652,0.0928661286830903,0.03180602429443535,0.15392623307174524,0.062336076488762826,0.12339618087741777,-0.13666594028472878,91.11064133813242,36.18929050236571,0.03053005219432742,6,-0.06166595220565796,-0.09166598320007324,-0.0791659951210022,-0.023332953453063965,0.16333401203155495,1,0.1314784040043353,-4.000011920940235,1.6499999761581419,-1.6767585180475795,1.6000000238418581,1.0,1.6660000085830688,0.1314784040043353 1167,2004-06-23,1.7333329916000366,1.736665964126587,1.7300000190734863,1.7333329916000366,35250.0,-0.0019191788146930566,1.0,0.0,60.471466715085434,52.283144309722836,-0.08552861709656456,-0.08669897612057742,-0.04198751488526109,-0.04767822398207233,16.392572106515622,0.006665945053100586,0.005823424123662768,0.08303315639495845,0.013080964147020202,0.1529853486428967,0.04805706027098933,0.11800925251892758,-0.12733296871185273,88.88865930059102,31.891237995771462,0.034976096123969166,6,-0.058332979679107666,-0.08816647529602051,-0.07749977707862854,-0.019999980926513672,0.1366670131683354,2,0.1346152140014636,-1.666702429487638,1.736665964126587,-4.000011920940235,1.6499999761581419,-1.6767585180475795,1.6000000238418581,0.1346152140014636 1168,2004-06-24,1.72666597366333,1.7350000143051147,1.7250000238418581,1.7333329916000366,34500.0,-0.0038463572602701612,-1.0002145999499712,-100.0,58.31802079018933,53.68137314474054,-0.07469818037393905,-0.0766089483559842,-0.038251674647817424,-0.03924539451530684,15.157285858417877,0.009999990463256614,0.004927121802684953,0.07169948816299443,-0.005558219630146244,0.1489571959561351,0.03307063426642398,0.11032834205956488,-0.11490595169067364,84.44397996965724,26.780178242742096,0.03862885389657035,6,-0.05166596174240112,-0.06649947166442871,-0.07124948501586914,-0.013332962989807129,0.20333397388458274,3,0.14382286670748323,1.0,1.7333329916000366,-1.666702429487638,1.736665964126587,-4.000011920940235,1.6499999761581419,0.14382286670748323 1169,2004-06-25,1.7300000190734863,1.7300000190734863,1.7250000238418581,1.72666597366333,29850.0,0.0019309151051853934,1.9993564073225212,-0.5000804620308616,61.36364636958486,55.66550429842286,-0.07318724646620245,-0.07623840052480269,-0.04362516428403662,-0.040776314216580456,13.855243206516366,0.004999995231628196,0.006826527422301165,0.07020018100738534,-0.013209240199677508,0.1536096022144482,0.028495470403853806,0.11190489161091688,-0.11271039797973614,80.00002384185227,18.46314638619728,0.04170471060353146,6,-0.05500000715255737,-0.06983351707458496,-0.07625004649162292,-0.01666700839996338,0.17833292484283447,4,0.13198438950925184,-1.0002145999499712,1.72666597366333,1.0,1.7333329916000366,-1.666702429487638,1.736665964126587,0.13198438950925184 1170,2004-06-28,1.75,1.75,1.7300000190734863,1.7300000190734863,298800.0,0.011560682489023755,1.0,5.998712814645309,63.44086848486542,57.26067266215629,-0.0807796358182169,-0.0905088901761848,-0.066333925438121,-0.05898758646284108,12.357170791944656,0.019999980926513672,0.01037981572283675,0.08361681103706364,-0.0065247545017432795,0.17375837657587057,0.03854602826766018,0.1286875938064671,-0.1274019637499999,100.0,37.60562926454487,0.04507078276940345,6,-0.07499998807907104,-0.08983349800109863,-0.0962500274181366,-0.03666698932647705,0.156666040420532,0,0.09904745646885482,1.9993564073225212,1.7300000190734863,-1.0002145999499712,1.72666597366333,1.0,1.7333329916000366,0.09904745646885482 1171,2004-06-29,1.8133330345153809,1.8333330154418943,1.7333329916000366,1.75,200700.0,0.03619030543736046,-1.0689577778819097,3.1666547457263428,68.02506536664882,58.85604212748462,-0.12367472352398345,-0.14693634747459017,-0.1307822547597337,-0.1196185586820866,12.744701292615467,0.10000002384185769,0.016747762201375638,0.13778319358825675,0.0280599974736373,0.2475063897028762,0.08292159553094702,0.19264479164556647,-0.1856389197153807,81.5384209084218,21.438717847381938,0.05486159805730975,6,-0.09666651487350464,-0.11150002479553223,-0.1599997878074646,-0.10000002384185791,0.08666694164276101,1,0.06617648412302923,1.0,1.75,1.9993564073225212,1.7300000190734863,-1.0002145999499712,1.72666597366333,0.06617648412302923 1172,2004-06-30,1.8333330154418943,1.8333330154418943,1.803333044052124,1.809999942779541,27000.0,0.011029403063766763,1.5714548464226894,0.3684186750389593,71.05664902349153,60.3631802510701,-0.12809062400387128,-0.16140251010403595,-0.1497001091618959,-0.13677274652895366,13.10438012462182,0.029999971389770286,0.027687904423912224,0.14901652336120574,0.019047657928976003,0.2789853887934355,0.08403209064509087,0.21400095607732061,-0.19330056660338046,100.0,39.157718685757224,0.06498443271611487,6,-0.11666649580001809,-0.11666649580001809,-0.17999976873397805,-0.12000000476837136,0.06666696071624756,2,0.036363803059630495,-1.0689577778819097,1.8133330345153809,1.0,1.75,1.9993564073225212,1.7300000190734863,0.036363803059630495 1173,2004-07-01,1.801666021347046,1.8166660070419312,1.766666054725647,1.8166660070419312,61800.0,-0.017272908864959025,5.666666666666667,-0.642863711605671,66.23833848247821,62.546062337452604,-0.08398783779843688,-0.12468176618459248,-0.11611458316719592,-0.10241521032686607,13.220667358644736,0.06666696071624734,0.03897044447203535,0.11008287668228145,-0.02921483789449897,0.24938059125906187,0.04043401939389124,0.17973173397067166,-0.15003553851232931,70.76883631926044,11.466630853929928,0.0696488572883902,7,-0.05999952554702781,-0.08499950170516968,-0.17166626453399658,-0.08833301067352295,0.0733339786529541,3,0.03792821899934329,1.5714548464226894,1.8333330154418943,-1.0689577778819097,1.8133330345153809,1.0,1.75,0.03792821899934329 1174,2004-07-02,1.766666054725647,1.8166660070419312,1.7116659879684448,1.766666054725647,114900.0,-0.01942644541591043,1.1000023841880648,-0.0,66.00288341158266,63.96262866056512,-0.025546561757392228,-0.0861715270695842,-0.08278702422280326,-0.0650658974036129,13.294654514526416,0.10500001907348633,0.0458024844497249,0.07004960775375357,-0.07259058514921346,0.2126898006567206,-0.0012704886977299434,0.1413697042052371,-0.10413341993449965,45.205400262782305,-20.705938669957646,0.07132009645148346,7,-0.0016665458679199219,-0.04999953508377075,-0.13666629791259766,-0.05333304405212402,0.06499993801116943,4,0.0924531789046179,5.666666666666667,1.801666021347046,1.5714548464226894,1.8333330154418943,-1.0689577778819097,1.8133330345153809,0.0924531789046179 1175,2004-07-05,1.7983330488204956,1.7983330488204956,1.7833329439163208,1.791666030883789,127350.0,0.017924719847388637,3.4997943748100204,100.0,70.503059676257,65.04666648002036,-0.037950682797669,-0.11189279631613225,-0.11455715606916517,-0.09401588080817591,13.372640028247782,0.03166699409484863,0.05175748297238769,0.09429994821548471,-0.053467724139219186,0.2420676205701886,0.02041611203813276,0.16818378439283665,-0.12555239119030337,71.232989456378,-2.8911155044844463,0.07388383617735197,7,-0.025833547115325928,-0.08166652917861938,-0.16708329319953918,-0.08500003814697266,-0.048333048820495605,0,0.061167699257917096,1.1000023841880648,1.766666054725647,5.666666666666667,1.801666021347046,1.5714548464226894,1.8333330154418943,0.061167699257917096 1176,2004-07-06,1.7749999761581419,1.801666021347046,1.7749999761581419,1.7983330488204956,66600.0,-0.012974833931711172,-1.2856865509982793,-3.499776494358751,63.8344201117243,65.4203279685358,-0.009619700309381862,-0.08296873043597564,-0.0917616694300365,-0.06804196061932566,13.192602196880582,0.02666604518890403,0.06647045899819504,0.06471687555313088,-0.08399908303245174,0.2134328341387135,-0.009641103739660428,0.1390748548459222,-0.09258617705924754,52.05517838719119,-19.87393818994424,0.07435797929279127,7,-0.00250047445297219,-0.05833345651626565,-0.14366695284843423,-0.07333350181579568,-0.04166698455810525,1,0.07417806536953964,3.4997943748100204,1.7983330488204956,1.1000023841880648,1.766666054725647,5.666666666666667,1.801666021347046,0.07417806536953964 1177,2004-07-07,1.8466659784317017,1.8466659784317017,1.7749999761581419,1.7749999761581419,112200.0,0.040375213090805495,1.0000000000000062,-3.071434410316127,67.62024148516682,66.45390804575551,-0.07098345109017679,-0.1474953132226129,-0.16357340338712967,-0.13665018825311415,13.01285522254525,0.07166600227355979,0.07832276967897367,0.1270495772361755,-0.03148500036920554,0.2855841548415565,0.047782288433484865,0.20631686603886612,-0.15519702635222732,100.0,30.315403174422087,0.07926728880269054,7,-0.06749999523162842,-0.12333297729492188,-0.2044997215270996,-0.1458330154418943,-0.11666595935821533,2,0.028881236969413804,-1.2856865509982793,1.7749999761581419,3.4997943748100204,1.7983330488204956,1.1000023841880648,1.766666054725647,0.028881236969413804 1178,2004-07-08,1.97666597366333,2.0116660594940186,1.919999957084656,2.0116660594940186,1101300.0,0.07039713556754434,4.238050149522129,-0.4883778182168993,82.65893528065034,68.82005125809613,-0.18080518906129184,-0.2653733331186894,-0.2922115236713325,-0.2628054220825635,12.975013445501265,0.1650000810623169,0.08438507081025515,0.24071627259254447,0.04862240256621142,0.4328101426188775,0.14466933757937794,0.336763207605711,-0.27278125947567755,88.33330750466008,9.427842226033661,0.09604693501316654,7,-0.11499994993209839,-0.17083293199539185,-0.334499716758728,-0.27666598558425903,-0.2833329439163208,3,-0.03878550980624418,1.0000000000000062,1.8466659784317017,-1.2856865509982793,1.7749999761581419,3.4997943748100204,1.7983330488204956,-0.03878550980624418 1179,2004-07-09,2.0266659259796143,2.065000057220459,1.9716659784317017,1.9800000190734863,669000.0,0.025295094357100645,-1.947361486511922,-1.3333083562101076,82.65893528065035,70.95539201318333,-0.2059560747063165,-0.30114753870973,-0.3408852799647466,-0.3085297111834109,13.283261620249581,0.09333407878875732,0.09314200672019424,0.2718829274177552,0.04462931666166603,0.4991365381738444,0.1582561220397105,0.3855097327957999,-0.29200307726132513,86.78133774983075,4.045214039678939,0.11362680537804462,7,-0.13833290338516235,-0.1941658854484558,-0.3844996690750122,-0.3266659379005432,-0.32666587829589844,4,-0.07483518819526447,4.238050149522129,1.97666597366333,1.0000000000000062,1.8466659784317017,-1.2856865509982793,1.7749999761581419,-0.07483518819526447 1180,2004-07-12,2.123332977294922,2.148333072662353,2.106666088104248,2.1333329677581787,1327350.0,0.04769757564685073,1.083338797065106,-0.21428899867675535,82.95455284354604,72.6142239550608,-0.2727826935868707,-0.3772520396144352,-0.43464568153414884,-0.40053378531151607,13.834622114214913,0.12166714668273881,0.10733345360856039,0.3432166278362274,0.07206812936488749,0.6143651263075673,0.20764237860055745,0.4787908770718974,-0.3490296635563723,93.30354163573354,11.14644952653849,0.13557424923566996,7,-0.19333344697952293,-0.24916642904281616,-0.4811667203903198,-0.42333298921585083,-0.38999998569488525,0,-0.1373628101088895,-1.947361486511922,2.0266659259796143,4.238050149522129,1.97666597366333,1.0000000000000062,1.8466659784317017,-0.1373628101088895 1181,2004-07-13,1.9666659832000728,2.116666078567505,1.9666659832000728,2.116666078567505,965400.0,-0.07378352607438865,1.000000000000006,15.000023841880692,65.76571961468389,72.02634290963772,-0.1028990203305189,-0.20206697339274382,-0.2767251449261292,-0.24011538727306014,13.329423303308108,0.15666699409484908,0.11798610077027893,0.16821633577346762,-0.10123294384710757,0.4376656153940428,0.033491695963180135,0.3029409755837551,-0.13999850321219065,51.33914159677748,-28.728569291997232,0.1347246398102876,7,-0.03666645288467385,-0.09249943494796709,-0.3162497282028194,-0.26666599512100175,-0.24000000953674272,1,-0.11016918228662465,1.083338797065106,2.123332977294922,-1.947361486511922,2.0266659259796143,4.238050149522129,1.97666597366333,-0.11016918228662465 1182,2004-07-14,1.9933329820632932,2.0,1.9666659832000728,1.9666659832000728,170550.0,0.013559495659669185,-1.5000201163170486,-0.17777987939206574,67.54385758525291,72.17140058772381,-0.11676201034653433,-0.21242723479508485,-0.302125261991951,-0.26390231117807494,13.214352293535498,0.0333340167999272,0.128011157348491,0.17761668562889077,-0.09547305007264817,0.4507064213304297,0.0410718177781213,0.31416155347966024,-0.12163231910098515,32.11668390417224,-45.43951826392814,0.13654486785076947,7,-0.06333345174789429,-0.11916643381118752,-0.3415834903717039,-0.2933329939842222,-0.2599999904632566,2,-0.13043480080991354,1.000000000000006,1.9666659832000728,1.083338797065106,2.123332977294922,-1.947361486511922,2.0266659259796143,-0.13043480080991354 1183,2004-07-15,1.995000004768372,2.0,1.9900000095367432,1.995000004768372,376800.0,0.0008362991633004135,1.0000000000001776,0.0,67.47251023247047,72.33469245671134,-0.09847641026684784,-0.19835225376877053,-0.3022112394472518,-0.2628099975143825,13.583874968387274,0.009999990463256836,0.13117863246238737,0.16283370852470447,-0.11191446292375673,0.43758187997316567,0.02545962280047398,0.30020779424893496,-0.08457080444805753,15.596672821789358,-59.103687813294215,0.1373740857242306,7,-0.03333348035812467,-0.12083345651626631,-0.34291702508926436,-0.295000016689301,-0.2616670131683354,3,-0.13283207271252784,-1.5000201163170486,1.9933329820632932,1.000000000000006,1.9666659832000728,1.083338797065106,2.123332977294922,-0.13283207271252784 1184,2004-07-16,1.9983329772949217,2.0,1.995000004768372,2.0,231750.0,0.0016706629165830211,4.998712814644776,-100.0,66.74154077904006,71.91674591257613,-0.07318806439030401,-0.17951695002039658,-0.30394558091042323,-0.2631765679367628,13.046975067364391,0.004999995231627974,0.13181827947751912,0.14625003337860076,-0.11505756109000376,0.4075576278472055,0.015596236144298503,0.276903830612903,-0.054597234846721854,17.431332328040575,-51.83526796735101,0.13065379723430234,7,-0.036666452884674294,-0.12416642904281594,-0.3479167520999906,-0.2983329892158506,-0.14833295345306352,4,-0.15262719026975213,1.0000000000001776,1.995000004768372,-1.5000201163170486,1.9933329820632932,1.000000000000006,1.9666659832000728,-0.15262719026975213 1185,2004-07-19,1.996665954589844,2.0,1.996665954589844,2.0,388950.0,-0.0008342066732713871,-1.0000000000001332,1.9999999999996003,63.480341541114356,71.87740384917502,-0.04518007133891011,-0.15868269403144808,-0.29943056351424,-0.2578308178753599,12.79334970050327,0.003334045410156028,0.13765800791783378,0.127249711751938,-0.1233897802387729,0.3778892037426489,0.0019299657565825523,0.25256945774729345,-0.024286585911662772,19.999968210876716,-45.7432995844313,0.1253197459953554,7,-0.03499943017959661,-0.12249940633773826,-0.34624972939491294,-0.2966659665107729,-0.1499999761581423,0,-0.14858064075473731,4.998712814644776,1.9983329772949217,1.0000000000001776,1.995000004768372,-1.5000201163170486,1.9933329820632932,-0.14858064075473731 1186,2004-07-20,1.9650000333786009,1.995000004768372,1.9566659927368164,1.9933329820632932,353250.0,-0.015859398583148554,1.4210704632549838,8.49806922196853,59.518093635726075,70.97716519923716,0.018183899534611747,-0.11492577209865673,-0.26474232054666724,-0.2231119719329946,13.506851938029795,0.039999961853027566,0.14681570774008446,0.08416708707809417,-0.16176937803673863,0.3301035521929272,-0.03880114547932245,0.20713531963551057,0.18333303928375222,19.23210237901311,-40.43559284862188,0.12296823255741647,7,0.06916648149490379,-0.09083348512649514,-0.3230835497379301,-0.2650000452995298,-0.13166701793670654,1,-0.11789671137065494,-1.0000000000001332,1.996665954589844,4.998712814644776,1.9983329772949217,1.0000000000001776,1.995000004768372,-0.11789671137065494 1187,2004-07-21,1.9666659832000728,1.996665954589844,1.9616659879684448,1.9666659832000728,207600.0,0.0008478115995791402,-6.000000000000666,-0.0,62.468525108567604,68.73378629122797,0.03948199407462205,-0.1035223531259939,-0.26308934560367203,-0.22199832496371963,14.26596455431742,0.03499996662139915,0.15206948810037746,0.07416638731956438,-0.1643339260360337,0.3126667006751622,-0.04508376935823444,0.1934165439973634,0.1778337478637697,23.076542177423654,-33.73339744063754,0.11925015667779897,7,0.08583354949951216,-0.09249943494796709,-0.3289159834384914,-0.28333300352096513,-0.1333329677581785,2,-0.12203394556417013,1.4210704632549838,1.9650000333786009,-1.0000000000001332,1.996665954589844,4.998712814644776,1.9983329772949217,-0.12203394556417013 1188,2004-07-22,1.9750000238418581,1.9833329916000368,1.9633330106735232,1.9833329916000368,116250.0,0.004237649256649378,3.8002060026894795,-100.0,66.40424978307661,66.9277101248309,0.03451657319997126,-0.09728580959103739,-0.26598341097844647,-0.22817332648837652,14.959525066650242,0.019999980926513672,0.16527449563933416,0.07008372545242336,-0.1576804359621249,0.29784788686697183,-0.043798355254850874,0.1839658061596976,0.16574303245544386,42.308644556438814,-15.309520427131993,0.11388208070727422,7,0.07749950885772683,-0.10083347558975242,-0.3372500240802767,-0.3016670346260073,-0.125,3,-0.12236305282251092,-6.000000000000666,1.9666659832000728,1.4210704632549838,1.9650000333786009,-1.0000000000001332,1.996665954589844,-0.12236305282251092 1189,2004-07-23,1.9583330154418943,1.9750000238418581,1.9583330154418943,1.9666659832000728,181350.0,-0.00843899149304439,-3.0002575033621692,0.9999999999999734,62.903223015391205,64.69978458836925,0.04522734629493397,-0.06602048549434358,-0.24156159904197705,-0.20966178482292674,15.661100613329015,0.016667008399963823,0.1709145234883842,0.04200006723403904,-0.17127725697211127,0.25527739144018935,-0.064638594869036,0.14863872933711408,0.1787284995841978,3.8469156451501294,-49.898972397221364,0.1066386621030751,7,0.07833302021026634,-0.0841664671897886,-0.3205830156803129,-0.28916651010513283,-0.10833299160003618,4,-0.11489364784624578,3.8002060026894795,1.9750000238418581,-6.000000000000666,1.9666659832000728,1.4210704632549838,1.9650000333786009,-0.11489364784624578 1190,2004-07-26,1.923333048820496,1.9666659832000728,1.923333048820496,1.9566659927368164,358200.0,-0.01787232628231039,-1.600006437376822,4.000128751680978,61.74139985498623,64.25263794840282,0.054617448784702205,-0.018307669135178006,-0.19878500290403878,-0.17332142463838318,16.558998228579004,0.04333293437957675,0.1540825219839741,-0.0016665518283840441,-0.20005183104984559,0.1967187273930775,-0.10085919143911459,0.09752608778234673,0.21012055575981048,0.0,-51.730729771579945,0.09919263961073074,7,0.038333475589751975,-0.02416652441024869,-0.29333329200744673,-0.2558330893516545,-0.07333302497863792,0,-0.038128094883832064,-3.0002575033621692,1.9583330154418943,3.8002060026894795,1.9750000238418581,-6.000000000000666,1.9666659832000728,-0.038128094883832064 1191,2004-07-27,1.9333330392837524,1.9566659927368164,1.906666040420532,1.9333330392837524,132000.0,0.005199302569770303,1.142889986767563,-0.0,57.602361929715144,63.14802732000975,0.044021242734565424,-0.019875644403618997,-0.20040944692998486,-0.1818826465421457,15.792570660596486,0.0499999523162844,0.13280106864301988,0.0023334383964539462,-0.18896376187807906,0.19363063867098695,-0.09331516174081234,0.09798203853372045,0.1917157430661618,29.63002699430719,-15.334229229948843,0.09564860013726649,7,0.019999980926513672,-0.01083350181579612,-0.2995830178260803,-0.2658330798149109,-0.10000002384185813,1,-0.044827796913954665,-1.600006437376822,1.923333048820496,-3.0002575033621692,1.9583330154418943,3.8002060026894795,1.9750000238418581,-0.044827796913954665 1192,2004-07-28,1.8999999761581419,1.94666600227356,1.898332953453064,1.9333330392837524,171300.0,-0.017241242170029647,-1.6363163472980158,-100.0,41.90148976996749,60.30680282417609,0.07009384852058465,0.019719029817063305,-0.16086049577901718,-0.1475561629322899,14.984145038371455,0.04833304882049605,0.10103156027701332,-0.03433297276496905,-0.22072499320315164,0.15205904767321332,-0.12752898298406046,0.058863037454122136,0.2119458416760096,1.961202302280697,-35.96736540421083,0.09319601021909119,7,0.049166500568390115,0.02999955415725708,-0.23999997973442055,-0.23250001668930032,-0.05333399772644021,2,-0.03508787450147777,1.142889986767563,1.9333330392837524,-1.600006437376822,1.923333048820496,-3.0002575033621692,1.9583330154418943,-0.03508787450147777 1193,2004-07-29,1.870000004768372,1.8966660499572756,1.8666659593582156,1.8833329677581787,130950.0,-0.015789458824326252,-1.999850996239145,0.3999921321230948,32.720694869967005,56.52670883427908,0.08995793006064412,0.0580786211106159,-0.12689607221072974,-0.11725936800372039,15.176999306825167,0.033334016799926314,0.08818003091857296,-0.06774964332580513,-0.24623990103489035,0.11074061438328009,-0.15699477218034774,0.02149548552873748,0.22485678391529262,3.07755960791066,-27.487072753817547,0.08924512885454261,7,0.06333297491073564,0.05999952554702692,-0.2099167406558995,-0.20250004529953047,-0.014999985694885698,3,-0.019608015632609277,-1.6363163472980158,1.8999999761581419,1.142889986767563,1.9333330392837524,-1.600006437376822,1.923333048820496,-0.019608015632609277 1194,2004-07-30,1.9299999475479128,1.9333330392837524,1.8849999904632568,1.8966660499572756,324600.0,0.03208553081633414,1.4166475435485821,-2.500111761813307,26.800047492958328,52.45112060670619,0.02150731901391567,0.011534005250738666,-0.18188397841849602,-0.17647752145412676,15.716334406256038,0.06333303451538042,0.07188215372575124,-0.015916395187377752,-0.17537979232220846,0.14354700194745273,-0.09564809375479322,0.06381530338003749,0.14203775820320685,63.333973089701814,39.02389310112351,0.07973169856741529,7,0.0016660094261169434,-4.172325138718236e-07,-0.26241669058799766,-0.26333343982696555,-0.03666698932647727,4,-0.04145073879804795,-1.999850996239145,1.870000004768372,-1.6363163472980158,1.8999999761581419,1.142889986767563,1.9333330392837524,-0.04145073879804795 1195,2004-08-02,1.9083329439163208,1.9299999475479128,1.8999999761581419,1.928333044052124,163950.0,-0.011226427057223654,1.57136288629245,-0.5999928475637014,39.64503026714577,50.24300245464171,0.03277301756763795,0.044126870189339806,-0.15572946285917588,-0.15497176036046945,16.284815844633528,0.029999971389770952,0.054029407136564345,-0.0430833935737609,-0.18804249179801547,0.10187570465049389,-0.11556294268588818,0.029396155538366386,0.14316758719550826,46.29663233881903,24.356069927905104,0.07247954911212737,8,0.023333013057708962,0.021666586399078147,-0.24074968695640564,-0.24333298206329346,-0.03499996662139915,0,-0.0305674752722922,1.4166475435485821,1.9299999475479128,-1.999850996239145,1.870000004768372,-1.6363163472980158,1.8999999761581419,-0.0305674752722922 1196,2004-08-03,1.906666040420532,1.9083329439163208,1.8933329582214355,1.9083329439163208,74400.0,-0.0008734867262564228,16.99742544518344,0.08334475749972799,33.11683697331769,46.98170377294728,0.028267702523188998,0.059198779942583934,-0.1487496844696421,-0.15371693633364014,16.73286319951498,0.014999985694885254,0.035789742026871574,-0.0513336002826692,-0.17257756891724285,0.06991036835190445,-0.1119555845999558,0.009288384034617625,0.12635103351593568,50.00007450576531,28.134440168860646,0.060621984317286805,8,0.018333435058594194,0.023333489894866943,-0.23908278346061684,-0.24166607856750466,-0.060000061988830344,1,-0.029719948526578666,1.57136288629245,1.9083329439163208,1.4166475435485821,1.9299999475479128,-1.999850996239145,1.870000004768372,-0.029719948526578666 1197,2004-08-04,1.8999999761581419,1.926666021347046,1.8849999904632568,1.906666040420532,50250.0,-0.0034961886985305224,-1.2727317062069285,3.9990702996490417,31.84706962877631,43.14201708913613,0.02735989416462936,0.07385178222729083,-0.13544914997727409,-0.14809134803174095,17.285268674675677,0.04166603088378906,0.02040162727895667,-0.0606663644313814,-0.1736656896605011,0.052332960797738304,-0.11716602704594137,-0.004166701816821661,0.11638198632050067,50.00071525130304,26.212625519939436,0.05649966261455984,8,0.020833015441894975,0.02999955415725708,-0.19075021147727944,-0.21583348512649514,-0.033334016799926314,2,-0.03508787450147777,16.99742544518344,1.906666040420532,1.57136288629245,1.9083329439163208,1.4166475435485821,1.9299999475479128,-0.03508787450147777 1198,2004-08-05,1.8999999761581419,1.8999999761581419,1.8849999904632568,1.8999999761581419,391800.0,0.0,1.0,-0.0,30.967770515995653,39.59363347809218,0.017435901682560262,0.07147839914393761,-0.1296450280538457,-0.14906255144220903,15.646281284627396,0.014999985694885032,0.009668420990694537,-0.05683306455612214,-0.17271191362456162,0.059045784512317345,-0.1147724890903421,0.0011063599780976041,0.10141038600845786,31.034635846361702,6.176327717177788,0.057939424534219755,8,0.01666599512100242,0.02999955415725708,-0.18333345651626565,-0.21583348512649514,-0.05333399772644021,3,-0.02807052547141775,-1.2727317062069285,1.8999999761581419,16.99742544518344,1.906666040420532,1.57136288629245,1.9083329439163208,-0.02807052547141775 1199,2004-08-06,1.875,1.8799999952316284,1.853332996368408,1.8799999952316284,356850.0,-0.013157882353605377,9.66680971795064,-100.0,28.402426967509456,35.88930315726142,0.032823743475776324,0.08910164492521622,-0.09901176345869445,-0.12518901218513445,13.452561300082913,0.04666697978973389,-0.004706203307716317,-0.0742497444152832,-0.19073552256204662,0.042236033731480216,-0.13249263348866513,-0.016006855341901494,0.11293592188576129,28.261204206310214,2.6731649410469664,0.05824288907338176,8,0.029999494552612305,0.05499953031539895,-0.14583349227905273,-0.19083350896835327,-0.04166698455810569,4,-0.01066665649414067,1.0,1.8999999761581419,-1.2727317062069285,1.8999999761581419,16.99742544518344,1.906666040420532,-0.01066665649414067 1200,2004-08-09,1.8316659927368164,1.870000004768372,1.7999999523162842,1.870000004768372,260400.0,-0.023111470540364554,2.6521119884068236,7.666809717950641,27.272649688315695,32.519335130439266,0.06904853406933187,0.1153799146418768,-0.04994829814928892,-0.08271263069827262,10.786178156485253,0.07500004768371582,-0.02461922373842551,-0.10300040245056152,-0.1989389064595768,-0.007061898441546033,-0.15096965445506916,-0.05503115044605389,0.14011757808686243,24.999623547835775,-1.3348804214431773,0.0479692520045077,8,0.04166698455810569,0.13000053167343095,-0.09083297848701477,-0.14749950170516968,-0.004999995231628196,0,0.03366714549986183,9.66680971795064,1.875,1.0,1.8999999761581419,-1.2727317062069285,1.8999999761581419,0.03366714549986183 1201,2004-08-10,1.75,1.8066660165786743,1.7216659784317017,1.8066660165786743,271500.0,-0.044585635733070395,2.0000357631971455,1.4782177386501638,20.98228084471569,30.194978583189062,0.13630813637348682,0.1897079938711137,0.03624019542643686,-0.0007911390348789293,10.531700979569937,0.11000001430511475,-0.043714893977626845,-0.17383309602737418,-0.2990280430283856,-0.04863814902636299,-0.23643056952787989,-0.11123562252686847,0.1977338642326436,13.821471042325104,-12.391218850219058,0.06259747350050564,8,0.07749950885772705,0.18499952554702737,-0.005416989326477051,-0.06583350896835327,0.07666599750518821,1,0.07047598702566948,2.6521119884068236,1.8316659927368164,9.66680971795064,1.875,1.0,1.8999999761581419,0.07047598702566948 1202,2004-08-11,1.7333329916000366,1.7516659498214722,1.6749999523162842,1.75,253500.0,-0.009524004799979058,6.667018353272176,0.29412705191343624,18.340582711310972,28.59718834333839,0.14175415583310436,0.19594387351189368,0.056426615043319917,0.0160370443264668,10.436837114684286,0.07666599750518799,-0.06127099508547129,-0.1775001049041749,-0.3244196933370178,-0.030580516471332198,-0.25095989912059613,-0.10404031068775366,0.17823001090445634,25.925792490027504,1.6768777468504368,0.07345979421642135,8,0.07083350419998169,0.178333520889282,0.011250019073486328,-0.04916650056838989,0.060000061988830566,2,0.06538442837059688,2.0000357631971455,1.75,2.6521119884068236,1.8316659927368164,9.66680971795064,1.875,0.06538442837059688 1203,2004-08-12,1.7300000190734863,1.766666054725647,1.6950000524520874,1.766666054725647,80850.0,-0.0019228691444185264,2.9091219434483073,2.1999170320356476,19.004531037607507,27.73101984829941,0.1376109540423558,0.18804704966307906,0.06336657333656648,0.02062583007959251,10.234615057903417,0.07166600227355957,-0.07717919170862686,-0.16758307814598083,-0.3295679830862843,-0.00559817320567757,-0.24857553061613258,-0.08659062567582909,0.13898163439712907,26.829295240642796,-0.0003213310202347941,0.08099245247015163,8,0.07249993085861206,0.1816664934158323,0.021249473094940186,-0.039167046546936035,0.05333292484283447,3,0.0789976524728142,6.667018353272176,1.7333329916000366,2.0000357631971455,1.75,2.6521119884068236,1.8316659927368164,0.0789976524728142 1204,2004-08-13,1.6933330297470093,1.7166659832000732,1.690000057220459,1.7000000476837158,239550.0,-0.0211947912845194,-3.0,0.18183089112644965,18.91890672804537,25.42811723284381,0.1532971106589056,0.2115383046632413,0.10297719780512193,0.0576881784899812,10.040651044431478,0.039999961853027344,-0.08248863149395236,-0.18900007009506226,-0.36762173620150085,-0.010378403988623885,-0.27831090314828155,-0.09968923704184296,0.1407319175158266,9.401575640719171,-19.961679618847384,0.08931083305321923,8,0.10749995708465576,0.21833348274230935,0.14041650295257568,0.07999998331069946,0.24166691303253174,4,0.09055097018192626,2.9091219434483073,1.7300000190734863,6.667018353272176,1.7333329916000366,2.0000357631971455,1.75,0.09055097018192626 1205,2004-08-16,1.7000000476837158,1.7000000476837158,1.6933330297470093,1.6933330297470093,80100.0,0.003937216022829704,1.0,-1.0,18.181886160623534,23.768678253655576,0.12736396399038896,0.19131507551051508,0.09990778550422741,0.05209798902797935,9.836204974653425,0.006667017936706543,-0.08108613470424197,-0.1674997568130494,-0.35518643880201317,0.02018692517591436,-0.2613430978075313,-0.07365641581856752,0.10543320048874083,18.98750107515199,-9.914791615702136,0.09384334099448183,8,0.10083293914794922,0.2116664648056028,0.16041648387908936,0.09999996423721313,0.3833329677581787,0,0.07843115530487621,-3.0,1.6933330297470093,2.9091219434483073,1.7300000190734863,6.667018353272176,1.7333329916000366,0.07843115530487621 1206,2004-08-17,1.7333329916000366,1.7333329916000366,1.7233330011367798,1.7250000238418581,250800.0,0.01960761351844531,1.4001030013447398,1.2498793069536742,27.27269180551292,23.260414051070754,0.07471514083467334,0.14728785073771888,0.07063395377912185,0.019647454963668043,10.004439053743402,0.0333329439163208,-0.0817764550461777,-0.12258346080780025,-0.313501375640691,0.06833445402509031,-0.21804241822424553,-0.02712450339135497,0.04862226331830888,63.63643457125357,30.032219023716678,0.09545895741644529,8,0.054166972637176514,0.1625000238418579,0.16875004768371582,0.1083335280418396,0.4833329916000362,1,0.05384597556121973,1.0,1.7000000476837158,-3.0,1.6933330297470093,2.9091219434483073,1.7300000190734863,0.05384597556121973 1207,2004-08-18,1.72666597366333,1.7333329916000366,1.72666597366333,1.7316659688949585,103050.0,-0.0038463572602701612,-1.6668097179505519,-0.600025750336201,29.126142801638636,23.055788749475532,0.06057963005629263,0.14235118849188844,0.08104392377283176,0.02647516935960903,10.161559937490606,0.006667017936706543,-0.09039447568292913,-0.11725047826766977,-0.30902669979230435,0.07452574325696482,-0.21313858902998706,-0.021362367505352475,0.036037326786644286,47.82552583417428,9.931937095495087,0.09588811076231728,8,0.05083400011062622,0.11083400249481201,0.17541706562042236,0.11500054597854614,0.5416669845581055,2,0.05791509496749736,1.4001030013447398,1.7333329916000366,1.0,1.7000000476837158,-3.0,1.6933330297470093,0.05791509496749736 1208,2004-08-19,1.7333329916000366,1.7333329916000366,1.7133330106735232,1.7316659688949585,160800.0,0.003861208848959796,22.99485125858097,-0.333404858975276,16.09201119412799,21.68796477465537,0.031049886594547882,0.12295473131037582,0.07859687969076057,0.01995602962036802,10.39044504973307,0.01999998092651345,-0.09815167698876448,-0.09850010871887216,-0.2859043815882045,0.08890416415046021,-0.19220224515353834,-0.004797972284205976,0.013583706185873456,100.0,62.625963189224805,0.09370213643466613,8,0.03916698694229148,0.10416698455810547,0.16875004768371582,0.1083335280418396,0.523332953453064,3,0.03461542720273525,-1.6668097179505519,1.72666597366333,1.4001030013447398,1.7333329916000366,1.0,1.7000000476837158,0.03461542720273525 1209,2004-08-20,1.7333329916000366,1.7333329916000366,1.7050000429153442,1.7333329916000366,42600.0,0.0,1.0,0.0,17.391383541512283,20.590046313899432,0.009880115150515678,0.11092098848394683,0.082903860264675,0.01805628031729034,10.755876955254202,0.028332948684692383,-0.10610022552739307,-0.08725010752677909,-0.2696265311133361,0.09512631605977795,-0.1784383193200576,0.0039381042664994315,0.0006386920013408126,100.0,61.12097427804028,0.09118821179327856,8,0.007499992847442627,0.10416698455810547,0.18458354473113991,0.1083335280418396,0.5333329439163208,4,0.028846132023442994,22.99485125858097,1.7333329916000366,-1.6668097179505519,1.72666597366333,1.4001030013447398,1.7333329916000366,0.028846132023442994 1210,2004-08-23,1.8500000238418581,1.8666659593582156,1.7866660356521606,1.8666659593582156,424500.0,0.06730791648644874,8.600412005378987,-100.0,42.60879408416186,22.992992229393447,-0.11612446662031028,-0.01214430566469793,-0.026937090282622256,-0.09902640048255873,11.130045323741438,0.13333296775817893,-0.11212184683929416,0.033083575963974265,-0.14344996109198793,0.20961711301993646,-0.05518319256400672,0.12135034449195525,-0.17500007152557395,89.69112606846431,50.06173188196452,0.0882667685279811,8,-0.07916706800460838,-0.012500047683716042,0.0679165124893184,-0.008333504199981911,0.41333305835723855,0,0.04594590153634992,1.0,1.7333329916000366,22.99485125858097,1.7333329916000366,-1.6668097179505519,1.72666597366333,0.04594590153634992 1211,2004-08-24,1.8466659784317017,1.8550000190734863,1.809999942779541,1.8316659927368164,245100.0,-0.001802186684967011,1.8419844081144057,-0.9000386255042774,42.98240605730551,25.73097260117062,-0.10911047776020677,-0.01648104076070367,-0.016137690945277283,-0.0959453217536903,11.787597596214777,0.04500007629394531,-0.11575747968144445,0.0340828835964202,-0.13449387008778335,0.20265963728062375,-0.050205493245681465,0.11837126043852186,-0.16783270597457878,87.6288203682182,47.27432842862521,0.08428837684210173,8,-0.0683329701423645,-0.010833024978637695,0.07125055789947488,-0.0049994587898254395,0.3866671323776245,1,0.12815909307604434,8.600412005378987,1.8500000238418581,1.0,1.7333329916000366,22.99485125858097,1.7333329916000366,0.12815909307604434 1212,2004-08-25,1.8333330154418943,1.8566659688949585,1.825000047683716,1.8500000238418581,327150.0,-0.00722001875029421,1.1111389276333157,-1.1111349529917882,41.525421930921745,28.23329381153887,-0.08951413705384526,-0.008852559270668303,0.0031121956972615106,-0.08294542414223094,12.49119999269459,0.031665921211242454,-0.116320423217257,0.02408326864242527,-0.13978619341439202,0.18795273069924257,-0.05785146238598338,0.10601799967083392,-0.15074308924674962,79.3815884945048,36.284727443904806,0.08193473102840863,8,-0.05500000715255715,0.0024999380111696556,0.12083351612091087,0.008333504199981911,0.3733329772949221,2,0.20909074594163823,1.8419844081144057,1.8466659784317017,8.600412005378987,1.8500000238418581,1.0,1.7333329916000366,0.20909074594163823 1213,2004-08-26,1.8333330154418943,1.8500000238418581,1.8333330154418943,1.8500000238418581,311700.0,0.0,1.0,1.0,44.34387397574871,31.058290172394795,-0.08193078763474837,-0.012374871439473578,0.008570830703063415,-0.0826964188217636,12.743441280651533,0.016667008399963823,-0.10550245507868117,0.025916618108749123,-0.13589866931240602,0.18773190552990426,-0.05499102560182845,0.1068242618193267,-0.14706156858348818,79.3815884945048,32.98675282360155,0.08090764371057753,8,-0.053333520889282005,-0.004166543483733909,0.13000002503395103,0.008333504199981911,0.361666917800904,3,0.23727273720355258,1.1111389276333157,1.8333330154418943,1.8419844081144057,1.8466659784317017,8.600412005378987,1.8500000238418581,0.23727273720355258 1214,2004-08-27,1.8500000238418581,1.8500000238418581,1.825000047683716,1.8450000286102293,601500.0,0.009091097067243092,8.999999999999112,-0.2999935628303706,52.68301839525855,34.89174930957646,-0.08273833582738188,-0.037252530045312815,-0.00020362306774157624,-0.09901497610930643,13.467866354918318,0.02499997615814209,-0.09070495515755095,0.046583622694015725,-0.10617454771638779,0.19934179310441924,-0.029795462511186033,0.12296270789921748,-0.16012068673345592,79.16756073719101,28.824363702468702,0.07637908520520176,8,-0.06416702270507835,-0.025000035762787087,0.1133330166339872,-0.008333504199981911,0.3233329057693479,4,0.2198194140380212,1.0,1.8333330154418943,1.1111389276333157,1.8333330154418943,1.8419844081144057,1.8466659784317017,0.2198194140380212 1215,2004-08-30,1.8500000238418581,1.8500000238418581,1.8333330154418943,1.8500000238418581,227700.0,0.0,1.0,0.0,69.23062462890661,39.553741845509094,-0.06618308535706685,-0.04410820842487739,0.006239764422737215,-0.09866298745237079,14.23144026036314,0.016667008399963823,-0.07549315535823564,0.049500268697738825,-0.0969194200541672,0.19591995744964485,-0.02370957567821419,0.12271011307369184,-0.15658495428845964,85.71563596048716,29.48232446562419,0.073209844375953,8,-0.06416702270507835,-0.029167056083679643,0.10541626811027505,-0.008333504199981911,0.34499990940094016,0,0.22522481421876828,8.999999999999112,1.8500000238418581,1.0,1.8333330154418943,1.1111389276333157,1.8333330154418943,0.22522481421876828 1216,2004-08-31,1.8500000238418581,1.8500000238418581,1.8500000238418581,1.8500000238418581,0.0,0.0,1.0,0.0,73.97251281327735,44.536671846802285,-0.05352189500713811,-0.05119599824615362,0.010022069323054383,-0.09883965931336935,15.011119590833305,0.0,-0.05616772239679202,0.052333569526672674,-0.08748013325594561,0.19214727230929096,-0.01757328186463636,0.12224042091798171,-0.15311993649236322,78.94915164908029,18.102140987310193,0.06990685139130913,8,-0.06416702270507835,-0.03416705131530784,0.08041650056838967,-0.008333504199981911,0.34166586399078347,1,0.2234232719083311,1.0,1.8500000238418581,8.999999999999112,1.8500000238418581,1.0,1.8333330154418943,0.2234232719083311 1217,2004-09-01,1.8333330154418943,1.8333330154418943,1.830000042915344,1.8333330154418943,208950.0,-0.009009193613604305,1.0,0.0,70.12961800124083,50.54085038092594,-0.022498977769725537,-0.041929334828174625,0.03046314156843244,-0.08167629324406778,15.636823184882267,0.019999980926514116,-0.03603270674742465,0.03899990916252105,-0.0935302218820242,0.1715300402070663,-0.027265156359751463,0.10526497468479357,-0.13305721065222498,33.3319028204927,-30.503746340728128,0.06626506552227261,9,-0.047500014305114524,-0.022500038146972212,0.10458326339721702,0.008333504199981911,0.3666670322418215,2,0.21818190803214144,1.0,1.8500000238418581,1.0,1.8500000238418581,8.999999999999112,1.8500000238418581,0.21818190803214144 1218,2004-09-02,1.8466659784317017,1.8466659784317017,1.8433330059051516,1.8466659784317017,76350.0,0.007272526528189882,1.0,0.0,82.85682318392746,57.81478811897207,-0.02018800550646671,-0.062676261058908,0.02135191643793033,-0.09514884992136707,16.271694273350825,0.013332962989807351,-0.02085864218206157,0.05499957203865047,-0.07054021877375893,0.18053936285105987,-0.007770323367554344,0.11776946744485528,-0.1430623705506615,86.66380564098807,15.284039402601678,0.06276989540620476,9,-0.019999980926513672,-0.04249948263168335,0.09291702508926392,-0.0024994611740116746,0.38333404064178467,3,0.19494592877638217,1.0,1.8333330154418943,1.0,1.8500000238418581,1.0,1.8500000238418581,0.19494592877638217 1219,2004-09-03,1.8550000190734863,1.8666659593582156,1.8500000238418581,1.8500000238418581,91500.0,0.004513020080037622,-5.666380564099488,100.0,82.97843091501187,62.30030332239984,-0.010559013483929736,-0.07650808437445455,0.017316016332207917,-0.10312302776071558,16.994722396651852,0.019999980926513894,-0.005187419574099961,0.06433361172676078,-0.05870493108052477,0.18737215453404632,0.002814340323118003,0.12585288313040355,-0.14813516416290273,68.18314823003074,-9.418072546188327,0.06151927140364277,9,-0.016667068004608154,-0.05083352327346802,0.07666623592376709,-0.010666966438293679,0.3650000095367427,4,0.18328836154898331,1.0,1.8466659784317017,1.0,1.8333330154418943,1.0,1.8500000238418581,0.18328836154898331 1220,2004-09-06,1.8933329582214355,1.8933329582214355,1.8500000238418581,1.85166597366333,255750.0,0.020664657010135867,1.079964981346262,8.333404858975646,83.33304359099019,66.78370749280924,-0.047046167518259185,-0.11592789410207094,-0.016829489637834927,-0.14129534247370534,17.08262215389273,0.043332934379577415,0.015677030157407623,0.09958320260047904,-0.030661189751916007,0.22982759495287408,0.034461006424281404,0.16470539877667667,-0.1832720812218993,100.0,19.78002751353847,0.06512219617619752,9,-0.03416645526885986,-0.09083300828933716,0.03749978542327881,-0.033999919891357644,0.3066670894622803,0,0.1478873381324317,-5.666380564099488,1.8550000190734863,1.0,1.8466659784317017,1.0,1.8333330154418943,0.1478873381324317 1221,2004-09-07,1.8733329772949217,1.9049999713897705,1.8733329772949217,1.8933329582214355,173100.0,-0.010563372300507301,-2.16670242948759,-0.47999588015839034,78.9472445895021,70.94168778820706,-0.025552822286809107,-0.09087349390804778,0.005170133372185193,-0.12079700702582508,16.24361899155764,0.031666994094848855,0.03635853535075473,0.0734165728092191,-0.05975210151584753,0.20658524713428572,0.006832235646685891,0.1400009099717523,-0.15594121704650954,57.77730094016466,-25.4439966518028,0.06658433716253326,9,-0.008332967758178489,-0.07249999046325661,0.0574997663497927,-0.01399993896484375,0.34333300590515115,1,0.17170837210817758,1.079964981346262,1.8933329582214355,-5.666380564099488,1.8550000190734863,1.0,1.8466659784317017,0.17170837210817758 1222,2004-09-08,1.8466659784317017,1.875,1.8466659784317017,1.875,94500.0,-0.014235055479419834,1.0,1.4167024294876223,70.73151903702721,73.87364835057134,0.0035809230736429942,-0.05826795979127897,0.03292337194315342,-0.09279701593602074,14.654102767809862,0.02833402156829834,0.04124905270375945,0.04108292460441598,-0.08978137525940166,0.17194722446823363,-0.02434922532749284,0.1065150745363248,-0.11801772551480805,5.404794123332348,-72.56726483460147,0.06543214993190877,9,0.018334031105041504,-0.04583299160003662,0.08083352446556091,0.012667059898376243,0.38166701793670654,2,0.18682312525946587,-2.16670242948759,1.8733329772949217,1.079964981346262,1.8933329582214355,-5.666380564099488,1.8550000190734863,0.18682312525946587 1223,2004-09-09,1.8666659593582156,1.8883329629898071,1.8466659784317017,1.8883329629898071,68400.0,0.010830318617500723,2.8461233741939744,0.7646992001952102,72.72708430867654,76.10076678539558,-0.012508992502913152,-0.07115231912763598,0.015285306216893835,-0.11074870565040684,13.358047386401898,0.04166698455810547,0.04689602634515344,0.05424960851669325,-0.07424811285842203,0.18274732989180853,-0.009999252170864281,0.11849846920425078,-0.12743660333294926,34.285293895259514,-39.210826214427755,0.06424886068755761,9,0.000834047794341819,-0.07666599750518821,0.05875030159950234,-0.007332921028137651,0.3666671514511106,3,0.17857190069513296,1.0,1.8466659784317017,-2.16670242948759,1.8733329772949217,1.079964981346262,1.8933329582214355,0.17857190069513296 1224,2004-09-10,1.8466659784317017,1.8833329677581787,1.8466659784317017,1.8500000238418581,96750.0,-0.010714279556150563,-20.99549485125858,0.15387662580603748,49.15236669353905,73.8698492370214,0.0077872290618841156,-0.04118774462467578,0.03859182455520793,-0.09039265302116117,11.93697912293642,0.03666698932647705,0.054227611023457634,0.026582980155944735,-0.08971704551530557,0.14288300582719504,-0.03156703267968042,0.08473299299156989,-0.09749038548456501,0.0,-68.4961357379194,0.05815001283562518,9,0.020834028720855713,-0.056666016578674316,0.07666677236557007,0.027500569820404053,0.41999995708465576,4,0.20758168781954534,2.8461233741939744,1.8666659593582156,1.0,1.8466659784317017,-2.16670242948759,1.8733329772949217,0.20758168781954534 1225,2004-09-13,1.8333330154418943,1.84833300113678,1.830000042915344,1.84833300113678,172650.0,-0.00722001875029421,1.4443967606831363,4.4990346109838155,46.77428565330772,70.84782399702478,0.020682314504482324,-0.018291456885266566,0.05412369034348896,-0.07616546430394355,10.30349562790306,0.01833295822143599,0.06005323929409956,0.0065833687782286265,-0.09510120002501843,0.10826793758147568,-0.04425891562339501,0.057425653179852265,-0.07480795978819965,4.44396760683148,-59.08605735105875,0.050842284401623576,9,0.034166991710663064,-0.043333053588866965,0.08416649699211143,0.040833532810211404,0.5666670799255378,0,0.21090931648069144,-20.99549485125858,1.8466659784317017,2.8461233741939744,1.8666659593582156,1.0,1.8466659784317017,0.21090931648069144 1226,2004-09-14,1.8266659975051882,1.8333330154418943,1.7966660261154177,1.8333330154418943,95400.0,-0.003636555868765101,9.99951722781543,0.4444682863250492,48.333252867417926,68.42600564882223,0.026475498940286446,-0.004504601778574591,0.06370968611552685,-0.06871374633515881,9.212973390420078,0.03666698932647661,0.06091410229101202,-0.004750299453735174,-0.09646106084338113,0.08696046193591078,-0.05060568014855815,0.041105081241087804,-0.05935244690732899,32.72714504563326,-27.608157818681825,0.045855380694822985,9,0.024167001247405784,-0.03666603565216087,0.09083375334739663,0.0475005507469175,0.6066669225692747,1,0.2043800293476845,1.4443967606831363,1.8333330154418943,-20.99549485125858,1.8466659784317017,2.8461233741939744,1.8666659593582156,0.2043800293476845 1227,2004-09-15,1.8266659975051882,1.8266659975051882,1.7999999523162842,1.8266659975051882,65700.0,0.0,1.0,-0.0,48.333252867417926,64.59005339143228,0.02841887618889616,0.0035534625052726643,0.0643784840237498,-0.06813396927633986,8.063517976149527,0.02666604518890403,0.056610353244672895,-0.009750300645827936,-0.08721205720061298,0.06771145590895711,-0.04848117892322046,0.028980577631564586,-0.05109126165981426,32.72714504563326,-24.157988943053276,0.038730878277392494,9,0.024167001247405784,-0.03666603565216087,0.05458351969718911,0.0475005507469175,0.6933339834213255,2,0.21350372001643225,9.99951722781543,1.8266659975051882,1.4443967606831363,1.8333330154418943,-20.99549485125858,1.8466659784317017,0.21350372001643225 1228,2004-09-16,1.7933330535888672,1.8233330249786377,1.7933330535888672,1.82166600227356,175050.0,-0.018247968682751137,-1.1176737884665218,-100.0,36.92301597825185,59.472785065125606,0.05966541052376417,0.04386069675463067,0.09381575370263251,-0.03440919173274337,6.720773048950407,0.03333294391632102,0.05016883533333716,-0.046083247661590665,-0.11024018552527326,0.01807369020209193,-0.07816171659343207,-0.014004778729749257,-0.009992803610829437,0.0,-51.83312317002557,0.032078468931841304,9,0.05583345890045166,0.004166960716247559,0.06458345055580139,0.08083349466323853,0.6549999713897705,3,0.24256506169281122,1.0,1.8266659975051882,9.99951722781543,1.8266659975051882,1.4443967606831363,1.8333330154418943,0.24256506169281122 1229,2004-09-17,1.7833329439163208,1.8166660070419312,1.7833329439163208,1.7949999570846558,189600.0,-0.0055762702039835466,-4.714069684275059,0.4117825256443636,35.29404339914382,54.135118377142675,0.06529715087414067,0.06092225566609222,0.09811177210822297,-0.02439076518377825,5.267145910687332,0.03333306312561035,0.04524323125495733,-0.05858335494995126,-0.10739709294958599,-0.009769616950316529,-0.08299022394976863,-0.034176485950133895,0.12166702747344971,0.0,-45.58308684517432,0.02440686899981742,9,0.060833513736724854,0.014167070388793945,0.07375028729438782,0.09083360433578491,0.6333330869674683,4,0.25233659728439406,-1.1176737884665218,1.7933330535888672,1.0,1.8266659975051882,9.99951722781543,1.8266659975051882,0.25233659728439406 1230,2004-09-20,1.934999942779541,1.934999942779541,1.7899999618530271,1.7899999618530271,1369650.0,0.0850469338216504,1.000000000000003,-12.428200674363971,61.23345185974071,52.16691918494697,-0.0892202889497502,-0.08859243651276527,-0.06073088502264978,-0.17494443370818535,5.772519506735496,0.15166699886322021,0.03975790847514116,0.08883364796638493,0.02466909195799394,0.15299820397477593,0.056751369962189546,0.12091592597058032,-0.15166699886322021,100.0,56.21524148042651,0.03208227800419545,9,-0.07583349943161011,-0.12083345651626587,-0.07875019311904907,-0.0608333945274353,0.4983329772949219,0,0.17140361888610345,-4.714069684275059,1.7833329439163208,-1.1176737884665218,1.7933330535888672,1.0,1.8266659975051882,0.17140361888610345 1231,2004-09-21,2.0833330154418945,2.0899999141693115,1.940000057220459,1.940000057220459,4323000.0,0.076657920955429,-1.093026737327465,0.9885032901768229,74.50980437988962,52.586728667487236,-0.2286803832102502,-0.230082352104251,-0.20961330102319664,-0.3212371056329868,6.909817813254991,0.1549999713897705,0.0373437764591924,0.22533336877822885,0.10136103056773371,0.349305706988724,0.16334719967298117,0.28731953788347653,-0.30000007152557373,97.82601343668769,50.541269851750044,0.06198616910524761,9,-0.14666658639907837,-0.18583303689956665,-0.2270832657814026,-0.20916646718978882,0.32666707038879395,1,0.15200022155765125,1.000000000000003,1.934999942779541,-4.714069684275059,1.7833329439163208,-1.1176737884665218,1.7933330535888672,0.15200022155765125 1232,2004-09-22,2.216665983200073,2.216665983200073,2.0833330154418945,2.0833330154418945,3735450.0,0.06399983428952538,1.0000000000000067,0.9302324420890814,79.36507996578122,53.32428374049886,-0.3397363078479081,-0.351232362108139,-0.34281728625993946,-0.4518933047343019,8.397647441011355,0.13333296775817827,0.03546866314664299,0.3394996881484982,0.13756728251853545,0.5414320937784609,0.23853348533351681,0.44046589096347954,-0.4266660213470457,100.0,55.313062383083974,0.10096620281498142,9,-0.216666519641876,-0.2558329701423643,-0.37499949336051897,-0.3424994349479671,0.198333978652955,2,0.09774451293812003,-1.093026737327465,2.0833330154418945,1.000000000000003,1.934999942779541,-4.714069684275059,1.7833329439163208,0.09774451293812003 1233,2004-09-23,2.2683329582214355,2.291666030883789,2.190000057220459,2.190000057220459,3239100.0,0.023308416970776236,-1.595741313399401,0.5874983683183774,80.69305843890737,56.82880504553979,-0.3670323581511856,-0.38856101256536113,-0.39380598600227534,-0.5004228242091115,10.10964462247557,0.10166597366333008,0.037985799038325,0.36941666603088374,0.1037227136524157,0.6351106184093516,0.23656968984164983,0.5022636422201177,-0.4527330350875858,95.4098851204925,51.4769725785724,0.13284697618923394,9,-0.23083347082138062,-0.2699999213218689,-0.46083298325538635,-0.39416640996932983,0.16333293914794922,3,0.11094800778383362,1.0000000000000067,2.216665983200073,-1.093026737327465,2.0833330154418945,1.000000000000003,1.934999942779541,0.11094800778383362 1234,2004-09-24,2.2566659450531006,2.2683329582214355,2.25,2.265000104904175,645600.0,-0.005143430608830379,1.4444161871761452,-0.1063941172173659,78.09274207522863,60.308633536864335,-0.32529941792013983,-0.36350246189987034,-0.38168973280567586,-0.48568096413771134,12.065024956209996,0.018332958221435547,0.04559229614066851,0.3374163568019868,0.02872089562783975,0.6461118179761338,0.18306862621491327,0.4917640873890603,-0.40298073329925566,93.02323039341489,53.861589221256224,0.15434773058707357,9,-0.21916645765304565,-0.25833290815353394,-0.4516659677028656,-0.3824993968009949,0.16000008583068848,4,0.08493374056789205,-1.595741313399401,2.2683329582214355,1.0000000000000067,2.216665983200073,-1.093026737327465,2.0833330154418945,0.08493374056789205 1235,2004-09-27,2.2666659355163574,2.296665906906128,2.25333309173584,2.25333309173584,327000.0,0.004431311814306449,-5.500160938449984,-1.599782583819659,80.89000608528765,63.92605056107209,-0.29878763751708304,-0.35909748258343255,-0.39106127877515107,-0.4919046740477957,14.177878734125787,0.043332815170288086,0.052223593835072135,0.32658305168151847,-0.01673307052377826,0.6698991738868154,0.15492499057886988,0.49824111278416705,-0.377942258232117,91.5887738015261,52.518905091468405,0.17165806110264847,9,-0.22666651010513306,-0.22666651010513306,-0.47749945521354675,-0.3924993872642517,0.14166712760925293,0,0.06617653400842283,1.4444161871761452,2.2566659450531006,-1.595741313399401,2.2683329582214355,1.0000000000000067,2.216665983200073,0.06617653400842283 1236,2004-09-28,2.2633330821990967,2.275000095367432,2.2616660594940186,2.2666659355163574,496350.0,-0.0014703769377915066,-3.0000715230842085,-0.24997317692500268,83.96745272943154,67.88540610129583,-0.2536763959755257,-0.34067776218966284,-0.38610490837722544,-0.48453707600837204,16.404913755614924,0.01333403587341353,0.07058823202484277,0.3025835454463959,-0.06668226014779721,0.671849351040589,0.11795064264929955,0.4872164482434924,-0.3338151819526676,84.37520605554643,39.3513254086106,0.18463290279709652,9,-0.22333365678787231,-0.22333365678787231,-0.45916661620140076,-0.38916653394699097,0.15666699409484863,1,0.07511039325691793,-5.500160938449984,2.2666659355163574,1.4444161871761452,2.2566659450531006,-1.595741313399401,2.2683329582214355,0.07511039325691793 1237,2004-09-29,2.233333110809326,2.273333072662353,2.233333110809326,2.2633330821990967,2097750.0,-0.01325477528063257,-1.666666666666637,9.001287645754346,79.4118260167779,72.60638499446537,-0.17871842273612648,-0.2942612104150233,-0.3548502555490838,-0.4505293934743091,18.610753510108186,0.0399999618530269,0.09221878595909505,0.2525835692882539,-0.1306886847058566,0.6358558232823641,0.06094744229119886,0.4442196962853091,-0.2671004098969272,40.62504889480966,-5.519367143501334,0.19163612699705515,9,-0.1933336853981018,-0.1933336853981018,-0.4262501299381256,-0.35916656255722046,0.18666696548461914,2,0.07910462356300307,-3.0000715230842085,2.2633330821990967,-5.500160938449984,2.2666659355163574,1.4444161871761452,2.2566659450531006,0.07910462356300307 1238,2004-09-30,2.2066659927368164,2.22666597366333,2.166666030883789,2.166666030883789,373200.0,-0.01194050181920514,-2.0,-1.3333333333333333,78.57142992300783,77.41498349711695,-0.09750819553432954,-0.25216982071978666,-0.3274811336114545,-0.41900026555536374,20.57967820924308,0.06666707992553711,0.1159249701601488,0.20791645050048824,-0.18258755278443983,0.5984204537854163,0.012664448858024091,0.4031684521429524,-0.20738997122504443,30.76923076923077,-20.335891788657836,0.19525200164246403,9,-0.16333305835723877,-0.16666656732559204,-0.39958301186561584,-0.3324994444847107,0.20000004768371538,3,0.09441119308583046,-1.666666666666637,2.233333110809326,-3.0000715230842085,2.2633330821990967,-5.500160938449984,2.2666659355163574,0.09441119308583046 1239,2004-10-01,2.1949999332427983,2.200000047683716,2.166666030883789,2.166666030883789,357150.0,-0.005286735524278052,-1.3529421664240455,0.7083482345087492,78.77987189897634,79.36458572369868,-0.023810045785747747,-0.2252758020764627,-0.31469684738216697,-0.4013037883899768,22.26591576208777,0.039999961853027344,0.14221549433188452,0.17925039529800468,-0.21449379957750514,0.5729945901735147,-0.01762170213975045,0.3761224927357596,-0.16598492319159064,21.7953302925769,-33.757538421607684,0.196872097437755,10,-0.07666695117950484,-0.15500050783157393,-0.39041694998741194,-0.3208333849906926,0.22166609764099077,4,0.10782048807488853,-2.0,2.2066659927368164,-1.666666666666637,2.233333110809326,-3.0000715230842085,2.2633330821990967,0.10782048807488853 1240,2004-10-04,2.173332929611206,2.1949999332427983,2.166666030883789,2.1716659069061284,165000.0,-0.009871072569730077,-3.8571954060572144,0.0588349138765075,76.94303652864384,79.63494485133803,0.03935880344234466,-0.1913678828606189,-0.2910120079152221,-0.3735380820259544,23.55555146819353,0.028333902359009233,0.176918474603442,0.14358339309692392,-0.25174206626144136,0.5389088524552892,-0.05407933658225872,0.34124612277610655,-0.11755282987450633,6.154018829805471,-50.126263476913785,0.19766272967918266,10,0.016666531562805176,-0.1333335041999817,-0.36791643500328064,-0.29916638135910034,0.2650001049041748,0,0.11196310420608846,-1.3529421664240455,2.1949999332427983,-2.0,2.2066659927368164,-1.666666666666637,2.233333110809326,0.11196310420608846 1241,2004-10-05,2.1949999332427983,2.1949999332427983,2.173332929611206,2.1866660118103027,1284300.0,0.009969482050533385,4.199713917893988,4.99928489702677,77.69427750664389,79.4493001336561,0.03933391561336874,-0.1978443851198577,-0.3106901787360332,-0.3887588037863823,24.71016910235349,0.02166700363159224,0.2175006314758594,0.1491670489311221,-0.24553700048572136,0.5438710983479653,-0.04818497577729941,0.3465190736395438,-0.1151312527891557,26.562940048369526,-31.345990597213444,0.19735202470842164,10,0.0366660356521602,-0.15500050783157393,-0.39166694879531905,-0.3208333849906926,0.2883331775665279,1,0.09719049492983034,-3.8571954060572144,2.173332929611206,-1.3529421664240455,2.1949999332427983,-2.0,2.2066659927368164,0.09719049492983034 1242,2004-10-06,2.1916658878326416,2.2233328819274902,2.1916658878326416,2.19666600227356,188250.0,-0.0015189273401166048,-11.666507724585161,-0.5999713917894649,81.36473168760988,79.52393049462304,0.04330247889017036,-0.17638176447735887,-0.30429044833081154,-0.37989576608971043,26.613137226294125,0.03166699409484863,0.24075761882641,0.1285830080509185,-0.2595724608333301,0.5167384769351668,-0.06549472639120557,0.32266074249304255,-0.09011748473375025,41.66646798432794,-22.594001626210456,0.19407773444212417,10,0.040000081062316895,-0.15166646242141724,-0.39083290100097656,-0.29249936342239424,0.29000020027160645,2,0.10418293670076939,4.199713917893988,2.1949999332427983,-3.8571954060572144,2.173332929611206,-1.3529421664240455,2.1949999332427983,0.10418293670076939 1243,2004-10-07,2.200000047683716,2.2133328914642334,2.1916658878326416,2.1916658878326416,59400.0,0.0038026598385012544,-4.199565167639318,-1.666793820331723,82.89467269713279,80.05747834150128,0.02710648117854042,-0.16702648445627943,-0.3084317350270698,-0.38360227119390555,28.3712545529779,0.021667003631591797,0.24478954232618122,0.12025046348571777,-0.26095767047323637,0.5014585974446721,-0.0703536034937593,0.31085453046519484,-0.07893989420410064,58.824544131135404,-13.004109571526946,0.19060406697947715,10,0.031665921211242676,-0.16000062227249146,-0.401667058467865,-0.2883335351943972,0.2649998664855957,3,0.10000001083720789,-11.666507724585161,2.1916658878326416,4.199713917893988,2.1949999332427983,-3.8571954060572144,2.173332929611206,0.10000001083720789 1244,2004-10-08,2.2300000190734863,2.2300000190734863,2.200000047683716,2.200000047683716,203100.0,0.013636350336153846,1.0,3.599639546858908,78.82728233458766,79.82828681364573,-0.007905149493384389,-0.1758515480614804,-0.3357380564331207,-0.4086201029627796,30.277731278982532,0.029999971389770508,0.23246368589398347,0.13108373284339914,-0.23917031172052639,0.5013377774073247,-0.0540432894385634,0.3162107551253619,-0.09137929025121982,100.0,30.42389895981772,0.1851270222819627,10,-0.009166955947875977,-0.19000059366226196,-0.4145837724208832,-0.3183335065841677,0.20166587829589844,4,0.07922243041972976,-4.199565167639318,2.200000047683716,-11.666507724585161,2.1916658878326416,4.199713917893988,2.1949999332427983,0.07922243041972976 1245,2004-10-11,2.220000028610229,2.220000028610229,2.216665983200073,2.216665983200073,116700.0,-0.004484300617814352,1.0,0.11113495299175866,68.30353008945112,78.08785096475901,-0.005834402512189474,-0.14271523297429356,-0.3224065803679985,-0.3938318163768375,32.675809198380804,0.01333403587341353,0.2125992644797008,0.10175039172172484,-0.25003288581786,0.45353366926130967,-0.07414124704806735,0.27764203049151726,-0.06557478197957645,82.3530896713627,15.674993880432197,0.17589163876979236,10,-4.768371577590358e-07,-0.18000060319900468,-0.3987503051757808,-0.3083335161209104,0.19166588783264205,0,0.08858828817073361,1.0,2.2300000190734863,-4.199565167639318,2.200000047683716,-11.666507724585161,2.1916658878326416,0.08858828817073361 1246,2004-10-12,2.200000047683716,2.216665983200073,2.200000047683716,2.216665983200073,143850.0,-0.009009000301244852,1.0000000000000533,-4.998712814645176,46.79503873353102,74.4637634888427,0.004734953022643484,-0.09835462333797818,-0.29918508984577796,-0.3687386638717376,35.23371047777918,0.019999980926513228,0.19518114914230233,0.0630837082862854,-0.26217333935817955,0.3883407559307501,-0.09954481553594707,0.22571223210851787,-0.031350735025515775,21.740834033025468,-39.04007021821626,0.1626285238222324,10,-0.001667022705078125,-0.16000062227249146,-0.3691668212413788,-0.2883335351943972,0.23000001907348588,1,0.10833317348451676,1.0,2.220000028610229,1.0,2.2300000190734863,-4.199565167639318,2.200000047683716,0.10833317348451676 1247,2004-10-13,2.216665983200073,2.22666597366333,2.1833329200744633,2.1833329200744633,104850.0,0.007575425070514896,-1.600004291569255,-2.000071528711625,38.51850595990554,70.01343860405356,-0.016253024178667808,-0.08886057729572938,-0.3121545355367037,-0.379524123983916,37.79775440325526,0.04333305358886674,0.17447736697857552,0.06024964451789794,-0.2317533944178618,0.3522526834536577,-0.08575187494998193,0.2062511639857778,-0.03521501111708014,71.42733069031635,14.406019685589712,0.14600151946787984,10,-0.018332958221435103,-0.17666655778884843,-0.3837494850158687,-0.3049994707107542,0.2166669368743901,2,0.1203009969162252,1.0000000000000533,2.200000047683716,1.0,2.220000028610229,1.0,2.2300000190734863,0.1203009969162252 1248,2004-10-14,2.228332996368408,2.25,2.2049999237060547,2.2049999237060547,868200.0,0.00526331583412154,-2.8571924876872457,0.6999978542154125,43.703819870873154,66.11609948981986,-0.02740531922776679,-0.06984872098547079,-0.3199132735546497,-0.3856621328927763,40.44845892893043,0.04500007629394531,0.1516508195846611,0.05016666054725638,-0.18776022617897015,0.2880935472734829,-0.06879678281585688,0.16913010391036964,-0.04500007629394487,67.49969601819578,14.411413342250768,0.11896344336311322,10,-0.019999980926513672,-0.18833357095718384,-0.3954164981842041,-0.3166664838790896,0.1916670799255371,3,0.11368726853154598,-1.600004291569255,2.216665983200073,1.0000000000000533,2.200000047683716,1.0,2.220000028610229,0.11368726853154598 1249,2004-10-15,2.233333110809326,2.243333101272583,2.220000028610229,2.2249999046325684,927000.0,0.002243881165457262,-1.5454781907560309,0.35714139742096335,42.42440005548623,62.2806954372468,-0.029498078489747837,-0.04153701102525931,-0.320060483652433,-0.38504803610941507,43.02586106209326,0.02333307266235396,0.13323092231429534,0.03266676664352408,-0.11666061968999397,0.18199415297704213,-0.04199692652323517,0.10733045981028333,-0.05000019073486284,74.99982118717395,25.675271779763108,0.07466369316675912,10,-0.021666646003723145,-0.1933336853981018,-0.4045831263065338,-0.32166659832000755,0.1766669750213623,4,0.10373141482509651,-2.8571924876872457,2.228332996368408,-1.600004291569255,2.216665983200073,1.0000000000000533,2.200000047683716,0.10373141482509651 1250,2004-10-18,2.2666659355163574,2.303333044052124,2.240000009536743,2.25,587550.0,0.014925146878314033,-2.4545998387390435,1.9999427786678874,50.66656748501069,59.277616545954224,-0.0538636691012222,-0.051382653636833364,-0.3466560189990644,-0.4122763172589923,44.957666415022366,0.06999993324279785,0.11734005432698424,0.04941629171371442,-0.03543139493366709,0.13426397836109594,0.0069924483900236645,0.09184013503740518,-0.07199971675872785,69.44410778892814,23.53896208404945,0.04242384332369073,10,-0.023332953453063965,-0.223332941532135,-0.43791595101356506,-0.3549994230270388,0.17333412170410156,0,0.07279412429844423,-1.5454781907560309,2.233333110809326,-2.8571924876872457,2.228332996368408,-1.600004291569255,2.216665983200073,0.07279412429844423 1251,2004-10-19,2.400000095367432,2.423332929611206,2.3066658973693848,2.3066658973693848,1466550.0,0.05882391302655754,-1.4999846732333346,5.600297559440386,73.58481399409982,58.413181246675336,-0.1732830464206394,-0.16841103279970104,-0.46893188476083036,-0.5388549163201937,45.588736381757506,0.15666699409484863,0.10521704606245708,0.16691709756851258,0.06996781143894815,0.263866383698077,0.11844245450373014,0.21539174063329503,-0.19229385757446327,90.27798611807894,41.89953753675824,0.048474643064782254,10,-0.09666717052459761,-0.29666715860366866,-0.5712501108646397,-0.48833358287811346,0.049999952316283736,1,0.004860758588283831,-2.4545998387390435,2.2666659355163574,-1.5454781907560309,2.233333110809326,-2.8571924876872457,2.228332996368408,0.004860758588283831 1252,2004-10-20,2.433332920074463,2.450000047683716,2.400000095367432,2.400000095367432,390600.0,0.01388867640937641,-2.000042915999138,0.3571340989904705,81.48142261287423,58.25615345953549,-0.18855938862993726,-0.19465974789246498,-0.4900537772725717,-0.565616847818931,45.41160396489114,0.049999952316283736,0.09674011181552267,0.18941657543182355,0.05792367843638768,0.3209094724272594,0.12367012693410562,0.2551630239295415,-0.19543894542694096,93.19709421421655,40.83179955269412,0.06574644849771791,10,-0.11666643619537354,-0.3166664242744446,-0.6129164397716522,-0.5216664075851443,0.03333306312560991,2,-0.0013696659794333321,-1.4999846732333346,2.400000095367432,-2.4545998387390435,2.2666659355163574,-1.5454781907560309,2.233333110809326,-0.0013696659794333321 1253,2004-10-21,2.5199999809265137,2.5333330631256104,2.466665983200073,2.466665983200073,1022700.0,0.035616606399011985,-1.49998435397563,1.600044346532422,87.35614796350389,59.20380519608174,-0.2515098319913527,-0.2756379297752911,-0.5631436160351797,-0.6451157241267111,44.97381617335371,0.10000014305114746,0.08795899311863087,0.2635002851486208,0.08309810112612714,0.4439024691711144,0.17329919313737419,0.3537013771598674,-0.2481690345932006,95.74475694217229,37.880343982676465,0.09020109201124672,10,-0.16166698932647705,-0.3616669774055481,-0.699583500623703,-0.608333468437195,-0.053333997726440874,3,-0.03439169107461115,-2.000042915999138,2.433332920074463,-1.4999846732333346,2.400000095367432,-2.4545998387390435,2.2666659355163574,-0.03439169107461115 1254,2004-10-22,2.4483330249786377,2.5083329677581787,2.413332939147949,2.5083329677581787,730500.0,-0.028439268448536503,2.1666706403134413,-1.1249849127622291,78.35040599809457,60.320124741486566,-0.16272795767612092,-0.19908258261665646,-0.47727021387105517,-0.5667789057100356,44.14159589620845,0.10666704177856445,0.07639506407300223,0.18224997520446795,-0.017513931802339844,0.38201388221127575,0.08236802170106383,0.28213192870787207,-0.129431697622711,71.02268663315799,6.343904545478793,0.09988195350340398,10,-0.09000003337860107,-0.2900000214576721,-0.6249997615814209,-0.5366665124893191,0.021667003631591353,4,-0.01157234264931728,-1.49998435397563,2.5199999809265137,-2.000042915999138,2.433332920074463,-1.4999846732333346,2.400000095367432,-0.01157234264931728 1255,2004-10-25,2.416666030883789,2.466665983200073,2.413332939147949,2.466665983200073,494550.0,-0.012934104050295603,1.1333237965810945,0.8333333333333259,72.39042302988787,63.16405632997066,-0.1120090951974051,-0.16401068216467252,-0.43168677145028833,-0.5283030025137856,43.115978538518796,0.05333304405212358,0.06270716807451615,0.14308297634124756,-0.06773077587721321,0.35389672855970833,0.03767610023201717,0.24848985245047794,-0.05916699108931933,48.52936381297786,-20.10453317340668,0.1054068761092304,10,-0.05833303928375244,-0.2549995183944702,-0.5958327949047089,-0.5049995183944704,0.049999952316283736,0,-0.002758322816604819,2.1666706403134413,2.4483330249786377,-1.49998435397563,2.5199999809265137,-2.000042915999138,2.433332920074463,-0.002758322816604819 1256,2004-10-26,2.433332920074463,2.438333034515381,2.416666030883789,2.433332920074463,191550.0,0.006896645617424646,3.3333015449170325,-0.0,73.77045566576975,67.08093963062224,-0.10292014527114368,-0.17632908108903855,-0.43503119940475465,-0.5379949400654922,42.03493554439587,0.021667003631591797,0.055103319926112615,0.1512498736381529,-0.07121078708358297,0.37371053435988877,0.040019543277284964,0.26248020399902083,-0.04418375608038794,24.999687074756697,-45.102011024550094,0.11123033036086805,10,-0.06416642665863037,-0.19666635990142822,-0.5966664552688599,-0.5216664075851443,0.03500008583068892,1,0.0027399198403941227,1.1333237965810945,2.416666030883789,2.1666706403134413,2.4483330249786377,-1.49998435397563,2.5199999809265137,0.0027399198403941227 1257,2004-10-27,2.4100000858306885,2.4366660118103027,2.4100000858306885,2.4366660118103027,600750.0,-0.009588837619087687,1.0,-100.0,70.06368962469591,70.00981404771366,-0.05507002435764008,-0.14659835124354625,-0.398157422408405,-0.5079116937239179,41.418001141119646,0.026665925979614258,0.05821975461910256,0.11908369064331037,-0.10918078808912135,0.3473481693757421,0.00495145127709451,0.23321593000952623,0.12333297729492188,0.0,-68.57342680771947,0.11413223936621587,10,-0.033333539962768555,-0.10166704654693604,-0.49291688203811646,-0.49833357334136985,0.1549999713897705,2,0.016597493953715015,3.3333015449170325,2.433332920074463,1.1333237965810945,2.416666030883789,2.1666706403134413,2.4483330249786377,0.016597493953715015 1258,2004-10-28,2.414999961853028,2.4300000667572017,2.406666040420532,2.4083330631256104,67650.0,0.0020746372797808554,-3.6663646983093576,-0.25001564665386794,68.56186266901803,72.91397656032831,-0.03442696540239032,-0.14249594651648767,-0.38949400257394506,-0.5059038807614857,41.964944612894456,0.023334026336669922,0.07380853535527532,0.1136668682098394,-0.11740643629543879,0.3447401727151176,-0.0018697840427996937,0.2292035204624785,0.11586644172668414,8.197278752035206,-54.0710349894928,0.11553665225263905,10,-0.02833342552185103,-0.06500041484832808,-0.43458372354507513,-0.4691669940948493,0.11833310127258256,3,0.02139379799716501,1.0,2.4100000858306885,3.3333015449170325,2.433332920074463,1.1333237965810945,2.416666030883789,0.02139379799716501 1259,2004-10-29,2.4316658973693848,2.4316658973693848,2.413332939147949,2.413332939147949,85500.0,0.006901008604393244,1.0,2.7498480134461567,70.957041642097,75.16847368889344,-0.022351255377771384,-0.14811637098815877,-0.39202127504453665,-0.5153940722484389,42.546280847094195,0.018332958221435547,0.09252833651927972,0.11849950551986677,-0.11388176107666714,0.3508807721164007,0.0023088722215995894,0.23469013881813394,0.09423249168396008,41.666467984328676,-17.315164797340813,0.11619063329826698,10,-0.011666417121887207,-0.08166635036468506,-0.413749635219574,-0.44833290576934814,0.0883340835571289,4,0.014393460001454805,-3.6663646983093576,2.414999961853028,1.0,2.4100000858306885,3.3333015449170325,2.433332920074463,0.014393460001454805 1260,2004-11-01,2.416666030883789,2.4316658973693848,2.406666040420532,2.4316658973693848,15150.0,-0.006168555681034471,2.3333439298090046,-0.8181912763024424,71.66662931436917,74.95534205781226,0.018063286261601252,-0.1201099967300685,-0.36652663924869433,-0.4927005864508953,43.10379165943843,0.024999856948852983,0.11043490015625856,0.09133298397064227,-0.13563941419762937,0.3183053821389139,-0.022153215113493552,0.2048191830547781,0.10446306422424323,31.57859073489981,-30.78716663411539,0.11348619908413592,11,0.050000548362731934,-0.06666648387908936,-0.39874976873397827,-0.43333303928375244,0.12999987602233887,0,0.02206924624456086,1.0,2.4316658973693848,-3.6663646983093576,2.414999961853028,1.0,2.4100000858306885,0.02206924624456086 1261,2004-11-02,2.4083330631256104,2.416666030883789,2.406666040420532,2.4083330631256104,50850.0,-0.003448125496732901,-4.998712814643977,-0.0,69.49158131275468,73.62313746891009,0.030958174655294712,-0.10010775602501676,-0.34747186989211754,-0.4763782405679835,43.691431048840116,0.00999999046325728,0.12997614164388338,0.07233335971832267,-0.14882624505695663,0.29349296449360196,-0.038246442669317204,0.18291316210596253,0.10821750979492206,5.556747649589331,-53.36340954491441,0.11057980238763965,11,0.06166648864746094,-0.058333516120910645,-0.368333637714386,-0.4225001335144043,0.1183328628540039,1,0.02422128440937321,2.3333439298090046,2.416666030883789,1.0,2.4316658973693848,-3.6663646983093576,2.414999961853028,0.02422128440937321 1262,2004-11-03,2.4200000762939453,2.428333044052124,2.406666040420532,2.426666021347046,409950.0,0.0048444350770957545,3.333404858975365,-100.0,69.49158131275465,71.63818561882684,0.019222452200642337,-0.09886006176006434,-0.3476306224181789,-0.4806733455429435,44.09592048584129,0.02166700363159224,0.14688731349791695,0.07258366346359235,-0.14063574341034313,0.28580307033752783,-0.03402603997337561,0.1791933669005603,0.09215511532658693,53.33644868726062,-4.312628029797487,0.10660970343696781,11,0.037499427795410156,-0.0700005292892456,-0.38000065088272095,-0.43416714668273926,0.1099998950958252,2,0.019972284333653834,-4.998712814643977,2.4083330631256104,2.3333439298090046,2.416666030883789,1.0,2.4316658973693848,0.019972284333653834 1263,2004-11-04,2.4200000762939453,2.4200000762939453,2.406666040420532,2.4200000762939453,54000.0,0.0,1.0,-0.0,69.17813118194654,70.61904397258817,0.003962415707759792,-0.08593928748455681,-0.3358850863714622,-0.4735140050651847,44.522269034633275,0.01333403587341353,0.1446360826506714,0.061583662033080966,-0.14210017518362106,0.265267499249783,-0.040258256575270046,0.16342558064143198,0.08793554927858693,53.33644868726062,-2.03038829089423,0.10184191860835111,11,0.016665935516356978,-0.0700005292892456,-0.38000065088272095,-0.43416714668273926,0.14499998092651367,3,0.05991734560131534,3.333404858975365,2.4200000762939453,-4.998712814643977,2.4083330631256104,2.3333439298090046,2.416666030883789,0.05991734560131534 1264,2004-11-05,2.406666040420532,2.4300000667572017,2.406666040420532,2.4200000762939453,90600.0,-0.005509932005388074,-2.499919537968905,-100.0,64.9999872275965,69.79788443900024,0.012029451321148965,-0.061863005903022295,-0.31125559930563984,-0.45197165087154123,44.85435005114265,0.023334026336669922,0.13570807906036642,0.03941632509231541,-0.15597287519506065,0.23480552537969146,-0.05827827505137284,0.13711092523600366,0.09721880174592057,0.0,-51.37256802976986,0.09769460014368811,11,0.01583349704742476,-0.056666493415832075,-0.3649998605251308,-0.42083311080932573,0.2433340549469003,4,0.052631740581233766,1.0,2.4200000762939453,3.333404858975365,2.4200000762939453,-4.998712814643977,2.4083330631256104,0.052631740581233766 1265,2004-11-08,2.416666030883789,2.433332920074463,2.406666040420532,2.406666040420532,90300.0,0.004155121772321246,-4.3333810170942435,-0.7499597689845775,52.42707861704219,67.42639810025274,0.002267961207959246,-0.05942034052936762,-0.3096110500790257,-0.4544201977638289,45.216466300261516,0.026666879653931108,0.11346349223227392,0.039583015441894354,-0.14404480565255184,0.22321083653634055,-0.052230895105328745,0.13139692598911745,0.08333005921282632,37.49966472655202,-8.581846985826424,0.09181391054722302,11,0.004999995231628418,-0.06666648387908936,-0.33749982714653015,-0.430833101272583,0.23833394050598145,0,0.042758887128866,-2.499919537968905,2.406666040420532,1.0,2.4200000762939453,3.333404858975365,2.4200000762939453,0.042758887128866 1266,2004-11-09,2.438333034515381,2.484999895095825,2.416666030883789,2.450000047683716,263550.0,0.008965659033850049,-1.4848216878855265,-1.166702429487586,50.75378437712509,65.28085307274486,-0.020802826880675696,-0.06568420024201149,-0.3191416563623317,-0.46971691022781314,46.15589526038888,0.06833386421203613,0.09906538643475038,0.049333369731903165,-0.11592186887626266,0.214588608340069,-0.033294249572179524,0.13196098903598585,0.057929853594191005,40.42568085805802,0.2914166309023969,0.08262761930408288,11,0.0074999332427978516,-0.08500003814697266,-0.32333359122276306,-0.4525001049041748,0.2816669940948482,1,0.04442907136033547,-4.3333810170942435,2.416666030883789,-2.499919537968905,2.406666040420532,1.0,2.4200000762939453,0.04442907136033547 1267,2004-11-10,2.483333110809326,2.5,2.440000057220459,2.440000057220459,258000.0,0.01845526253262153,-1.7692460055460189,-3.7141514253601717,43.67813540510546,62.5159944878657,-0.06068874398364876,-0.09452842989123589,-0.35069489456547576,-0.5079671315836651,47.569844525096705,0.06166696548461914,0.09098720289336937,0.08100008964538574,-0.06793541695430116,0.22993559624507265,0.006532336345542067,0.15546784294522942,-0.07666707038879439,82.14273854257412,47.01691901993375,0.0744677532998435,11,-0.03000009059906006,-0.12500011920928955,-0.34750041365623474,-0.4975001811981201,0.2999999523162842,2,0.01744945733686354,-1.4848216878855265,2.438333034515381,-4.3333810170942435,2.416666030883789,-2.499919537968905,2.406666040420532,0.01744945733686354 1268,2004-11-11,2.481666088104248,2.481666088104248,2.453332901000977,2.4800000190734863,33300.0,-0.0006712843709214544,33.0120206067539,0.038447995070205555,57.575678759879416,61.02917638984152,-0.05427862175318943,-0.07684931506751225,-0.33575298705600876,-0.499384968468797,48.79748875796738,0.030000209808349165,0.08012595027570324,0.06666641235351545,-0.06161971805477995,0.19495254276181084,0.0025233471493675275,0.13080947755766337,-0.07313336849212693,80.35665477136247,47.71553622988451,0.06414306520414775,11,-0.028333067893981934,-0.12333309650421143,-0.3458333909511566,-0.495833158493042,0.21833395957946777,3,0.01947638464224033,-1.7692460055460189,2.483333110809326,-1.4848216878855265,2.438333034515381,-4.3333810170942435,2.416666030883789,0.01947638464224033 1269,2004-11-12,2.4649999141693115,2.481666088104248,2.4100000858306885,2.451666116714477,135300.0,-0.006715719739583403,2.0714344103161464,8.003148254150238,61.788770118779105,59.9316364792204,-0.03619282196140983,-0.044203701099641,-0.306000563490882,-0.4758835984401424,49.65126802652724,0.07166600227355957,0.0723332020638705,0.03841689825057992,-0.058900954384608184,0.13573475088576803,-0.010242028067013909,0.08707582456817375,0.03500008583068848,62.50015965422744,30.55233014230138,0.04865892631759394,11,-0.01166689395904541,-0.1066669225692749,-0.3291672170162201,-0.47916698455810547,0.33500003814697266,4,0.04056801076394634,33.0120206067539,2.481666088104248,-1.7692460055460189,2.483333110809326,-1.4848216878855265,2.438333034515381,0.04056801076394634 1270,2004-11-15,2.4316658973693848,2.44333291053772,2.4300000667572017,2.433332920074463,79200.0,-0.013522928178746008,-4.33454163884325,-0.1250223509637694,49.623980089014324,57.724125232138135,-0.0005669339899538883,0.002240370647863532,-0.2609336053970681,-0.43615817163717807,49.92159439594742,0.03499984741210982,0.06475598658445625,-0.003167116641998202,-0.0648577621942188,0.05852352891022239,-0.034012439418108276,0.02767820613411187,0.06653410434722895,24.073146889826667,-8.39197471996657,0.0308453227761102,11,0.021667122840881348,-0.07333290576934814,-0.3012496531009674,-0.4458329677581787,0.33500003814697266,0,0.08978790969361561,2.0714344103161464,2.4649999141693115,33.0120206067539,2.481666088104248,-1.7692460055460189,2.483333110809326,0.08978790969361561 1271,2004-11-16,2.411665916442871,2.4316658973693848,2.411665916442871,2.4316658973693848,64050.0,-0.008224806272995822,1.0,11.997425629290618,50.381486832234245,55.600781400969204,0.022300685017131006,0.024410685546988553,-0.22854641906256212,-0.4108294407454838,49.091020945361755,0.019999980926513672,0.05344531777391648,-0.023750388622283847,-0.08426367107117327,0.03676289382660558,-0.05400702984672856,0.006506252602160867,0.08477008695602395,1.8509246676044473,-33.286535371172555,0.030256641224444752,11,0.04166710376739502,-0.05333292484283447,-0.28166642785072327,-0.42583298683166504,0.38166713714599565,1,0.10089874110996644,-4.33454163884325,2.4316658973693848,2.0714344103161464,2.4649999141693115,33.0120206067539,2.481666088104248,0.10089874110996644 1272,2004-11-17,2.4300000667572017,2.4300000667572017,2.4100000858306885,2.4100000858306885,71250.0,0.0076022761649228165,1.0000000000000444,-0.9999999999999778,53.237410812329294,53.829590248789515,0.00618458228465002,0.006128242043063725,-0.23316523359362806,-0.4239934730527617,48.03137071402232,0.019999980926513228,0.04297418266831654,-0.005249595642090377,-0.06580537623336458,0.05530618494918382,-0.03552748593772748,0.025028294653546723,0.06470721829032922,27.907208846630493,-10.198558013240987,0.030277890295637048,11,0.02333295345306441,-0.07166707515716508,-0.3108338415622707,-0.44416713714599565,0.3699998855590825,2,0.11934154480910286,1.0,2.411665916442871,-4.33454163884325,2.4316658973693848,2.0714344103161464,2.4649999141693115,0.11934154480910286 1273,2004-11-18,2.433332920074463,2.433332920074463,2.416666030883789,2.4300000667572017,84000.0,0.0013715445373254642,9.001573789255312,0.16664282478604503,50.381757745445334,52.20534252855049,0.005522650119154537,-0.00424820808837767,-0.2231060003752523,-0.4215787083200766,46.470454855388574,0.016666889190673828,0.03450751822266085,0.0024166107177734375,-0.043152909597029776,0.04798613103257665,-0.02036814943962817,0.025201370875175044,0.05968022098873105,32.557744960727106,-4.887039847707882,0.02278476015740152,11,0.020000100135803223,-0.06416642665863037,-0.31416669487953186,-0.44749999046325684,0.3450000286102295,3,0.14383569965446275,1.0000000000000444,2.4300000667572017,1.0,2.411665916442871,-4.33454163884325,2.4316658973693848,0.14383569965446275 1274,2004-11-19,2.4200000762939453,2.4600000381469727,2.4200000762939453,2.433332920074463,31050.0,-0.005479251799260454,-5.000214584599979,-4.000429215250915,50.76938990197761,52.02115489354332,0.023407371446087843,0.007223521926766008,-0.19561512524812663,-0.4019585756998074,46.018134525363365,0.039999961853027344,0.02459809201276153,-0.00949958562850961,-0.05454796891708158,0.03554879766006236,-0.032023777272795595,0.013024606015776374,0.07135280366459851,20.0,-17.43554017731207,0.022524191644285936,11,0.034999966621398926,-0.04333353042602539,-0.29583385586738586,-0.43416714668273926,0.37166595458984375,4,0.11570246386874916,9.001573789255312,2.433332920074463,1.0000000000000444,2.4300000667572017,1.0,2.411665916442871,0.11570246386874916 1275,2004-11-22,2.4100000858306885,2.440000057220459,2.4100000858306885,2.440000057220459,130800.0,-0.004132227333881411,1.0,2.250080469224992,50.381757745445334,51.97981860113446,0.03616555319782355,0.017600919200626564,-0.17085156925600575,-0.38617124765972344,45.43584241207622,0.029999971389770508,0.014415871611554554,-0.01916627883911115,-0.06471036879319358,0.026377811114971284,-0.041938323816152145,0.0036057661379298445,0.07972573824529805,0.0,-39.75499301730722,0.02277204497704118,11,0.04499995708465576,-0.02333354949951172,-0.2841671407222748,-0.4241671562194824,0.4900000095367436,0,0.1618256649775882,-5.000214584599979,2.4200000762939453,9.001573789255312,2.433332920074463,1.0000000000000444,2.4300000667572017,0.1618256649775882 1276,2004-11-23,2.440000057220459,2.440000057220459,2.4083330631256104,2.433332920074463,103200.0,0.012448120465286205,8.499427835788872,-0.2222381168093206,54.22532231644734,53.15172825795022,0.007182201912994568,-0.012515640214106671,-0.1852200492907481,-0.40977811626709126,44.80413433763455,0.03166699409484863,0.008663032008064953,0.010500335693359286,-0.035269203224887136,0.05626987461160571,-0.012384433765764147,0.03338510515248272,0.04813125209062141,61.290590520841505,22.292979715404485,0.022884769459123287,11,0.004999518394470215,-0.020000576972961426,-0.29666706919670105,-0.4508335590362549,0.5933330059051514,1,0.13387945517838307,1.0,2.4100000858306885,-5.000214584599979,2.4200000762939453,9.001573789255312,2.433332920074463,0.13387945517838307 1277,2004-11-24,2.450000047683716,2.450000047683716,2.433332920074463,2.44666600227356,107700.0,0.004098356651125901,8.998140732265446,0.5000715205263244,56.081039937135166,52.9856572776453,-0.008988571059390882,-0.020411807870830856,-0.179150060146394,-0.41440625216575766,44.332903354230545,0.01666712760925293,0.010159656477578771,0.018500328063964844,-0.02717718805333602,0.06417784418126571,-0.004338429994685367,0.041339086122615054,0.03493933177994579,80.64529526042075,41.66610330270027,0.02283875805865038,11,-0.005000472068786621,0.016666531562805176,-0.24666711688041687,-0.4008336067199707,0.559999942779541,2,0.14013591805018355,8.499427835788872,2.440000057220459,1.0,2.4100000858306885,-5.000214584599979,2.4200000762939453,0.14013591805018355 1278,2004-11-25,2.466665983200073,2.468333005905152,2.440000057220459,2.450000047683716,316950.0,0.006802422527343754,1.8332975705122807,4.998712814645842,61.9999885559082,53.00912599288186,-0.03129727735807197,-0.03479241771609365,-0.17814644344478614,-0.4276246146447882,44.00451815317151,0.028332948684692827,0.011360954651326693,0.03258296251296944,-0.014970937594544154,0.08013686262048303,0.008806012459212642,0.056359912566726234,0.015209143610066977,97.22162617520458,51.10957193891774,0.023776950053756796,11,-0.02833294868469194,0.003333568572998491,-0.24999949336051897,-0.4041659832000728,0.5499999523162846,3,0.1351354303284178,8.998140732265446,2.450000047683716,8.499427835788872,2.440000057220459,1.0,2.4100000858306885,0.1351354303284178 1279,2004-11-26,2.466665983200073,2.4800000190734863,2.453332901000977,2.4800000190734863,236100.0,0.0,2.9998569563895128,-0.8000772510086028,60.416656318638395,54.20831224061788,-0.0346834246494967,-0.03376711227327345,-0.15979020059050386,-0.4249403978398152,43.70309505270911,0.02666711807250932,0.011742333384820114,0.03083295822143528,-0.01887371904662727,0.08053963548949783,0.005979619587404006,0.055686296855466555,-0.05833292007446245,81.39444364971844,32.78050332663608,0.024853338634031164,11,-0.022499442100524458,-0.00916647911071733,-0.2083329856395717,-0.36249947547912553,0.5166671276092534,4,0.1263515075033732,1.8332975705122807,2.466665983200073,8.998140732265446,2.450000047683716,8.499427835788872,2.440000057220459,0.1263515075033732 1280,2004-11-29,2.470000028610229,2.4733328819274902,2.453332901000977,2.470000028610229,126750.0,0.001351640405658383,5.000858430501965,-0.0,57.14291860403825,54.95958243748498,-0.03576946909637346,-0.03467863034787255,-0.1492402240270252,-0.42708708561933983,43.54365973381432,0.019999980926513228,0.0077098361131033855,0.03150030374526924,-0.019580365361244745,0.08258097285178323,0.005959969192012249,0.057040638298526236,-0.06023362636566132,86.0465812577133,34.893363564175424,0.02554033455325693,11,-0.025833487510680708,-0.016667008399962935,-0.21166703104972795,-0.3583334684371944,0.44666600227355957,0,0.13022914920958462,2.9998569563895128,2.466665983200073,1.8332975705122807,2.466665983200073,8.998140732265446,2.450000047683716,0.13022914920958462 1281,2004-11-30,2.466665983200073,2.4733328819274902,2.4583330154418945,2.466665983200073,275700.0,-0.0013498159398938059,1.2499016557592464,0.0,45.37026857700664,54.08545552244913,-0.02661171094178405,-0.028195979890047074,-0.13655658997850617,-0.42007149040618286,43.37560833217344,0.014999866485595703,0.0035852062070507174,0.025249612331390114,-0.02523652801297427,0.0757357526757545,6.542159207700848e-06,0.05049268250357253,-0.0554949086189267,71.42733069031661,23.194646521830634,0.02524307017218227,11,-0.022499442100524458,-0.013332962989806685,-0.20666623115539506,-0.35499942302703813,0.38333392143249556,1,0.1756760400957016,5.000858430501965,2.470000028610229,2.9998569563895128,2.466665983200073,1.8332975705122807,2.466665983200073,0.1756760400957016 1282,2004-12-01,2.468333005905152,2.493333101272583,2.4566659927368164,2.484999895095825,111900.0,0.0006758202028296356,1.200028610256777,-100.0,46.29638705182541,53.63152544538025,-0.02488645429307379,-0.027464479863180014,-0.13296026252624404,-0.41843568976865386,43.192070642815516,0.0366671085357666,0.005032512031218683,0.024499988555908736,-0.026295956592603975,0.07529593370442145,-0.0008979840183473975,0.04989796113016487,-0.05578535243415894,53.12456693265467,8.58541276937028,0.025397972574256335,12,-0.01749992370605513,-0.014999985694885698,-0.16541647911071822,-0.354999959468842,0.3533329963684082,2,0.22889944584817878,1.2499016557592464,2.466665983200073,5.000858430501965,2.470000028610229,2.9998569563895128,2.466665983200073,0.22889944584817878 1283,2004-12-02,2.565000057220459,2.5666658878326416,2.466665983200073,2.470000028610229,100800.0,0.039162888914925365,1.0339303595978104,-5.699925614396654,69.23065637072719,55.68277727524132,-0.11277151842172195,-0.1188025849075185,-0.2247978010879672,-0.511230890238326,43.30780854222017,0.0999999046325688,0.0105486124938996,0.11391704082488996,0.040909073047547206,0.1869250086022327,0.07741305693621836,0.15042102471356156,-0.1492209858374025,98.53014496595162,53.93877330292149,0.036503983888671425,12,-0.07750058174133301,-0.07833409309387207,-0.2225002646446228,-0.4458335041999817,0.2816660404205322,3,0.17348924885600914,1.200028610256777,2.468333005905152,1.2499016557592464,2.466665983200073,5.000858430501965,2.470000028610229,0.17348924885600914 1284,2004-12-03,2.5333330631256104,2.5333330631256104,2.5,2.5333330631256104,244500.0,-0.012345806389245984,1.0,0.0,69.67739851504567,57.82673736075247,-0.07078098093417928,-0.08132924785363249,-0.1881935731367026,-0.4758900975971754,43.327957237380225,0.06500005722045898,0.013699846969954521,0.07591669559478742,-0.002633659230933283,0.15446705042050812,0.03664151818192707,0.11519187300764777,-0.10850078275557884,70.58859416055004,22.435100629538567,0.03927517741286027,12,-0.045833587646484375,-0.04666709899902344,-0.16500002145767212,-0.41416651010513306,0.2999999523162842,4,0.19078931208295757,1.0339303595978104,2.565000057220459,1.200028610256777,2.468333005905152,1.2499016557592464,2.466665983200073,0.19078931208295757 1285,2004-12-06,2.5199999809265137,2.539999961853028,2.5166659355163574,2.536665916442871,329700.0,-0.005263059324164154,-1.000000000000038,-100.0,71.52321205943318,59.74872510997311,-0.04492817700372509,-0.06309249860702693,-0.17029877249805203,-0.45889683334642406,43.33916235072625,0.023334026336670366,0.017575103406057835,0.05741691589355469,-0.023408399477134356,0.13824223126424373,0.017004258208209944,0.09782957357889943,-0.08665768410872543,57.57640780886615,3.4186449740459324,0.04041265768534461,12,-0.020000576972961426,-0.03333401679992676,-0.13500046730041504,-0.4008334279060364,0.3183329105377197,0,0.18386235451972555,1.0,2.5333330631256104,1.0339303595978104,2.565000057220459,1.200028610256777,2.468333005905152,0.18386235451972555 1286,2004-12-07,2.546665906906128,2.553333044052124,2.5166659355163574,2.5333330631256104,442950.0,0.010581716738668367,1.7499865891819402,-0.80000572229693,72.43575988658606,61.56591621546765,-0.061320923346684264,-0.08561583168556419,-0.1918916226338645,-0.481204742851177,42.90335875137545,0.0366671085357666,0.023600507914848023,0.07866619825363141,-0.009502939297001856,0.16683533580426468,0.03458162947831456,0.12275076702894827,-0.10532419462744835,81.81818181818183,23.334444268898977,0.04408456877531674,12,-0.04333293437957764,-0.059999942779541016,-0.13833284378051758,-0.42749935388565063,0.24000000953674316,1,0.14528805014206325,-1.000000000000038,2.5199999809265137,1.0,2.5333330631256104,1.0339303595978104,2.565000057220459,0.14528805014206325 1287,2004-12-08,2.5266659259796143,2.5433330535888667,2.5199999809265137,2.5433330535888667,64050.0,-0.007853397994718181,1.7998912841347319,-1.2500804692249587,66.8673977206627,62.10673945599594,-0.03274580149858952,-0.06556454069749362,-0.16597923484441335,-0.45694540138778184,42.314233999602266,0.026665925979614258,0.030807645389419935,0.056499576568603604,-0.03531059379824031,0.14830974693544752,0.010594491385181648,0.10240466175202556,-0.07780476316769702,60.00000000000018,-1.6903652242446654,0.045905085183421936,12,-0.016666531562805176,-0.039999961853027344,-0.11666637659072876,-0.3683329224586487,0.17500019073486284,2,0.12796863064815112,1.7499865891819402,2.546665906906128,-1.000000000000038,2.5199999809265137,1.0,2.5333330631256104,0.12796863064815112 1288,2004-12-09,2.5299999713897705,2.5299999713897705,2.486665964126587,2.525000095367432,324750.0,0.0013195434251418448,16.33403271184016,-0.2999842648089418,70.62487091937591,63.24098552274455,-0.029224398867933044,-0.06860951564477613,-0.16238053802266794,-0.45609052794660876,41.24709222089914,0.043334007263183594,0.035454982740533936,0.05741692781448382,-0.038136055761351706,0.15296991139031935,0.009640436026566057,0.10519341960240158,-0.0740705250766096,65.00060796360802,-1.882205845648727,0.04777649178791777,12,-0.020000576972961426,-0.043334007263183594,-0.12625044584274292,-0.37166696786880493,0.26999998092651367,3,0.11528301746326597,1.7998912841347319,2.5266659259796143,1.7499865891819402,2.546665906906128,-1.000000000000038,2.5199999809265137,0.11528301746326597 1289,2004-12-10,2.565000057220459,2.565000057220459,2.5299999713897705,2.5299999713897705,57300.0,0.013834026176475556,1.0,7.000190739593393,76.5712861049009,65.3996930228404,-0.05454488298555571,-0.10090728462614207,-0.18952214993404048,-0.48638951980091427,41.54397966394707,0.03500008583068848,0.04021994954299579,0.08741700649261475,-0.01655937676987085,0.19139338975510034,0.03542881486137173,0.13940519812385777,-0.10242642441612926,100.0,23.63840647175539,0.051988191631242846,12,-0.05333411693572998,-0.07833409309387207,-0.17166727781295776,-0.4066670536994934,0.4016659259796138,4,0.10981131935168742,16.33403271184016,2.5299999713897705,1.7998912841347319,2.5266659259796143,1.7499865891819402,2.546665906906128,0.10981131935168742 1290,2004-12-13,2.650000095367432,2.650000095367432,2.5433330535888667,2.5433330535888667,226200.0,0.03313841569231091,1.0,3.0476222914013102,80.28832928023594,69.27947754542143,-0.12440979442900435,-0.17782897951830057,-0.26481548242988273,-0.565587616789466,42.15360073013138,0.10666704177856534,0.044658998019694085,0.1615003347396855,0.03452049338757712,0.2884801760917939,0.09801041406363131,0.2249902554157397,-0.18118092726140356,100.0,20.83429837490526,0.06348992067605425,12,-0.09666705131530806,-0.12166702747345015,-0.26375055313110396,-0.4916670918464665,0.4299998283386226,0,0.06918223150065317,1.0,2.565000057220459,16.33403271184016,2.5299999713897705,1.7998912841347319,2.5266659259796143,0.06918223150065317 1291,2004-12-14,2.6549999713897705,2.666666030883789,2.6333329677581787,2.6333329677581787,114900.0,0.0018867456009072914,-2.0768502827967166,0.2031274447131594,79.99986043850222,73.02430792171886,-0.11162343400670816,-0.1725087858211607,-0.26054892171522326,-0.5648572465006145,43.35339679058763,0.03333306312561035,0.05069533531489423,0.15433350801467904,0.01258002445714368,0.2960869915722144,0.08345676623591114,0.22521024979344695,-0.17168632910282966,93.51885824033909,13.939669834540865,0.07087674177876768,12,-0.08833396434783936,-0.1175004243850708,-0.2691671848297119,-0.49666696786880493,0.7116661071777344,1,0.06905194804145198,1.0,2.650000095367432,1.0,2.565000057220459,16.33403271184016,2.5299999713897705,0.06905194804145198 1292,2004-12-15,2.720000028610229,2.733333110809326,2.700000047683716,2.716665983200073,113700.0,0.02448213104365271,1.2221886672493978,0.15387662580602565,82.47853633844973,74.49629458479914,-0.1532904280567311,-0.2262697791247752,-0.3152286993099973,-0.6231586766795068,44.827976301555374,0.07833313941955566,0.06027798493427605,0.20483356714248613,0.036651202266630545,0.3730159320183417,0.12074238470455834,0.2889247495804139,-0.2183511474636033,94.59470692453179,16.53470551477116,0.08409118243792786,12,-0.1100004911422725,-0.1491669416427608,-0.3204170465469356,-0.5616670250892635,0.6466660499572758,2,0.02450951732772766,-2.0768502827967166,2.6549999713897705,1.0,2.650000095367432,1.0,2.565000057220459,0.02450951732772766 1293,2004-12-16,2.7833330631256104,2.799999952316284,2.700000047683716,2.718333005905152,164250.0,0.023284203621034782,1.033885976694905,19.49585240274586,84.9263657907276,76.19062428209713,-0.2038309644813805,-0.276198059634575,-0.3675614129836102,-0.6788777858576651,46.4624992965609,0.09999990463256836,0.07615073629548474,0.25066659450531015,0.04886064025934633,0.45247254875127396,0.14976361738232802,0.3515695716282923,-0.25388207441946076,93.8270776414573,15.520115611184309,0.10090297712298199,12,-0.1400001049041748,-0.17916655540466309,-0.377500057220459,-0.6250000596046448,0.46666693687438965,3,-0.029341420720746747,1.2221886672493978,2.720000028610229,-2.0768502827967166,2.6549999713897705,1.0,2.650000095367432,-0.029341420720746747 1294,2004-12-17,2.700000047683716,2.803333044052124,2.683332920074463,2.803333044052124,143400.0,-0.02994000845458067,1.3225906185828662,-1.5897370061988885,71.56246451667127,76.1949856662347,-0.1054602703011378,-0.18004352277853952,-0.274936747544662,-0.589296152433886,47.64741322200348,0.12000012397766113,0.0914014097689595,0.1533335804939271,-0.05432687950686166,0.36099404049471584,0.04950335049353294,0.25716381049432124,-0.13267220407214753,60.25653840052312,-16.366211352919684,0.1038302300003943,12,-0.05500054359436035,-0.09416699409484863,-0.29416704177856445,-0.5416670441627502,0.4666659832000728,4,0.037037001061669184,1.033885976694905,2.7833330631256104,1.2221886672493978,2.720000028610229,-2.0768502827967166,2.6549999713897705,0.037037001061669184 1295,2004-12-20,2.799999952316284,2.81833291053772,2.733333110809326,2.8166658878326416,181200.0,0.037037001061669184,7.499988079059343,0.1612837728709536,76.45507210836162,76.64157591309865,-0.18055230629834185,-0.26280149662152885,-0.36396904195317914,-0.6820565470442905,49.22979358700811,0.11833286285400435,0.09606442910424962,0.23383349180221558,0.0077786420648982,0.45988834153953295,0.12080606693355689,0.34686091667087426,-0.19491127663422692,90.09028978820669,12.28117193577441,0.11302742486865866,12,-0.14750051498413086,-0.18666696548461914,-0.3941669464111328,-0.6416669487953186,0.3800001144409175,0,0.05952358347217657,1.3225906185828662,2.700000047683716,1.033885976694905,2.7833330631256104,1.2221886672493978,2.720000028610229,0.05952358347217657 1296,2004-12-21,2.7666659355163574,2.8333330154418945,2.7516660690307617,2.813333034515381,186750.0,-0.01190500620271484,-1.1304374867833464,2.8001487797201796,72.54403504138209,77.27231339317858,-0.1259773134295883,-0.21475003084391098,-0.3191838729456751,-0.6415767432721022,50.97984335393383,0.08166694641113281,0.1032176402845777,0.18416618108749372,-0.0505454336904223,0.41887779586540974,0.06681037369853549,0.30152198847645195,-0.12319329756028097,55.55530830681591,-24.327972957300723,0.11735580738895802,12,-0.1066664457321167,-0.14583289623260498,-0.36083292961120605,-0.6083329319953918,0.38666701316833496,1,0.11325327867284352,7.499988079059343,2.799999952316284,1.3225906185828662,2.700000047683716,1.033885976694905,2.7833330631256104,0.11325327867284352 1297,2004-12-22,2.7933330535888667,2.796665906906128,2.7766659259796143,2.7766659259796143,303900.0,0.00963871992284182,-1.3999313373481912,-0.35714942575713277,69.2957295844025,77.12463102262598,-0.12386549450295536,-0.2259618538763557,-0.33439114173070816,-0.6607640229015375,52.67086616218879,0.029999971389770508,0.11295528687519951,0.19366664886474583,-0.05028155751492003,0.4376148552444117,0.0716925456749129,0.31564075205457875,-0.11188834013562676,73.33337571883126,-4.018068434621512,0.12197410318983298,12,-0.11166656017303422,-0.1725000143051143,-0.3875000476837154,-0.6350000500679012,0.3433330059051518,2,0.20525050682446233,-1.1304374867833464,2.7666659355163574,7.499988079059343,2.799999952316284,1.3225906185828662,2.700000047683716,0.20525050682446233 1298,2004-12-23,2.799999952316284,2.799999952316284,2.7766659259796143,2.796665906906128,78000.0,0.002386718160532819,12.997425629290618,0.20003719226973513,73.52941423963742,76.78664525981893,-0.09857098558378352,-0.2175285914038616,-0.32966056420775924,-0.6598363786978294,54.18733637341284,0.023334026336669922,0.12181835568271326,0.18366684913635245,-0.06746314301376621,0.4347968412864711,0.05810185306129334,0.30923184521141156,-0.08817757846531338,77.77797204464466,-0.41120861191819813,0.1255649960750593,12,-0.11166691780090332,-0.17916691303253174,-0.3941669464111328,-0.6416669487953186,0.3166661262512207,3,0.20238076282195983,-1.3999313373481912,2.7933330535888667,-1.1304374867833464,2.7666659355163574,7.499988079059343,2.799999952316284,0.20238076282195983 1299,2004-12-24,2.7783329486846924,2.7799999713897705,2.75,2.7799999713897705,110250.0,-0.007738215714492402,34.99227688787185,-0.5,72.46369720644401,75.91724169606427,-0.04856775355697662,-0.1805731688642096,-0.29677405882558894,-0.630224545067041,55.32703464474247,0.04999995231628418,0.13470587001097734,0.14641649723052996,-0.10428848133530044,0.39712147579636037,0.021064007947614982,0.27176898651344494,-0.04220844651553701,44.99988079059676,-34.31795320014072,0.12535248928291512,12,-0.04499995708465576,-0.15749990940093994,-0.36708319187164307,-0.6199999451637268,0.3516671657562256,4,0.16976620873988568,12.997425629290618,2.799999952316284,-1.3999313373481912,2.7933330535888667,-1.1304374867833464,2.7666659355163574,0.16976620873988568 1300,2004-12-27,2.791666030883789,2.8333330154418945,2.7833330631256104,2.789999961853028,112650.0,0.004798950466109009,-5.666719649044728,-0.9994279176198709,71.81004216389543,75.00726188777463,-0.04435682708640565,-0.17768209363253007,-0.2995759668453415,-0.6347626880223807,56.667802426340366,0.05500006675720215,0.14849829508959234,0.14366627931594866,-0.10456164400812984,0.39189420264002717,0.019552317653909412,0.2677802409779879,-0.04166603088378906,49.999427793227355,-27.804080979960716,0.12411396166203921,12,-0.03333306312561035,-0.17083299160003662,-0.375832736492157,-0.6333330273628235,0.37499999999999956,0,0.13432838880132159,34.99227688787185,2.7783329486846924,12.997425629290618,2.799999952316284,-1.3999313373481912,2.7933330535888667,0.13432838880132159 1301,2004-12-28,2.900000095367432,2.933332920074463,2.801666021347046,2.801666021347046,208800.0,0.03880624089169671,-1.677950650150445,59.02160847168171,78.71791401335214,74.58941496276378,-0.1277132694223213,-0.26549961019140644,-0.4002012919821625,-0.7322785949504254,58.28108160007754,0.14166688919067383,0.1614964180051519,0.23033363819122377,-0.02674081311596499,0.4874080894984125,0.10179641253762917,0.35887086384481837,-0.15000009536743208,81.81841826689266,1.6900623934500203,0.1285372256535944,12,-0.0916671752929692,-0.22916710376739546,-0.4791668057441716,-0.7416670918464665,0.25,1,0.09655171109720029,-5.666719649044728,2.791666030883789,34.99227688787185,2.7783329486846924,12.997425629290618,2.799999952316284,0.09655171109720029 1302,2004-12-29,3.0333330631256104,3.0450000762939453,2.856666088104248,2.9300000667572017,493950.0,0.04597688392188992,1.9736861918385786,1.0508361155359647,82.26489365018912,74.29369583603727,-0.2368311521926163,-0.37348252560898487,-0.5251918231257755,-0.8536421277759851,59.83622117069063,0.18833398818969727,0.16982574594760447,0.33541660308837873,0.04899713240179393,0.6218360737749635,0.1922068677450861,0.47862633843167135,-0.25,96.04508130475544,13.424710674156998,0.14320973534329243,12,-0.16916656494140625,-0.29416656494140625,-0.600833535194397,-0.8750000596046448,0.12333297729492143,2,0.03956040535668426,-1.677950650150445,2.900000095367432,-5.666719649044728,2.791666030883789,34.99227688787185,2.7783329486846924,0.03956040535668426 1303,2004-12-30,3.009999990463257,3.036665916442871,2.94666600227356,3.0333330631256104,263550.0,-0.007692222442038932,5.000238428280744,-0.22580466532844093,78.95875011287374,75.11550534672645,-0.19887826481539905,-0.3321303102281563,-0.496409409090397,-0.8183005667247638,60.58950503911977,0.08999991416931108,0.17929484034696141,0.2898335337638853,-0.021191816511427763,0.6008588840391984,0.13432085862622856,0.4453462089015421,-0.20833396911621094,88.13556719361199,7.394961818638933,0.15551267513765657,12,-0.1208333969116211,-0.2674999237060547,-0.5541669130325317,-0.8516669869422913,0.1583330631256099,3,0.04208175064188846,1.9736861918385786,3.0333330631256104,-1.677950650150445,2.900000095367432,-5.666719649044728,2.791666030883789,0.04208175064188846 1304,2004-12-31,3.0166659355163574,3.0333330631256104,3.00333309173584,3.0333330631256104,132750.0,0.0022145996924320954,2.5998970060222866,0.7143134490016962,76.56998621318763,75.12827358059602,-0.17422269381585398,-0.3169813640203647,-0.4951258066209343,-0.8122118814260482,61.38349730382318,0.029999971389770508,0.18258886850608835,0.27233283519744855,-0.052377348504463406,0.5970430188993605,0.10997774334649257,0.43468792704840453,-0.16633310317993155,89.17168028384226,10.418343550509704,0.1623550918509561,12,-0.11916589736938477,-0.2674994468688965,-0.5624996423721313,-0.8583329319953918,0.1500000953674312,4,0.033149226725375014,5.000238428280744,3.009999990463257,1.9736861918385786,3.0333330631256104,-1.677950650150445,2.900000095367432,0.033149226725375014 1305,2005-01-03,2.983333110809326,3.0266659259796143,2.966665983200073,3.0166659355163574,105900.0,-0.011049557829586387,1.2500201167666711,1.9999141716852389,72.85382522593628,75.16269471221312,-0.12532887316851937,-0.2605136748961616,-0.45304598422057474,-0.7662952208572351,61.83140310485633,0.05999994277954146,0.17726628484439333,0.21583335399627668,-0.10759763375990428,0.5392643417524576,0.0541178601181862,0.37754884787436715,-0.09406682968139624,74.65748659879269,-2.1360700022008388,0.16171549387809053,1,-0.08583307266235352,-0.23416662216186523,-0.5325000882148743,-0.8250001072883606,0.1666669845581059,0,0.049162127789277754,2.5998970060222866,3.0166659355163574,5.000238428280744,3.009999990463257,1.9736861918385786,3.0333330631256104,0.049162127789277754 1306,2005-01-04,2.9166660308837886,2.983333110809326,2.788332939147949,2.9733328819274902,172800.0,-0.022346508904415252,4.0869183931137,1.7000314717326752,63.65736072630242,74.53620928353534,-0.03927706902528039,-0.17360675818921179,-0.3787635456097074,-0.687836449373195,61.008735702498285,0.19500017166137695,0.18287565964131725,0.13066626787185642,-0.1817181450126597,0.44305068075637255,-0.02552593857040142,0.28685847431411426,0.1283340454101567,49.99981421962938,-23.528211195770815,0.15619220644225806,1,-0.019165992736815962,-0.16583299636840776,-0.4679162502288814,-0.758333027362823,0.23333406448364347,1,0.08571430439852135,1.2500201167666711,2.983333110809326,2.5998970060222866,3.0166659355163574,5.000238428280744,3.009999990463257,0.08571430439852135 1307,2005-01-05,2.8499999046325684,2.8916659355163574,2.809999942779541,2.873332977294922,84750.0,-0.02285696255426939,1.7222456229585066,0.4117587660616432,54.60830837353764,72.43386418730205,0.04053529215905316,-0.0858782773847917,-0.3043475126162227,-0.6095401269868055,60.14161033147705,0.1066660881042476,0.17371221734531206,0.04783344268798828,-0.24058833827020099,0.33625522364617755,-0.09637744779110635,0.19204433316708291,0.18986682891845685,24.832370696938508,-44.22246263876566,0.14421089047909474,1,0.0475001335144043,-0.0991668701171875,-0.40125012397766113,-0.6883333921432495,0.28333306312561035,2,0.10526322834159552,4.0869183931137,2.9166660308837886,1.2500201167666711,2.983333110809326,2.5998970060222866,3.0166659355163574,0.10526322834159552 1308,2005-01-06,2.82166600227356,2.8499999046325684,2.8166658878326416,2.8199999332427983,360450.0,-0.00994172045864028,-6.999370637371845,-0.07140375615637709,59.10218193804504,70.94925137970215,0.08075832595556598,-0.03644149897134641,-0.26859434525594983,-0.5697291699713265,60.50601093699953,0.03333401679992676,0.16875324284904547,0.0049162387847903055,-0.2534963311947265,0.2633288087643071,-0.12429004620496809,0.1341225237745487,0.2131700553894036,13.605325003284518,-54.22589768839677,0.12920628498975847,1,0.09250056743621782,-0.06583297252655074,-0.3695829510688786,-0.5849994421005253,0.3450000286102286,3,0.11872419977312876,1.7222456229585066,2.8499999046325684,4.0869183931137,2.9166660308837886,1.2500201167666711,2.983333110809326,0.11872419977312876 1309,2005-01-07,2.846666097640991,2.846666097640991,2.8233330249786377,2.8333330154418945,133800.0,0.00886004769780957,2.500026822595354,8.002718946765885,53.93253460546874,68.96286165098807,0.07428220983973421,-0.04137947772518613,-0.2862689782717336,-0.5829903190216679,60.43046576153445,0.025000095367431197,0.1671719783075778,0.015833032131195246,-0.21392258268495778,0.24558864694734828,-0.09904477527688105,0.13071083953927154,0.18323989765167203,24.475486699725202,-38.86544342620274,0.11487780740807649,1,0.07000041007995605,-0.0808330774307251,-0.35958337783813477,-0.5216666460037231,0.36500000953674316,4,0.11299778228800283,-6.999370637371845,2.82166600227356,1.7222456229585066,2.8499999046325684,4.0869183931137,2.9166660308837886,0.11299778228800283 1310,2005-01-10,2.8333330154418945,2.880000114440918,2.828332901000977,2.87833309173584,123450.0,-0.004683753465201224,1.1379187877352723,-3.375069291704665,55.81399023758969,66.41798123145892,0.10521142270916295,-0.014342681496672505,-0.2651307656240238,-0.5597394854813027,59.618382699165416,0.05166721343994096,0.16280172166049578,-0.006666696071624845,-0.22009309938216903,0.20675970723891934,-0.11337989772689694,0.10004650558364725,0.19174151872787437,23.076941887050825,-39.54487095478973,0.10671320165527207,1,0.08333349227905273,-0.06749999523162842,-0.3462502956390381,-0.4666670560836792,0.3983330726623535,0,0.11764695982618423,2.500026822595354,2.846666097640991,-6.999370637371845,2.82166600227356,1.7222456229585066,2.8499999046325684,0.11764695982618423 1311,2005-01-11,2.8383328914642334,2.8499999046325684,2.8333330154418945,2.8499999046325684,44850.0,0.0017646623235212378,1.8570961479513641,0.2592665197304285,54.07853992579488,63.28616415097068,0.10118480118468298,-0.005168477268375327,-0.2618378497625953,-0.5546386139578692,58.62738428995574,0.016666889190673828,0.1611877243135904,-0.010833466053008944,-0.2057497866717899,0.184082854565772,-0.1082916263623992,0.08662469425638131,0.18200681080509895,34.693692852054696,-25.475468698263583,0.09745816030939042,1,0.07416653633117676,-0.07249987125396729,-0.3450002074241638,-0.47166693210601807,0.42333316802978516,1,0.10980643068347651,1.1379187877352723,2.8333330154418945,2.500026822595354,2.846666097640991,-6.999370637371845,2.82166600227356,0.10980643068347651 1312,2005-01-12,2.786665916442871,2.871665954589844,2.786665916442871,2.871665954589844,118800.0,-0.018203282348149274,-1.0000000000000104,7.285501175028137,48.88262162655703,59.944372096935474,0.12760101439830684,0.054545600750071976,-0.20268359846708028,-0.4928558981429383,56.83352632019189,0.0850000381469731,0.15872130420665043,-0.06583373546600324,-0.2535983780588409,0.12193090712683441,-0.15971605676242184,0.028048585830415362,0.22903365056403358,0.0,-55.548250886551294,0.0938823212964188,1,0.12333357334136963,-0.02083289623260498,-0.2916664481163025,-0.41999995708465576,0.5133340358734126,2,0.13038311366306532,1.8570961479513641,2.8383328914642334,1.1379187877352723,2.8333330154418945,2.500026822595354,2.846666097640991,0.13038311366306532 1313,2005-01-13,2.701666116714477,2.773333072662353,2.673332929611206,2.773333072662353,443100.0,-0.030502328688504887,1.7906904019720895,0.8431402798191342,44.19189693364291,56.34680662143051,0.18356827400503972,0.14030702855325794,-0.11102985614642602,-0.3981319303112927,54.09731385662167,0.11333298683166504,0.13778144109592239,-0.14675018787384086,-0.3441528906850695,0.05065251493738776,-0.2454515392794554,-0.04804883646822633,0.3048721042698661,13.709572289677633,-41.38954534779488,0.0987013514056144,1,0.14833331108093306,0.06416690349578902,-0.2033334374427791,-0.33500015735626176,0.6316668987274174,3,0.15977801563749705,-1.0000000000000104,2.786665916442871,1.8570961479513641,2.8383328914642334,1.1379187877352723,2.8333330154418945,0.15977801563749705 1314,2005-01-14,2.799999952316284,2.799999952316284,2.700000047683716,2.700000047683716,705000.0,0.036397478945841,1.0,-1.3953418742286081,50.55932385098992,53.86963980199202,0.057293271221880104,0.05254296511928036,-0.201000049916503,-0.48633719427966415,51.71815567558138,0.09999990463256836,0.09923146182320508,-0.0534163475036622,-0.23974595778666652,0.13291326277934212,-0.14658115264516436,0.03974845763783996,0.18654595118567086,61.29034118766764,5.317041467349895,0.09316480514150216,1,0.028333067893981934,-0.01249992847442627,-0.3016672730445862,-0.43333399295806885,0.6800000667572021,4,0.1309521731470682,1.7906904019720895,2.701666116714477,-1.0000000000000104,2.786665916442871,1.8570961479513641,2.8383328914642334,0.1309521731470682 1315,2005-01-17,2.966665983200073,2.966665983200073,2.799999952316284,2.799999952316284,324750.0,0.05952358347217657,1.0000000000000053,1.6666618982905328,54.14933800120312,52.813192832536544,-0.1251460682562211,-0.10645464318944908,-0.357515703855106,-0.6418026714314049,49.69464462536449,0.16666603088378862,0.06774868883523588,0.10491638183593688,-0.08620069098459249,0.29603345465646624,0.009357845425672195,0.20047491824620156,0.0010871418684375023,100.0,45.342187712065595,0.09555853641026468,1,-0.14666652679443315,-0.17249941825866655,-0.46750003099441484,-0.6000000238418575,0.5299999713897714,0,0.08258433047908742,1.0,2.799999952316284,1.7906904019720895,2.701666116714477,-1.0000000000000104,2.786665916442871,0.08258433047908742 1316,2005-01-18,3.0799999237060547,3.2666659355163574,3.0566658973693848,3.1333329677581787,4646400.0,0.038202460657108084,-3.1999547009667766,-0.31999948501390546,52.97873862247701,52.632129526863146,-0.23789139808117454,-0.20565482154566173,-0.4598715374947102,-0.7431633166365241,48.09877671004426,0.2999999523162846,0.04160305756121607,0.20258362293243426,-0.006263152439327957,0.4114303983041965,0.09816023524655293,0.3070070106183156,-0.40666699409484863,68.53941885037445,18.32712172540073,0.10442338768588111,1,-0.11000049114227295,-0.13000047206878662,-0.5391668677330017,-0.6716668605804443,0.4200000762939453,1,0.04924226238801288,1.0000000000000053,2.966665983200073,1.0,2.799999952316284,1.7906904019720895,2.701666116714477,0.04924226238801288 1317,2005-01-19,3.366666078567505,3.5,3.091665983200073,3.0999999046325684,2184750.0,0.09307342920856798,-1.8823508127389206,-5.000017881490423,67.03820517107613,53.51390988608882,-0.4956880219980264,-0.47133139225344145,-0.7334528638514914,-1.015801546630776,46.717708223069586,0.4200000762939453,0.026348266111313023,0.4605831265449525,0.16215198355397087,0.7590142695359341,0.3113675550494617,0.6097986980404433,-0.6814664888381956,83.87090447793135,36.86708290038467,0.1492155714954909,1,-0.27999961376190186,-0.27999961376190186,-0.8145833015441895,-0.9500000476837158,0.13333392143249512,2,-0.03118812992530673,-3.1999547009667766,3.0799999237060547,1.0000000000000053,2.966665983200073,1.0,2.799999952316284,-0.03118812992530673 1318,2005-01-20,3.366666078567505,3.366666078567505,3.2666659355163574,3.2999999523162837,666900.0,0.0,2.000028610461415,0.2499984353751853,66.8269344291421,54.946620977608085,-0.4584619379073249,-0.44976095726061116,-0.7200445131818927,-1.001844096902687,45.24115320952431,0.10000014305114746,0.024547573999363692,0.43224982023239145,0.07451774246380127,0.7899818980009816,0.25338378134809636,0.6111158591166865,-0.6488744724273681,83.33325882752293,39.942316208064554,0.17886603888429514,1,-0.27999961376190186,-0.27999961376190186,-0.7762497663497925,-0.9133330583572388,0.08999991416931152,3,-0.0198018231376208,-1.8823508127389206,3.366666078567505,-3.1999547009667766,3.0799999237060547,1.0000000000000053,2.966665983200073,-0.0198018231376208 1319,2005-01-21,3.25,3.366666078567505,3.2300000190734863,3.366666078567505,228000.0,-0.034653296716954385,1.3428585441815697,-1.7500053644615037,61.86944986840989,55.619449825477,-0.3113030906176082,-0.3119403156947591,-0.5905120200257232,-0.8718903482425677,44.37858773740711,0.13666605949401855,0.034190699895375154,0.2920003890991212,-0.08412269980829334,0.6681234780065357,0.10393884464541392,0.48006193355282845,-0.5009200581054687,64.28571671855676,23.823262786313094,0.18806154445370718,1,-0.16333353519439697,-0.16333353519439697,-0.6262502670288086,-0.7583335638046265,0.13666605949401855,4,0.025640927828275206,2.000028610461415,3.366666078567505,-1.8823508127389206,3.366666078567505,-3.1999547009667766,3.0799999237060547,0.025640927828275206 1320,2005-01-24,3.1666660308837886,3.2300000190734863,3.07166600227356,3.1666660308837886,767850.0,-0.02564122126652657,1.499984942140149,-0.0,60.964913564889386,56.384602452043055,-0.19636303644735031,-0.20982990542910507,-0.4939400873225952,-0.776230460687938,42.530809433378955,0.17833399772643999,0.04216173968760284,0.18991641998290953,-0.18867357085738012,0.5685064108231992,0.0006214245627647053,0.37921141540305436,-0.38754928666503874,24.81201713599183,-13.847357094713487,0.18929499542014486,1,-0.07999956607818559,-0.07999956607818559,-0.5412497520446773,-0.6733330488204952,0.15166687965393155,0,0.09894759508385831,1.3428585441815697,3.25,2.000028610461415,3.366666078567505,-1.8823508127389206,3.366666078567505,0.09894759508385831 1321,2005-01-25,3.1800000667572017,3.1816658973693848,3.1333329677581787,3.1333329677581787,235350.0,0.004210749015958415,-1.0713920791269873,100.0,65.18404103720749,58.19587127544865,-0.1744836067747224,-0.21197980993735444,-0.492963521008011,-0.7767165635264823,40.009982122799926,0.048332929611206055,0.05494331123910268,0.1892504572868341,-0.1979988357378093,0.5764997503114775,-0.004374189225487601,0.3828751037991558,-0.372047992307202,25.29196025967343,-14.491992509441985,0.1936246465123218,1,-0.09333360195159868,-0.09333360195159868,-0.5470838546752925,-0.67916715145111,0.3199999332427983,1,0.09958046578142432,1.499984942140149,3.1666660308837886,1.3428585441815697,3.25,2.000028610461415,3.366666078567505,0.09958046578142432 1322,2005-01-26,3.1533329486846924,3.1783330440521236,3.1533329486846924,3.1666660308837886,174600.0,-0.00838588601028023,-2.7500849382185555,-0.28570625740793043,65.2841771072667,60.53945796140685,-0.10095113518685261,-0.1853654336030277,-0.452591676264154,-0.7368003497192142,36.89831017808602,0.02666711807250932,0.06875029103669528,0.15658334493637094,-0.2371089110578315,0.5502756009305734,-0.04026278306073028,0.35342947293347216,-0.3176989572126927,27.68370348818403,-14.77502945655241,0.1968461279971012,1,-0.05333292484283447,-0.06666648387908936,-0.5129166841506958,-0.6449999809265137,0.3466670513153076,2,0.10993671044470843,-1.0713920791269873,3.1800000667572017,1.499984942140149,3.1666660308837886,1.3428585441815697,3.25,0.10993671044470843 1323,2005-01-27,3.1366660594940186,3.1666660308837886,3.106666088104248,3.1666660308837886,103500.0,-0.005285483474755104,3.000000000000089,2.250040233893073,63.467476491804895,61.973697143719626,-0.017981360333424234,-0.16730004398454135,-0.4222386135971532,-0.7071661171745616,33.46290794225282,0.05999994277954057,0.08520887901990948,0.13358315229415885,-0.2650509343012204,0.5322172388895381,-0.06573389100353078,0.33290019559184847,-0.27445742768089865,22.033912003361987,-21.761884385426068,0.19931704329768957,1,0.013333916664123535,-0.04999959468841553,-0.4854162931442261,-0.6283330917358398,0.29666686058044434,3,0.11583443491099321,-2.7500849382185555,3.1533329486846924,-1.0713920791269873,3.1800000667572017,1.499984942140149,3.1666660308837886,0.11583443491099321 1324,2005-01-28,3.116666078567505,3.148333072662353,3.0833330154418945,3.106666088104248,163200.0,-0.006376190690104866,-1.294141159145877,-0.33333333333333826,63.076894297438166,62.9656478433013,0.057732768955695235,-0.14695883304203683,-0.38807285830510363,-0.6738641021067115,29.764991487787206,0.06500005722045854,0.11126471761457246,0.10858316421508807,-0.29326389440008116,0.5104302228302573,-0.09234036509249632,0.30950669352267246,-0.2289457920269098,28.420978134349845,-17.252233754583365,0.20092352930758456,1,0.1616668701171875,-0.029999613761901855,-0.46208304166793823,-0.6083331108093262,0.29999995231628374,4,0.1090909021365496,3.000000000000089,3.1366660594940186,-2.7500849382185555,3.1533329486846924,-1.0713920791269873,3.1800000667572017,0.1090909021365496 1325,2005-01-31,3.130000114440918,3.150000095367432,3.0999999046325684,3.113332986831665,211950.0,0.004278301087533132,-1.3077033116372425,1.6667143504279618,63.35877745894057,64.11898549179725,0.07823103184043312,-0.1567797384366827,-0.3864717306670795,-0.673470632789865,26.783330366028224,0.050000190734863725,0.15166287765218422,0.11458384990692139,-0.29069986315895013,0.5198675629727929,-0.0880580066260146,0.31722570643985737,-0.2177886393619466,47.45828463914577,0.37986927404613624,0.2026418565329358,1,0.15583288669586182,-0.04333364963531494,-0.45291709899902344,-0.6108336448669434,0.2199997901916504,0,0.0820018963797855,-1.294141159145877,3.116666078567505,3.000000000000089,3.1366660594940186,-2.7500849382185555,3.1533329486846924,0.0820018963797855 1326,2005-02-01,3.1666660308837886,3.1666660308837886,3.106666088104248,3.1666660308837886,153750.0,0.01171434987292952,1.0,0.0,67.64704579757793,64.18663445029745,0.061632894531701066,-0.1831459569879499,-0.40843562843860637,-0.6959500159161807,26.98612056196994,0.05999994277954057,0.18442623281897585,0.13874976634979186,-0.26912291800109145,0.5466224507006752,-0.06518657582565002,0.34268610852523373,-0.23094301480797608,87.71893720558445,33.25260004122687,0.2039363421754417,2,0.05250000953674361,-0.07999956607818559,-0.47708302736282304,-0.6399995088577266,0.16333389282226607,1,0.04789481371725279,-1.3077033116372425,3.130000114440918,-1.294141159145877,3.116666078567505,3.000000000000089,3.1366660594940186,0.04789481371725279 1327,2005-02-02,3.150000095367432,3.1666660308837886,3.108333110809326,3.1666660308837886,106650.0,-0.0052629280618219365,6.000257503362169,-100.0,72.23142399176788,64.7871332905892,0.04954259663164651,-0.1505723031184445,-0.37728058900478034,-0.6650504341971009,27.199869792085785,0.05833292007446245,0.20368707379049322,0.10708382129669225,-0.2952673807372945,0.509435023330679,-0.09409177972030092,0.3082594223136854,-0.1917059999346522,80.00080108948265,19.53717150491832,0.20117560101699328,2,0.06916594505310014,-0.06333363056182906,-0.41041713953018233,-0.5633336305618291,0.15166592597961426,2,0.11111107747180626,1.0,3.1666660308837886,-1.3077033116372425,3.130000114440918,-1.294141159145877,3.116666078567505,0.11111107747180626 1328,2005-02-03,3.156666040420532,3.1666660308837886,3.113332986831665,3.150000095367432,722850.0,0.0021161729686620667,3.0000894094506787,-0.3999742496637831,69.45452738989218,65.62991968186502,0.011125447507819075,-0.13792558176884828,-0.36961851245524846,-0.6567672360418313,27.42517029620012,0.05333304405212358,0.2176269083496294,0.0969997644424434,-0.2943102894299843,0.4883098183148711,-0.09865526249377066,0.29265479137865746,-0.17670370880506292,87.99996566759359,26.499092079913098,0.19565502693621392,2,-0.005833029747008833,-0.06999957561492876,-0.3549995422363277,-0.48083305358886674,0.1633338928222665,3,0.10876473950146748,6.000257503362169,3.150000095367432,1.0,3.1666660308837886,-1.3077033116372425,3.130000114440918,0.10876473950146748 1329,2005-02-04,3.1683330535888667,3.1800000667572017,3.1266660690307617,3.1266660690307617,494250.0,0.0036959922332426842,-1.5600123595248236,6.250724274831769,63.23853251501022,65.88254400965623,-0.014912489564759657,-0.13097359329632452,-0.3665265195415164,-0.6531058229966011,27.6957671709247,0.053333997726439986,0.19071057965501037,0.09258342981338474,-0.28816453567173816,0.47333139529850765,-0.09779055292917649,0.282957412555946,-0.1675692152380166,85.41626309436879,27.596180261611266,0.19037398274256137,2,-0.035833597183227095,-0.08166658878326372,-0.3524997234344478,-0.44583296775817827,0.17166686058044478,4,0.08364015461866381,3.0000894094506787,3.156666040420532,6.000257503362169,3.150000095367432,1.0,3.1666660308837886,0.08364015461866381 1330,2005-02-07,3.1666660308837886,3.190000057220459,3.140000104904175,3.1800000667572017,375750.0,-0.0005261513473748813,1.9999356283034397,-0.32001441944565584,56.66662265093543,64.93616418895932,-0.014802061790082366,-0.10862282945732238,-0.349923045663306,-0.6383861400504078,27.66945156766174,0.04999995231628418,0.16177771600766055,0.07424975633621189,-0.2906719364682,0.4391714491406238,-0.10821109006599405,0.25671060273841784,-0.14593274606697237,71.99938202375722,14.893479063836551,0.18246084640220592,2,-0.02999949455261186,-0.07999956607818559,-0.3433327674865718,-0.44083297252654985,0.1666669845581059,0,0.07894738427159842,-1.5600123595248236,3.1683330535888667,3.0000894094506787,3.156666040420532,6.000257503362169,3.150000095367432,0.07894738427159842 1331,2005-02-08,3.150000095367432,3.1800000667572017,3.1333329677581787,3.1666660308837886,319800.0,-0.0052629280618219365,1.1538326107529011,1.249879306953641,21.49130869883001,60.070289921355254,-0.0031727979214926094,-0.07105331647483082,-0.31809887864092934,-0.6110003989418273,27.61172169510562,0.04666709899902299,0.1444253835978344,0.04200046062469509,-0.30332866003621284,0.387329581285603,-0.1306640997057591,0.21466502095514928,-0.11009614194328865,51.0206226498826,-2.5881663124167105,0.17266456033045396,2,-0.013333559036255327,-0.06333363056182906,-0.3266668319702153,-0.4241670370101933,0.1866660118103023,1,0.06349200101906893,1.9999356283034397,3.1666660308837886,-1.5600123595248236,3.1683330535888667,3.0000894094506787,3.156666040420532,0.06349200101906893 1332,2005-02-09,3.150000095367432,3.150000095367432,3.1466660499572754,3.1466660499572754,204300.0,0.0,-1.0000000000002665,-0.2000515006724072,21.49130869883001,55.406271277691374,-0.0041295466803026315,-0.04473095154233242,-0.30268185858451613,-0.6023007110917931,28.35562533007505,0.003334045410156694,0.13340553283847845,0.02383375167846724,-0.2868043187797764,0.3344718221367109,-0.13148528355065459,0.17915278690758907,-0.09169230008025453,47.82641145647128,-1.938887398046944,0.15531903522912177,2,-0.013333559036255327,-0.06333363056182906,-0.3258335590362553,-0.4241670370101933,0.20333290100097612,2,0.05714280091716195,1.1538326107529011,3.150000095367432,1.9999356283034397,3.1666660308837886,-1.5600123595248236,3.1683330535888667,0.05714280091716195 1333,2005-02-10,3.1333329677581787,3.150000095367432,3.1266660690307617,3.148333072662353,558450.0,-0.005291151461793597,1.5454167154318554,-4.499070366131991,29.166670214550265,51.638468601814935,0.013427059493536841,0.006254381035202261,-0.2735898636149079,-0.5777674674913653,30.411921488026273,0.023334026336670366,0.11527600781164615,-0.014416718482971103,-0.25234202992611454,0.22350859296017234,-0.1333793742045426,0.1045459372386004,-0.057357484282488436,10.526573358128609,-35.856952654190536,0.11896265572157165,2,0.011667013168334961,-0.046666502952575684,-0.30916643142700195,-0.40749990940093994,0.1833329200744629,3,0.05372332124322732,-1.0000000000002665,3.150000095367432,1.1538326107529011,3.150000095367432,1.9999356283034397,3.1666660308837886,0.05372332124322732 1334,2005-02-11,3.1666660308837886,3.1783330440521236,3.1383330821990967,3.150000095367432,1439400.0,0.010638212877024378,1.0000000000000222,-1.1110545974727544,50.0,50.15415999526599,-0.0134858180540669,0.0018967242617233815,-0.29283367436793695,-0.6027744371922936,32.562599148878725,0.04500007629394487,0.09903214629932089,0.0005830407142632943,-0.17207171407049193,0.17323779549901852,-0.08574433667811432,0.08691041810664091,-0.07372956674712583,63.157181469796996,13.46482000679935,0.08632737739237752,2,-0.018332958221435103,-0.07999956607818559,-0.33166623115539506,-0.44083297252654985,0.14999985694885298,4,0.04842124204560205,1.5454167154318554,3.1333329677581787,-1.0000000000002665,3.150000095367432,1.1538326107529011,3.150000095367432,0.04842124204560205 1335,2005-02-14,3.2116661071777344,3.2116661071777344,3.1600000858306885,3.1633329391479488,410250.0,0.014210553261717607,1.137911643416665,2.900117307087246,56.050849789568694,48.865693772153854,-0.05105198964892432,-0.02509403381773989,-0.3225012727564094,-0.639261890003243,33.28491590970003,0.0516660213470459,0.08725504424352604,0.033333110809325994,-0.11241745514537449,0.17908367676402648,-0.03954217216802425,0.10620839378667624,-0.10244710160653803,100.0,45.270494812408586,0.07287528297735016,2,-0.0516664981842041,-0.12499964237213135,-0.3704163432121277,-0.4858330488204956,0.12166690826416016,0,0.03995863913274311,1.0000000000000222,3.1666660308837886,1.5454167154318554,3.1333329677581787,-1.0000000000002665,3.150000095367432,0.03995863913274311 1336,2005-02-15,3.231666088104248,3.233333110809326,3.2049999237060547,3.216665983200073,134100.0,0.006227291461530227,2.0907554064422165,0.31034805943056215,65.35950401246156,48.10214710778648,-0.06801453434200999,-0.034940389880749656,-0.32747990578934427,-0.6504933105338684,32.317460585848266,0.028333187103271484,0.07778697637017329,0.045749783515930176,-0.09412250766071395,0.1856220746925743,-0.024186362072391887,0.11568592910425224,-0.10681584275589939,98.43717170994694,38.62235849121475,0.06993614558832201,2,-0.05833303928375244,-0.14499962329864502,-0.39041632413864136,-0.5058330297470093,0.001667022705078125,1,0.03145960150768112,1.137911643416665,3.2116661071777344,1.0000000000000222,3.1666660308837886,1.5454167154318554,3.1333329677581787,0.03145960150768112 1337,2005-02-16,3.2616660594940186,3.2616660594940186,3.218333005905152,3.233333110809326,762450.0,0.00928312844578838,2.058845309120865,1.888850035762481,73.29204080798554,48.52853748757464,-0.08997025427884076,-0.07716639208254206,-0.34115546153655485,-0.6709822389958076,30.514785395722942,0.04333305358886674,0.06759240842227943,0.08099975585937491,-0.036380883725778634,0.19838039544452846,0.02230943606679814,0.13969007565195168,-0.12180982395960394,100.0,33.943565051140325,0.05869031979257684,2,-0.06749999523162842,-0.17499959468841553,-0.4224998354911804,-0.5358330011367798,-0.028332948684692383,2,0.022994398051697118,2.0907554064422165,3.231666088104248,1.137911643416665,3.2116661071777344,1.0000000000000222,3.1666660308837886,0.022994398051697118 1338,2005-02-17,3.2999999523162837,3.2999999523162837,3.244999885559082,3.2616660594940186,194100.0,0.011752856400085276,1.8695268185889575,1.3529792909615534,81.9769221300707,50.61058077813692,-0.11827157999471982,-0.1272763500129419,-0.36249040413788336,-0.6990598233470076,28.717786211007645,0.055000066757201704,0.049956749291471425,0.12266695499420122,0.025475983004027647,0.21985792698437479,0.07407146899911421,0.17126244098928822,-0.14573796620324586,100.0,27.97741602325368,0.04859548599508683,2,-0.08666694164276079,-0.2133334875106807,-0.4620836973190303,-0.574166893959045,-0.06666684150695756,3,0.01616152873417165,2.058845309120865,3.2616660594940186,2.0907554064422165,3.231666088104248,1.137911643416665,3.2116661071777344,0.01616152873417165 1339,2005-02-18,3.3333330154418945,3.3333330154418945,3.2916660308837886,3.2999999523162837,243450.0,0.010100928365836648,1.5000393393844726,0.8695454771619283,83.15228968642108,53.55343267096865,-0.14051464077460896,-0.1623710579678206,-0.37921503241298815,-0.721652350089371,27.30938362629044,0.04166698455810591,0.029848373435980236,0.15183336734771746,0.036141219840972294,0.26752551485446263,0.09398729359434466,0.20967944110109027,-0.16524150877337807,100.0,23.84283516291262,0.057846073753372605,2,-0.1033334732055664,-0.23333299160003662,-0.5254167914390564,-0.6074999570846558,-0.09999990463256836,4,-0.005000138759626238,1.8695268185889575,3.2999999523162837,2.058845309120865,3.2616660594940186,2.0907554064422165,3.231666088104248,-0.005000138759626238 1340,2005-02-21,3.4800000190734863,3.4800000190734863,3.308332920074463,3.308332920074463,411750.0,0.04400010528565468,1.0,5.150054717507388,87.60013595601825,60.89885792176734,-0.266037801061914,-0.29972745213624385,-0.5099671123726401,-0.8562709555505776,27.67869612618643,0.17166709899902344,0.01857379477751797,0.2828336715698243,0.10658580627932324,0.4590815368603254,0.194709738924574,0.3709576042150746,-0.2986321726717107,100.0,24.25998487725613,0.08812393264525052,2,-0.1766669750213623,-0.33000004291534424,-0.6720834970474243,-0.7541669607162476,-0.19666695594787598,0,-0.04693509492690484,1.5000393393844726,3.3333330154418945,1.8695268185889575,3.2999999523162837,2.058845309120865,3.2616660594940186,-0.04693509492690484 1341,2005-02-22,3.496665954589844,3.5499999523162837,3.3766660690307617,3.5,387900.0,0.004789061903739622,2.3548293317705675,-0.019421574836391755,91.59996658320105,68.68870879780856,-0.2551942238967908,-0.30720367161403717,-0.5103575189488914,-0.8610152238460476,28.185496840484127,0.17333388328552202,0.017122698471053077,0.28366631269455,0.06269134777928054,0.5046412776098195,0.17317883023691527,0.39415379515218474,-0.3025528220441398,83.91941123360327,8.358210550614174,0.11048748245763465,2,-0.15833294391632124,-0.19333302974700972,-0.6895829439163212,-0.7708328962326054,-0.29666590690612793,1,-0.0467110502601924,1.0,3.4800000190734863,1.5000393393844726,3.3333330154418945,1.8695268185889575,3.2999999523162837,-0.0467110502601924 1342,2005-02-23,3.5,3.5066659450531006,3.4166660308837886,3.496665954589844,903750.0,0.0009534926851617609,9.800463506051383,-1.0,91.53225364534583,75.61821806789696,-0.22759358488012493,-0.29854100770755343,-0.499137194086535,-0.8522339484047583,28.71968569512888,0.08999991416931197,0.024144501022500542,0.2696670055389405,0.016376084444615913,0.5229579266332651,0.14302154499177844,0.3963124660861026,-0.28453365826806065,83.60657659918263,9.221453489026004,0.12664546054716225,2,-0.15583348274230957,-0.18916702270507812,-0.5400005578994751,-0.6633340120315552,-0.25999999046325684,2,-0.076190539768764,2.3548293317705675,3.496665954589844,1.0,3.4800000190734863,1.5000393393844726,3.3333330154418945,-0.076190539768764 1343,2005-02-24,3.5,3.5,3.466665983200073,3.5,27300.0,0.0,1.0,0.0,91.28629547804563,80.20558423212427,-0.19010356141452212,-0.28451238007592217,-0.4863244695973705,-0.8401287031929932,29.72848380428159,0.0333340167999272,0.05311125102951042,0.25150030851364136,-0.024596014274311795,0.5275966313015945,0.11345214711966456,0.38954846990761816,-0.2644616416329999,80.6452238099327,7.339226326876769,0.13804816139397663,2,-0.14499998092651367,-0.18916702270507812,-0.413333535194397,-0.5458334684371948,-0.21666693687438965,3,-0.076190539768764,9.800463506051383,3.5,2.3548293317705675,3.496665954589844,1.0,3.4800000190734863,-0.076190539768764 1344,2005-02-25,3.4566659927368164,3.4600000381469727,3.400000095367432,3.4366660118103027,73650.0,-0.012381144932338217,3.4997586139073817,100.0,82.706705860462,83.16734601777907,-0.11321251430030621,-0.22598687051185884,-0.4277306289955698,-0.7852975550208612,30.63974787342363,0.09999990463256792,0.08355787045663998,0.1911663055419921,-0.09251688054313467,0.47484949162711887,0.04932471249942871,0.3330078985845555,-0.2022599387328592,61.37910963127401,-11.592651019049818,0.1418415930425633,2,-0.07916605472564697,-0.14583301544189453,-0.3699995279312134,-0.5024994611740112,-0.19000005722045898,4,-0.06460933234416044,1.0,3.5,9.800463506051383,3.5,2.3548293317705675,3.496665954589844,-0.06460933234416044 1345,2005-02-28,3.3866660594940186,3.4500000476837163,3.3499999046325684,3.3866660594940186,107250.0,-0.020250707875705265,-1.7273146974101,0.0,73.82536385530364,84.10799711142818,-0.017632540401708585,-0.14310955053114238,-0.3461934320832052,-0.7039311344858179,31.337262462128734,0.10666608810424805,0.10990189831925701,0.10833307504653922,-0.17275091615157612,0.38941706624465455,-0.03220892055251845,0.24887507064559689,-0.11452437159132156,18.33307305977991,-55.04358966570969,0.14054199559905767,2,-0.0024995803833007812,-0.07583308219909668,-0.2999995946884155,-0.4324995279312134,-0.125,0,-0.04527548509096313,3.4997586139073817,3.4566659927368164,1.0,3.5,9.800463506051383,3.5,-0.04527548509096313 1346,2005-03-01,3.31833291053772,3.3866660594940186,3.3016660213470463,3.3866660594940186,81450.0,-0.020177114529711715,1.487812707163031,-100.0,64.8966763679605,83.17517884031427,0.07184210764310572,-0.06622679040182566,-0.26580456383087325,-0.6241941146710359,31.7403290696449,0.08500003814697221,0.12704103801344413,0.03241658210754439,-0.24412953718777342,0.3089627014028622,-0.10585647754011474,0.17068964175520351,-0.029519726770208088,8.130192874887204,-65.64963253510638,0.13827305964765896,3,0.07916700839996293,-0.0016664266586308152,-0.23166644573211714,-0.364166378974915,-0.049999952316284624,1,-0.010547418946713849,-1.7273146974101,3.3866660594940186,3.4997586139073817,3.4566659927368164,1.0,3.5,-0.010547418946713849 1347,2005-03-02,3.5,3.5,3.3299999237060547,3.3299999237060547,146550.0,0.0547464930011623,1.0,-2.48781270716306,75.11413862286395,82.41264733951354,-0.08097765041766936,-0.23223514304239723,-0.4339160761778915,-0.7935512811337744,32.441510051980536,0.18166708946227983,0.14519290990965406,0.19658367633819562,-0.08792992182832426,0.4810972745047155,0.0543268772549359,0.33884047542145534,-0.19833397865295366,100.0,17.4664528845408,0.14225679908325986,3,-0.07916700839996382,-0.18333351612091064,-0.413333535194397,-0.5458334684371948,-0.23166704177856445,2,-0.08571427209036675,1.487812707163031,3.31833291053772,-1.7273146974101,3.3866660594940186,3.4997586139073817,3.4566659927368164,-0.08571427209036675 1348,2005-03-03,3.5,3.5,3.423332929611206,3.4733328819274902,127800.0,0.0,4.7499329459097,0.15686533002726386,73.92343973623893,81.38721956727107,-0.05545594436609402,-0.21628356182617425,-0.42029593938270304,-0.7813026742990563,33.18058372588333,0.07666707038879395,0.16100621484022115,0.17941697835922232,-0.10921628981269293,0.4680502465311376,0.03510034427326447,0.3237336124451802,-0.19833397865295366,100.0,14.395199245632767,0.1443166340859577,3,-0.07416701316833496,-0.18333351612091064,-0.40666675567626953,-0.5458334684371948,-0.20333409309387207,3,-0.07428571156093056,1.0,3.5,1.487812707163031,3.31833291053772,-1.7273146974101,3.3866660594940186,-0.07428571156093056 1349,2005-03-04,3.433332920074463,3.5,3.433332920074463,3.490000009536743,124500.0,-0.01904773712158203,-1.3529382065727305,-2.12497988377291,65.42920546075632,78.92378284557532,0.03004769894436521,-0.13570298763585864,-0.33980408308600873,-0.7027301406514135,33.86470062015018,0.06666707992553711,0.17184586737157703,0.09949990510940543,-0.18398954218968466,0.3829893524084955,-0.04224481854013984,0.2412446287589507,-0.11676686286926241,66.3864556248369,-16.678778556233183,0.1417447236495451,3,-0.0074999332427978516,-0.11666643619537354,-0.31499969959259033,-0.4791663885116577,-0.15999984741210982,4,-0.04368928398170002,4.7499329459097,3.5,1.0,3.5,1.487812707163031,3.31833291053772,-0.04368928398170002 1350,2005-03-07,3.4166660308837886,3.4633328914642334,3.4166660308837886,3.4633328914642334,443100.0,-0.004854434329168655,1.000000000000019,0.823526689358344,62.93702166368336,75.73901118785113,0.04110892497945162,-0.10471521566316255,-0.30965088214411285,-0.6746660785380403,34.429671411994136,0.04666686058044478,0.17712583974079,0.07033301591873142,-0.20402030024458728,0.34468633208205013,-0.06684364216292771,0.20750967400039055,-0.08609393997192294,57.98300942571731,-22.181980296644582,0.1371766580816593,3,-0.012500047683715376,-0.09166610240936235,-0.2341663241386409,-0.46249949932098344,-0.11500000953674228,0,-0.043902475106304295,-1.3529382065727305,3.433332920074463,4.7499329459097,3.5,1.0,3.5,-0.043902475106304295 1351,2005-03-08,3.3499999046325684,3.400000095367432,3.3366661071777344,3.3366661071777344,48600.0,-0.019512040582431722,-8.499767549976822,-0.2857230439114081,55.875853428383394,71.77718894152197,0.09474616469977581,-0.023502332152874672,-0.23348751684311875,-0.5990036996456136,34.739749360650784,0.07999992370605424,0.17791907165673138,-0.006333100795745672,-0.2646670786344698,0.25200087704297847,-0.13550008971510774,0.1228338881236164,0.20000004768371538,11.764689382804699,-63.169403099126036,0.12916698891936199,3,0.05083310604095459,-0.021666884422302246,-0.16375017166137695,-0.3958333730697632,-0.009999990463256836,1,-0.026368312732306887,1.000000000000019,3.4166660308837886,-1.3529382065727305,3.433332920074463,4.7499329459097,3.5,-0.026368312732306887 1352,2005-03-09,3.3299999237060547,3.400000095367432,3.3299999237060547,3.400000095367432,73050.0,-0.005970143730110733,-1.0000000000000127,-5.2498301326753545,52.04544989038723,67.41709498733769,0.09844859403677697,0.011251056958712091,-0.20832526359144632,-0.5705646634271018,35.03743126168839,0.0700001716613774,0.16013557325119043,-0.03533307313919076,-0.2752884523298791,0.20462230605149756,-0.15531076273453515,0.08464461645615362,0.215733351707458,0.0,-68.79895074916847,0.11997768959534418,3,0.07083308696746826,-0.0008333921432495117,-0.17708367109298706,-0.3758333921432495,0.1100001335144043,2,-0.01851860867792099,-8.499767549976822,3.3499999046325684,1.000000000000019,3.4166660308837886,-1.3529382065727305,3.433332920074463,-0.01851860867792099 1353,2005-03-10,3.3016660213470463,3.3166658878326416,3.2999999523162837,3.2999999523162837,141000.0,-0.008508679582032719,-19.00629650828981,-0.023800927786607997,47.82606987752956,63.54146876701188,0.10693561278527586,0.055698342397440204,-0.17429968670024376,-0.5352546169299326,35.495321153780985,0.029999971389770952,0.1369291470489693,-0.07208362817764247,-0.2884220294885025,0.14425477313321755,-0.18025282883307225,0.03608557247778732,0.235437919998168,0.8330343167704434,-61.37462669366702,0.10816920065542991,3,0.09833395481109575,0.030000448226928267,-0.14874976873397872,-0.34749948978424117,0.06500005722045854,3,-0.010095831289444357,-1.0000000000000127,3.3299999237060547,-8.499767549976822,3.3499999046325684,1.000000000000019,3.4166660308837886,-0.010095831289444357 1354,2005-03-11,3.3199999332427983,3.3299999237060547,3.2999999523162837,3.2999999523162837,158700.0,0.005552927454567813,-1.9999999999999112,12.004293073835004,36.66670507841759,59.41272890291343,0.07507148419931875,0.05211265941828591,-0.18682642861727805,-0.5452906337470287,35.77591646423406,0.029999971389770952,0.11241320138032407,-0.061416411399840776,-0.2566980089097468,0.13386518611006526,-0.1590572101547938,0.03622438735511224,0.20287776876068042,12.244915833173275,-43.31583555992534,0.09764079875495309,3,0.0800000429153438,0.018333077430724654,-0.2012501955032353,-0.35333347320556685,-0.01999998092651456,4,-0.007028321327066656,-19.00629650828981,3.3016660213470463,-1.0000000000000127,3.3299999237060547,-8.499767549976822,3.3499999046325684,-0.007028321327066656 1355,2005-03-14,3.3399999141693115,3.3399999141693115,3.3299999237060547,3.3299999237060547,82050.0,0.006024090761646006,1.0,0.4999999999999778,37.01668593106301,56.31495218770259,0.053367986040947724,0.0445017141415196,-0.19959252580135,-0.5562865472074492,35.82521626862345,0.019999980926513228,0.0873186666646073,-0.04783312082290658,-0.22743354594343979,0.13176730429762662,-0.13763333338317318,0.04196709173736002,0.1695051228529354,39.999904632704876,-11.479047180651392,0.08980021256026655,3,0.060000061988830566,-0.0016669034957885742,-0.23041695356369019,-0.36999988555908203,-0.006666898727416992,0,-0.019960132700643785,-1.9999999999999112,3.3199999332427983,-19.00629650828981,3.3016660213470463,-1.0000000000000127,3.3299999237060547,-0.019960132700643785 1356,2005-03-15,3.3333330154418945,3.366666078567505,3.3333330154418945,3.3399999141693115,69600.0,-0.0019960775145932974,-8.999570861495547,-0.6666905085473143,36.26376174370829,51.99824364557418,0.06971800557887775,0.062373704788145634,-0.1834708582024196,-0.5408290603319696,35.790093981248255,0.03333306312561035,0.06627487160759049,-0.05958336591720581,-0.2258316355347767,0.10666490370036508,-0.14270750072599103,0.02354076889157941,0.1636017164979946,33.33301544234943,-13.500294685994369,0.08312413480878535,3,0.06666696071624756,0.004999995231628418,-0.22166651487350464,-0.35666656494140625,0.0,1,-0.009500099134454487,1.0,3.3399999141693115,-1.9999999999999112,3.3199999332427983,-19.00629650828981,3.3016660213470463,-0.009500099134454487 1357,2005-03-16,3.3366661071777344,3.366666078567505,3.3316659927368164,3.366666078567505,36000.0,0.0009999276161125614,1.3333412806268825,4.49983907306083,36.6120207900305,47.8525304293288,0.045571847872065696,0.0684573675400797,-0.17496633607895262,-0.5348903795323419,35.51654909774225,0.03500008583068848,0.052818598023066876,-0.06000027656555185,-0.21690387416587287,0.09690332103476917,-0.13845207536571236,0.018451522234608664,0.14845253798473834,54.999678132309384,11.929325828710567,0.07845179880016044,3,0.06333386898040771,0.0016669034957885742,-0.22499960660934448,-0.3599996566772461,-0.0033330917358398438,2,0.0009991431220539582,-8.999570861495547,3.3333330154418945,1.0,3.3399999141693115,-1.9999999999999112,3.3199999332427983,0.0009991431220539582 1358,2005-03-17,3.353332996368408,3.366666078567505,3.3333330154418945,3.3366661071777344,255750.0,0.004995072523085398,-1.8571516154742198,-0.5555635028491047,41.142910159219554,45.15405317360249,0.0066071652477646126,0.05901674098295562,-0.17844444863876374,-0.5421742839380106,34.93283619425366,0.03333306312561035,0.04891208102870159,-0.04600003957748422,-0.1977131849551257,0.10571310580015725,-0.12185661226630495,0.029856533111336514,0.12067852722329331,80.00021457846074,37.62459355425665,0.07585657268882076,3,0.028333425521850586,-0.014999985694885254,-0.2416664958000183,-0.375,-0.023333072662353516,3,0.025845050564888616,1.3333412806268825,3.3366661071777344,-8.999570861495547,3.3333330154418945,1.0,3.3399999141693115,0.025845050564888616 1359,2005-03-18,3.3166658878326416,3.356666088104248,3.3166658878326416,3.356666088104248,60750.0,-0.010934526507053288,1.0,-2.3999799731067433,43.63637230609705,43.009536578315135,0.027920861231498506,0.09947110261386216,-0.12954866557514233,-0.4965082576208508,33.98260351231329,0.040000200271606445,0.01725248339852614,-0.08183379173278826,-0.2352469852883181,0.07157940182274158,-0.15854038851055297,-0.005127194955023562,0.14690494148253475,0.0,-43.54071876600168,0.07670659677776487,3,0.03333413600921631,0.027500629425048828,-0.20083266496658325,-0.3383328914642334,0.0,4,0.015075437932500657,-1.8571516154742198,3.353332996368408,1.3333412806268825,3.3366661071777344,-8.999570861495547,3.3333330154418945,0.015075437932500657 1360,2005-03-21,3.3166658878326416,3.3766660690307617,3.3166658878326416,3.3766660690307617,69750.0,0.0,1.0,1.4999970197826826,49.826953480383224,42.33743658409289,0.01368301189876897,0.09128746727871118,-0.1166380314171942,-0.4871784759498041,32.17279170485177,0.06000018119812012,-0.014624584517649808,-0.07366708517074594,-0.22619987716079848,0.0788657068193066,-0.149933481165772,0.00259931082428011,0.13709068886260134,0.0,-46.0362591042876,0.07626639599502626,3,0.03333413600921631,0.03833413124084473,-0.19916611909866333,-0.333332896232605,0.01666712760925293,0,-0.005024906360781678,1.0,3.3166658878326416,-1.8571516154742198,3.353332996368408,1.3333412806268825,3.3366661071777344,-0.005024906360781678 1361,2005-03-22,3.3333330154418945,3.3333330154418945,3.3166658878326416,3.3166658878326416,195750.0,0.005025265785859601,1.0,-0.2777846212533627,23.68435318015422,39.18620361628922,-0.006254688174226697,0.06509383718698825,-0.12009584768978332,-0.49419113183234264,29.92843036772428,0.01666712760925293,-0.03610510585956428,-0.04883331060409546,-0.19474107508256377,0.09707445387437286,-0.12178719284332962,0.0241205716351387,0.11119816379061076,27.77846212533627,-10.959513019989203,0.07295388223923407,3,0.004999995231628418,0.0441669225692749,-0.20999997854232788,-0.3400000333786011,-0.033333063125610796,1,0.0,1.0,3.3166658878326416,1.0,3.3166658878326416,-1.8571516154742198,3.353332996368408,0.0 1362,2005-03-23,3.233333110809326,3.3299999237060547,3.221666097640991,3.3299999237060547,57000.0,-0.02999997425079104,1.2413861141941054,-5.799848369977256,18.000144194786486,35.87221187376221,0.087826952091552,0.1518782700798278,-0.00611065610029593,-0.3852065248707035,27.06464897320975,0.11166691780090332,-0.05806592126379373,-0.13549987077713022,-0.28476762701078906,0.013767885456528628,-0.21013374889395964,-0.060865992660300794,0.20252619480820577,7.527106659262871,-22.492458439602537,0.07463387811682946,3,0.06583297252655029,0.1508333683013916,-0.10333335399627686,-0.24000012874603271,0.0,2,0.030927807684973718,1.0,3.3333330154418945,1.0,3.3166658878326416,1.0,3.3166658878326416,0.030927807684973718 1363,2005-03-24,3.233333110809326,3.233333110809326,3.076666116714477,3.1666660308837886,245400.0,0.0,3.6999806882148176,-0.6896584042422046,21.428746592334875,34.17910537530857,0.08617701156228819,0.13794861782584755,0.010903194014844075,-0.3761306080690501,24.52921703435187,0.15666699409484908,-0.0703430592057237,-0.12216652631759661,-0.26973200956164645,0.02539895692645322,-0.1959492679396213,-0.04838378469557192,0.18539073817008234,52.22233966546697,25.695739765065206,0.07378274162202482,3,-0.006667017936706543,0.07999992370605424,-0.09291684627532959,-0.24000012874603271,-0.06666707992553755,3,0.030927807684973718,1.2413861141941054,3.233333110809326,1.0,3.3333330154418945,1.0,3.3166658878326416,0.030927807684973718 1364,2005-03-25,3.233333110809326,3.233333110809326,3.233333110809326,3.233333110809326,0.0,0.0,1.0,0.0,22.500193118128166,32.56616172942692,0.0811212429215109,0.12686356098703522,0.025097754429265873,-0.3667496442336131,22.923390760444626,0.0,-0.07826614737675452,-0.11099988222122192,-0.2601237206216789,0.03812395617923503,-0.1855618014214504,-0.03643796302099345,0.15118496494358924,52.22233966546697,28.448930121854406,0.07456191920022845,3,-0.006667017936706543,0.07999992370605424,-0.08333337306976318,-0.24000012874603271,-0.05333304405212447,4,0.02989695449985108,3.6999806882148176,3.233333110809326,1.2413861141941054,3.233333110809326,1.0,3.3333330154418945,0.02989695449985108 1365,2005-03-28,3.233333110809326,3.233333110809326,3.233333110809326,3.233333110809326,0.0,0.0,1.0,0.0,28.12515087305198,31.661871632687337,0.07196751682340707,0.12099049596808431,0.034212009576658264,-0.35743311433546676,21.95520847044591,0.0,-0.0806640269201333,-0.1033332347869873,-0.2589193603901161,0.052252890816141484,-0.18112629758855148,-0.025540171985423132,0.12039976903974559,61.039033420990854,34.26994630423087,0.07779306280156435,3,-0.006667017936706543,0.07999992370605424,-0.06833332777023315,-0.24000012874603271,-0.03166699409484908,0,0.025773025595391408,1.0,3.233333110809326,3.6999806882148176,3.233333110809326,1.2413861141941054,3.233333110809326,0.025773025595391408 1366,2005-03-29,3.2833330631256104,3.289999961853028,3.2000000476837163,3.2000000476837163,307800.0,0.015463903842486859,-1.1600061798331676,100.0,42.134854486670996,32.27551982120295,0.015789651643308034,0.0719214497063505,-0.009558418212539888,-0.3980771664878424,21.314439834935627,0.08999991416931152,-0.07536324117673932,-0.051583290100097656,-0.20881628951114495,0.10564970931094964,-0.13019978980562108,0.027033209605425768,0.04269314041000172,81.57890526549588,49.299448301144366,0.07861649970552363,3,-0.05666697025299072,0.029999971389770064,-0.056666553020477295,-0.2683330774307251,-0.02500009536743164,1,0.015228413126229245,1.0,3.233333110809326,1.0,3.233333110809326,3.6999806882148176,3.233333110809326,0.015228413126229245 1367,2005-03-30,3.2000000476837163,3.286665916442871,3.19333291053772,3.2666659355163574,101850.0,-0.025380615928913497,-1.3333204190198185,-0.7999937057254999,35.54517214213942,31.653548930416267,0.08682886454457917,0.13874012357490795,0.06992270325499739,-0.30649636826589477,19.873091487664603,0.09333300590515092,-0.07396187096321594,-0.11991630792617736,-0.2677998517189284,0.02796723586657368,-0.1938580798225531,-0.045974536029801616,0.10109014716978226,57.812641444276856,20.664991194676873,0.07394177189637555,3,0.026666045188903365,0.0916659832000728,0.12083292007446245,-0.15333354473114102,0.04833292961120561,2,0.031249969732016547,-1.1600061798331676,3.2833330631256104,1.0,3.233333110809326,1.0,3.233333110809326,0.031249969732016547 1368,2005-03-31,3.240000009536743,3.298332929611206,3.233333110809326,3.233333110809326,651450.0,0.012499987892806486,-18.499266888388227,-0.10000464921660766,39.28574165515011,31.170145524755497,0.03247732016372584,0.0824923124332484,0.026456232769599186,-0.3379055987928261,18.297998492637273,0.09833288192748979,-0.0708415785140919,-0.06691634654998779,-0.19211667497830653,0.05828398187833095,-0.12951651076414716,-0.004316182335828422,-0.16333389282226607,44.4448481160392,3.97585415179055,0.06260016421415941,3,-0.013333916664123535,0.048333048820495605,0.08749973773956299,-0.14833354949951172,0.03500008583068892,3,-0.002057684786355929,-1.3333204190198185,3.2000000476837163,-1.1600061798331676,3.2833330631256104,1.0,3.233333110809326,-0.002057684786355929 1369,2005-04-01,3.2833330631256104,3.2833330631256104,3.233333110809326,3.2516660690307617,55500.0,0.013374399216456556,2.157859073489885,4.749883774988377,42.857125684150525,30.395720214062976,-0.01797108596187469,0.02882324085352428,-0.016150195645776577,-0.37204261538394423,16.637785514961035,0.04999995231628418,-0.06738418156793369,-0.01608330011367798,-0.12649578685541485,0.09432918662805889,-0.07128954348454641,0.03912294325719046,-0.20223361015319874,85.71441546586975,43.319494301007516,0.05520624337086833,4,-0.07833349704742432,0.004999995231628418,0.04958343505859375,-0.17166662216186523,-0.03500008583068848,4,-0.03553310919080477,-18.499266888388227,3.240000009536743,-1.3333204190198185,3.2000000476837163,-1.1600061798331676,3.2833330631256104,-0.03553310919080477 1370,2005-04-04,3.2666659355163574,3.2799999713897705,3.243333101272583,3.243333101272583,163200.0,-0.005076282938346277,-2.142941807592091,0.7368187259544801,41.80323928319748,32.40892978106778,-0.010216718911119305,0.03549647171037318,0.0037513790162062577,-0.34565076012326035,15.126239804256759,0.039999961853027344,-0.06972543362222439,-0.02525042295455915,-0.1216126358566858,0.0711117899475675,-0.07343152940562225,0.022930683496503956,-0.1812218130111698,69.8409634833628,25.213355729172022,0.048181106451063264,4,-0.06333291530609131,0.021667122840881348,0.07750052213668823,-0.1549994945526123,-0.06499981880188033,0,-0.026530373925565343,2.157859073489885,3.2833330631256104,-18.499266888388227,3.240000009536743,-1.3333204190198185,3.2000000476837163,-0.026530373925565343 1371,2005-04-05,3.2616660594940186,3.2666659355163574,3.2516660690307617,3.265000104904175,88800.0,-0.00153057463512829,3.500608054939552,-0.14289071680376028,40.816336063367444,34.94406221091011,-0.018385296901556103,0.03535178954959228,0.011564428790181935,-0.33053716045893244,14.597014753800499,0.014999866485595703,-0.0720507561535304,-0.025833606719970703,-0.11903198055009856,0.06736476711015715,-0.07243279363503463,0.020765580195093225,-0.17196416084671062,65.07917766041011,20.864536547366264,0.04659918691506404,4,-0.07416653633117676,0.026666998863220215,0.08583366870880127,-0.14999961853027344,-0.028332948684692383,1,-0.018395489202487236,-2.142941807592091,3.2666659355163574,2.157859073489885,3.2833330631256104,-18.499266888388227,3.240000009536743,-0.018395489202487236 1372,2005-04-06,3.2683329582214355,3.273333072662353,3.2666659355163574,3.2666659355163574,167100.0,0.0020440163418971036,-6.998855835239742,-0.5,39.33055770697188,36.93315233475866,-0.021864662802519863,0.025115776933818168,0.008705867757121233,-0.3272416354383272,14.08469294324523,0.011667013168334517,-0.07899178362066683,-0.016083359718322754,-0.1074232688818797,0.07525654944523419,-0.06175331430010145,0.02958659486345594,-0.1744584389548498,53.846069200268495,13.573207502495187,0.045669954581778555,4,-0.022500038146972656,0.020000100135803223,0.08875024318695068,-0.15666651725769043,-0.03833293914794922,2,-0.00305966087026166,3.500608054939552,3.2616660594940186,-2.142941807592091,3.2666659355163574,2.157859073489885,3.2833330631256104,-0.00305966087026166 1373,2005-04-07,3.2683329582214355,3.2799999713897705,3.2683329582214355,3.2799999713897705,6600.0,0.0,1.0,-6.998712814645309,43.31803280417628,39.24624563320845,-0.018302534086719113,0.023705921631894444,0.01313003098354315,-0.31723128736135786,13.882861246508144,0.011667013168334961,-0.07753597329671846,-0.014416706562042414,-0.1056477236973814,0.07681431057329657,-0.06003221512971191,0.03119880200562708,-0.17036927074795738,69.99976158119352,23.61510421329089,0.045615508567669535,4,-0.022500038146972656,0.020000100135803223,0.10041677951812744,-0.15666651725769043,-0.034999847412109375,3,-0.006119321740523431,-6.998855835239742,3.2683329582214355,3.500608054939552,3.2616660594940186,-2.142941807592091,3.2666659355163574,-0.006119321740523431 1374,2005-04-08,3.296665906906128,3.3299999237060547,3.2799999713897705,3.2799999713897705,585750.0,0.008668929710304196,-5.0002575033618495,-1.4284663328905691,47.43589900340999,41.391884314359345,-0.04102073207060197,-0.006814150743044145,-0.009713548666699268,-0.33507461872435496,13.537785716063864,0.06166696548461914,-0.06152431851334583,0.015082943439483465,-0.07472805491539658,0.10489394179436351,-0.02982255573795678,0.05998844261692371,-0.19469483458989512,61.5377420517349,8.902153245217406,0.04490549917744009,4,-0.03499948978424072,-0.00833284854888916,0.07458382844924927,-0.1849994659423828,-0.06333279609680176,4,-0.006572037370638162,1.0,3.2683329582214355,-6.998855835239742,3.2683329582214355,3.500608054939552,3.2616660594940186,-0.006572037370638162 1375,2005-04-11,3.273333072662353,3.2999999523162837,3.2699999809265137,3.2699999809265137,47550.0,-0.0070777066595967275,-17.001287553647803,0.19999427770304337,42.43696115249047,41.42545172167262,-0.012758946637661417,0.011877028113988164,0.018520842340659538,-0.3011216824499736,13.019477739159276,0.029999971389770064,-0.04943688543162761,-0.004916548728943315,-0.09044508561291442,0.08061198815502779,-0.04768081717092887,0.03784771971304224,-0.1622408462905276,27.659820548094732,-26.95841827533518,0.04276426844198555,4,-0.011666655540465865,-0.003333568572997603,0.09791666269302413,-0.16166663169860795,-0.0399999618530269,0,-0.007637504284615182,-5.0002575033618495,3.296665906906128,1.0,3.2683329582214355,-6.998855835239742,3.2683329582214355,-0.007637504284615182 1376,2005-04-12,3.3016660213470463,3.3299999237060547,3.2699999809265137,3.2699999809265137,263100.0,0.008655687660177103,-2.789545013063087,9.50050071530898,60.51280019777828,44.1996326167436,-0.042709215031195846,-0.01997405339877867,-0.005662291680248899,-0.3190409710211508,12.371181618948208,0.059999942779541016,-0.03698218206402837,0.024999749660492565,-0.05734851975945965,0.10734801908044478,-0.016174385049483764,0.0661738843704689,-0.18181748708185186,55.26272200932152,-5.092785653696872,0.04117413470997615,4,-0.019999504089355913,-0.06333291530609175,0.06291693449020341,-0.18999958038330123,-0.07500004768371626,1,-0.03028771050312662,-17.001287553647803,3.273333072662353,-5.0002575033618495,3.296665906906128,1.0,3.2683329582214355,-0.03028771050312662 1377,2005-04-13,3.3399999141693115,3.363332986831665,3.31833291053772,3.31833291053772,332250.0,0.01161046955519307,-3.153788595699859,0.6842346988713558,64.67895115710922,47.0211003391835,-0.0660405607721346,-0.06118222421434538,-0.03877809135196886,-0.3467922438139355,11.875745391214743,0.0616669654846187,-0.02695030469490911,0.0631669521331788,-0.019704530246279717,0.14603843451263732,0.021731210943449764,0.10460269332290784,-0.21174532432648263,75.43887827856818,13.473999378533897,0.041435741189729175,4,-0.04166686534881592,-0.10166680812835693,0.024583101272583008,-0.2283334732055664,-0.131666898727417,2,-0.031936169491343924,-2.789545013063087,3.3016660213470463,-17.001287553647803,3.273333072662353,-5.0002575033618495,3.296665906906128,-0.031936169491343924 1378,2005-04-14,3.440000057220459,3.466665983200073,3.366666078567505,3.366666078567505,498000.0,0.029940163359560623,-1.7272461270868094,3.38459253064555,72.30222120679771,50.29277761947763,-0.15051552859227435,-0.16269819958195875,-0.13250544128709763,-0.4357869415044924,11.771004746923806,0.12666606903076127,-0.02193956584151513,0.15883374214172363,0.053185687847121965,0.2644817964363253,0.10600971499442258,0.2116577692890247,-0.29764076355830005,86.44100878070326,22.283588267722877,0.052824027147300855,4,-0.08500051498413086,-0.16833400726318404,-0.07500028610229492,-0.32833361625671387,-0.10666704177856445,3,-0.061046521701704215,-3.153788595699859,3.3399999141693115,-2.789545013063087,3.3016660213470463,-17.001287553647803,3.273333072662353,-0.061046521701704215 1379,2005-04-15,3.366666078567505,3.390000104904175,3.2833330631256104,3.390000104904175,271500.0,-0.021318016695676567,8.14261775825074,-0.3181884682282946,62.42232699806259,52.58378736557376,-0.07165269460223334,-0.0900428103463522,-0.05399760560169309,-0.35176222154433123,11.459244957943602,0.15666699409484863,-0.008138523148955468,0.08299975395202619,-0.02839538718208079,0.19439489508613317,0.0273021833849727,0.13869732451907968,-0.19836224974231298,49.15241908793686,-14.763320759947618,0.05569757056705345,4,-0.007500052452087402,-0.09500002861022994,-0.0008328557014465332,-0.25499963760375977,0.06666684150695801,4,-0.039603858727477625,-1.7272461270868094,3.440000057220459,-3.153788595699859,3.3399999141693115,-2.789545013063087,3.3016660213470463,-0.039603858727477625 1380,2005-04-18,3.2999999523162837,3.3199999332427983,3.273333072662353,3.3166658878326416,211950.0,-0.0198018231376208,2.9998978236435327,0.7142331664453035,51.50604564025356,53.771532874116666,0.0002672204777049991,-0.026023511218574935,0.01722812654085093,-0.2747377149394743,10.854559719615713,0.09333300590515181,0.0007431824384247498,0.01716692447662327,-0.09343534686712296,0.1277691958203695,-0.03813421119524962,0.07246806014849616,-0.10782715114110131,15.254274273618783,-44.50933444974205,0.05530113567187307,4,0.0666660070419316,-0.02833390235900879,0.06916654109954878,-0.18833351135253862,0.09666609764099166,0,-0.02020207347583869,8.14261775825074,3.366666078567505,-1.7272461270868094,3.440000057220459,-3.153788595699859,3.3399999141693115,-0.02020207347583869 1381,2005-04-19,3.3333330154418945,3.3333330154418945,3.275000095367432,3.3016660213470463,140100.0,0.010100928365836648,2.684146332281765,-1.9001030013446625,63.2450094285953,56.428694176519265,-0.02439633418833953,-0.06256427737773818,-0.010526713277276833,-0.29736017205338916,10.272222928595138,0.05833292007446245,0.00630655523414525,0.050499987602234064,-0.060102283741512164,0.1611022589459803,-0.0048011480696388276,0.10580112327410696,-0.11920075970472066,31.034521030414698,-27.778908552406964,0.05530113567187307,4,0.03416645526885986,-0.061666965484619585,0.03583347797393799,-0.22166657447814941,0.04999995231628418,1,-0.02999997425079104,2.9998978236435327,3.2999999523162837,8.14261775825074,3.366666078567505,-1.7272461270868094,3.440000057220459,-0.02999997425079104 1382,2005-04-20,3.3333330154418945,3.3333330154418945,3.2999999523162837,3.3316659927368164,72000.0,0.0,38.99113272311266,0.05264227795303528,60.07191671739494,58.29023683354356,-0.015875971015139267,-0.05764384000390166,-0.004833479089132009,-0.2865674474535034,11.085654301623741,0.033333063125610796,0.01425878866378616,0.045499992370605646,-0.06472093833903125,0.15572092308024255,-0.009610472984213025,0.10061045772542432,-0.09899806150768864,31.034521030414698,-28.37383917082577,0.055110465354818526,4,0.034999966621398926,-0.061666965484619585,0.03583347797393799,-0.22166657447814941,-0.033333063125610796,2,-0.03200011558533822,2.684146332281765,3.3333330154418945,2.9998978236435327,3.2999999523162837,8.14261775825074,3.366666078567505,-0.03200011558533822 1383,2005-04-21,3.3333330154418945,3.3333330154418945,3.289999961853028,3.3316659927368164,54750.0,0.0,50.988558352402215,1.0,55.95237757343151,59.23651223021262,-0.006354302696483405,-0.05245749608028749,0.0015144507997040257,-0.2772086501667532,10.50234249953806,0.04333305358886674,0.023804882980025255,0.04049999713897723,-0.06837570626797662,0.14937570054593108,-0.013937854564499919,0.09493784884245438,-0.0804115791664195,51.42836123162583,-4.4602715781350355,0.054437851703476946,4,0.034999966621398926,-0.061666965484619585,0.03583347797393799,-0.22166657447814941,-0.033333063125610796,3,-0.03750000357627903,38.99113272311266,3.3333330154418945,2.684146332281765,3.3333330154418945,2.9998978236435327,3.2999999523162837,-0.03750000357627903 1384,2005-04-22,3.3299999237060547,3.3333330154418945,3.236665964126587,3.3333330154418945,315000.0,-0.0009999276161124504,57.004434907010015,-1.9994279176201373,57.786982317902506,60.94207013748062,0.0024635448383349967,-0.043754356028145924,0.010213033511144332,-0.26393549894722224,9.603465858295202,0.09666705131530762,0.034165034487599666,0.03233356475830096,-0.07397287461038049,0.1386400041269824,-0.020819654926039544,0.08548678444264146,0.1366660594940181,96.55198778644028,40.67556451606541,0.05315321968434072,4,0.02166604995727539,-0.05833387374877974,0.02999979257583618,-0.21833348274230957,0.0033330917358398438,4,0.001000928472133511,50.988558352402215,3.3333330154418945,38.99113272311266,3.3333330154418945,2.684146332281765,3.3333330154418945,0.001000928472133511 1385,2005-04-25,3.3166658878326416,3.3333330154418945,3.216665983200073,3.3333330154418945,327450.0,-0.004004215068741823,12.999656686741009,5.000500715307583,56.6264859511121,60.5102574434066,0.025245598656912005,-0.025146404419565282,0.027417533590124776,-0.2404251356047271,8.713941515868044,0.11666703224182173,0.04268180684847689,0.014832890033722013,-0.08730739346625027,0.1169731735336943,-0.03623725171626413,0.06590303178370815,0.1454000949859613,85.7139353860428,29.720954592227216,0.05107014174998607,4,0.025000095367431197,-0.044999837875366655,0.03041738271713257,-0.20499944686889648,0.01666712760925293,0,0.0351759978808297,57.004434907010015,3.3299999237060547,50.988558352402215,3.3333330154418945,38.99113272311266,3.3333330154418945,0.0351759978808297 1386,2005-04-26,3.3333330154418945,3.3333330154418945,3.2999999523162837,3.3333330154418945,174600.0,0.005025265785859601,1.0,-0.0,57.647062123439035,59.728936439665475,0.015134364001348377,-0.039922442924213986,0.014249586445807871,-0.2471414839305206,8.55320562251547,0.033333063125610796,0.048311458803457885,0.029000020027160733,-0.07367989340433123,0.1316799334586527,-0.02233993668858547,0.08033997674290694,0.118916967391967,100.0,41.928783030734934,0.05133995671574608,4,0.008332967758178267,-0.061666965484619585,0.019167006015777588,-0.22166657447814941,-0.013333082199096236,1,0.01899991216658714,12.999656686741009,3.3166658878326416,57.004434907010015,3.3299999237060547,50.988558352402215,3.3333330154418945,0.01899991216658714 1387,2005-04-27,3.2999999523162837,3.359999895095825,3.2833330631256104,3.3333330154418945,329250.0,-0.009999919891349962,-1.2999989271192078,-100.0,53.45458177299178,57.634754280353704,0.047155657557457875,0.0013560105943590806,0.04979950574093417,-0.2036311067108736,8.294903277735898,0.07666683197021484,0.05796143521290853,-0.00933303833007848,-0.09961148967262679,0.08094541301246982,-0.05447226400135241,0.03580618734119545,0.14282667053222609,58.139743773141575,1.5122463974690206,0.0451392256712741,4,0.003333091735840288,-0.02833390235900879,0.057916522026062456,-0.18833351135253862,0.00666594505310103,2,0.02525242928667404,1.0,3.3333330154418945,12.999656686741009,3.3166658878326416,57.004434907010015,3.3299999237060547,0.02525242928667404 1388,2005-04-28,3.233333110809326,3.265000104904175,3.183332920074463,3.220000028610229,235800.0,-0.02020207347583869,1.1304370811500009,-0.39999570843079574,43.62422132007282,55.546075871688174,0.09099271119178853,0.07114543918352068,0.11671843065415377,-0.12712452863710055,8.524346659931304,0.11666703224182084,0.056285418231564854,-0.0756665349006651,-0.1670651889027397,0.01573211910140948,-0.1213658619017024,-0.029967207899627812,0.20044708645324638,28.30194535725612,-26.5599972891582,0.04569932700103735,4,0.03833329677581787,0.038332939147948775,0.10833317041397095,-0.12166666984558105,0.08666682243347212,3,0.020618612194358787,-1.2999989271192078,3.2999999523162837,1.0,3.3333330154418945,12.999656686741009,3.3166658878326416,0.020618612194358787 1389,2005-04-29,3.1666660308837886,3.231666088104248,3.1666660308837886,3.1883330345153813,522600.0,-0.02061868593206917,-4.999911969893499,-1.6250558804070008,40.12344752376456,54.28134274763384,0.14114969882990813,0.1355749691924122,0.18179352544729754,-0.05146433458893451,8.833491132366857,0.06666707992553755,0.04734056306577683,-0.13650026321411168,-0.24757128450081156,-0.025429241927411805,-0.1920357738574614,-0.08096475257076197,0.25208732974749726,0.0,-55.89439845657489,0.05553551064334991,4,0.09666693210601851,0.1499999761581421,0.10333353281021163,-0.0549995899200435,0.1666669845581059,4,0.04210545732708115,1.1304370811500009,3.233333110809326,-1.2999989271192078,3.2999999523162837,1.0,3.3333330154418945,0.04210545732708115 1390,2005-05-02,3.1800000667572017,3.231666088104248,3.1800000667572017,3.228332996368408,35550.0,0.004210749015958415,-1.1379221893914147,2.2307159048393843,38.41282095530461,51.522210695045985,0.12181359122844171,0.12165242111824037,0.16226138452765282,-0.05699362795133611,9.159342156233219,0.06500005722045943,0.023587587940979482,-0.11883293390274074,-0.24200312907255306,0.004337261267071568,-0.18041803148764712,-0.057247836317834366,0.21858630749428443,6.896896168582832,-47.050068129581234,0.061585097584906184,5,0.08333289623260542,0.136665940284729,0.08999949693679854,-0.06833362579345659,0.15333294868469283,0,0.04821790737918241,-4.999911969893499,3.1666660308837886,1.1304370811500009,3.233333110809326,-1.2999989271192078,3.2999999523162837,0.04821790737918241 1391,2005-05-03,3.201666116714477,3.2799999713897705,3.1866660118103027,3.2799999713897705,318150.0,0.006813223113975919,1.3829788529200502,1.6207139791735463,36.393431858581394,48.891267932955586,0.0888499868587651,0.10040886570163599,0.13398392430409212,-0.07072954685063992,9.23376218940763,0.0999999046325688,0.008690004463875578,-0.09416688680648866,-0.2238967947404804,0.03556302112750309,-0.1590318407734843,-0.029301932839493006,0.17836663006759323,18.103442960361335,-31.756581709867504,0.06486495396699578,5,0.061666846275330034,0.11499989032745361,0.06833344697952315,-0.0766661167144771,0.21499991416931152,1,0.041124493912729765,-1.1379221893914147,3.1800000667572017,-4.999911969893499,3.1666660308837886,1.1304370811500009,3.233333110809326,0.041124493912729765 1392,2005-05-04,3.2583329677581787,3.265000104904175,3.190000057220459,3.265000104904175,176100.0,0.017699175672275524,21.498426548419395,0.08511182264210619,30.46596084716805,46.05944385225965,0.022825966200069825,0.04527573861699974,0.07112034110370402,-0.12009410918584518,9.42115402485404,0.07500004768371582,0.006623283224844734,-0.03700003623962411,-0.16725224746234568,0.09325217498309746,-0.1021261418509849,0.028126069371736673,0.10463044175202896,80.88215804121963,34.176742648537186,0.06512610561136069,5,0.004999995231628418,0.058333039283752,0.011666595935821533,-0.08333301544189453,0.1583330631256099,2,0.01892592503431234,1.3829788529200502,3.201666116714477,-1.1379221893914147,3.1800000667572017,-4.999911969893499,3.1666660308837886,0.01892592503431234 1393,2005-05-05,3.248332977294922,3.255000114440918,3.216665983200073,3.255000114440918,5400.0,-0.0030690511259005016,10.499427835789005,1.0,35.26976372858324,43.557530675668616,0.02179242663834513,0.05660260043188359,0.0746796354541246,-0.10378709317472445,9.730515974055963,0.04166698455810591,-0.005959986787746896,-0.04600002765655509,-0.17742683985833763,0.08542678454522745,-0.11171343375744636,0.019713378444336183,0.0989266419251722,72.05868431515692,24.602694701310874,0.06571340610089137,5,0.014999985694885254,0.06833302974700883,0.01083308458328247,0.0549999475479126,0.18166708946227983,3,0.01795780188859819,21.498426548419395,3.2583329677581787,1.3829788529200502,3.201666116714477,-1.1379221893914147,3.1800000667572017,0.01795780188859819 1394,2005-05-06,3.275000095367432,3.2766659259796143,3.236665964126587,3.2566659450531006,88350.0,0.008209477987295877,2.6924499026113367,-2.7499284794736756,46.54381464876506,42.437233864296715,-0.015083012393508177,0.02975464641928749,0.043145900616161637,-0.12259749688862387,9.946054716651876,0.039999961853027344,-0.016278970489824296,-0.018249619007109974,-0.14995233981839773,0.11345310180417778,-0.08410097941275385,0.0476017413985339,0.05781203678575775,95.00011920940369,41.675094062331716,0.0658513604056439,5,-0.011667132377624956,0.041665911674498624,-0.017500519752502885,0.03583288192748979,0.20499992370605424,4,0.013740408111443836,10.499427835789005,3.248332977294922,21.498426548419395,3.2583329677581787,1.3829788529200502,3.201666116714477,0.013740408111443836 1395,2005-05-09,3.248332977294922,3.2666659355163574,3.1800000667572017,3.265000104904175,490950.0,-0.008142631235410147,7.6671117416340255,-0.9090755406441996,38.02824468699552,40.25736526024745,0.0009741768411068996,0.057395484691704635,0.06679284091085513,-0.0897456828817349,10.616685159432048,0.09500002861023038,-0.02538009729956947,-0.04366673231124896,-0.17663386089063682,0.0893003962681389,-0.11015029660094289,0.022816831978444974,0.07118746675671606,68.33297570512377,11.684863463676706,0.06648356428969383,5,0.014999985694885254,0.06833302974700883,-0.0016666650772094727,0.0625,0.34833312034606934,0,0.026167279875894067,2.6924499026113367,3.275000095367432,10.499427835789005,3.248332977294922,21.498426548419395,3.2583329677581787,0.026167279875894067 1396,2005-05-10,3.201666116714477,3.241666078567505,3.1700000762939453,3.1700000762939453,20100.0,-0.014366402984741788,-3.5263633420420577,-1.8999098802694743,33.61003559635623,38.05241568506572,0.030172967573852905,0.10138451505248502,0.11203789985753998,-0.03657045442618134,10.916897668518306,0.07833290100097656,-0.03714841618314102,-0.08533359766006532,-0.22416173334042444,0.0534945380202938,-0.15474766550024466,-0.01591952981988598,0.1056259742837331,29.687140273899924,-28.953350183344373,0.06941406784017955,5,0.02166688442230269,0.11499989032745361,0.044166922569275346,0.10916686058044478,0.5316669940948491,1,0.041124493912729765,7.6671117416340255,3.248332977294922,2.6924499026113367,3.275000095367432,10.499427835789005,3.248332977294922,0.041124493912729765 1397,2005-05-11,3.233333110809326,3.233333110809326,3.2049999237060547,3.2049999237060547,30150.0,0.009890785903480026,1.0,0.8947499190615784,38.46162733887055,37.4787941315988,-0.013349005678066739,0.06463020138542985,0.07343119360097017,-0.06190466222425517,10.76433430512079,0.03166699409484908,-0.04764514045492785,-0.048333263397216886,-0.186783434012602,0.09011690721816823,-0.11755834870490967,0.020891821910475894,0.06270889537973012,59.37517462432022,-0.1702651334952705,0.06922508530769261,5,-0.010000109672546387,0.08333289623260454,0.004583179950714111,0.0774998664855957,0.7249999046325692,2,0.05670090701807484,-3.5263633420420577,3.201666116714477,7.6671117416340255,3.248332977294922,2.6924499026113367,3.275000095367432,0.05670090701807484 1398,2005-05-12,3.2300000190734863,3.240000009536743,3.1666660308837886,3.233333110809326,102150.0,-0.0010308531851225267,7.79995994621354,-0.11763913899594405,38.46162733887055,37.29414744438836,-0.01177690109177476,0.05420296794296986,0.06964276052642715,-0.05230032562372822,9.585532580880377,0.07333397865295455,-0.061161559943044175,-0.04116635322570783,-0.15943900215821927,0.07710629570680361,-0.10030267769196355,0.01796997124054789,0.05569190909114852,57.576407808866314,2.60001560843876,0.05913632446625578,5,-0.006667017936706543,0.08666598796844438,0.0370829701423645,0.08333301544189409,0.781665802001954,3,0.05779133458452623,1.0,3.233333110809326,-3.5263633420420577,3.201666116714477,7.6671117416340255,3.248332977294922,0.05779133458452623 1399,2005-05-13,3.233333110809326,3.233333110809326,3.1666660308837886,3.1666660308837886,106050.0,0.0010319169399868322,1.0000000000000133,-20.001573676681105,40.157592066217795,37.488010901156485,-0.0052062607930767335,0.04255031576658075,0.06122925244548316,-0.048933163543206426,9.666149420429184,0.06666707992553755,-0.07109383208997322,-0.03116661310195923,-0.14154135307948446,0.079208126875566,-0.08635398309072162,0.024020756886803163,0.04283674557284112,66.66714350427976,14.935297827316504,0.05518736998876259,5,-0.010000109672546387,0.08333289623260454,0.03374987840652466,0.07999992370605424,0.7666668891906738,4,0.060824835922534515,7.79995994621354,3.2300000190734863,1.0,3.233333110809326,-3.5263633420420577,3.201666116714477,0.060824835922534515 1400,2005-05-16,3.233333110809326,3.233333110809326,3.201666116714477,3.201666116714477,2850.0,0.0,1.000000000000028,0.47500196694108826,37.70497569898407,37.633737994534556,0.0035253511445714203,0.03931544213417837,0.056581394779591676,-0.04237777873315851,9.895219010705631,0.03166699409484908,-0.07061717715610305,-0.02783327102661115,-0.1377194690841992,0.08205292703097689,-0.08277637005540539,0.02710982800218309,0.03407643953297068,88.88938338636827,41.47597914479043,0.05494309902879411,5,-0.011667132377624512,0.08333289623260454,0.041666626930236816,0.07999992370605424,0.6216669082641602,0,0.0762887397650216,1.0000000000000133,3.233333110809326,7.79995994621354,3.2300000190734863,1.0,3.233333110809326,0.0762887397650216 1401,2005-05-17,3.233333110809326,3.233333110809326,3.201666116714477,3.233333110809326,111900.0,0.0,1.0,0.0,41.07144795805056,38.81212545129927,0.009487406153008138,0.03313860881496744,0.05398688567521148,-0.037485628481099376,9.979007233529632,0.03166699409484908,-0.062098891958394464,-0.022833275794982733,-0.12788745470990293,0.08222090311993746,-0.07536036525244283,0.029693813662477364,0.02601695797629011,90.90885446299403,42.99945943732882,0.05252708945746009,5,-0.011667132377624512,0.08333289623260454,0.032499849796295166,0.07999992370605424,0.6499998569488521,1,0.11237103458873743,1.000000000000028,3.233333110809326,1.0000000000000133,3.233333110809326,7.79995994621354,3.2300000190734863,0.11237103458873743 1402,2005-05-18,3.22666597366333,3.25,3.2233328819274902,3.233333110809326,234450.0,-0.0020620013210848054,-3.0000715256419426,-100.0,48.93610221697367,40.330607505564885,0.012505251158514863,0.03310193710750031,0.05857330565045471,-0.028044391410500857,9.939413740028801,0.026667118072509766,-0.053072874051888874,-0.02416706085205078,-0.1233951344242219,0.07506101272012033,-0.07378109763813612,0.025446975934034555,0.025269372090139797,71.9993820237579,20.717098907416904,0.04961403678608549,5,-0.004999995231628418,0.09000003337860063,0.03333383798599243,0.08666706085205034,0.5899999141693115,2,0.15702497292298334,1.0,3.233333110809326,1.000000000000028,3.233333110809326,1.0000000000000133,3.233333110809326,0.15702497292298334 1403,2005-05-19,3.2083330154418945,3.22666597366333,3.2083330154418945,3.22666597366333,13650.0,-0.005681703148411654,1.0,2.7497496781576314,57.861656722111476,41.58814551371449,0.02745467055817441,0.043837630257451465,0.07548304235288228,-0.006643212670475407,10.141722130317877,0.018332958221435547,-0.044460524465037565,-0.03625001907348624,-0.12914300226142172,0.056642964114449246,-0.08269651066745398,0.010196472520481503,0.04166698455810547,50.00000000000027,-7.44821158664535,0.046446491593967826,5,0.008332967758178711,0.10833299160003618,0.060000061988830566,0.10500001907348588,0.5750000476837149,3,0.23376625692850683,-3.0000715256419426,3.22666597366333,1.0,3.233333110809326,1.000000000000028,3.233333110809326,0.23376625692850683 1404,2005-05-20,3.3333330154418945,3.3333330154418945,3.2083330154418945,3.2083330154418945,369450.0,0.03896104282141777,1.0,-6.818321325461024,70.35389911871765,45.17988489501695,-0.0987893876858923,-0.08527178855860207,-0.05010805919475558,-0.12792341020524178,10.78492133831589,0.125,-0.033881029122915685,0.08858332633972177,-0.004964537825382198,0.18213119050482574,0.041809394257169785,0.13535725842227375,-0.1666669845581059,100.0,34.66376263131744,0.04677393208255205,5,-0.08333349227905273,-0.0549999475479126,-0.020000219345092773,-0.019999980926514116,0.4666669368743892,4,0.20349986109732288,1.0,3.2083330154418945,-3.0000715256419426,3.22666597366333,1.0,3.233333110809326,0.20349986109732288 1405,2005-05-23,3.433332920074463,3.433332920074463,3.3166658878326416,3.366666078567505,439650.0,0.02999997425079104,2.5000017881346537,0.5333347320556641,75.45782804875039,49.82963961194963,-0.18974057777052655,-0.18559889601430246,-0.15019400278674322,-0.22305202346680097,11.751394453173708,0.11666703224182129,-0.023382687649331935,0.18274987936019915,0.06025016999830779,0.3052495887220905,0.12150002467925347,0.24399973404114483,-0.26333354949951193,100.0,27.504013356976174,0.06124985468094567,5,-0.13333344459533691,-0.13333344459533691,-0.11791688203811646,-0.11999988555908248,0.3500001430511466,0,0.16504868392234062,1.0,3.3333330154418945,1.0,3.2083330154418945,-3.0000715256419426,3.22666597366333,0.16504868392234062 1406,2005-05-24,3.3966660499572754,3.433332920074463,3.373332977294922,3.4300000667572017,150150.0,-0.010679672193395162,2.000017881517068,-0.5000089406732618,65.90031279339789,52.878382440230446,-0.13690063605112712,-0.15172290794266718,-0.11382609084509898,-0.18061314054740407,12.770096976090011,0.059999942779541016,-0.02098339448501152,0.14291635751724252,0.008696206171677101,0.27713650886280794,0.07580628184445981,0.21002643319002523,-0.21613333740234397,83.70360637393797,11.761618484706958,0.06711007567278277,5,-0.09666657447814941,-0.09666657447814941,-0.07750004529953003,-0.08333301544189498,0.3533339500427246,1,0.1349364236504722,2.5000017881346537,3.433332920074463,1.0,3.3333330154418945,1.0,3.2083330154418945,0.1349364236504722 1407,2005-05-25,3.3833329677581787,3.3966660499572754,3.369999885559082,3.3933329582214355,44850.0,-0.003925343852765439,2.2000343332904166,0.29999356283035594,65.39920707400074,55.87144685524492,-0.11181053594577417,-0.13895069646013614,-0.10106051421995099,-0.16046251020206537,13.86547897503944,0.02666616439819336,-0.01271662631489523,0.12541662454605085,-0.01958936589989868,0.2704226149920004,0.05291362932307608,0.1979196197690256,-0.192688246902466,77.77778955153975,5.608882253827204,0.07250299522297475,5,-0.08333349227905273,-0.08333349227905273,-0.06375020742416382,-0.0699999332427983,0.2833330631256099,2,0.14778326719977053,2.000017881517068,3.3966660499572754,2.5000017881346537,3.433332920074463,1.0,3.3333330154418945,0.14778326719977053 1408,2005-05-26,3.2999999523162837,3.366666078567505,3.1683330535888667,3.366666078567505,316650.0,-0.024630450575224394,4.950038981753692,6.666618982905416,52.5252374431708,57.24562967490637,-0.01956084337146713,-0.05308898404143969,-0.019812347866432933,-0.07027489930525066,13.840192319928274,0.21499991416931197,0.0008019634770191075,0.03875026702880824,-0.1069397235689542,0.18444025762657068,-0.034094728270073205,0.11159526232768968,0.13333296775817916,49.68564719430666,-18.785805147119042,0.07284499529888126,5,0.0008330345153813035,-4.768371577590358e-07,0.019999563694000688,0.01333308219909668,0.3350000381469731,3,0.15656543726726668,2.2000343332904166,3.3833329677581787,2.000017881517068,3.3966660499572754,2.5000017881346537,3.433332920074463,0.15656543726726668 1409,2005-05-27,3.2999999523162837,3.2999999523162837,3.2833330631256104,3.2833330631256104,40800.0,0.0,1.0000000000000533,-0.250005364461507,55.516051011769335,59.22463804299361,-0.010180212916639952,-0.044889267776461406,-0.020758110674760744,-0.06374989488425076,13.620707623594857,0.016666889190673384,0.010894716400525084,0.032083570957183394,-0.1074555895496383,0.17162273146400508,-0.03768600929622723,0.10185315121059402,0.12803297042846706,49.68564719430666,-18.026575694738845,0.0697695802534108,5,0.0008330345153813035,-4.768371577590358e-07,0.019999563694000688,0.01333308219909668,0.33833312988281294,4,0.14646458114948513,4.950038981753692,3.2999999523162837,2.2000343332904166,3.3833329677581787,2.000017881517068,3.3966660499572754,0.14646458114948513 1410,2005-05-30,3.3333330154418945,3.3333330154418945,3.2999999523162837,3.3333330154418945,310950.0,0.010100928365836648,1.0,0.0,64.46891514117812,61.82435661889667,-0.03110787454620656,-0.0697206333681355,-0.05466910308322781,-0.09008498901289697,13.229673951071563,0.033333063125610796,0.02289483480332466,0.05774998664855957,-0.07825512179259597,0.1937550950897151,-0.0102525675720182,0.12575254086913734,0.08950590991973861,62.26416791873978,-9.834225937493422,0.06800255422057784,5,-0.03250002861022949,-0.033333539962768555,-0.021667003631591797,-0.019999980926514116,0.3333330154418941,0,0.14000009441376626,1.0000000000000533,3.2999999523162837,4.950038981753692,3.2999999523162837,2.2000343332904166,3.3833329677581787,0.14000009441376626 1411,2005-05-31,3.3333330154418945,3.3333330154418945,3.3199999332427983,3.3333330154418945,295650.0,0.0,1.0,0.0,61.811043577774946,63.254905658985706,-0.01724460181897758,-0.06255809993200812,-0.05579626156076056,-0.08309580901657299,13.588357774119356,0.013333082199096236,0.034580773777173945,0.05116664171218854,-0.08249998419407989,0.18483326761845698,-0.01566667124094545,0.11799995466532254,0.08441579248428344,72.26286365848112,-1.385243217115189,0.06683331295313416,5,-0.03250002861022949,-0.033333539962768555,-0.02666699886322066,-0.019999980926514116,0.3183329105377197,1,0.13500002717972026,1.0,3.3333330154418945,1.0000000000000533,3.2999999523162837,4.950038981753692,3.2999999523162837,0.13500002717972026 1412,2005-06-01,3.3199999332427983,3.3333330154418945,3.3199999332427983,3.3316659927368164,39450.0,-0.003999925041191399,-1.2857901943554146,-100.0,60.384632525404065,63.53523630379599,0.011980032639233418,-0.04676591782580397,-0.04054471994987141,-0.06195514823376458,13.966425316662228,0.013333082199096236,0.04798979834757455,0.03475021123886135,-0.0994455208598457,0.1689459433375684,-0.03234765481049218,0.10184807728821488,0.09276055959663365,76.47081451526651,0.7571222121273848,0.06709786604935344,6,-0.019166946411133257,-0.02000045776367232,-0.013333916664124423,-0.00666689872741788,0.3350000381469722,2,0.1295180950010444,1.0,3.3333330154418945,1.0,3.3333330154418945,1.0000000000000533,3.2999999523162837,0.1295180950010444 1413,2005-06-02,3.3066658973693848,3.3299999237060547,3.2999999523162837,3.3166658878326416,172200.0,-0.004016275946243653,-1.5715862294478304,0.8571866505896384,58.27061846522187,62.19264956451868,0.045515948772150594,-0.03039607702905256,-0.025407612849326355,-0.03945460202128537,14.452852518293346,0.029999971389770952,0.06005248646512662,0.018499529361724942,-0.11485083541847985,0.15184989414192973,-0.04817565302837723,0.08517471175182711,0.10120604668503574,46.66571299144076,-28.945093839352047,0.06667518239010228,6,-0.0058329105377197266,-0.006666421890258789,-0.01916635036468506,0.00666713714599565,0.32000017166137695,3,0.10887103344816351,-1.2857901943554146,3.3199999332427983,1.0,3.3333330154418945,1.0,3.3333330154418945,0.10887103344816351 1414,2005-06-03,3.3199999332427983,3.3199999332427983,3.2716660499572754,3.3050000667572017,46980.0,0.004032471464390008,5.444575134310006,-1.499988079059765,59.48905738276218,60.41834171274222,0.03362807094502607,-0.04235768253921579,-0.03674645941101273,-0.045021641541608926,15.442420186329676,0.048333883285522905,0.07027198182292915,0.029583573341370073,-0.10434869143862358,0.16351583812136372,-0.03738255904862653,0.09654970573136668,0.08308123300231118,78.37889039242292,4.264002880625725,0.06696613238999681,6,-0.019166946411133257,-0.02000045776367232,-0.04833370447158858,-0.00666689872741788,0.3216660022735587,4,0.09487953721516584,-1.5715862294478304,3.3066658973693848,-1.2857901943554146,3.3199999332427983,1.0,3.3333330154418945,0.09487953721516584 1415,2005-06-06,3.3333330154418945,3.3333330154418945,3.289999961853028,3.3333330154418945,119700.0,0.004015988694937578,1.0,0.0,60.6382816827675,59.83367158933884,0.005160995749039721,-0.051644087604093336,-0.047888284236838885,-0.0530925253861545,15.607671587877059,0.04333305358886674,0.08038617015440508,0.0386666536331175,-0.09503716103130833,0.17237046829754332,-0.028185253699095192,0.10551856096533019,0.06505318855009001,100.0,26.85239543762816,0.06685190733221281,6,-0.05083346366882324,-0.033333539962768555,-0.04333353042602539,-0.019999980926514116,0.32500004768371493,0,0.09150002875328345,5.444575134310006,3.3199999332427983,-1.5715862294478304,3.3066658973693848,-1.2857901943554146,3.3199999332427983,0.09150002875328345 1416,2005-06-07,3.3333330154418945,3.3333330154418945,3.326666116714477,3.3316659927368164,591300.0,0.0,6.998569794050876,100.0,61.51083690103736,59.401630459009574,-0.005327839811873236,-0.043504675173108964,-0.04726374240111619,-0.04958652403794428,15.650056127831697,0.006666898727417436,0.0748010250724942,0.032083308696746915,-0.09514928284926993,0.15931590024276376,-0.03153298707626151,0.09569960446975534,0.06045212554202761,100.0,25.60390806695837,0.06361629577300837,6,-0.0658334493637085,-0.033333539962768555,-0.04333353042602539,-0.019999980926514116,0.32500004768371493,1,0.0999999141693031,1.0,3.3333330154418945,5.444575134310006,3.3199999332427983,-1.5715862294478304,3.3066658973693848,0.0999999141693031 1417,2005-06-08,3.4166660308837886,3.433332920074463,3.3333330154418945,3.3333330154418945,217650.0,0.02499990701674526,-1.4000068664812717,49.98913043478234,69.7160637006484,61.31172226539597,-0.09324055777425766,-0.1184727809294448,-0.12630451921063068,-0.1334706082223689,15.491755272347616,0.09999990463256836,0.05825442748781162,0.10624967813491759,-0.02667004006862017,0.23916939633845535,0.03978981903314871,0.17270953723668647,-0.24833297729492188,89.69059697970714,11.704240326210723,0.06645985910176891,6,-0.06416654586791948,-0.11666655540466264,-0.12666654586791948,-0.1033329963684082,0.23333406448364347,2,0.06878046990007913,6.998569794050876,3.3333330154418945,1.0,3.3333330154418945,5.444575134310006,3.3199999332427983,0.06878046990007913 1418,2005-06-09,3.4166660308837886,3.4166660308837886,3.3933329582214355,3.4133329391479488,11250.0,0.0,13.000858369098445,0.039997253407491544,60.330542849745335,61.84666580294886,-0.08375930346006166,-0.10937912463378208,-0.12321329952998283,-0.1340272715236126,14.814518314908053,0.02333307266235307,0.04938787535433642,0.09691637754440263,-0.038420505784364956,0.23225326087317022,0.029247935880018616,0.16458481920878665,-0.24303297996520978,89.69059697970714,13.890300026364372,0.06766844166438382,6,-0.06416654586791948,-0.11666655540466264,-0.12666654586791948,-0.1033329963684082,0.19166707992553755,3,0.06975628825048852,-1.4000068664812717,3.4166660308837886,6.998569794050876,3.3333330154418945,1.0,3.3333330154418945,0.06975628825048852 1419,2005-06-10,3.4300000667572017,3.4300000667572017,3.3833329677581787,3.4133329391479488,174000.0,0.0039026453720920617,4.599897006022234,5.000500715307583,49.47376108549992,60.18053757454017,-0.08572886285752457,-0.1130184315572147,-0.13463440637009594,-0.14598326065858735,14.163370179270016,0.04666709899902299,0.04154748581614953,0.10041706562042174,-0.037044724060848466,0.23787885530169195,0.031686170779786416,0.16914796046105707,-0.2511730184555052,97.67474741426025,23.9054882887565,0.0687308948406352,6,-0.07750058174133256,-0.13000059127807573,-0.14000058174133256,-0.13833403587341264,0.21166586875915527,4,0.05733702578597688,13.000858369098445,3.4166660308837886,-1.4000068664812717,3.4166660308837886,6.998569794050876,3.3333330154418945,0.05733702578597688 1420,2005-06-13,3.4800000190734863,3.4800000190734863,3.423332929611206,3.423332929611206,68550.0,0.014577245289547625,1.0,3.399931337348191,62.62634363155846,60.271126469405004,-0.1259848618745858,-0.15135105494458045,-0.1815636718411513,-0.1929698228717509,13.698791869303339,0.05666708946228027,0.04818450517460304,0.13808367252349862,-0.007065101912713256,0.2832324469597105,0.06550928530539268,0.21065805974160456,-0.29608285333633466,100.0,26.35189412983968,0.0725743872181059,6,-0.10416698455810547,-0.15666699409484863,-0.1900005340576172,-0.19166696071624756,0.28333306312561035,0,0.04645572286114885,4.599897006022234,3.4300000667572017,13.000858369098445,3.4166660308837886,-1.4000068664812717,3.4166660308837886,0.04645572286114885 1421,2005-06-14,3.596666097640991,3.596666097640991,3.466665983200073,3.466665983200073,283650.0,0.0335247350368022,1.0000000000000069,2.2941025500780543,74.61535752878073,61.85231813644686,-0.2250335778994974,-0.25233903695945603,-0.2935788970179334,-0.3061264177830889,13.624247972560116,0.1300001144409184,0.05707142882053162,0.23658310174942,0.060915733331539546,0.41225047016730043,0.14874941754047954,0.32441678595836043,-0.40090561777038625,100.0,25.764122914017875,0.08783368420894026,6,-0.1625000238418579,-0.21500003337860107,-0.30666661262512207,-0.30833303928375244,0.3199999332427974,1,0.01714559089181633,1.0,3.4800000190734863,4.599897006022234,3.4300000667572017,13.000858369098445,3.4166660308837886,0.01714559089181633 1422,2005-06-15,3.733333110809326,3.900000095367432,3.643332958221436,3.643332958221436,161100.0,0.03799824878321978,-4.703704488619562,0.692308256611519,94.52046338704439,65.88007868331603,-0.3317952290704764,-0.3679674653795666,-0.42412601059528754,-0.43802780846937983,14.557728851090012,0.3033339977264409,0.06314440862902426,0.3479167580604554,0.11609998257862042,0.5797335335422904,0.23200837031953814,0.4638251458013727,-0.5135182938724983,67.74190273545845,-9.202871459384625,0.1159083877409175,6,-0.14750003814697266,-0.20000004768371582,-0.4633336067199707,-0.4450000524520874,0.21333289146423384,2,-0.020089299684125428,1.0000000000000069,3.596666097640991,1.0,3.4800000190734863,4.599897006022234,3.4300000667572017,-0.020089299684125428 1423,2005-06-16,3.9583330154418954,3.966665983200073,3.8333330154418954,3.8333330154418954,49458.0,0.06026783519025258,-1.133327484130838,1.3888865341414895,96.2528673019204,69.96494645211139,-0.5080632396833109,-0.5627508391381459,-0.6402653180147859,-0.6566392229117666,15.401405051535106,0.23333287239074663,0.07848618907990002,0.5354166626930246,0.2032751815311844,0.8675581438548647,0.3693459221121045,0.7014874032739447,-0.684103376230619,98.57149046297938,17.42767998925315,0.16607074058092014,6,-0.3300000429153451,-0.3916670083999647,-0.68833351135254,-0.6699999570846566,-0.125,3,-0.07789463869553737,-4.703704488619562,3.733333110809326,1.0000000000000069,3.596666097640991,1.0,3.4800000190734863,-0.07789463869553737 1424,2005-06-17,4.01166582107544,4.0133328437805185,3.966665983200073,3.993333101272583,266892.0,0.013473551978948617,3.3076906147867895,0.14666175842285867,96.35529324818482,73.93350329271331,-0.5061974385190111,-0.5930657958006265,-0.6848485036182708,-0.7028892108080869,17.452752219117244,0.05499982833862305,0.09944665338331449,0.5548328280448924,0.13440589740448683,0.975259758685298,0.3446193627246896,0.7650462933650952,-0.6681925474652841,99.71745373769669,15.516889332397383,0.21021346532020288,6,-0.3416663408279428,-0.421666383743287,-0.7416663169860849,-0.7233327627182016,-0.23666572570800826,4,-0.10053995727839304,-1.133327484130838,3.9583330154418954,-4.703704488619562,3.733333110809326,1.0000000000000069,3.596666097640991,-0.10053995727839304 1425,2005-06-20,4.0,4.2666659355163565,4.0,4.186666011810304,321564.0,-0.0029079742919146945,-1.8571450467089086,-10.182123210174733,94.84309909281129,77.63708798068818,-0.4358547376846085,-0.5657777035302063,-0.663636020092552,-0.6843494085451578,18.578579699732707,0.26666593551635653,0.1254228629932177,0.514833652973175,0.0296799857068617,0.9999873202394882,0.2722568193400181,0.7574104866063318,-0.5761435779694004,66.66675607363925,-18.257165507023785,0.24257683363315666,6,-0.20000052452087447,-0.2825005054473886,-0.7300004959106445,-0.7116669416427612,-0.23333406448364302,0,-0.08958351612091076,3.3076906147867895,4.01166582107544,-1.133327484130838,3.9583330154418954,-4.703704488619562,3.733333110809326,-0.08958351612091076 1426,2005-06-21,3.8550000190734863,4.043333053588866,3.7016661167144775,4.033332824707031,71724.0,-0.03624999523162842,2.445382090951733,0.9553576674406737,80.57144180609606,78.8432411035157,-0.23364459259438775,-0.40546849480730485,-0.5114908530277749,-0.5338342783727592,18.75177467280826,0.34166693687438876,0.1494396536741136,0.34691697359085083,-0.16328794398847446,0.8571218911701766,0.09181451480118819,0.6020194323805135,-0.31315026515488054,33.9573018855223,-49.886332325013356,0.2551024587896628,6,-0.030000567436218706,-0.1375005245208749,-0.5858340263366699,-0.5666669607162476,-0.12000012397766113,1,-0.023778712430829185,-1.8571450467089086,4.0,3.3076906147867895,4.01166582107544,-1.133327484130838,3.9583330154418954,-0.023778712430829185 1427,2005-06-22,3.8833329677581783,3.8983330726623535,3.8333330154418954,3.849999904632568,51972.0,0.007349662398056678,1.0526353434547822,-0.18691492576024557,82.39707468004306,81.29507797354879,-0.2110092471747067,-0.4157371296258625,-0.5334378709875178,-0.5561652247417528,18.99539754344858,0.0650000572204581,0.1756616984860453,0.35024992227554286,-0.1827096293457271,0.8832094738968133,0.08377014646490766,0.6167296980861781,-0.24000894841588716,32.1534352752427,-54.0634210940609,0.26647977581063514,6,-0.058333516120910645,-0.16583347320556685,-0.6141669750213619,-0.6116669178009033,-0.1499998569488521,2,0.008583622213794717,2.445382090951733,3.8550000190734863,-1.8571450467089086,4.0,3.3076906147867895,4.01166582107544,0.008583622213794717 1428,2005-06-23,3.8166658878326416,3.875,3.8166658878326416,3.843333005905152,24876.0,-0.017167490008981434,-3.374984354045597,-0.8000200273230039,76.32509566245933,84.27855959321094,-0.09122891785803589,-0.32504322395988705,-0.4642516702940904,-0.4839293109410838,19.778875879833475,0.06666707992553667,0.203414276830844,0.25774954557418805,-0.2777211795806549,0.793220270729031,-0.009985817003233421,0.5254849081516095,-0.11499977111816406,20.353948318431144,-64.09267346483006,0.2677353625774214,6,0.028333544731139693,-0.09916639328003019,-0.5474998950958252,-0.5449998378753667,-0.07999992370605469,3,0.03406117230626671,1.0526353434547822,3.8833329677581783,2.445382090951733,3.8550000190734863,-1.8571450467089086,4.0,0.03406117230626671 1429,2005-06-24,3.7833330631256095,3.873332977294922,3.7833330631256095,3.809999942779541,72060.0,-0.008733492971783496,-5.749939650779018,0.9999910594546434,73.35644925572413,85.47079355145156,-0.0027993759522235706,-0.2673509100313787,-0.4263709813236929,-0.44535123414150135,20.505717746542974,0.08999991416931241,0.22101543359978315,0.20025006532668987,-0.3296172241035382,0.730117354756918,-0.06468357938842395,0.4651837100418037,-0.0025669717788687763,14.454331434001572,-65.21485446304916,0.26493364471511394,6,0.08333289623260498,-0.06583356857299805,-0.5166670680046073,-0.5116670131683345,-0.06666707992553667,4,0.013215847371095046,-3.374984354045597,3.8166658878326416,1.0526353434547822,3.8833329677581783,2.445382090951733,3.8550000190734863,0.013215847371095046 1430,2005-06-27,3.7999999523162837,3.8250000476837163,3.775000095367432,3.775000095367432,11472.0,0.004405345475162914,-3.00001907359561,-0.9374871478510561,73.80957767970153,85.38126245710944,0.034307051032515634,-0.26062613419572767,-0.43605339111516006,-0.4565960856573903,21.704187772406296,0.04999995231628418,0.2498502802144693,0.19358360767364458,-0.331050780490314,0.7182179958376036,-0.06873358640833471,0.45590080175562386,0.4666659832000728,28.780612049083892,-46.320942842806396,0.2623171940819795,6,0.15499949455261275,-0.08250045776367232,-0.5358336567878719,-0.5283339023590088,-0.09999990463256747,0,-0.00657890980593645,-5.749939650779018,3.7833330631256095,-3.374984354045597,3.8166658878326416,1.0526353434547822,3.8833329677581783,-0.00657890980593645 1431,2005-06-28,3.7833330631256095,3.7833330631256095,3.7516660690307617,3.781666040420532,9696.0,-0.00438602352626738,36.99227688787079,0.06668128975651016,70.07303709701873,82.6648817582177,0.08966664393798274,-0.21978636716891975,-0.4135262770579362,-0.4342829228711449,22.895163941506482,0.04833388328552202,0.2862798865830576,0.1544167160987846,-0.35939175002872936,0.6682251822262986,-0.10248751696497216,0.41132094916254136,0.473499555587769,21.591082732139988,-49.53082626433342,0.256904233063757,6,0.20083296298980757,-0.06583356857299805,-0.4833335876464835,-0.5116670131683345,-0.10333299636840776,1,-0.004405408493293739,-3.00001907359561,3.7999999523162837,-5.749939650779018,3.7833330631256095,-3.374984354045597,3.8166658878326416,-0.004405408493293739 1432,2005-06-29,3.75,3.7799999713897705,3.746665954589844,3.7516660690307617,143988.0,-0.0088105018959318,-6.999370637373443,-0.9994279176204035,67.60569304100486,79.48186239589376,0.1403744000576559,-0.16083303143422967,-0.37459949702966,-0.39544009420119686,24.134597912954924,0.03666710853576527,0.3163880445835061,0.09958364963531485,-0.3954406053359998,0.594607904606629,-0.14792847785034224,0.34709577712097195,0.48662595672607356,2.5979430473809124,-63.44152454125259,0.24751212748565715,6,0.23416602611541704,-0.032500505447388583,-0.450000524520874,-0.47833395004272505,-0.08333396911621138,2,-0.004000027974446652,36.99227688787079,3.7833330631256095,-3.00001907359561,3.7999999523162837,-5.749939650779018,3.7833330631256095,-0.004000027974446652 1433,2005-06-30,3.6666660308837886,3.765000104904175,3.625,3.75,121050.0,-0.022222391764323057,1.4705716533644118,50.01831711505464,61.639326270348725,75.62453273168975,0.1989010605417767,-0.05180180916608679,-0.2865248286876976,-0.3067588797723486,24.825148514638578,0.1400001049041748,0.33030868766977495,-0.0017503261566167438,-0.46957901391428125,0.4660783616010473,-0.23566467003544878,0.2321640177222153,0.5405623257141108,16.77829152521526,-43.389901595581044,0.23391434387883203,6,0.27916693687438965,0.0508334636688228,-0.36666655540466264,-0.39499998092651367,0.0,3,0.018181934041445524,-6.999370637373443,3.75,36.99227688787079,3.7833330631256095,-3.00001907359561,3.7999999523162837,0.018181934041445524 1434,2005-07-01,3.634999990463257,3.733333110809326,3.634999990463257,3.72666597366333,3626004.0,-0.008636194339438963,-1.1454658950516938,1.0999834061934894,57.76295254346171,71.50451644842869,0.19167482706357397,0.004925788274700693,-0.2502808563009409,-0.27040767820519473,25.20669019927384,0.09833312034606934,0.3205225994907366,-0.04916636943817121,-0.48791192153531604,0.3895791826589732,-0.2685391454867432,0.17020640661040076,0.5256500976068104,4.999994039536933,-48.05893540609581,0.2193727760485722,7,0.1991665363311763,0.13416600227355913,-0.33458375930786133,-0.3633339405059819,0.009999990463256836,4,0.02796863106741676,1.4705716533644118,3.6666660308837886,-6.999370637373443,3.75,36.99227688787079,3.7833330631256095,0.02796863106741676 1435,2005-07-04,3.6383330821990967,3.733333110809326,3.6316659450531006,3.6683330535888667,90312.0,0.0009169440837921705,-3.6922319360464795,0.32727485532218775,52.35407138885416,68.36925306873513,0.14711484399940566,0.02699833795618023,-0.2484730366168506,-0.26970718525796533,25.815242158060492,0.10166716575622559,0.27855216370963776,-0.06108328104019156,-0.46857348997082227,0.34640692789043914,-0.26482838550550714,0.142661823425124,0.47946499882536475,8.42090839139468,-37.101622212066076,0.20374510446531544,7,0.12333345413208008,0.13083291053771928,-0.33791685104370117,-0.36666703224182173,0.011667013168335405,0,0.021529887239908785,-1.1454658950516938,3.634999990463257,1.4705716533644118,3.6666660308837886,-6.999370637373443,3.75,0.021529887239908785 1436,2005-07-05,3.6666660308837886,3.733333110809326,3.6666660308837886,3.6683330535888667,149664.0,0.007787343281821402,-78.98340961098451,0.055567476495880154,45.70811458616646,64.2927019471933,0.09974669263322333,0.026264894133302352,-0.2717671616304087,-0.2941201874667221,26.456681020881646,0.09500002861022949,0.22872644256624186,-0.04941698312759435,-0.4194039831989991,0.3205700169438108,-0.23441048316329693,0.13557651690810824,0.4117082036587161,26.881315209415863,-15.176667908318276,0.18499350003570256,7,0.08333396911621138,0.10249996185302734,-0.3662497997283931,-0.39499998092651367,-0.03333306312561035,1,0.009091097067243092,-3.6922319360464795,3.6383330821990967,-1.1454658950516938,3.634999990463257,1.4705716533644118,3.6666660308837886,0.009091097067243092 1437,2005-07-06,3.6516659259796143,3.724999904632568,3.6516659259796143,3.724999904632568,111552.0,-0.004090938410488132,1.0000000000000122,43.9909897025169,22.941033666377265,58.36113950318417,0.08764585118260193,0.0630035191203584,-0.25072405729695557,-0.2757265788988721,27.665966226828694,0.07333397865295366,0.1763480534679558,-0.07616708278656015,-0.4201276343693001,0.2677934687961798,-0.24814735857793035,0.09581319300481006,0.3904383697994902,19.04707571316904,-15.207072360884379,0.1719802757913701,7,0.09750056266784668,0.1175000667572017,-0.35124969482421875,-0.3799998760223393,-0.04999995231628418,2,0.007759236839275374,-78.98340961098451,3.6666660308837886,-3.6922319360464795,3.6383330821990967,-1.1454658950516938,3.634999990463257,0.007759236839275374 1438,2005-07-07,3.6549999713897705,3.7083330154418954,3.5833330154418945,3.7083330154418954,72018.0,0.0009130203796674508,3.687525425244149,0.7272623827560026,15.483885257997756,51.930854614547904,0.06589770519381677,0.08267937013941662,-0.24570256744498664,-0.2762253647823103,28.727705003927383,0.1250000000000009,0.13993262054655942,-0.08474973440170297,-0.39850683113449215,0.2290073623310862,-0.24162828276809778,0.07212881396469184,0.35373598072700574,47.77794025552098,20.903740326821996,0.15687854836639462,7,0.04916656017303467,0.11416602134704545,-0.354583740234375,-0.38333392143249556,-0.07166695594787598,3,0.003191808368081084,1.0000000000000122,3.6516659259796143,-78.98340961098451,3.6666660308837886,-3.6922319360464795,3.6383330821990967,0.003191808368081084 1439,2005-07-08,3.6266660690307617,3.6749999523162837,3.5833330154418945,3.5833330154418945,70842.0,-0.0077520937293564796,-3.2308090144812507,-0.8124991618051229,14.999973177932176,45.39645411435131,0.07785903694115337,0.1333387891453386,-0.20702089114547206,-0.24572441301815795,29.66721028112831,0.0916669368743892,0.09542878328635007,-0.12291693687438965,-0.40669442346780116,0.16086054971902142,-0.2648056801710954,0.018971806422316106,0.3395295894185262,28.888684025647464,6.756830258399859,0.14188874329670553,7,0.05666697025299028,0.14249992370605424,-0.3262498378753662,-0.35500001907348677,-0.05333304405212402,4,0.011029403063766763,3.687525425244149,3.6549999713897705,1.0000000000000122,3.6516659259796143,-78.98340961098451,3.6666660308837886,0.011029403063766763 1440,2005-07-11,3.641665935516357,3.6983330249786377,3.5999999046325684,3.6666660308837886,56676.0,0.004135993278698624,1.2263913630229195,-0.5769290021567851,23.553647683046066,40.22763306835434,0.042507693579444616,0.1381547956151956,-0.21171519684531193,-0.2607898601528382,30.094530684198173,0.09833312034606934,0.05853627311046816,-0.11600036621093812,-0.37562771367864256,0.14362698125676632,-0.24581403994479034,0.013813307522914098,0.2862434586321916,38.88858865827616,17.498579520501202,0.1298136737338521,7,0.04000055789947554,0.1366670131683354,-0.34124970436096147,-0.36999988555908203,-0.09166598320007324,0,0.000915527527563853,-3.2308090144812507,3.6266660690307617,3.687525425244149,3.6549999713897705,1.0000000000000122,3.6516659259796143,0.000915527527563853 1441,2005-07-12,3.6583330631256095,3.6583330631256095,3.608333110809326,3.641665935516357,60996.0,0.004576786532422439,4.999828343370371,-0.6666825611779562,21.276694177044277,35.07996652791428,0.006978502866380243,0.13317229357656268,-0.2183690802600733,-0.27769242313590903,29.355490408706213,0.04999995231628329,0.02526123454318885,-0.1024165868759166,-0.3553722075814445,0.1505390338296113,-0.22889439722868055,0.02406122347684736,0.23511869315227374,52.941126971998585,31.55303251755101,0.12647781035276393,7,0.015833497047425205,0.13833296298980713,-0.36708354949951083,-0.34166705608367876,-0.12499999999999911,1,-0.002277804566831243,1.2263913630229195,3.641665935516357,-3.2308090144812507,3.6266660690307617,3.687525425244149,3.6549999713897705,-0.002277804566831243 1442,2005-07-13,3.6583330631256095,3.6583330631256095,3.5833330154418945,3.641665935516357,66690.0,0.0,7.9997568197747375,1.0,25.64116107374653,31.080170394958483,-0.00826057370515132,0.1341429634051945,-0.20997620613456158,-0.2779834838950537,26.640383670783997,0.07500004768371493,-0.012470993844100775,-0.09866658449173071,-0.35552711761361255,0.15819394863015068,-0.2270968510526714,0.029763682069209985,0.204106819068675,60.00003814697153,36.89151532719943,0.12843026656094078,7,8.881784197001252e-16,0.14166641235351607,-0.37458354234695346,-0.34166705608367876,-0.04166698455810458,2,-0.006833739557346785,4.999828343370371,3.6583330631256095,1.2263913630229195,3.641665935516357,-3.2308090144812507,3.6266660690307617,-0.006833739557346785 1443,2005-07-14,3.650000095367432,3.656666040420532,3.5999999046325684,3.656666040420532,30000.0,-0.002277804566831243,16.001681032943225,-0.3999456420672754,27.777905816998384,27.74849853646256,-0.002838813154952824,0.12457926070135672,-0.19285177227748518,-0.26999298760333135,23.505914311395017,0.058333158493041104,-0.045217920154147606,-0.09158290624618504,-0.33417967097117174,0.15101385847880167,-0.21288128860867817,0.029715476116308093,0.18452910015161317,57.97136904083216,32.37322180221207,0.12129838236249327,7,0.008332967758178267,0.17499935626983554,-0.3237506151199345,-0.3333340883255014,0.18333292007446333,3,-0.013242224778417855,7.9997568197747375,3.6583330631256095,4.999828343370371,3.6583330631256095,1.2263913630229195,3.641665935516357,-0.013242224778417855 1444,2005-07-15,3.608333110809326,3.656666040420532,3.608333110809326,3.616666078567505,669066.0,-0.01141561190943241,-10.600412005378853,1.250080474981389,20.512884467113892,24.21058887849142,0.038719435865528506,0.14174774777222554,-0.14355592708354603,-0.22822232229345696,20.02381238433093,0.04833292961120561,-0.0764871390288695,-0.11308325529098529,-0.3264421542993414,0.10027564371737085,-0.21976270479516335,-0.006403805786807215,0.2010764667020042,21.73921156019032,-3.313595985628904,0.10667944950417807,7,0.04999995231628418,0.21666634082794145,-0.2820836305618286,-0.29166710376739546,0.3416669368743901,4,-0.006928433323558747,16.001681032943225,3.650000095367432,7.9997568197747375,3.6583330631256095,4.999828343370371,3.6583330631256095,-0.006928433323558747 1445,2005-07-18,3.641665935516357,3.656666040420532,3.608333110809326,3.641665935516357,59382.0,0.009237734899579353,2.2221727727886535,-0.0,29.268241623663954,22.383936327102255,0.00660352518728935,0.08452671010748025,-0.1678555777908879,-0.26013888556704634,15.591906197062203,0.04833292961120561,-0.09620776402821196,-0.061833727359771995,-0.23262798277708274,0.10896052805753875,-0.14723085506842715,0.023563400348883157,0.14513598578802966,77.77717731655325,50.12658410821447,0.08539712770865533,7,0.012500524520874468,0.20333349704742432,-0.3154164552688594,-0.32499992847442627,0.27500009536743164,0,-0.018764189727367264,-10.600412005378853,3.608333110809326,16.001681032943225,3.650000095367432,7.9997568197747375,3.6583330631256095,-0.018764189727367264 1446,2005-07-19,3.7633330821990967,3.765000104904175,3.6266660690307617,3.641665935516357,705474.0,0.033409749503969355,1.2133234660771743,100.0,51.55035471610237,25.56274977707171,-0.11165063446699541,-0.04675727954974285,-0.27738508055062017,-0.37857681857596237,14.21102165281315,0.13833403587341309,-0.10605867360906185,0.06441676616668701,-0.09370927135171359,0.2225428036850876,-0.014646252592513065,0.1434797849258871,0.003121948519040796,99.08237495849558,65.44292455377229,0.07906301875920024,7,-0.08916652202606201,0.10333287715911776,-0.4137500524520874,-0.440000057220459,0.15333294868469194,1,-0.05668728364541997,2.2221727727886535,3.641665935516357,-10.600412005378853,3.608333110809326,16.001681032943225,3.650000095367432,-0.05668728364541997 1447,2005-07-20,3.9166660308837886,3.9500000476837163,3.733333110809326,3.75,686058.0,0.040743921767108615,-1.1666714350428007,1.369852383555837,75.00000000000017,32.175651415071975,-0.24969868531026274,-0.20813620970261448,-0.4175692691848165,-0.5306568517908468,13.241282649226758,0.2166669368743901,-0.10507717885080048,0.2160830616950986,0.04930672865225594,0.3828593947379413,0.13269489517367727,0.29947122821651995,-0.3333330154418941,90.47599909264714,52.44397101587206,0.08338816652142136,7,-0.14999949932098344,0.008333444595336914,-0.5087499618530269,-0.5349999666213985,-0.016665935516356534,2,-0.09787226297455842,1.2133234660771743,3.7633330821990967,2.2221727727886535,3.641665935516357,-10.600412005378853,3.608333110809326,-0.09787226297455842 1448,2005-07-21,3.94666600227356,3.983333110809326,3.900000095367432,3.9183330535888667,214134.0,0.0076595684067048975,-1.5641375515818645,0.16999834060036512,81.2707998032692,39.53907659566498,-0.26147144159136326,-0.2402134011676309,-0.4336933273386001,-0.5592167394953935,12.430956697813203,0.08333301544189409,-0.0979147207201927,0.2395830273628241,0.04580901156965789,0.43335704315599033,0.142696019466241,0.3364700352594072,-0.3559996461868291,90.22210439046235,46.02843045282746,0.09688700789658321,7,-0.16333293914794966,-0.021666526794434482,-0.3870829343795781,-0.41333293914794966,-0.06666588783264205,3,-0.08361485960959247,-1.1666714350428007,3.9166660308837886,1.2133234660771743,3.7633330821990967,2.2221727727886535,3.641665935516357,-0.08361485960959247 1449,2005-07-22,3.8333330154418954,3.9166660308837886,3.75,3.9166660308837886,105960.0,-0.02871613325434097,3.000000000000032,-2.9412051802046792,66.02737879168532,44.258380052180456,-0.1293414460433686,-0.12958644525465068,-0.30762272715618355,-0.4440235915740214,11.308466456751058,0.19666600227356001,-0.07630152085259478,0.1237500429153453,-0.07538215369556545,0.32288223952625605,0.024183944609889707,0.2233161412208009,-0.2269599891662608,59.99997456868513,10.815268072321487,0.09956609830545537,7,-0.04999995231628507,0.09166646003723011,-0.2358335256576547,-0.2666670083999647,0.031666994094847745,4,0.0,-1.5641375515818645,3.94666600227356,-1.1666714350428007,3.9166660308837886,1.2133234660771743,3.7633330821990967,0.0 1450,2005-07-25,3.775000095367432,3.8333330154418954,3.733333110809326,3.7916660308837886,23556.0,-0.015217284759628136,-1.0000000000000178,0.1999919891051756,58.4856907871394,48.39271300885768,-0.05599449317283156,-0.07717951649011257,-0.23696740536454808,-0.3838847060731383,10.143106113770399,0.09999990463256925,-0.051800445727010036,0.06666711568832451,-0.13037825487536825,0.26371248625201726,-0.03185556959352187,0.16518980097017089,-0.15354866571044967,41.58893560699759,-9.986684367924362,0.09852268528184643,7,0.008332967758178267,0.14999938011169345,-0.14500063657760665,-0.18500065803527876,0.17499995231628418,0,0.04635760209146467,3.000000000000032,3.8333330154418954,-1.5641375515818645,3.94666600227356,-1.1666714350428007,3.9166660308837886,0.04635760209146467 1451,2005-07-26,3.766665935516357,3.766665935516357,3.7000000476837163,3.7000000476837163,60786.0,-0.0022077244080874747,1.0,-4.000128751681085,59.10288604204636,52.11068244977989,-0.03428243269038189,-0.07394946628730592,-0.21615362623216194,-0.3727102410583032,9.013021416617137,0.07500004768371582,-0.02268602123389929,0.05916631221771196,-0.13668083674793063,0.25501346118335455,-0.03875726226510956,0.15708988670053348,-0.13073923861328085,23.529159321263453,-30.83256075616887,0.0979235744828214,7,0.025000572204590288,0.04666709899902344,-0.007916450500488725,-0.049999952316284624,0.22833395004272505,1,0.03982304189842334,-1.0000000000000178,3.775000095367432,3.000000000000032,3.8333330154418954,-1.5641375515818645,3.94666600227356,0.03982304189842334 1452,2005-07-27,3.734999895095825,3.75,3.7100000381469727,3.748332977294922,9060.0,-0.008406915017854066,3.7998626746963824,-0.1999985694718159,56.060601681935104,55.253204212550635,0.010507438416224257,-0.04581370793758577,-0.1719036913300167,-0.3380398539453573,7.8674334644773385,0.05666589736938432,-0.003751972555999572,0.028250277042388916,-0.16702563309081375,0.22352618717559158,-0.06938767802421264,0.12588823210899047,-0.08517694163649914,12.352899102563427,-41.0718815135445,0.09763795506660138,7,0.06083321571350098,0.048333168029785156,0.0362495779991141,-0.01833391189575284,0.3483331203460702,2,0.04863885967614001,1.0,3.766665935516357,-1.0000000000000178,3.775000095367432,3.000000000000032,3.8333330154418954,0.04863885967614001 1453,2005-07-28,3.733333110809326,3.7999999523162837,3.721666097640991,3.733333110809326,50808.0,-0.0004462608656796707,-5.714130990088855,-0.0,58.42109027665367,59.46522708027727,0.028204085227412357,-0.040998312900383915,-0.15682191163618686,-0.3328955028819056,7.843810782862916,0.07833385467529252,0.015934935772863312,0.023250138759613126,-0.1714198915192049,0.21792016903843114,-0.07408487637979588,0.12058515389902213,-0.07016975105599998,15.384539203290485,-39.444280853267074,0.0973350151394091,7,0.0625,0.04999995231628418,0.037916362285613125,-0.016667127609253818,0.28333282470703036,3,0.044642944953276587,3.7998626746963824,3.734999895095825,1.0,3.766665935516357,-1.0000000000000178,3.775000095367432,0.044642944953276587 1454,2005-07-29,3.736665964126587,3.736665964126587,3.650000095367432,3.733333110809326,57096.0,0.0008927286203341822,51.007010515773395,100.0,57.640764653656575,62.61772963916534,0.05027678277685643,-0.03828708019675808,-0.1504541934919672,-0.33298884439590504,7.577257002082849,0.08666586875915483,0.03285169527786458,0.021499693393707275,-0.17020204923648086,0.2132014360238954,-0.07435117792138657,0.11735056470880112,0.24666714668273926,47.27239860901917,-9.177312941784386,0.095850871315094,7,0.06833362579345703,0.04666709899902344,0.04458349943160922,-0.01999998092651456,0.25500011444091797,4,0.03835883423629327,-5.714130990088855,3.733333110809326,3.7998626746963824,3.734999895095825,1.0,3.766665935516357,0.03835883423629327 1455,2005-08-01,3.716665983200073,3.733333110809326,3.716665983200073,3.733333110809326,13908.0,-0.005352359862648037,1.0000000000000533,-5.000858430503031,54.66664428705818,62.96398403593821,0.09167492529315568,-0.01277255373894226,-0.12400982689569862,-0.31015210508578317,7.324623304153458,0.019999980926514116,0.04964180713883648,-0.00241693258285558,-0.1906790730112018,0.18584520784549063,-0.09654800279702869,0.09171413763131753,0.2600004673004155,44.443967606831166,-11.935277967929622,0.09413107021417301,8,0.10000061988830611,0.06666707992553755,0.07541674375534013,-4.440892098500626e-16,0.2833340167999272,0,0.039910507698879494,51.007010515773395,3.736665964126587,-5.714130990088855,3.733333110809326,3.7998626746963824,3.734999895095825,0.039910507698879494 1456,2005-08-02,3.7000000476837163,3.7000000476837163,3.6666660308837886,3.7000000476837163,38142.0,-0.004484109035272299,1.0,-0.0,53.24678895537394,60.5469605865353,0.1099776269034165,0.006871007231876725,-0.09977823239835937,-0.290611072092926,6.962907581556239,0.04999995231628418,0.07438987319368984,-0.02074956893920854,-0.2076430524854347,0.1661439146070176,-0.11419631071232184,0.07269717283390476,0.27013307571411094,33.333333333333535,-21.65482322164211,0.09344674177311316,8,0.11666655540466264,0.08333301544189409,0.13624942302703769,0.01666593551635609,0.29999995231628374,1,0.0675675666967912,1.0000000000000533,3.716665983200073,51.007010515773395,3.736665964126587,-5.714130990088855,3.733333110809326,0.0675675666967912 1457,2005-08-03,3.6800000667572017,3.6983330249786377,3.6583330631256095,3.683332920074463,58830.0,-0.005405400180747311,1.4000171662769023,-100.0,52.295922556564584,57.327529781345895,0.10379080801727492,0.030675287476361834,-0.07185917566574007,-0.2678763240173372,6.747164877938361,0.0416669845581068,0.09482807354021627,-0.042166256904602406,-0.22727584364311282,0.142943329833908,-0.1347210502738574,0.05038853646465258,0.2837303960800175,19.999999999999527,-33.18106378272907,0.09255479336925518,8,0.10333299636840865,0.10333299636840865,0.1708326935768123,0.03666591644287065,0.2866659164428711,2,0.0855977752955468,1.0,3.7000000476837163,1.0000000000000533,3.716665983200073,51.007010515773395,3.736665964126587,0.0855977752955468 1458,2005-08-04,3.6666660308837886,3.6816658973693848,3.6583330631256095,3.6666660308837886,23082.0,-0.0036233792476974003,-1.8000629452661872,-0.0,54.66664428705811,56.065225947498426,0.08183588941414444,0.047356099399384455,-0.04791124928302937,-0.25212341656517934,7.129753660305818,0.023332834243775302,0.09702726909416803,-0.0560835957527166,-0.24037373571261966,0.12820654420718647,-0.14822866573266813,0.036061474227234935,0.290789824604035,19.230102640142345,-36.361371485181735,0.09214506997995162,8,0.07500052452087536,0.11666703224182173,0.18416672945022539,0.049999952316283736,0.2916669845581068,3,0.11363647003806232,1.4000171662769023,3.6800000667572017,1.0,3.7000000476837163,1.0000000000000533,3.716665983200073,0.11363647003806232 1459,2005-08-05,3.6666660308837886,3.673332929611206,3.6633329391479488,3.6633329391479488,19614.0,0.0,-5.000429184549622,100.0,52.112687407369194,55.3571144608573,0.06225468143298363,0.05323587732130397,-0.03707852334398298,-0.24909451894921242,7.533018015874096,0.00999999046325728,0.0719879340651155,-0.058083593845367876,-0.2388171193134383,0.12264993162270255,-0.14845035657940286,0.03228316888866711,0.2846407094016272,11.110616613632272,-39.9529840282581,0.0903667627340352,8,0.05833399295806929,0.11666703224182173,0.165000200271606,0.049999952316283736,0.25,4,0.09545453599661657,-1.8000629452661872,3.6666660308837886,1.4000171662769023,3.6800000667572017,1.0,3.7000000476837163,0.09545453599661657 1460,2005-08-08,3.6449999809265137,3.6666660308837886,3.641665935516357,3.6666660308837886,51180.0,-0.005908923740200245,1.3077667979841165,-6.500286123032771,37.9660758872481,53.008579999213055,0.0710082222959203,0.07922649616700417,-0.005682750157889771,-0.22449480843268965,7.829152010382639,0.02500009536743164,0.03777138498128174,-0.07991634607315046,-0.26033307701282693,0.10050038486652602,-0.17012471154298892,0.010292019396688001,0.30028062646054243,5.715430108186769,-37.65174520381723,0.09020836546983828,8,0.07583296298980668,0.13833308219909668,0.15666627883911088,0.07166600227355868,0.27166604995727495,0,0.09510729751852365,-5.000429184549622,3.6666660308837886,-1.8000629452661872,3.6666660308837886,1.4000171662769023,3.6800000667572017,0.09510729751852365 1461,2005-08-09,3.650000095367432,3.650000095367432,3.6316659450531006,3.643332958221436,25254.0,0.0013717735163465417,4.499856958947351,-0.3077227809934698,11.164983146278402,48.02017793969564,0.05332656315542428,0.07754590659402316,-0.0006944337875602891,-0.22676853029670907,8.177914094350532,0.0183341503143315,0.01702792401126052,-0.07449958324432338,-0.2556009352868962,0.10660176879824945,-0.1650502592656098,0.01605109277696304,0.283135925144796,27.501054995673396,-9.497915921949389,0.09055067602128646,8,0.0658328533172603,0.13333296775817827,0.1154161691665645,0.06666588783264027,0.2833328247070308,1,0.09589038232541047,1.3077667979841165,3.6449999809265137,-5.000429184549622,3.6666660308837886,-1.8000629452661872,3.6666660308837886,0.09589038232541047 1462,2005-08-10,3.6333329677581783,3.6549999713897705,3.630000114440918,3.650000095367432,35070.0,-0.004566336211992872,-1.1428907168037603,-2.4998927192105467,2.5251496261875133,41.809517867421626,0.060408196274104764,0.09722904157751389,0.02640322181155863,-0.20584753641909836,8.771903845722383,0.02499985694885254,0.00417689151045586,-0.08991670608520552,-0.2732720823673125,0.09343867019690144,-0.18159439422625923,0.0017609820558481815,0.2817148482265024,6.450794178179314,-22.832001827553853,0.09167768814105354,8,0.050000071525574175,0.15000009536743208,0.12625002861022994,0.08333301544189409,0.4666669368743901,2,0.10091754196369762,4.499856958947351,3.650000095367432,1.3077667979841165,3.6449999809265137,-5.000429184549622,3.6666660308837886,0.10091754196369762 1463,2005-08-11,3.60166597366333,3.6316659450531006,3.60166597366333,3.6266660690307617,85500.0,-0.008715687325069776,-1.3999885559518588,1.499964238202103,3.355562297424072,35.77782871672912,0.07982893902727639,0.13184928214399427,0.06877768714640142,-0.17006763199118424,9.507031412837632,0.03166699409484819,-0.010429835087098382,-0.11916699409484854,-0.30778605189816455,0.06945206370846746,-0.21347652299650655,-0.024857465193190542,0.29057802619784967,0.0,-24.34814408440917,0.09430952890165803,8,0.06583356857299805,0.18166708946228027,0.1575002670288086,0.11500000953674228,0.48000001907348633,3,0.10134199345684847,-1.1428907168037603,3.6333329677581783,4.499856958947351,3.650000095367432,1.3077667979841165,3.6449999809265137,0.10134199345684847 1464,2005-08-12,3.5833330154418945,3.609999895095825,3.5416660308837886,3.609999895095825,121908.0,-0.005090132831720884,4.1249988824218695,1.0666711171298326,3.999830627183158,30.148182754520786,0.08283530396720096,0.15622289318754579,0.09739598929683835,-0.14768661361635527,10.496272582104208,0.06833386421203658,-0.02209942002860288,-0.13624994754791242,-0.3283081768904741,0.05580828179464925,-0.23227906221919303,-0.04022083287663181,0.27985318179950003,33.33358764648473,10.705019910252226,0.09602911467128082,8,0.03750002384185791,0.17916655540466309,0.15333324670791626,0.13333296775817782,0.558332920074462,4,0.10465117207471053,-1.3999885559518588,3.60166597366333,-1.1428907168037603,3.6333329677581783,4.499856958947351,3.650000095367432,0.10465117207471053 1465,2005-08-15,3.5733330249786377,3.608333110809326,3.498332977294922,3.5350000858306885,124530.0,-0.0027906952605752933,1.030775867001774,-1.4374737369131596,3.9681016894889467,24.672773058311343,0.07863462786363007,0.16953312059773884,0.11734735358526471,-0.13365561575021312,11.679962521969816,0.1100001335144043,-0.036666712157960024,-0.14283329248428345,-0.3429883577876338,0.05732177281906692,-0.24291082513595885,-0.04275575983260804,0.2512707522998441,47.87227081047437,24.310124651096015,0.10007753265167521,8,0.02499997615814209,0.16750001907348633,0.15291649103164628,0.14333295822143466,0.38333296775817827,0,0.09608200621245011,4.1249988824218695,3.5833330154418945,-1.3999885559518588,3.60166597366333,-1.1428907168037603,3.6333329677581783,0.09608200621245011 1466,2005-08-16,3.5499999523162837,3.591665983200073,3.5499999523162837,3.5666658878326416,44196.0,-0.006529778360776617,-4.000143057422983,-0.4347680059709035,4.132066281412449,19.321233472183327,0.08767224620320224,0.18557907951208508,0.15056584350077262,-0.1071846494556632,11.819535127719583,0.04166603088378906,-0.052647122493005405,-0.15549970865249696,-0.36746084922529887,0.05646143192030495,-0.2614802789388979,-0.049519138366096005,0.22892591296449982,32.97885130168635,7.668388154067458,0.10598057028640104,8,0.039999485015869585,0.1908330917358403,0.17999976873397872,0.16666603088378862,0.4183330535888681,1,0.10328622070213411,1.030775867001774,3.5733330249786377,4.1249988824218695,3.5833330154418945,-1.3999885559518588,3.60166597366333,0.10328622070213411 1467,2005-08-17,3.5333330631256104,3.5833330154418945,3.483333110809326,3.509999990463257,52482.0,-0.004694898426631955,-1.608687539649961,-1.4000457783754026,3.8459972512087006,13.674494912644503,0.09090629615880852,0.18135321894408474,0.17444181194854735,-0.08611433661340362,10.780709628095178,0.09999990463256836,-0.0666293430880831,-0.1529999494552614,-0.3535825942980888,0.04758269538756599,-0.25329127187667533,-0.05270862703384749,0.20630979783715242,33.70794643761261,6.846895291142147,0.10029132242141373,8,0.04499995708465576,0.20000004768371582,0.20208323001861528,0.183332920074462,0.38333296775817827,2,0.11320751534105589,-4.000143057422983,3.5499999523162837,1.030775867001774,3.5733330249786377,4.1249988824218695,3.5833330154418945,0.11320751534105589 1468,2005-08-18,3.616666078567505,3.616666078567505,3.486665964126587,3.5333330631256104,87618.0,0.023584817494724852,2.1200146484933797,3.5714548464226596,29.775264645087944,11.19255905016881,-0.0002962349731312486,0.07592240471112,0.09943484828139137,-0.16515333189742787,9.311381091273162,0.13000011444091797,-0.07744635018736368,-0.05316693782806414,-0.2139177134816732,0.10758383782554493,-0.13354232565486868,0.02720844999874039,0.08196722237070819,100.0,72.59289694980484,0.08037538782680453,8,-0.041666507720947266,0.11666703224182129,0.11250019073486328,0.09999990463256747,0.3833339214324951,3,0.133640710965637,-1.608687539649961,3.5333330631256104,-4.000143057422983,3.5499999523162837,1.030775867001774,3.5733330249786377,0.133640710965637 1469,2005-08-19,3.8333330154418954,3.871665954589844,3.716665983200073,3.733333110809326,192174.0,0.05990791855470623,-1.3249851585354337,1.2000034332406464,61.82436693796469,13.843480278026208,-0.2132619962595501,-0.14835054156937533,-0.10664654452707634,-0.37691465251644196,8.983227610320856,0.2549998760223393,-0.08130208032972419,0.1634999990463264,0.002749223392717326,0.32425077469993546,0.08312461121952186,0.24387538687313093,-0.34999990463256925,90.12884442769045,62.19679688429675,0.08037538782680453,8,-0.15583348274231046,-0.09999990463256925,-0.09166675806045621,-0.11666703224182307,0.16666698455810458,4,0.06478252118836436,2.1200146484933797,3.616666078567505,-1.608687539649961,3.5333330631256104,-4.000143057422983,3.5499999523162837,0.06478252118836436 1470,2005-08-22,3.9500000476837163,4.010000228881837,3.873332977294922,3.875,62712.0,0.030434880500037176,-2.4893427928791882,0.7500011920940302,71.06738502883515,20.4993027094214,-0.3152688424466925,-0.2648118377483839,-0.21276599512546301,-0.487681726111473,9.138198230464418,0.1766672134399414,-0.08288265181682775,0.2714170336723334,0.07213090868792627,0.4707031586567405,0.1717739711801296,0.37106009616453717,-0.46333408355712935,88.60757029645055,58.82408244805916,0.09964306249220362,8,-0.20333337783813477,-0.20333337783813477,-0.20833379030227706,-0.2333340644836439,-0.008334159851074663,0,0.04852300899212225,-1.3249851585354337,3.8333330154418954,2.1200146484933797,3.616666078567505,-1.608687539649961,3.5333330631256104,0.04852300899212225 1471,2005-08-23,3.9166660308837886,4.074999809265137,3.9166660308837886,4.010000228881837,55836.0,-0.00843899149304439,-2.3928352474761696,-1.2444551821040053,69.5053862154855,27.9415512193434,-0.268350184208217,-0.2315349172348622,-0.17281534442089796,-0.448501855036771,9.752166586449935,0.1583337783813481,-0.08272394487773393,0.23058301210403398,0.00747294788725128,0.4536930763208167,0.11902797999564285,0.3421380442124251,-0.40906669616699176,73.23936283813454,40.47433392916772,0.11155503210839132,8,-0.13749957084655717,-0.13749957084655717,-0.16708308458328203,-0.20000004768371626,0.0,1,0.01021275787560616,-2.4893427928791882,3.9500000476837163,-1.3249851585354337,3.8333330154418954,2.1200146484933797,3.616666078567505,0.01021275787560616 1472,2005-08-24,3.9166660308837886,3.9166660308837886,3.9016659259796143,3.9166660308837886,19542.0,0.0,1.0,-0.0,71.06738502883515,35.465087078389075,-0.2502491646255014,-0.22896634381233172,-0.1704681502459251,-0.4427031038583027,10.345149127743698,0.01500010490417436,-0.07124717953652127,0.2214997053146357,-0.023694745564111663,0.46669415619338306,0.09890247987526202,0.3440969307540094,-0.37502266769409154,73.08776646292358,37.01569385498205,0.12259722543937365,8,-0.13749957084655717,-0.13749957084655717,-0.14624977111816406,-0.20000004768371626,-0.008332967758179155,2,0.013191570231916083,-2.3928352474761696,3.9166660308837886,-2.4893427928791882,3.9500000476837163,-1.3249851585354337,3.8333330154418954,0.013191570231916083 1473,2005-08-25,3.900000095367432,3.9166660308837886,3.858333110809326,3.9166660308837886,20118.0,-0.004255133162986535,6.000257503362169,-100.0,69.12573880429596,42.701299098068276,-0.20876838520493113,-0.20993753213643673,-0.15885381529499165,-0.42027645869821706,10.410459812688993,0.05833292007446245,-0.05002468369323898,0.19650042057037398,-0.06494607776667172,0.4579469189074197,0.06577717140185113,0.3272236697388968,-0.32635534541320865,51.16293769432492,11.440451971791411,0.13072324916852282,8,-0.12083363533020064,-0.12083363533020064,-0.05416709184646651,-0.18333411216735973,0.0,3,0.004273316694569651,1.0,3.9166660308837886,-2.3928352474761696,3.9166660308837886,-2.4893427928791882,3.9500000476837163,0.004273316694569651 1474,2005-08-26,3.880000114440918,3.9166660308837886,3.843333005905152,3.843333005905152,26646.0,-0.0051282001121668586,-2.9999349775347866,-2.2001230293840854,69.31505625234657,49.96207182727467,-0.15897901056687402,-0.1883031329028073,-0.14596132830018016,-0.39502597958469066,11.118346632241419,0.07333302497863681,-0.02343626645010577,0.1693337321281434,-0.10354872110984026,0.44221618536612706,0.03289250550915179,0.305774958747135,-0.27627406092803986,15.8275195254408,-27.031856320504495,0.13644122661899177,8,-0.10083365440368652,-0.10083365440368652,-0.025833845138549805,-0.16333413124084561,-0.04166722297668457,4,0.03092780464424627,6.000257503362169,3.900000095367432,1.0,3.9166660308837886,-2.3928352474761696,3.9166660308837886,0.03092780464424627 1475,2005-08-29,3.865000009536743,3.9083330631256095,3.865000009536743,3.9083330631256095,21330.0,-0.003866006304573566,1.0,-1.181796310625311,67.38541751414405,56.990221964244846,-0.10980186472748787,-0.1703545948501528,-0.13801347916597528,-0.3744367384426672,11.864488535136818,0.0433330535888663,0.0021158180060618648,0.146916925907135,-0.13457933272648326,0.4284131845407533,0.006168796590325876,0.28766505522394414,-0.23299753067872953,9.352657919625711,-33.985062331653175,0.14074812931680905,8,-0.08583354949951172,-0.08583354949951172,-0.010833740234375,-0.1483340263366708,0.04833292961120561,0,0.034928846088007504,-2.9999349775347866,3.880000114440918,6.000257503362169,3.900000095367432,1.0,3.9166660308837886,0.034928846088007504 1476,2005-08-30,3.9500000476837163,3.9500000476837163,3.866666078567505,3.866666078567505,19704.0,0.021992247849220936,-1.0000000000000107,-1.9231040098596386,73.05827248454045,64.68047476794837,-0.14761859285428347,-0.2484005732105845,-0.22454896950568415,-0.4537490236670356,13.03201280913105,0.0850000381469731,0.031024243114909478,0.21941696405410793,-0.08031068925258245,0.5191446173607988,0.06955313740076274,0.3692807907074531,-0.2914177290012754,100.0,49.8484168534448,0.14986382665334533,8,-0.16916716098785445,-0.17083358764648482,-0.0958337783813481,-0.2333340644836439,0.016665935516356534,1,-0.0021099138608775547,1.0,3.865000009536743,-2.9999349775347866,3.880000114440918,6.000257503362169,3.900000095367432,-0.0021099138608775547 1477,2005-08-31,3.994999885559082,4.028333187103272,3.933332920074463,3.9500000476837163,31422.0,0.011392363881553402,-1.4255152074069566,0.5399939346776141,78.0952870764833,70.04936614921453,-0.13437509148780835,-0.2831064346864842,-0.27150641058828695,-0.4933537765345921,14.3722301296356,0.09500026702880948,0.06483151505389761,0.2486668109893797,-0.07222685019645336,0.5695604721752123,0.08821998039646317,0.40911364158229624,-0.3114325174416792,81.98201681300354,24.433770709971512,0.16044683059291634,8,-0.09916698932647705,-0.21583342552185059,-0.19250011444091797,-0.2775003910064706,-0.08499979972839311,2,-0.019607974197558997,-1.0000000000000107,3.9500000476837163,1.0,3.865000009536743,-2.9999349775347866,3.880000114440918,-0.019607974197558997 1478,2005-09-01,4.083333015441895,4.099999904632568,4.0,4.018332958221436,72528.0,0.022110921755496227,1.0338859766949418,1.4444509200341347,82.46753327177797,72.343051297416,-0.16712503336047968,-0.35692302470450077,-0.3586618584664021,-0.5773201137563788,15.937796482985487,0.10500001907348633,0.10564745054586355,0.3161665916442882,-0.035569576526086166,0.6679027598146625,0.140298507559101,0.49203467572947535,-0.37627970085562845,93.50641267989396,31.536309382608913,0.17586808408518725,9,-0.11166656017303556,-0.29166650772094815,-0.29374992847442716,-0.365833520889284,-0.19166707992553844,3,-0.04285713451596784,-1.4255152074069566,3.994999885559082,-1.0000000000000107,3.9500000476837163,1.0,3.865000009536743,-0.04285713451596784 1479,2005-09-02,4.0166659355163565,4.111666202545166,4.0,4.083333015441895,70992.0,-0.016326633089543408,-1.2333474796507609,-1.0256464805781003,76.81447746123544,72.98161712323827,-0.0801454781858828,-0.27688650658400693,-0.290492911604872,-0.5054586399021623,17.611950091500066,0.11166620254516602,0.15129644319150426,0.2319995164871207,-0.13325072439496832,0.5972497573692097,0.049374396046076185,0.4146246369281652,-0.27817689372638554,61.48630427617394,-2.1734292801635817,0.18262512044104445,9,-0.03916633129119784,-0.21916627883911044,-0.22708284854888827,-0.2991664409637451,-0.08333301544189364,4,-0.029045442668591437,1.0338859766949418,4.083333015441895,-1.4255152074069566,3.994999885559082,-1.0000000000000107,3.9500000476837163,-0.029045442668591437 1480,2005-09-05,3.991666078567505,4.025000095367432,3.991666078567505,4.0,30858.0,-0.006224031908602767,-6.99959948505221,0.12500804657716155,76.65991035850836,73.7765642502408,-0.05432678722237139,-0.23672044292671712,-0.26478802885791586,-0.47429255950750404,19.115538458786745,0.03333401679992676,0.18924008792553249,0.1896663546562194,-0.18054554303424641,0.5598782523466852,0.004560405810986268,0.3747723035014525,-0.2158593207020143,51.02038234535644,-15.837840894825291,0.18510594884523301,9,-0.014166474342346191,-0.1941664218902588,-0.19749975204467773,-0.27416658401489347,-0.15000009536743208,0,-0.03841333019476878,-1.2333474796507609,4.0166659355163565,1.0338859766949418,4.083333015441895,-1.4255152074069566,3.994999885559082,-0.03841333019476878 1481,2005-09-06,4.0,4.025000095367432,3.966665983200073,3.991666078567505,25566.0,0.0020878303115690056,1.0000000000000153,-1.0,78.45527025152833,74.5974403860956,-0.055425210497928035,-0.2292421765912609,-0.27176824163375723,-0.4768814294056338,20.486326673144244,0.05833411216735884,0.1989970027276522,0.18050028085708636,-0.19253711228808257,0.5535376740022553,-0.00601841571549766,0.3670189774296708,-0.19060729766654205,37.38341996620249,-32.27729625801647,0.1865186965725844,9,-0.02250039577484131,-0.2025003433227539,-0.20000016689300537,-0.2825005054473886,-0.1833341121673584,1,-0.021666765213012806,-6.99959948505221,3.991666078567505,-1.2333474796507609,4.0166659355163565,1.0338859766949418,4.083333015441895,-0.021666765213012806 1482,2005-09-07,4.0,4.0300002098083505,4.0,4.0,17154.0,0.0,0.0,0.0,76.01809691149184,75.3632579535618,-0.04733940333570086,-0.21119185751941627,-0.26931203377806945,-0.4710780529734069,22.004509973215153,0.030000209808350498,0.19230163742050044,0.1621669292449952,-0.20837898827138535,0.5327128467613758,-0.023106029513194848,0.34743988800318526,-0.16037994764537133,22.988942327455327,-41.0646277687871,0.18527295875819016,9,-0.02250039577484131,-0.2025003433227539,-0.20000016689300537,-0.2825005054473886,-0.25,2,-0.0083335041999818,1.0000000000000153,4.0,-6.99959948505221,3.991666078567505,-1.2333474796507609,4.0166659355163565,-0.0083335041999818 1483,2005-09-08,3.966665983200073,4.0,3.9583330154418954,4.0,7326.0,-0.0083335041999818,1.4999678141517065,-100.0,62.04812450583927,74.55582109283878,-0.003972051041936098,-0.15716903612026423,-0.23117199770361951,-0.432075578399028,23.106709870259266,0.04166698455810458,0.18808633627075988,0.11058291196823067,-0.24670426043412652,0.4678700843705883,-0.06806067423294815,0.2892264981694095,-0.09984131582639044,5.434549372905871,-53.03543391324485,0.1786435862011788,9,0.021667122840881792,-0.1691663265228267,-0.18333292007446245,-0.24916648864746138,-0.2750000953674312,3,-0.014285522806654183,0.0,4.0,1.0000000000000153,4.0,-6.99959948505221,3.991666078567505,-0.014285522806654183 1484,2005-09-09,3.9583330154418954,3.964999914169312,3.934999942779541,3.9583330154418954,7770.0,-0.0021007485362947165,3.499839073061197,-0.0,50.93628664606811,72.72813988527479,0.018596593854536714,-0.1257487422559329,-0.2170099034654136,-0.4180118413930609,23.553164398755086,0.03166604042053178,0.18292370070376762,0.08349994421005347,-0.2522281083572704,0.4192279967773773,-0.08436408207360824,0.25136397049371517,-0.06702419455106456,24.56106008131376,-28.853456630673346,0.16786402628366193,9,0.03083312511444003,-0.16083335876464933,-0.19583320617675826,-0.240833520889284,-0.2066669464111337,4,-0.01684221101798733,1.4999678141517065,3.966665983200073,0.0,4.0,1.0000000000000153,4.0,-0.01684221101798733 1485,2005-09-12,3.9166660308837886,3.966665983200073,3.87833309173584,3.9383330345153813,27720.0,-0.010526396944258942,1.2553203145925294,-100.0,50.0,70.16610960921474,0.0763970982118205,-0.06012386261264169,-0.16998523441609192,-0.37058529263455364,23.38572366968747,0.08833289146423295,0.17914912865390686,0.02466630935668901,-0.2798063619805755,0.32913898069395353,-0.1275700263119428,0.17690264502532127,0.1950001716613774,25.274390148049196,-24.573568158942717,0.15223633566863223,9,0.07833361625671431,-0.11916637420654252,-0.1624994874000545,-0.1991665363311772,-0.16000008583068803,0,0.00425537665434117,3.499839073061197,3.9583330154418954,1.4999678141517065,3.966665983200073,0.0,4.0,0.00425537665434117 1486,2005-09-13,3.9166660308837886,3.974999904632568,3.900000095367432,3.900000095367432,131382.0,0.0,-8.000371949300822,-0.769185061290889,50.0,67.04441104516103,0.07953540835070916,-0.032934258877602485,-0.1654304814410601,-0.36503338270615115,23.23575806037067,0.07499980926513583,0.17705373184811757,0.0063330054283139425,-0.2521095037347423,0.26477551459137016,-0.12288824915321372,0.13555426000984205,0.19033350944519123,25.274390148049196,-20.740215096845784,0.12922125458152806,9,0.07833361625671431,-0.11916637420654252,-0.16458302736282304,-0.14750003814697266,-0.21833300590515092,1,-0.01914895145318074,1.2553203145925294,3.9166660308837886,3.499839073061197,3.9583330154418954,1.4999678141517065,3.966665983200073,-0.01914895145318074 1487,2005-09-14,3.933332920074463,3.956665992736816,3.875,3.8833329677581783,14256.0,0.00425537665434117,-1.4500084043530839,3.0001287516811113,53.67640252778963,63.845396518051224,0.059453297607632294,-0.019075681290804614,-0.17677146561023704,-0.37546284675842756,22.38472184514384,0.08166599273681596,0.17829084408564766,0.00299990177154541,-0.1848771853469735,0.19087698889006433,-0.09093864178771405,0.09693844533080487,0.16909329128265416,46.66633605957031,1.2491363012462244,0.09393854355925955,9,0.06000018119812012,-0.1358332633972168,-0.18374991416931152,-0.16416692733764693,-0.26666688919067427,2,-0.029661113008357498,-8.000371949300822,3.9166660308837886,1.2553203145925294,3.9166660308837886,3.499839073061197,3.9583330154418954,-0.029661113008357498 1488,2005-09-15,4.099999904632568,4.099999904632568,3.933332920074463,3.933332920074463,83076.0,0.042372966627739705,1.0,3.3333428700855627,68.33326048343186,62.90303907607304,-0.11689345763284642,-0.1556564892627179,-0.33617353429340735,-0.5337954428485032,22.395238253448685,0.16666698455810547,0.17138237611674256,0.14550019502639788,0.010644425509056532,0.28035596454373923,0.07807231026772765,0.21292807978506856,-0.22499990463256836,100.0,48.73976067416713,0.06742788475867062,9,-0.11249995231628418,-0.30250024795532227,-0.36666685342788696,-0.3308339118957524,-0.4499998092651363,3,-0.08536583238382645,-1.4500084043530839,3.933332920074463,-8.000371949300822,3.9166660308837886,1.2553203145925294,3.9166660308837886,-0.08536583238382645 1489,2005-09-16,4.081665992736816,4.116665840148927,4.0,4.116665840148927,123024.0,-0.0044716859322451175,5.66664850136211,-0.2099986839319589,67.95567644165958,61.93590197420096,-0.09875477412000988,-0.12412830646139117,-0.3097245352445177,-0.5060846577501086,23.482981331267165,0.11666584014892667,0.15584687147652243,0.11474963426589957,-0.018856468358270817,0.2483557368900695,0.0479465829538146,0.18155268557798454,-0.2066659927368164,85.5172549870757,27.7598464441042,0.06680305131208504,9,-0.08583307266235307,-0.28166651725769,-0.35624969005584717,-0.31250000000000044,-0.4149999618530278,4,-0.09554924523421726,1.0,4.099999904632568,-1.4500084043530839,3.933332920074463,-8.000371949300822,3.9166660308837886,-0.09554924523421726 1490,2005-09-19,4.1416659355163565,4.248332977294922,4.116665840148927,4.116665840148927,442458.0,0.014699865909240994,-9.5333307902122,-0.714291553133446,66.5704750970331,60.61536917925705,-0.15113286162630857,-0.17816763149866333,-0.36122843528831083,-0.5564765412519024,23.940744113277457,0.16666698455810547,0.12764343286313107,0.16516628265380762,0.010788231236978696,0.31954433407063654,0.08797725694539338,0.2423553083622223,-0.2569993019103993,71.42844370421058,18.228972025803465,0.07718902570841456,9,-0.0799994468688956,-0.2758328914642325,-0.4499996304512015,-0.37249994277954057,-0.5249998569488517,0,-0.09416497432619997,5.66664850136211,4.081665992736816,1.0,4.099999904632568,-1.4500084043530839,3.933332920074463,-0.09416497432619997 1491,2005-09-20,3.956665992736816,4.1550002098083505,3.921665906906128,4.133333206176759,188598.0,-0.04466800211796318,1.1212091656262915,-7.066661580423604,47.33175612479328,57.427997980734986,0.030255399176375875,0.010522133338345174,-0.17024430881973407,-0.3631927069632681,23.331134216420015,0.23333430290222257,0.10215694744812343,-0.021833658218384233,-0.17396800328978523,0.13030068685301677,-0.09790083075408473,0.05423351431731627,-0.05017937850952103,21.874840344549114,-26.540242365827226,0.07606717253570053,9,0.10500049591064498,-0.09083294868469194,-0.28708297014236406,-0.1875,-0.3066658973693839,1,-0.05054761965019339,-9.5333307902122,4.1416659355163565,5.66664850136211,4.081665992736816,1.0,4.099999904632568,-0.05054761965019339 1492,2005-09-21,3.968333005905152,4.0766658782958975,3.87833309173584,4.0766658782958975,42354.0,0.002948698017409823,2.6615439465999233,0.6132030402323237,41.03900002861008,55.09365081659841,0.015225116796180771,0.003082381606857698,-0.17566818568237164,-0.3673286938456233,22.715475761148763,0.1983327865600577,0.07777393201288074,-0.01274999380111641,-0.16219427688734056,0.13669428928510818,-0.08747213534422871,0.06197214774199589,0.27999997138977006,24.324308650344346,-17.627475078144652,0.07472214154311226,9,0.09333348274230913,-0.10249996185302779,-0.30291676521301314,-0.19000005722045943,-0.3016669750213632,2,-0.06803864003467841,1.1212091656262915,3.956665992736816,-9.5333307902122,4.1416659355163565,5.66664850136211,4.081665992736816,-0.06803864003467841 1493,2005-09-22,3.9166660308837886,4.116665840148927,3.9166660308837886,3.981666088104248,456930.0,-0.013019818383305792,-5.153834867769461,0.6000030811147588,42.021319093211915,54.10309886628105,0.06599366756691882,0.05909160195877883,-0.11796109161574408,-0.30819500567626834,22.61187826022935,0.19999980926513805,0.04874719380441306,-0.06525026559829739,-0.21296677297852584,0.08246624178193152,-0.13910851928841206,0.008607988091816843,0.32426694869995165,10.360257028195141,-27.917601708790464,0.07385825369011441,9,0.14500045776367232,-0.049166560173034224,-0.2608329653739925,-0.12000000476837203,-0.28333306312561035,3,-0.06382979759537677,2.6615439465999233,3.968333005905152,1.1212091656262915,3.956665992736816,-9.5333307902122,4.1416659355163565,-0.06382979759537677 1494,2005-09-23,4.0,4.050000190734863,3.9500000476837163,4.050000190734863,8178.0,0.02127676152602853,2.999990463293198,0.7692330264460938,50.60831230793916,54.170689122718734,-0.01207845449668632,-0.015590668403761665,-0.19281880255394057,-0.3839276729731118,22.65550312229901,0.13333415985107466,0.025673931737769884,0.012083709239959717,-0.12774016845079572,0.15190758693071515,-0.057828229605418,0.08199564808533744,0.2336809818267822,32.88295835019447,-3.626782672776983,0.06991193884537782,9,0.06166648864746094,-0.01750051975250244,-0.3458336591720581,-0.20000052452087447,-0.3333339691162114,4,-0.08749997615814198,-5.153834867769461,3.9166660308837886,2.6615439465999233,3.968333005905152,1.1212091656262915,3.956665992736816,-0.08749997615814198 1495,2005-09-26,4.0,4.008333206176759,3.9500000476837163,3.9500000476837163,74604.0,0.0,-1.333328564957263,-0.9999952316465989,49.999999999999986,54.17068912271873,0.0011014230637860223,-0.005226187902978907,-0.185242363267073,-0.3758234033961054,22.7014855261228,0.058333158493042436,0.020029938093490074,0.005333709716796697,-0.12198045506941657,0.13264787450300997,-0.05832337267630994,0.06899079210990333,0.22657402402496363,43.97591918829795,7.263707316888123,0.06365708239310673,9,0.06166648864746094,0.04583299160003662,-0.29458367824554443,-0.17500054836273238,-0.3399999141693111,0,-0.08333349227905285,2.999990463293198,4.0,-5.153834867769461,3.9166660308837886,2.6615439465999233,3.968333005905152,-0.08333349227905285 1496,2005-09-27,3.9416658878326416,4.0,3.9416658878326416,4.0,77376.0,-0.0145835280418396,1.0,-1.1666833559831302,46.03171307912311,53.321279183978,0.07080008339094768,0.05528608248791311,-0.1237757454024555,-0.3088968188195267,22.412896103895005,0.0583341121673584,0.02137669272719389,-0.05258369445800781,-0.18056622217849672,0.07539883326248109,-0.11657495831825226,0.01140756940223664,0.2779433175465398,26.573266375895223,-11.38430912626653,0.06399126386024441,9,0.12166714668273926,0.10416710376739502,-0.1949992179870601,-0.11666643619537398,-0.28999996185302734,1,-0.08245239919201797,-1.333328564957263,4.0,2.999990463293198,4.0,-5.153834867769461,3.9166660308837886,-0.08245239919201797 1497,2005-09-28,3.9166660308837886,3.966665983200073,3.9166660308837886,3.9500000476837163,70284.0,-0.006342459675748757,-1.9999356283034397,0.5714326585496594,46.559649959168254,50.9019891257265,0.104138378149631,0.07812180909807331,-0.1008124332982625,-0.27586826153735045,21.486643887036706,0.04999995231628418,0.02609763018637068,-0.07366685867309597,-0.20626406433761924,0.05893034699142774,-0.13996546150535805,-0.007368255840834337,0.29611765222252595,0.0,-40.333588501093175,0.06629860283226177,9,0.14666700363159224,0.129166960716248,-0.13749957084655717,-0.07166659832000732,-0.24000000953674228,2,-0.0680849307583633,1.0,3.9416658878326416,-1.333328564957263,4.0,2.999990463293198,4.0,-0.0680849307583633 1498,2005-09-29,3.9083330631256095,3.9416658878326416,3.8833329677581783,3.9416658878326416,95274.0,-0.0021275665814934897,2.5000286106659897,0.9999642379463999,46.55964995916814,48.52465284989412,0.09211064883500253,0.07659928536532723,-0.0956219660517652,-0.25942032032388873,19.95758461774495,0.058332920074463335,0.0311622695638909,-0.07324982881546127,-0.2030742357068167,0.056574578075894166,-0.138162032261139,-0.008337625369783552,0.2977616081532952,15.000007152533193,-26.19977970540115,0.06491220344567765,9,0.1549999713897714,0.13749992847442716,-0.12916660308837802,-0.04166710376739502,-0.11666703224182084,3,-0.061833786511672706,-1.9999356283034397,3.9166660308837886,1.0,3.9416658878326416,-1.333328564957263,4.0,-0.061833786511672706 1499,2005-09-30,3.900000095367432,3.9083330631256095,3.875,3.9083330631256095,52752.0,-0.002132102772099298,7.000286114847992,0.2499928473334393,48.79813346354621,46.54994822395112,0.08042150316443575,0.07983708688596591,-0.08693950028431141,-0.24299167006959976,18.248425040090744,0.03333306312560946,0.03315721109109315,-0.075749504566192,-0.20936535282622293,0.05786634369383936,-0.1425574286962079,-0.008941580436176544,0.2995393443206109,18.750089407052638,-23.453564103646446,0.06680792413001561,9,0.11500000953674272,0.14583289623260454,-0.12083363533020064,-0.025000572204590732,-0.1433341503143315,4,-0.06837618489445962,2.5000286106659897,3.9083330631256095,-1.9999356283034397,3.9166660308837886,1.0,3.9416658878326416,-0.06837618489445962 1500,2005-10-03,3.8383328914642334,3.906666040420532,3.8033330440521236,3.891665935516357,64350.0,-0.015812103178266423,1.479994277948671,6.40024605876896,44.812393679120106,46.270019063320774,0.10564574803849869,0.13642240920886106,-0.02375163870232111,-0.17350518648495417,16.70249254895479,0.1033329963684082,0.008757401744928561,-0.12975004911422738,-0.27647366323330136,0.016973565004847035,-0.2031118561737646,-0.056388242054690174,0.3482249706362879,17.796506405166507,-25.451890401245098,0.0733618070595372,10,0.1216665506362915,0.18750011920928955,-0.05916643142700195,0.036666631698607954,-0.09499979019165039,0,-0.04472432835677209,7.000286114847992,3.900000095367432,2.5000286106659897,3.9083330631256095,-1.9999356283034397,3.9166660308837886,-0.04472432835677209 1501,2005-10-04,3.9133329391479488,3.9133329391479488,3.863332986831665,3.866666078567505,78312.0,0.01953974545837389,1.1428461951107582,-0.8750083819486344,48.770496849073865,47.129074265594525,0.026655611781186028,0.057547039170437575,-0.09605949294558291,-0.24017044999706982,15.361440174017671,0.07500004768371538,-0.014191319673171332,-0.05041664838790938,-0.198286039525716,0.09745274274989724,-0.12435134395681269,0.02351804718099393,0.25023143386966895,67.34703708245021,23.517636852158418,0.07393469556890325,10,0.04666650295257613,0.11250007152557417,-0.13416647911071733,-0.03833341598510742,-0.16333293914794877,1,-0.06473582934459399,1.479994277948671,3.8383328914642334,7.000286114847992,3.900000095367432,2.5000286106659897,3.9083330631256095,-0.06473582934459399 1502,2005-10-05,3.966665983200073,4.0,3.9249999523162837,3.9249999523162837,36600.0,0.013628547553057535,-2.600057221332134,0.8928398089253412,40.47617506823007,46.95739159615211,-0.0301045859404514,0.0016745023854567442,-0.14500425441638454,-0.28466750928278994,13.868713390302329,0.08666706085205123,-0.04087545377991031,0.0045830965042110705,-0.14231414656010566,0.15148033956852824,-0.06886552502794752,0.07803171803636966,0.17528451007961499,83.05052486358619,44.412634922299986,0.0734486215321585,10,-0.039999365806579146,0.05916702747345015,-0.18666630983352617,-0.09166646003723145,-0.2166659832000728,2,-0.07941179281405863,1.1428461951107582,3.9133329391479488,1.479994277948671,3.8383328914642334,7.000286114847992,3.900000095367432,-0.07941179281405863 1503,2005-10-06,3.910000085830689,3.933332920074463,3.8816659450531006,3.891665935516357,47670.0,-0.014285522806654183,-1.6956121528749573,0.4400263218127931,38.374778844076666,45.598110100167375,0.028514961240394765,0.05678906991755239,-0.08446432660302294,-0.21911270684285222,12.72098681253684,0.08500003814697221,-0.04212049389670369,-0.049249505996703746,-0.19794938903256343,0.09945037703915593,-0.12359944751463336,0.025100435521225872,0.2116333604953451,54.237399091505644,20.6400748543141,0.07434994151792976,10,-0.004166960716248003,0.11583292484283403,-0.07250040769577071,-0.13083362579345748,-0.14333415031433194,3,-0.05967623001575206,-2.600057221332134,3.966665983200073,1.1428461951107582,3.9133329391479488,1.479994277948671,3.8383328914642334,-0.05967623001575206 1504,2005-10-07,3.891665935516357,3.9416658878326416,3.891665935516357,3.9083330631256095,31698.0,-0.004689040898176011,-4.999828343370851,-0.9090755406441534,32.05745442051068,43.60449392466856,0.033375668053304164,0.07364860703930054,-0.062496760419922914,-0.19390191531803502,11.788671368157658,0.049999952316284624,-0.04018358109044051,-0.06425030231475892,-0.2159944413892867,0.08749383675976885,-0.14012237185202236,0.011621767222504964,0.21086948667324235,44.91496349170355,15.437822232698956,0.07587206953726379,10,0.010000586509705034,0.13416707515716597,-0.009999454021453413,-0.09999942779540971,-0.125,4,-0.025695911799608284,-1.6956121528749573,3.910000085830689,-2.600057221332134,3.966665983200073,1.1428461951107582,3.9133329391479488,-0.025695911799608284 1505,2005-10-10,3.933332920074463,3.9500000476837163,3.863332986831665,3.868333101272583,25398.0,0.010706721812332898,-1.3111201533507444,-3.8998812708313513,47.89159689356001,43.81114768182822,-0.0209451486194272,0.03509355033668804,-0.09932648413694167,-0.22997686751288127,11.558021088681553,0.08666706085205123,-0.03425031042912652,-0.023416662216186435,-0.1744345322059786,0.12760120777360573,-0.09892559721108274,0.05209227277870987,0.15125035942688747,51.219333488014264,19.92212911225451,0.07550893499489612,10,-0.03166639804840088,0.09250009059906006,-0.0458332896232605,-0.1358332633972168,-0.09833288192749023,0,-0.044915337351616236,-4.999828343370851,3.891665935516357,-1.6956121528749573,3.910000085830689,-2.600057221332134,3.966665983200073,-0.044915337351616236 1506,2005-10-11,3.841665983200073,3.9483330249786377,3.841665983200073,3.9483330249786377,10338.0,-0.023305155891216733,1.0000000000000082,-1.6410359866338573,39.999999999999964,43.08229768636508,0.061513905776008126,0.12738465505646168,-0.0032504552828580557,-0.13260870025590377,11.312887327904445,0.1066670417785649,-0.043840308426256414,-0.11133359670639065,-0.2700698422577905,0.04740264884500878,-0.19070171948209014,-0.03196547393069071,0.22604228217432398,0.0,-30.849938041780728,0.07936812277569975,10,0.060000538825989214,0.18416702747345015,0.045833647251129594,-0.044166326522826704,0.053333997726440874,1,-0.025596416335388783,-1.3111201533507444,3.933332920074463,-4.999828343370851,3.891665935516357,-1.6956121528749573,3.910000085830689,-0.025596416335388783 1507,2005-10-12,3.8166658878326416,3.841665983200073,3.808332920074463,3.8333330154418954,16278.0,-0.006507618173146379,1.00000000000008,0.15625377184317052,41.75825125925953,42.54880894193079,0.0791619630478233,0.1509347019948355,0.02660389250428885,-0.1017819775175628,11.46173357736782,0.03333306312560991,-0.054696055876837235,-0.13050034046173087,-0.30045774541074177,0.039457064487280036,-0.2154790429362361,-0.045521637987225194,0.23517986426241855,5.882075749543481,-26.421207635405075,0.0849787024745055,10,0.08500063419342041,0.20916712284088135,0.07083374261856079,-0.019166231155395508,0.04166722297668457,2,-0.017467048411329178,1.0000000000000082,3.841665983200073,-1.3111201533507444,3.933332920074463,-4.999828343370851,3.891665935516357,-0.017467048411329178 1508,2005-10-13,3.75,3.7799999713897705,3.671665906906128,3.75,137514.0,-0.017467048411329178,2.6111389266385334,-0.0,28.81356480134484,40.3283013127973,0.13522694313738315,0.20030476596999547,0.09787931508118008,-0.028287377476607478,10.799442544481371,0.14499998092651367,-0.06024889840683212,-0.17966623306274432,-0.35534393431400435,-0.003988531811484286,-0.26750508368837433,-0.0918273824371143,0.286934989612484,28.14390389731865,-3.917263806403149,0.0878388506256301,10,0.08583295345306396,0.2099994421005249,0.1374996304512024,0.047499656677246094,0.09999990463256792,3,0.0,1.00000000000008,3.8166658878326416,1.0000000000000082,3.841665983200073,-1.3111201533507444,3.933332920074463,0.0 1509,2005-10-14,3.6916658878326416,3.75,3.641665935516357,3.75,229314.0,-0.015555763244628928,2.714261191559293,-100.0,26.22105378899286,38.26259688056094,0.17980997986300196,0.2402401991155938,0.16024015313373186,0.03660556331764475,10.05382383504394,0.10833406448364302,-0.06675329528125307,-0.2185003399848937,-0.4090855016113224,-0.027915178358465464,-0.3137929207981083,-0.12320775917167959,0.31604757516333404,16.21615979004794,-13.745589280576379,0.09529258081321418,10,0.1291670799255371,0.25333356857299805,0.20125049352645874,0.10583376884460449,0.06833410263061523,4,0.0203160442907111,2.6111389266385334,3.75,1.00000000000008,3.8166658878326416,1.0000000000000082,3.841665983200073,0.0203160442907111 1510,2005-10-17,3.7516660690307617,3.765000104904175,3.6666660308837886,3.69666600227356,42774.0,0.016252874182323573,1.40813800391779,-0.9428456989181314,35.38463682816888,36.77527910046039,0.11870652384359559,0.15760458686396017,0.10574539594231869,-0.01695253857963941,8.345401776718491,0.09833407402038619,-0.07202632761704875,-0.13900016546249372,-0.3084935493300609,0.030493218405073907,-0.2237468573962773,-0.05425347352871013,0.2194426412172521,35.86955930200475,5.252850274077861,0.0847466919337838,10,0.06916689872741699,0.19333338737487793,0.14166682958602905,0.045833587646484375,0.04833388328552202,0,0.003998188060876817,2.714261191559293,3.6916658878326416,2.6111389266385334,3.75,1.00000000000008,3.8166658878326416,0.003998188060876817 1511,2005-10-18,3.7566659450531006,3.7616660594940186,3.736665964126587,3.7516660690307617,24678.0,0.0013327081702745325,2.3333227370261462,0.09090672643018535,37.3015876019381,36.42254715976129,0.099622765805639,0.14424866191817953,0.10626135954485205,-0.015415860004572401,8.53324296137761,0.02500009536743164,-0.0793890978834968,-0.12400028705596933,-0.30055094631860424,0.05255037220666603,-0.212275616687287,-0.03572495742465165,0.18149848772174737,57.499991059305636,22.059935293534302,0.08827532963131761,10,0.039167046546936035,0.18833351135253906,0.13958370685577393,0.04083371162414551,0.008334159851074219,1,0.020852025237172,1.40813800391779,3.7516660690307617,2.714261191559293,3.6916658878326416,2.6111389266385334,3.75,0.020852025237172 1512,2005-10-19,3.6983330249786377,3.733333110809326,3.6516659259796143,3.7000000476837163,46170.0,-0.01552784328648582,1.3902655176023166,-0.3334128081637434,34.55882765429887,35.998552583119306,0.12950908472015144,0.19111530322142078,0.17008332382550595,0.04939366328247097,9.3164498617096,0.10500001907348633,-0.08026539673947397,-0.16883320808410662,-0.3579992884520875,0.02033287228387426,-0.26341624826809706,-0.07425016790011618,0.21018155807036099,40.96395301741615,2.816987594954796,0.09458304018399037,10,0.09749996662139893,0.24666643142700195,0.19791662693023682,0.0991666316986084,0.02666687965393022,2,0.05317718945794825,2.3333227370261462,3.7566659450531006,1.40813800391779,3.7516660690307617,2.714261191559293,3.6916658878326416,0.05317718945794825 1513,2005-10-20,3.6666660308837886,3.7100000381469727,3.6549999713897705,3.6983330249786377,29526.0,-0.008562504750375233,-1.0000346796252866,18.996138443931134,33.41229383884324,36.14909029626737,0.13748750756825112,0.2140679880354175,0.20800543914629843,0.08763177685293178,9.854615015906933,0.05500006675720215,-0.09195928955834631,-0.18800020217895552,-0.3955412846855082,0.019540880327597154,-0.29177074343223186,-0.08422966092567918,0.21516368741194603,20.270210187105693,-19.49050465496718,0.1037705412532764,10,0.129166960716248,0.27833342552185103,0.22875034809112593,0.13083362579345748,0.2233340740203862,3,0.05227284904356,1.3902655176023166,3.6983330249786377,2.3333227370261462,3.7566659450531006,1.40813800391779,3.7516660690307617,0.05227284904356 1514,2005-10-21,3.650000095367432,3.6666660308837886,3.641665935516357,3.641665935516357,51240.0,-0.004545255928950609,-4.999427852156358,-0.26318127404554426,35.69623746355366,34.79405035959999,0.12993183374276107,0.21414784136812637,0.23145281977186238,0.11062572501180057,10.455403621713327,0.02500009536743164,-0.10264414748545736,-0.18716614246368346,-0.4020048858346459,0.027672600907278966,-0.2945855141491647,-0.07974677077820225,0.20781324465036466,6.757381099205995,-34.303554993419034,0.10741937168548127,10,0.14499938488006547,0.29499936103820756,0.24249970912933305,0.147499561309814,0.2466659545898433,4,0.054794466860144775,-1.0000346796252866,3.6666660308837886,1.3902655176023166,3.6983330249786377,2.3333227370261462,3.7566659450531006,0.054794466860144775 1515,2005-10-24,3.6666660308837886,3.6666660308837886,3.5416660308837886,3.650000095367432,65004.0,0.0045660096112076776,14.000658064147748,1.999713926078179,29.444388371828694,33.621204623136514,0.07985927443697216,0.1804823653801968,0.22222418660275656,0.10023606566772036,11.318549158592708,0.125,-0.10788210658488673,-0.15383350849151656,-0.36719725353563293,0.05953023655260026,-0.26051538101357474,-0.04715163596945837,0.16953256868386424,56.81817442917711,18.293985126026136,0.10668187252205832,10,0.02499997615814209,0.22833347320556685,0.23125016689300626,0.1333334445953378,0.21666693687438965,0,0.025454720662675623,-4.999427852156358,3.650000095367432,-1.0000346796252866,3.6666660308837886,1.3902655176023166,3.6983330249786377,0.025454720662675623 1516,2005-10-25,3.616666078567505,3.6983330249786377,3.558332920074463,3.608333110809326,52842.0,-0.013636352996193701,-1.5846169420951048,0.5000000000000266,20.670359362550414,31.27810552350217,0.10570229862200886,0.2159580204822218,0.2799859882706053,0.15628526486807282,12.158149147816054,0.1400001049041748,-0.10938021673891596,-0.18758347034454337,-0.41134319510432693,0.03617625441523975,-0.2994633327244349,-0.07570360796465181,0.18418861275808407,39.13037529076652,5.980763301509754,0.1118798623798916,10,0.0441669225692749,0.23166704177856445,0.3470836877822876,0.24916696548461914,0.44499993324279874,1,0.05069140190608756,14.000658064147748,3.6666660308837886,-4.999427852156358,3.650000095367432,-1.0000346796252866,3.6666660308837886,0.05069140190608756 1517,2005-10-26,3.650000095367432,3.6666660308837886,3.5699999332427983,3.5833330154418945,21312.0,0.009216780337412356,-1.0714183534797233,8.000400560785152,27.32560774837333,31.11277696206089,0.05167465825693274,0.17035596824582866,0.25549850338788493,0.12792515313182085,13.292982014462462,0.09666609764099032,-0.1289961756442377,-0.1409161567687982,-0.368222979765195,0.08639066622759906,-0.2545695682669966,-0.027262745270599797,0.11975195670514083,64.35661233577547,32.47514444243356,0.11365341149819858,10,0.003332972526549849,0.17916584014892534,0.3137496709823604,0.21583294868469194,0.5016660690307613,2,0.03150685110466167,-1.5846169420951048,3.616666078567505,14.000658064147748,3.6666660308837886,-4.999427852156358,3.650000095367432,0.03150685110466167 1518,2005-10-27,3.6666660308837886,3.673332929611206,3.616666078567505,3.616666078567505,121482.0,0.0045660096112076776,-1.2666762034189256,0.7499946356152117,30.32067697081412,31.568290648929917,0.024523588950125408,0.14193365265050195,0.24536867256291783,0.11638053034771856,14.783600788753029,0.05666685104370117,-0.13673630298356443,-0.11216686964035061,-0.3388853935802847,0.11455165429958392,-0.22552613161031765,0.0011923923296164318,0.07571569864613004,79.78706729020581,47.50721402736649,0.1133592619699672,10,-0.013332962989806685,0.1624999046325688,0.29708373546600386,0.1991670131683354,0.41333389282226696,3,0.015909241053709833,-1.0714183534797233,3.650000095367432,-1.5846169420951048,3.616666078567505,14.000658064147748,3.6666660308837886,0.015909241053709833 1519,2005-10-28,3.6333329677581783,3.6683330535888667,3.5833330154418945,3.5999999046325684,158112.0,-0.009090836974202432,-1.5499944567825603,0.6666618982905342,23.372714825936185,30.233632648681848,0.054436533916144114,0.16260098439753934,0.2780003759781571,0.15448016211412208,16.5210991953871,0.08500003814697221,-0.1463561120209249,-0.13216657638549867,-0.36024287788151277,0.09590972511051543,-0.2462047271335055,-0.01812842563749184,0.08496287793420487,58.5106884854718,27.44401875737128,0.11403815074800704,10,0.018333077430725542,0.1625001430511479,0.3312500119209294,0.23250007629394576,0.4466669559478773,4,0.07064233843240753,-1.2666762034189256,3.6666660308837886,-1.0714183534797233,3.650000095367432,-1.5846169420951048,3.616666078567505,0.07064233843240753 1520,2005-10-31,3.6666660308837886,3.6916658878326416,3.625,3.630000114440918,51378.0,0.009174238480591956,-1.8571413974209634,1.0999864100308292,32.673202352091266,29.719367620921087,0.008692325142441337,0.12200280180101908,0.24057772314981074,0.1253575322367788,17.791512341877187,0.0666658878326416,-0.14170791014093753,-0.09025017023086601,-0.31970223517313023,0.1392018947113982,-0.20497620270199812,0.0244758622402661,0.030434237031563338,77.38073545264554,40.6334875358575,0.11472603247113215,10,-0.029166460037231,0.10833358764648482,0.35541695356369063,0.1991670131683354,0.38333415985107466,0,0.06272728880575174,-1.5499944567825603,3.6333329677581783,-1.2666762034189256,3.6666660308837886,-1.0714183534797233,3.650000095367432,0.06272728880575174 1521,2005-11-01,3.660000085830689,3.6666660308837886,3.653332948684693,3.6666660308837886,6396.0,-0.0018179853297118909,3.0003576665834775,-0.18180222123960657,33.904104220229456,29.646620572691152,0.0002282119771845892,0.11459174765734614,0.2440669205592556,0.13437506891543283,19.19998490752742,0.013333082199095792,-0.1291866460066151,-0.08424947261810267,-0.305155191369479,0.13665624613327365,-0.19470233199379106,0.02620338675758571,0.03166580200195268,73.97316109613121,31.94519239741708,0.11045285937568826,11,-0.03416705131530806,0.11083292961120561,0.39374965429305986,0.2058329582214351,0.41833281517028853,1,0.06101991166396403,-1.8571413974209634,3.6666660308837886,-1.5499944567825603,3.6333329677581783,-1.2666762034189256,3.6666660308837886,0.06101991166396403 1522,2005-11-02,3.6516659259796143,3.7000000476837163,3.6516659259796143,3.6666660308837886,19680.0,-0.002277092802084768,-5.4445044901852295,2.250259308273061,38.521281007261045,30.21428581362646,0.0013929777062893223,0.10341925731309409,0.249061991446339,0.14285404895703468,20.63115028987914,0.04833412170410201,-0.12876551127863545,-0.07683362960815421,-0.2746843228836906,0.12101706366738219,-0.1757589762459224,0.02209171702961399,-0.10999989509582564,58.570882643249725,14.175850909105826,0.0989253466377681,11,-0.030832886695861816,0.11916708946228027,0.4029170870780945,0.21416711807250977,0.39166712760925204,2,0.11227754513734722,3.0003576665834775,3.660000085830689,-1.8571413974209634,3.6666660308837886,-1.5499944567825603,3.6333329677581783,0.11227754513734722 1523,2005-11-03,3.6766660213470463,3.6766660213470463,3.650000095367432,3.6516659259796143,5892.0,0.006846216459608145,1.1332659406053143,-1.6666613685131522,48.101273463218824,31.59262314692259,-0.024629500026915885,0.06328681151220161,0.22148174074047144,0.11455301141846697,22.449083627968022,0.026665925979614258,-0.13059143427731312,-0.04016683101654017,-0.21961645359193804,0.1392827915588577,-0.12989164230423933,0.049557980271158986,-0.1318333101272593,79.99946866883157,30.71645983308956,0.08972481128769903,11,-0.0558329820632939,0.09416699409484819,0.3779169917106624,0.18916702270507768,0.3700001239776607,3,0.12919317128432506,-5.4445044901852295,3.6516659259796143,3.0003576665834775,3.660000085830689,-1.8571413974209634,3.6666660308837886,0.12919317128432506 1524,2005-11-04,3.7916660308837886,3.7916660308837886,3.650000095367432,3.650000095367432,164292.0,0.031278339906056774,1.0,5.666615804230347,54.44446092778107,34.37040898647286,-0.13122010225439862,-0.06280933216937123,0.10582944661688876,-0.003964305500343546,23.843645076047473,0.14166593551635653,-0.1223355240261097,0.07983317375183052,-0.08399837776763563,0.24366472527129668,-0.0020826020079023344,0.16174894951156338,-0.2437299729347231,100.0,46.99530280734895,0.08191577575973305,11,-0.11666655540466264,-0.020833015441894087,0.2629169821739201,0.0741670131683354,0.24333381652831987,4,0.07604411635247854,1.1332659406053143,3.6766660213470463,-5.4445044901852295,3.6516659259796143,3.0003576665834775,3.660000085830689,0.07604411635247854 1525,2005-11-07,3.7566659450531006,3.781666040420532,3.7516660690307617,3.7583329677581783,38562.0,-0.009230793415244465,-4.1428045939427856,-0.01176727982631512,50.0,37.629257946189476,-0.09176056609115824,-0.04397809545948528,0.140240667308678,0.02746551065746594,25.08030223712555,0.0399999618530269,-0.1105883072593068,0.053666436672210605,-0.07519975989487016,0.18253263323929136,-0.010766661611329997,0.1180995349557512,-0.19898068818664605,75.29392955115382,21.913622313946604,0.06443309828354048,11,-0.07583296298980713,0.014167070388793945,0.2737506031990051,0.10916709899902344,0.3383338451385489,0,0.08606939860562579,1.0,3.7916660308837886,1.1332659406053143,3.6766660213470463,-5.4445044901852295,3.6516659259796143,0.08606939860562579 1526,2005-11-08,3.743333101272583,3.7799999713897705,3.724999904632568,3.75,30366.0,-0.003549116151270959,-1.538467040433964,3.999284897026237,55.17244592258545,40.72335107665749,-0.06545360617513385,-0.04046445999154091,0.15007735149396728,0.03942954510628116,26.273078864804667,0.05500006675720259,-0.10000447559552006,0.04525023698806763,-0.06788293896169284,0.1583834129378281,-0.011316350986812829,0.10181682496294808,-0.1762886134454349,65.88246183880587,10.47999744620219,0.056566587974880324,11,-0.05583357810974121,0.027499914169311523,0.24958312511444092,0.12249994277954102,0.3549997806549072,1,0.0819235374372711,-4.1428045939427856,3.7566659450531006,1.0,3.7916660308837886,1.1332659406053143,3.6766660213470463,0.0819235374372711 1527,2005-11-09,3.75,3.781666040420532,3.734999895095825,3.744999885559082,35682.0,0.001781006003753749,-2.733277384653496,-0.7499910596144905,60.162730220462855,44.039134771062905,-0.06307699830145452,-0.05521266230903077,0.138468978656892,0.030966311909945254,27.20188988750153,0.04666614532470659,-0.08615055029217444,0.05525043010711661,-0.0465305908766207,0.15703145109085392,0.004359919615247954,0.10614094059898527,-0.17397065045058646,70.58853228765223,10.298330019573726,0.05089051049186875,11,-0.0625004768371582,0.02083301544189453,0.24291622638702393,0.11583304405212402,0.32833290100097745,2,0.08755544026692741,-1.538467040433964,3.743333101272583,-4.1428045939427856,3.7566659450531006,1.0,3.7916660308837886,0.08755544026692741 1528,2005-11-10,3.75,3.7833330631256095,3.75,3.75,4242.0,0.0,0.0,0.0,62.711895228015855,48.41015481573842,-0.05589042211610895,-0.05819642318701268,0.13057794558406677,0.030216223878769988,27.045029530291874,0.03333306312560946,-0.060961054483467336,0.05525043010711661,-0.0465305908766207,0.15703145109085392,0.004359919615247954,0.10614094059898527,-0.16534518319721148,70.58853228765223,3.381100189947645,0.05089051049186875,11,-0.04166698455810547,-0.004166960716247559,0.2262498140335083,0.11583304405212402,0.3166661262512216,3,0.07822214762369772,-2.733277384653496,3.75,-1.538467040433964,3.743333101272583,-4.1428045939427856,3.7566659450531006,0.07822214762369772 1529,2005-11-11,3.766665935516357,3.7883329391479488,3.7516660690307617,3.7516660690307617,726.0,0.004444249471028616,-3.8889595320595776,100.0,62.7118952280159,51.747787357507825,-0.05772443341550737,-0.0726818871960071,0.10820114867636343,0.013421727060826338,26.63981344198772,0.038332939147948775,-0.042016459722993726,0.06816636323928771,-0.03854351525192934,0.17487624173050476,0.014811423993679185,0.12152130248489623,-0.1737306701503285,65.78878021969749,-2.6199329978185517,0.05335493924560853,11,-0.045832872390746626,-0.020832896232604536,0.19916713237762496,0.09916710853576705,0.31833410263061657,4,0.07433635331665434,0.0,3.75,-2.733277384653496,3.75,-1.538467040433964,3.743333101272583,0.07433635331665434 1530,2005-11-14,3.766665935516357,3.7883329391479488,3.75,3.75,11406.0,0.0,-3.6001545020170562,1.111072257367203,71.84472087214313,55.963411429942674,-0.04698911389971183,-0.07536449329037387,0.10317848511020067,0.013025737881067201,26.40102489461388,0.038332939147948775,-0.025348009367416324,0.0674163699150081,-0.04106304185624854,0.17589578168626474,0.013176664029380003,0.1216560758006362,-0.165781439529618,65.78878021969749,-6.0622308122601964,0.05423970588562826,11,-0.045832872390746626,-0.020832896232604536,0.1970838308334355,0.09916710853576705,0.24999999999999956,0,0.07123910548201207,-3.8889595320595776,3.766665935516357,0.0,3.75,-2.733277384653496,3.75,0.07123910548201207 1531,2005-11-15,3.8350000381469727,3.8966660499572754,3.7699999809265137,3.7833330631256095,20346.0,0.018141800680088194,-2.234035300240789,3.1001545020172454,74.44940888810474,59.95542563892531,-0.09821755060167803,-0.14496134454244025,0.03024354241240701,-0.05504489191804707,26.12208235792901,0.1300001144409184,0.0015863868418843907,0.13183376789093026,0.009814177697949233,0.2538533580839113,0.07082397279443953,0.192843562987421,-0.2264842807643519,61.85595441225702,-10.491001641424972,0.06100979509649063,11,-0.06166696548461914,-0.09000051021575928,0.12874972820281982,0.030833005905151367,0.3066658973693839,1,0.06779654483922926,-3.6001545020170562,3.766665935516357,-3.8889595320595776,3.766665935516357,0.0,3.75,0.06779654483922926 1532,2005-11-16,3.8949999809265137,3.8949999809265137,3.8166658878326416,3.8366661071777344,9624.0,0.015645356501360563,1.6857154534679364,1.1290359794561127,77.07520541717851,63.1747514115875,-0.1341812319294995,-0.19971134934592083,-0.033754895212593006,-0.11389755632134557,25.204553772902607,0.07833409309387207,0.021498275206539574,0.1820003628730773,0.03292276063839639,0.3310779651077582,0.10746156175573685,0.25653916399041776,-0.2691952059894138,98.86403906613216,26.323936836798538,0.07453880111734046,11,-0.12166690826416016,-0.17583394050598145,0.06874978542327881,-0.02916693687438965,0.26833295822143466,2,0.052203569190418575,-2.234035300240789,3.8350000381469727,-3.6001545020170562,3.766665935516357,-3.8889595320595776,3.766665935516357,0.052203569190418575 1533,2005-11-17,3.858333110809326,3.890000104904175,3.843333005905152,3.8816659450531006,27318.0,-0.009413830628175135,1.333287637757239,-0.39998773858666775,76.47060803476325,65.62210109014107,-0.07714779624616908,-0.15594436939493495,-0.0005204130735627643,-0.07495437061370946,24.23744080302788,0.05166697502136186,0.041526801755797926,0.13575013875961295,-0.024973772217177004,0.2964740497364029,0.05538818327121797,0.21611209424800792,-0.2162766593710157,73.8637952279237,-0.4323058894053844,0.08036195548839492,11,-0.0475001335144043,-0.13916707038879395,0.10541665554046631,0.0074999332427978516,0.27500009536743253,3,0.057019387355464524,1.6857154534679364,3.8949999809265137,-2.234035300240789,3.8350000381469727,-3.6001545020170562,3.766665935516357,0.057019387355464524 1534,2005-11-18,3.849999904632568,3.893332958221436,3.8366661071777344,3.858333110809326,130116.0,-0.0021597943820382826,-2.2380316612626614,0.35714504674809033,72.91672875482357,68.16840428512147,-0.06668207150341043,-0.13898527656853288,0.004481441693677812,-0.06386458005158646,23.085708672673782,0.056666851043701616,0.06005674744147438,0.11741694211959786,-0.04907607239768552,0.28390995663688123,0.03417043486095617,0.20066344937823954,-0.1926668772831195,68.18203985291649,-5.487428362785607,0.08324650725864179,11,-0.03916692733764604,-0.1308338642120357,0.04791629314422652,0.015833139419556108,0.2833333015441908,4,0.056276942074192426,1.333287637757239,3.858333110809326,1.6857154534679364,3.8949999809265137,-2.234035300240789,3.8350000381469727,0.056276942074192426 1535,2005-11-21,3.759999990463257,3.84833288192749,3.759999990463257,3.84833288192749,125880.0,-0.02337660166199418,1.00000000000001,10.600108720530395,60.344802071772065,68.74311052392,0.026642227166281174,-0.043884476787646065,0.09137876929877065,0.02834333881043527,21.17800919150054,0.08999991416931108,0.07079648290447116,0.022750329971313654,-0.14117566654777036,0.18667632649039767,-0.059212668288228354,0.10471332823085566,-0.08830698175733875,0.0,-70.58943025686852,0.0819629982595419,11,0.05583298206329346,-0.04083395004272461,0.12291622161865234,0.10583305358886719,0.3983328342437744,0,0.08643618311383938,-2.2380316612626614,3.849999904632568,1.333287637757239,3.858333110809326,1.6857154534679364,3.8949999809265137,0.08643618311383938 1536,2005-11-22,3.7999999523162837,3.8333330154418954,3.7833330631256095,3.8333330154418954,54336.0,0.01063828775385156,2.000021457846008,0.37735731926208527,64.40136551383151,69.21407000096094,-0.005000024793429869,-0.073198202675822,0.048677055319106266,-0.00964600082872602,19.603569489136756,0.07333302497863858,0.07102643951476617,0.0535835981369015,-0.10225529439489733,0.20942249066870033,-0.024335848128997917,0.13150304440280092,-0.11480856113528404,29.629603465723026,-40.72528344363624,0.07791944626589943,11,0.02333307266235396,-0.08083391189575151,0.08291625976562544,0.06583309173584029,0.3866660594940199,1,0.05701736471549279,1.00000000000001,3.759999990463257,-2.2380316612626614,3.849999904632568,1.333287637757239,3.858333110809326,0.05701736471549279 1537,2005-11-23,3.765000104904175,3.8166658878326416,3.7583329677581783,3.7999999523162837,11052.0,-0.009210486276657659,-1.4137366323349252,1.0500039339383893,58.412775975382466,68.73639008400168,0.03615325089575805,-0.030715919986006757,0.079975439184921,0.02742086753166717,18.059598319012064,0.058332920074463335,0.07568172082997648,0.012833750247955411,-0.13637142303567273,0.16203892353158356,-0.06176883639385844,0.08743633688976926,-0.06712023419659863,4.938620457022254,-61.54440913218917,0.07460258664181399,11,0.05833292007446289,-0.04583406448364258,0.10541611909866333,0.10083293914794922,0.4333326816558838,2,0.10004404252779397,2.000021457846008,3.7999999523162837,1.00000000000001,3.759999990463257,-2.2380316612626614,3.849999904632568,0.10004404252779397 1538,2005-11-24,3.724999904632568,3.766665935516357,3.6916658878326416,3.765000104904175,32166.0,-0.010624222883687029,2.4616582392006974,1.1428678474114713,42.59264949910883,66.50091833634534,0.0807231526520793,0.014628598864273368,0.11036005683033911,0.06922323914436035,16.806871141551937,0.07500004768371538,0.07789100879358646,-0.030083143711090443,-0.17445323927305223,0.11428695185087134,-0.10226819149207111,0.04210190406989023,0.17166614532470748,16.5292314385594,-43.82572338535384,0.0721850477809809,11,0.06916606426239058,-0.005833864212035689,0.14541631937027022,0.1408331394195561,0.5250000953674321,3,0.11767330086914929,-1.4137366323349252,3.765000104904175,2.000021457846008,3.7999999523162837,1.00000000000001,3.759999990463257,0.11767330086914929 1539,2005-11-25,3.890000104904175,3.900000095367432,3.733333110809326,3.734999895095825,24612.0,0.0442953569116622,-1.1052612558349701,-3.874985843967699,61.49432563707097,65.35087442133732,-0.07257422324886109,-0.13719065598032598,-0.061945614603044596,-0.09254461403872627,14.74787195167416,0.17500019073486417,0.08168158075382159,0.12208369970321664,-0.02234881624767837,0.26651621565411165,0.04986744172776891,0.19429995767866437,-0.1983342170715332,95.20002471913436,35.217275109068524,0.07221625797544759,11,-0.09416711330413818,-0.16916704177856445,-0.01958388090133667,-0.02416706085205078,0.34999966621398837,4,0.06255349478418015,2.4616582392006974,3.724999904632568,-1.4137366323349252,3.765000104904175,2.000021457846008,3.7999999523162837,0.06255349478418015 1540,2005-11-28,3.8966660499572754,3.8966660499572754,3.8250000476837163,3.8350000381469727,6594.0,0.0017136105072841357,1.32432745915265,0.3978446989623422,63.3720666701875,64.12005861934652,-0.06577760379229858,-0.132537346786064,-0.07792446836501377,-0.09614613953095352,12.931022450821999,0.07166600227355913,0.08532808918690682,0.11724964380264291,-0.029840305541194656,0.2643395931464805,0.04370466913072413,0.1907946184745617,-0.2050001621246338,98.39966491839803,37.54539827803003,0.07354497467191869,11,-0.10083305835723877,-0.17583298683166504,-0.026666581630706787,-0.030833005905151367,0.46666717529296786,0,0.060735806760263245,-1.1052612558349701,3.890000104904175,2.4616582392006974,3.724999904632568,-1.4137366323349252,3.765000104904175,0.060735806760263245 1541,2005-11-29,3.8833329677581783,3.8983330726623535,3.766665935516357,3.8350000381469727,63696.0,-0.003421664065680785,2.3617224618250443,0.7837855601865026,61.49423704511827,62.38883991133983,-0.05014027901683571,-0.10710623960754617,-0.06828722489948547,-0.08006118490621628,11.121938069140269,0.13166713714599654,0.0880964393165442,0.0927499175071711,-0.05001445818977457,0.23551429320411676,0.021367729658698043,0.16413210535564415,-0.1875003957748409,91.99981231768167,31.03940992679216,0.07138218784847288,11,-0.08749997615814165,-0.154166460037231,-0.09000021219253496,-0.017499923706054243,0.5499999523162846,1,0.07081542047310152,1.32432745915265,3.8966660499572754,-1.1052612558349701,3.890000104904175,2.4616582392006974,3.724999904632568,0.07081542047310152 1542,2005-11-30,4.061666011810304,4.066666126251222,3.8333330154418954,3.8333330154418954,279462.0,0.04592267661123994,-1.043796687473504,4.724170419735347,70.54943666063443,61.730931980881074,-0.22612497680836707,-0.26682863412126334,-0.24869618257097237,-0.2545774210289835,9.993355182613742,0.23333311080932617,0.09297903537959407,0.25058295726776203,0.07731959265130595,0.4238463218842181,0.1639512749595342,0.33721463957598985,-0.3617500893592842,98.66663699681791,37.31621269646896,0.08663168230822799,11,-0.18250000476837203,-0.24333298206329346,-0.30708295106887906,-0.1958329677581796,0.4549999237060529,2,0.030775548663167118,2.3617224618250443,3.8833329677581783,1.32432745915265,3.8966660499572754,-1.1052612558349701,3.890000104904175,0.030775548663167118 1543,2005-12-01,4.151666164398193,4.153333187103272,4.066666126251222,4.083333015441895,84720.0,0.022158432605288603,1.4185978429375903,0.2992697071519375,73.1463118309347,61.75644121156008,-0.3018866727637888,-0.33668013709502365,-0.3381036041195924,-0.3400656164673599,9.027638276050443,0.09166717529296875,0.09376710022377388,0.3168331027030944,0.0971474045736489,0.5365188008325399,0.20699025363837187,0.4266759517678169,-0.4370802337951658,99.60308990422367,37.21071784940896,0.10984284906472275,12,-0.22916662693023637,-0.2833330631256099,-0.4104166626930237,-0.28583312034606934,0.4649996757507324,3,0.011240456316561787,-1.043796687473504,4.061666011810304,2.3617224618250443,3.8833329677581783,1.32432745915265,3.8966660499572754,0.011240456316561787 1544,2005-12-02,4.079999923706056,4.13666582107544,4.033332824707031,4.13666582107544,11004.0,-0.017262043202485255,2.6470964430270345,-0.8292592721817211,67.34322164075036,62.53404338589101,-0.2169818863841666,-0.2553995484108822,-0.2693516934576703,-0.263593045099781,9.468520815996841,0.11833333969116211,0.0860652610995114,0.23075016736984333,-0.013480161499910714,0.47498049623959737,0.10863500293496653,0.35286533180472013,-0.3390891577130133,81.03452953508454,18.283944700881918,0.12211516443487692,12,-0.1575003862380986,-0.21166682243347212,-0.3387504220008859,-0.21416687965393155,0.5433330535888663,4,0.041666686145308995,1.4185978429375903,4.151666164398193,-1.043796687473504,4.061666011810304,2.3617224618250443,3.8833329677581783,0.041666686145308995 1545,2005-12-05,4.079999923706056,4.099999904632568,4.041666030883788,4.099999904632568,21498.0,0.0,4.833392938035041,0.3529456314110768,64.67067629327309,62.563966805828954,-0.18642042207899756,-0.2423600981777101,-0.27232611065988266,-0.25927014977547636,9.933229196238974,0.058333873748780185,0.08150358858238871,0.2145834684371959,-0.04609450949771343,0.4752614463721052,0.08424447946974123,0.34492245740465055,-0.31434381244639953,81.03452953508454,17.420163792272177,0.13033898896745455,12,-0.1575003862380986,-0.1908333301544194,-0.3562503457069406,-0.21250045299530118,0.5116662979125968,0,0.039215649608829395,2.6470964430270345,4.079999923706056,1.4185978429375903,4.151666164398193,-1.043796687473504,4.061666011810304,0.039215649608829395 1546,2005-12-06,4.050000190734863,4.096665859222412,4.050000190734863,4.096665859222412,56658.0,-0.007352875865728525,1.0,2.333285649572142,59.62736138523542,62.698920740257066,-0.13100541635024499,-0.19837862526935357,-0.24383014994296381,-0.22702075900227658,10.132963863843761,0.04666566848754883,0.07989755037558277,0.16925038099288958,-0.09720445915978626,0.4357052211455654,0.03602296091655166,0.3024778010692275,-0.2610834549245902,67.70845595740627,8.199623824267142,0.13322742007633798,12,-0.1275006532669063,-0.14833354949951083,-0.34375059604644775,-0.1550006866455078,0.6999998092651367,1,0.07736617771825993,4.833392938035041,4.079999923706056,2.6470964430270345,4.079999923706056,1.4185978429375903,4.151666164398193,0.07736617771825993 1547,2005-12-07,4.0783329010009775,4.0783329010009775,4.033332824707031,4.050000190734863,20256.0,0.006995730600440675,2.1765458278634737,-0.6071424922086738,63.80756030611844,65.05613305214702,-0.12317044096017149,-0.211706553262907,-0.27256246500515635,-0.2553645091637362,10.29196859241357,0.0450000762939462,0.09209838733257714,0.18116644620895483,-0.09174950547760385,0.4540823978955135,0.04470847036567527,0.3176244220522344,-0.26755117811312434,37.49995032961315,-19.358920394974177,0.1364579758432794,12,-0.13499975204467818,-0.176666259765625,-0.37999987602233976,-0.18333339691162198,0.6550002098083487,2,0.08704537557156145,1.0,4.050000190734863,4.833392938035041,4.079999923706056,2.6470964430270345,4.079999923706056,0.08704537557156145 1548,2005-12-08,4.043333053588866,4.063333034515382,4.041666030883788,4.050000190734863,141276.0,-0.008581900561261402,-3.3328883379418,-0.23531589753949012,61.74091448759151,65.08353181331596,-0.04276335096927575,-0.16190512239139254,-0.2381085251020929,-0.22105835013628106,10.4832906848592,0.036666870117189276,0.09913684480447404,0.13149994611740023,-0.13963773474643837,0.40263762698123884,-0.004068894314519511,0.26706878654931954,-0.21199824284808821,9.677672411803123,-43.85905396844266,0.13556884043191939,12,-0.08333349227905185,-0.14166641235351385,-0.3475000262260428,-0.14833354949951083,0.6566667556762704,3,0.11706502423968246,2.1765458278634737,4.0783329010009775,1.0,4.050000190734863,4.833392938035041,4.079999923706056,0.11706502423968246 1549,2005-12-09,4.046666145324707,4.050000190734863,4.041666030883788,4.043333053588866,15144.0,0.000824342613300777,-1.5000715205259914,-0.4999284794736755,69.45704776986666,65.75964082439143,-0.024067239421560416,-0.15092368469517314,-0.2416914114029458,-0.2232631862965304,10.759053503324775,0.008334159851075107,0.11438427323932965,0.12083302736282331,-0.14764640783265737,0.38931246255830354,-0.01340669023491703,0.25507274496056365,-0.1960114320021793,19.999856949739293,-38.64378596484444,0.13423971759774014,12,-0.08666658401489258,-0.14499950408935458,-0.35083311796188354,-0.15166664123535156,0.7333340644836426,4,0.14085661489094292,-3.3328883379418,4.043333053588866,2.1765458278634737,4.0783329010009775,1.0,4.050000190734863,0.14085661489094292 1550,2005-12-12,4.0349998474121085,4.050000190734863,4.018332958221436,4.041666030883788,4002.0,-0.002882940547511481,1.714198136341061,-1.999999999999467,66.58829675191748,66.32564745848023,0.010376489439743786,-0.12450729847971909,-0.22842759922535638,-0.2095936070778901,10.913853819383576,0.031667232513426846,0.14458533764912707,0.09575003385543734,-0.16597250394737806,0.35747257165825275,-0.03511123504596991,0.22661130275684505,-0.16618442566273606,21.27699724853093,-39.341541682813656,0.1308612689014076,12,-0.04166674613952459,-0.1125003099441515,-0.31208360195159823,-0.14000034332275302,0.7200002670288095,0,0.14580747264715455,-1.5000715205259914,4.046666145324707,-3.3328883379418,4.043333053588866,2.1765458278634737,4.0783329010009775,0.14580747264715455 1551,2005-12-13,4.0949997901916495,4.0949997901916495,4.025000095367432,4.025000095367432,29814.0,0.014869874857126097,1.0000000000000253,-10.500715307582126,72.50006583629464,66.54238403355359,-0.018373122225121108,-0.17289437131460783,-0.2885177314988203,-0.267087961333873,11.319675745814616,0.06999969482421786,0.15379216081103753,0.14274998903274438,-0.12296802860681044,0.4084680066722992,0.009890980212967193,0.2756089978525216,-0.2091133025210432,100.0,31.002462968134395,0.13285900881977739,12,-0.009166717529295099,-0.17250025272369252,-0.3691667914390555,-0.20000028610229403,0.6550002098083505,1,0.12128607005466008,1.714198136341061,4.0349998474121085,-1.5000715205259914,4.046666145324707,-3.3328883379418,4.043333053588866,0.12128607005466008 1552,2005-12-14,4.09833288192749,4.099999904632568,4.050000190734863,4.083333015441895,17754.0,0.000813941857536582,4.454342115529663,0.2142847411444042,76.79435924077106,66.94772263464651,-0.01783341781224923,-0.16887134030559103,-0.2936234878895183,-0.26736502917390803,11.7652994661324,0.04999971389770508,0.1628120861715363,0.1359164357185363,-0.13606433736570178,0.40789720880277436,-7.39508235829689e-05,0.2719068222606551,-0.19639959229092385,97.95875470023586,21.402134841794776,0.13599038654211898,12,-0.020833492279051846,-0.17583334445953325,-0.36916661262512207,-0.20333337783813477,0.7516670227050781,2,0.159007854375661,1.0000000000000253,4.0949997901916495,1.714198136341061,4.0349998474121085,-1.5000715205259914,4.046666145324707,0.159007854375661 1553,2005-12-15,4.0783329010009775,4.0866661071777335,4.066666126251222,4.066666126251222,10428.0,-0.0048800284170930075,-2.4285363959616033,0.7777919064119735,67.06954620516595,66.91731425291492,-0.010426121267431476,-0.13865327756284085,-0.2738383309203223,-0.2443676841142306,12.23500524602454,0.03166675567626864,0.17522933038894717,0.10491646528244125,-0.1671352356108935,0.37696816617577555,-0.031109385164225678,0.24094231572910862,-0.16131561751640877,73.46906602517771,-0.6991623469697572,0.13602585044666723,12,-0.019166469573975498,-0.15583336353302046,-0.3491666316986093,-0.18333339691162198,0.6883330345153791,3,0.16060489070119477,4.454342115529663,4.09833288192749,1.0000000000000253,4.0949997901916495,1.714198136341061,4.0349998474121085,0.16060489070119477 1554,2005-12-16,4.066666126251222,4.083333015441895,4.0,4.083333015441895,21228.0,-0.0028606724936290906,8.99982834091505,-1.428577267339682,65.26954135183121,66.98385481497692,-0.0009495017697709329,-0.11586247223522816,-0.2619353233831725,-0.22979417328923368,12.49167280603004,0.08333301544189542,0.16367669732877577,0.08241637945175251,-0.18617615478029226,0.3510089136837973,-0.05187988766426965,0.21671264656777467,-0.1354698885495309,66.6661898290546,-4.253639999965586,0.13429626711602236,12,-0.01666617393493741,-0.1441665887832646,-0.3395830988883981,-0.17166662216186612,0.70833396911621,4,0.15573781160091005,-2.4285363959616033,4.0783329010009775,4.454342115529663,4.09833288192749,1.0000000000000253,4.0949997901916495,0.15573781160091005 1555,2005-12-19,4.0850000381469735,4.0850000381469735,4.0166659355163565,4.0166659355163565,16620.0,0.004508339589867516,1.0,-4.099991417045854,67.95261722910286,67.9088832420733,-0.02067360953859332,-0.1144686556304193,-0.28115834718577126,-0.24476588587784054,12.86972784378041,0.06833410263061701,0.1403733380534331,0.0845002889633184,-0.16565994444706078,0.33466052237369803,-0.04057982774187163,0.209580405668508,-0.14047558348118816,85.00011920940412,16.054973790110566,0.1250801167051898,12,-0.035000085830689365,-0.16250050067901656,-0.35166698694229215,-0.19000053405761808,0.9483327865600577,0,0.17013467935648796,8.99982834091505,4.066666126251222,-2.4285363959616033,4.0783329010009775,4.454342115529663,4.09833288192749,0.17013467935648796 1556,2005-12-20,4.0166659355163565,4.083333015441895,4.0,4.083333015441895,36984.0,-0.01672805434332736,1.499974966204336,-0.9756048204204965,45.01843304350016,65.82120243511572,0.0474216623897421,-0.03064120238037571,-0.21157058478797586,-0.17316670223084607,13.185174221671083,0.08500003814697354,0.12407308348894164,0.005332887172698086,-0.2263518559488098,0.23701763029420597,-0.11050948438805541,0.12117525873345203,-0.059612956904322,16.66595141024635,-46.51532954487745,0.1158423715607539,12,0.033334016799927646,-0.09416639804839955,-0.28333288431167514,-0.12166643142700106,1.0750002861022958,1,0.18381767136669924,1.0,4.0850000381469735,8.99982834091505,4.066666126251222,-2.4285363959616033,4.0783329010009775,0.18381767136669924 1557,2005-12-21,4.1416659355163565,4.183332920074463,4.0,4.0166659355163565,168864.0,0.031120337615015314,-1.3158056413870627,-1.8749883771662674,48.97257723797086,64.40249829626899,-0.07559992062563659,-0.13278334530123992,-0.3330326152490968,-0.2938222618952331,13.589714440580163,0.1833329200744629,0.11442520442262705,0.11149959564208878,-0.09583056616967855,0.3188297574538561,0.007834514736205556,0.21516467654797244,-0.17283614439484785,77.27250264645171,17.925926617401984,0.10366508090588365,12,-0.04999947547912509,-0.2041665315628043,-0.3824996352195731,-0.24666643142700106,0.9216670989990243,2,0.14688149019141017,1.499974966204336,4.0166659355163565,1.0,4.0850000381469735,8.99982834091505,4.066666126251222,0.14688149019141017 1558,2005-12-22,4.163332939147948,4.198332786560059,4.1416659355163565,4.150000095367432,38568.0,0.005231470613259459,-2.777643562153149,0.10666275024413352,59.54195222308089,63.30082101329278,-0.08767479320599847,-0.12640883582933782,-0.34868776196694284,-0.3107618204718978,13.27406677378487,0.05666685104370206,0.11311117145159377,0.11124994754791206,-0.047151626402174074,0.2696515214979982,0.03204916057286855,0.19045073452295513,-0.1773428977102034,82.35296946150066,24.686077101077295,0.07920078697504317,12,-0.06416654586791903,-0.21833360195159823,-0.41708338260650546,-0.26833343505859286,0.8699998855590829,3,0.16493203294597691,-1.3158056413870627,4.1416659355163565,1.499974966204336,4.0166659355163565,1.0,4.0850000381469735,0.16493203294597691 1559,2005-12-23,4.133333206176759,4.181665897369385,4.116665840148927,4.163332939147948,26952.0,-0.007205701155701738,-1.0525967083766539,-2.2500625871750106,55.71428571428564,62.09259756466703,-0.049269727048010026,-0.08141888148847265,-0.31102024962849395,-0.2761610954735976,14.237483579156468,0.0650000572204581,0.10497352748532673,0.06908355951309275,-0.07348883302539555,0.2116559520515815,-0.0022026367561513993,0.1403697557823369,-0.1333332061767587,67.22701197786232,11.998946812464482,0.07128619626924436,12,-0.034166812896729404,-0.1883338689804086,-0.36833369731903165,-0.23833370208740323,1.1166667938232413,4,0.1532256650378827,-2.777643562153149,4.163332939147948,-1.3158056413870627,4.1416659355163565,1.499974966204336,4.0166659355163565,0.1532256650378827 1560,2005-12-26,4.133333206176759,4.133333206176759,4.133333206176759,4.133333206176759,0.0,0.0,1.0,-0.0,59.54195222308125,60.65280716319888,-0.03783278144865143,-0.06617194313000319,-0.3051286583685555,-0.27116744822480765,15.252964625824166,0.0,0.1011100875512545,0.05725020170211881,-0.06452649035562619,0.1790268937598638,-0.0036381443267536895,0.1181385477309913,-0.11349992752075266,67.22701197786232,13.016754326841415,0.060888346028872484,12,-0.034166812896729404,-0.1883338689804086,-0.36833369731903165,-0.23833370208740323,1.168332576751708,0,0.15524199409614026,-1.0525967083766539,4.133333206176759,-2.777643562153149,4.163332939147948,-1.3158056413870627,4.1416659355163565,0.15524199409614026 1561,2005-12-27,4.158332824707031,4.183332920074463,4.116665840148927,4.116665840148927,12870.0,0.006048294991779057,-2.1999954223982994,100.0,59.23075907329263,58.70129603347905,-0.059121054136141105,-0.07326948241601006,-0.3239859016470845,-0.29105718902188116,16.209459124588474,0.06666707992553622,0.09197639006020353,0.06849982738494909,-0.018885144427285283,0.15588479919718345,0.0248073414788319,0.11219231329106627,-0.12064959526061969,79.83189640664143,22.536810275930364,0.04369248590611701,12,-0.05916643142700195,-0.21333348751068115,-0.39083331823349,-0.2633333206176758,1.0083332061767578,1,0.2104208674209831,1.0,4.133333206176759,-1.0525967083766539,4.133333206176759,-2.777643562153149,4.163332939147948,0.2104208674209831 1562,2005-12-28,4.186666011810304,4.186666011810304,4.133333206176759,4.156665802001953,19662.0,0.006813592922367606,2.555495509814619,0.7199995422398572,66.7968282883599,58.67099404272282,-0.08225665007431981,-0.09671653330310903,-0.34384030484254247,-0.3137977392978648,16.479918895209572,0.05333280563354492,0.08787629633868299,0.09058301448822093,-0.005742788788741571,0.18690881776518342,0.04242011284973923,0.13874591612670262,-0.13291782665252772,85.71420230282459,21.470684799302816,0.048162901638481276,12,-0.08749961853027433,-0.24166667461395352,-0.41541647911071866,-0.29166650772094815,1.0383338928222647,2,0.21616250430662576,-2.1999954223982994,4.158332824707031,1.0,4.133333206176759,-1.0525967083766539,4.133333206176759,0.21616250430662576 1563,2005-12-29,4.198332786560059,4.2133331298828125,4.151666164398193,4.184999942779541,71046.0,0.0027866504557190197,1.84615469260649,0.4444250178812552,67.43293045199735,58.911370609407946,-0.08393836883312122,-0.11036644865249645,-0.3456970345286581,-0.3192416263363582,16.17811487383677,0.06166696548461914,0.07379081508838503,0.09991645812988281,-0.00403725530098864,0.20387017156075427,0.04793960141444664,0.15189331484531898,-0.13012614126205424,84.48250347760016,14.037595532322797,0.051976856715435726,12,-0.09166622161865234,-0.24583327770233154,-0.42708325386047363,-0.3033332824707031,1.0516672134399414,3,0.20603422642540625,2.555495509814619,4.186666011810304,-2.1999954223982994,4.158332824707031,1.0,4.133333206176759,0.20603422642540625 1564,2005-12-30,4.25,4.25,4.166666030883788,4.166666030883788,74508.0,0.012306602660308696,1.0000000000000213,6.250277171775039,72.63153139587425,59.43124996127143,-0.11942345655879105,-0.15667761201048425,-0.3862142883784445,-0.364029608683877,16.374555487884884,0.08333396911621183,0.05777941214457272,0.1430836677551266,0.019519302875970368,0.2666480326342824,0.08130148531554848,0.2048658501947047,-0.16437817655181863,100.0,22.37170907223677,0.06178218243957794,12,-0.125,-0.2583334445953369,-0.49333399534225464,-0.35500049591064453,1.0833330154418954,4,0.18431360581341916,1.84615469260649,4.198332786560059,2.555495509814619,4.186666011810304,-2.1999954223982994,4.158332824707031,0.18431360581341916 1565,2006-01-02,4.239999771118163,4.239999771118163,4.150000095367432,4.150000095367432,14898.0,-0.0023529950310203773,1.0000000000000198,1.0799878693552227,67.05875621148152,61.88017475771381,-0.09512805055624529,-0.1413216293087336,-0.36548769054106467,-0.3469787889050191,16.47804642774196,0.09999990463256836,0.05459383668477269,0.12508344650268466,-0.011206055250068125,0.261372948255437,0.05693869562630827,0.19322819737906105,-0.13136500295272757,92.49987483102117,16.970225810363218,0.06814475087637627,1,-0.11499977111816317,-0.23166680335998446,-0.4816667437553397,-0.3450002670288077,0.8916664123535165,0,0.23820761401019652,1.0000000000000213,4.25,1.84615469260649,4.198332786560059,2.555495509814619,4.186666011810304,0.23820761401019652 1566,2006-01-03,4.363333225250243,4.458333015441895,4.236666202545166,4.248332977294922,88020.0,0.029088080374956027,-2.204810638833271,1.2777851364024124,74.31186961482193,64.69565168847504,-0.18340205412910482,-0.2529460418572702,-0.47482858119566895,-0.46210033248834215,17.173769089687752,0.2216668128967294,0.057185888348579184,0.23275024890899587,0.06057016758340872,0.404930330234583,0.1466602082462023,0.31884028957178945,-0.2349073246279687,70.76927817082169,-1.843792772725493,0.08609004066279362,1,-0.07583379745483221,-0.2508337497711173,-0.6050001978874198,-0.4683337211608878,0.5366668701171884,1,0.2150494837864254,1.0000000000000198,4.239999771118163,1.0000000000000213,4.25,1.84615469260649,4.198332786560059,0.2150494837864254 1567,2006-01-04,4.433332920074463,4.436666011810303,4.358333110809326,4.416666030883789,111294.0,0.01604271120507983,5.714323667054953,0.1449291587366756,79.83184926539226,66.95008469317631,-0.2320839786607145,-0.3109278111316005,-0.5308084330290188,-0.523131580317032,18.11958175312943,0.07833290100097656,0.05932564721188349,0.28499994277954066,0.06811063591376865,0.5018892496453127,0.17655528934665465,0.39344459621242667,-0.28333282470703125,91.89185009456827,18.58619745485356,0.1084446534328861,1,-0.14583349227905185,-0.28749990463256747,-0.670833170413971,-0.5383334159851074,0.4983329772949219,2,0.16541349906043346,-2.204810638833271,4.363333225250243,1.0000000000000198,4.239999771118163,1.0000000000000213,4.25,0.16541349906043346 1568,2006-01-05,4.5166659355163565,4.533332824707031,4.358333110809326,4.403333187103272,93516.0,0.018796922528546256,1.386362010780865,6.799874116670852,83.74992132201882,70.06515531625777,-0.29058389336522517,-0.3762734585315739,-0.599401484882387,-0.5982511125497525,19.300353447984886,0.17499971389770508,0.0860028049455357,0.3446663141250603,0.07835166145247108,0.6109809667976496,0.2115089877887657,0.47782364046135495,-0.3173325729370111,95.65210901260943,20.618193147937546,0.13315732633629473,1,-0.19166660308837802,-0.2499995231628409,-0.6679164171218854,-0.6683328151702872,0.5866670608520517,3,0.15682673441626438,5.714323667054953,4.433332920074463,-2.204810638833271,4.363333225250243,1.0000000000000198,4.239999771118163,0.15682673441626438 1569,2006-01-06,4.616665840148926,4.633333206176758,4.483333110809326,4.5,175038.0,0.02214020387167226,-1.000006357844945,1.0294097847490022,85.52329915826085,72.95197164238884,-0.35180951829639806,-0.4546932623390294,-0.6821209235202081,-0.6928322077066618,20.701116303136473,0.15000009536743164,0.10623635557198163,0.4161662340164183,0.09086113645904348,0.7414713315737931,0.25351368523773044,0.5788187827951061,-0.3572125743865966,96.55157785488294,21.837370796686002,0.1626525487786875,1,-0.24166631698608398,-0.2999992370605469,-0.7212495207786556,-0.7691662311553955,0.3666672706604004,4,0.13718431911256634,1.386362010780865,4.5166659355163565,5.714323667054953,4.433332920074463,-2.204810638833271,4.363333225250243,0.13718431911256634 1570,2006-01-09,4.623332977294922,4.633333206176758,4.526666164398193,4.633333206176758,84792.0,0.001444145488723736,20.33292008392142,-0.08571685481431829,94.17476537191558,76.8346390089025,-0.31476115463224996,-0.43745243408719414,-0.6721484248396963,-0.6958495933305047,22.505495313841294,0.10666704177856445,0.12144602134702431,0.3934167146682741,0.02728407350173434,0.7595493558348139,0.21035039408500378,0.5764830352515444,-0.28910372344970714,97.47893603695765,14.784947503994218,0.18306632058327,1,-0.23999977111816406,-0.30666637420654297,-0.7279166579246517,-0.7758333683013916,0.32666683197021484,0,0.15356887371810912,-1.000006357844945,4.616665840148926,1.386362010780865,4.5166659355163565,5.714323667054953,4.433332920074463,0.15356887371810912 1571,2006-01-10,4.591666221618652,4.623332977294922,4.528333187103272,4.616665840148926,38430.0,-0.006849334848211042,3.9564384515871764,2.499904634751097,87.92134763736732,79.18180782545886,-0.24044746046071896,-0.38648409386879834,-0.6236520343491043,-0.6601479245694408,23.935830586240982,0.0949997901916495,0.14236619629989633,0.3369166374206545,-0.05700533668539176,0.7308386115267012,0.13995565036763136,0.5338776244736776,-0.197616177307129,84.84837450604023,1.4079379343317981,0.19696098705302328,1,-0.19999957084655762,-0.27499961853027344,-0.6858331561088558,-0.7441666126251221,0.3583335876464844,1,0.11760435880782882,20.33292008392142,4.623332977294922,-1.000006357844945,4.616665840148926,1.386362010780865,4.5166659355163565,0.11760435880782882 1572,2006-01-11,4.75,4.75,4.591666221618652,4.608333110809326,128448.0,0.03448285888810365,1.2352968895680536,-5.666762035553521,90.18264810356123,81.70955423118818,-0.346954831203071,-0.5201623835192297,-0.7627006589778094,-0.8134851234343254,25.566970754135998,0.15833377838134766,0.16824840369667715,0.46266705989837664,0.018606308729505194,0.9067278110672481,0.24063668431394092,0.6846974354828124,-0.30809332331542993,100.0,15.74363001799287,0.2220303755844357,1,-0.2999999523162842,-0.375,-0.8379169106483451,-0.9025003910064697,0.23000001907348633,2,0.03157896744577515,3.9564384515871764,4.591666221618652,20.33292008392142,4.623332977294922,-1.000006357844945,4.616665840148926,0.03157896744577515 1573,2006-01-12,4.733333110809326,4.75,4.666666030883789,4.666666030883789,51474.0,-0.0035088187769839463,-1.5000035762565178,0.47059041323204204,91.86040090195277,83.84609528741915,-0.27537605690071043,-0.47633019645137864,-0.7273506197514568,-0.7916017381416571,27.286259763545466,0.08333396911621094,0.19547086828476523,0.41325016021728533,-0.061465519376060485,0.8879658398106316,0.17589232042061198,0.6506080000139587,-0.22980776946167047,93.74992176896902,7.036267315525038,0.23735783979667305,1,-0.28333306312561035,-0.35833311080932617,-0.8108332157135001,-0.8858335018157959,0.1916670799255371,3,0.04190129490509209,1.2352968895680536,4.75,3.9564384515871764,4.591666221618652,20.33292008392142,4.623332977294922,0.04190129490509209 1574,2006-01-13,4.699999809265137,4.733333110809326,4.666666030883789,4.733333110809326,91818.0,-0.007042247136181401,3.000028610256777,-0.4999964237434823,87.7777255023631,86.14820298640598,-0.1916516675080766,-0.41436082352352077,-0.6790436592006825,-0.7528734704491971,30.079217944806448,0.06666707992553711,0.21918285292934137,0.34825017452240026,-0.1396016781173044,0.8361020271621049,0.10432424820254838,0.5921761008422521,-0.14717953618701252,77.6119052448411,-11.088870871784223,0.24392592631985224,1,-0.2066667079925537,-0.3249998092651367,-0.7691667079925533,-0.8525002002716064,0.15833330154418945,4,0.08581557520665828,-1.5000035762565178,4.733333110809326,1.2352968895680536,4.75,3.9564384515871764,4.591666221618652,0.08581557520665828 1575,2006-01-16,4.78000020980835,4.78000020980835,4.668333053588867,4.668333053588867,59478.0,0.017021362508463866,1.0,-3.3500178814104857,88.61279780785688,87.7371950078543,-0.2089733766937627,-0.4633817034083636,-0.7417037346762365,-0.8267194267499969,33.06324205593358,0.11166715621948242,0.24690721662869208,0.39350056648254395,-0.11300224982770501,0.9000033827927925,0.14024915832741947,0.6467519746376684,-0.18774399134585007,100.0,9.756953580104636,0.2532514081551243,1,-0.21083354949951172,-0.3900001049041748,-0.8491671085357662,-0.9325006008148193,0.13666582107543945,0,0.04253826194060539,3.000028610256777,4.699999809265137,-1.5000035762565178,4.733333110809326,1.2352968895680536,4.75,0.04253826194060539 1576,2006-01-17,4.755000114440918,4.781665802001953,4.733333110809326,4.733333110809326,139188.0,-0.005230145244791484,-3.4614098021523363,0.19403201769556286,85.44694599936584,88.36109464496248,-0.1369773009995825,-0.4007795082408707,-0.6988664744286632,-0.7970049885921155,36.44858204534799,0.04833269119262695,0.26976721574783546,0.33158376216888463,-0.16901545702222798,0.8321829813599977,0.08128415257332833,0.5818833717644409,-0.12519509770924842,85.96539660390806,-4.650148237619973,0.2502996095955565,1,-0.18500065803527832,-0.3641672134399414,-0.7970837950706473,-0.9075005054473877,0.15833282470703125,1,0.04100939855542918,1.0,4.78000020980835,3.000028610256777,4.699999809265137,-1.5000035762565178,4.733333110809326,0.04100939855542918 1577,2006-01-18,4.75,4.8366661071777335,4.716666221618652,4.75333309173584,448050.0,-0.001051548753013165,-2.4285363959618826,-0.1538326107528775,84.69596458818158,88.46621056342501,-0.09200993359309173,-0.36666697246220004,-0.6759344601297004,-0.7879902649470134,38.93057196944291,0.11999988555908114,0.3012396893155085,0.296166944503784,-0.2062730098308112,0.7986068988383797,0.044946967336485955,0.547386921671082,-0.08982282621427373,49.01995983350002,-40.62105576137498,0.2512199771672978,1,-0.09000039100646973,-0.3316669464111328,-0.7458336949348441,-0.9025003910064697,0.125,2,0.04210522300318664,-3.4614098021523363,4.755000114440918,1.0,4.78000020980835,3.000028610256777,4.699999809265137,0.04210522300318664 1578,2006-01-19,4.849999904632568,4.849999904632568,4.724999904632568,4.724999904632568,76374.0,0.021052611501593432,1.0,-37.50271816881259,85.57306028889494,88.47173957793991,-0.1561776846136702,-0.4348825003392083,-0.7564707403457529,-0.8847637369247696,41.4102378067313,0.125,0.3220145336051221,0.3618335008621214,-0.15076572502650443,0.8744327267507472,0.10553388791780893,0.6181331138064339,-0.15452494416844065,100.0,11.187278433250995,0.2562996129443128,1,-0.1616668701171875,-0.4249999523162842,-0.8500004410743704,-1.002500295639038,0.07500028610229492,3,0.026804147834466052,-2.4285363959618826,4.75,-3.4614098021523363,4.755000114440918,1.0,4.78000020980835,0.026804147834466052 1579,2006-01-20,4.7666659355163565,5.033332824707031,4.7666659355163565,4.849999904632568,287574.0,-0.017182262011307237,-5.399956512782838,-0.6666717529296946,78.72719053804289,86.75534237417628,-0.055125637576070474,-0.3179705558020869,-0.65477747215719,-0.7975906795571683,44.580140908482846,0.2666668891906747,0.33266716269900876,0.2468328952789296,-0.2515223392736248,0.745188129831484,-0.0023447219973471434,0.49601051255520634,-0.04999971389770419,26.94053249026705,-58.86917918450173,0.24917761727627719,1,0.014167070388794833,-0.2499995231628409,-0.7758329510688773,-0.9191663265228263,0.1616668701171884,4,0.033216981714359495,1.0,4.849999904632568,-2.4285363959618826,4.75,-3.4614098021523363,4.755000114440918,0.033216981714359495 1580,2006-01-23,4.775000095367432,4.816666126251222,4.703332901000977,4.7666659355163565,35400.0,0.0017484254117698939,1.4727369198597287,-0.10000915520359843,75.675609764802,85.39470483278014,-0.04434688352037863,-0.2906706730759172,-0.6442769602946257,-0.8015991368077806,47.56875313349912,0.11333322525024503,0.33323964136905904,0.22308371067047084,-0.25260780780027847,0.6987752291412201,-0.014762048564903374,0.46092946990584505,0.2583327293395996,21.71733664711152,-63.26870793538296,0.23784575923537446,1,0.037499427795410156,-0.258333683013916,-0.7887503504753113,-0.9275004863739014,0.16666603088378995,0,0.017451940058125226,-5.399956512782838,4.7666659355163565,1.0,4.849999904632568,-2.4285363959618826,4.75,0.017451940058125226 1581,2006-01-24,5.033332824707031,5.033332824707031,4.801665782928467,4.833333015441895,170142.0,0.05410109406913444,1.3166726271368285,23.997596979056723,80.30295951468673,84.29696165623851,-0.26087441125029986,-0.5060341333756995,-0.8825877883145807,-1.0541931249041459,50.386159787334414,0.2583327293395996,0.32884089452339094,0.43766644001007116,-0.04648534535793836,0.9218182253780807,0.1955905473260664,0.6797423326940759,-0.3299999237060547,100.0,15.231197407633516,0.24207589268400487,1,-0.1833333969116211,-0.5166664123535156,-1.0470830798149109,-1.185833215713501,0.26666736602783203,1,-0.023178835552173704,1.4727369198597287,4.775000095367432,-5.399956512782838,4.7666659355163565,1.0,4.849999904632568,-0.023178835552173704 1582,2006-01-25,5.091666221618652,5.150000095367432,5.0166659355163565,5.033332824707031,97836.0,0.011589417776086908,-1.9090928006657975,0.29166726271368415,79.79268261950418,82.95610406929978,-0.29686410938392527,-0.5197380914171692,-0.9217429099268148,-1.1063903138806959,53.40673489037406,0.1333341598510751,0.3220475389579045,0.4507498264312746,-0.04154817548340972,0.9430478283459589,0.20460082547393288,0.6968988273886163,-0.3883333206176758,86.94019294801379,3.4014889135806925,0.24614900095734196,1,-0.183333158493042,-0.5166661739349365,-1.105416476726532,-1.244166612625122,0.19333362579345614,2,-0.03502454299017477,1.3166726271368285,5.033332824707031,1.4727369198597287,4.775000095367432,-5.399956512782838,4.7666659355163565,-0.03502454299017477 1583,2006-01-26,5.063333034515381,5.1383328437805185,4.974999904632568,5.1383328437805185,68826.0,-0.005564619884738664,3.355556120697249,-1.2857096146615157,74.99995996714098,81.53635234316401,-0.2422755485511372,-0.4461530699394558,-0.8729832034766067,-1.0714911297444916,56.124731377093106,0.1633329391479501,0.3284683983095995,0.37916662693023717,-0.1012589690137391,0.8595922228742134,0.13895382895824948,0.6193794249022249,-0.342133445739746,80.59694959801608,-1.2421888302982182,0.240212797971988,1,-0.15416646003723145,-0.43000006675720215,-1.048750102519989,-1.2008335590362549,0.26999998092651456,3,-0.037195466549714395,-1.9090928006657975,5.091666221618652,1.3166726271368285,5.033332824707031,1.4727369198597287,4.775000095367432,-0.037195466549714395 1584,2006-01-27,5.033332824707031,5.083333015441895,5.018332958221436,5.083333015441895,36276.0,-0.005924992411884822,1.59999237063448,0.6666709052299672,72.36357375231088,79.73088300365889,-0.17882493495391127,-0.3736139301311088,-0.8222152835575827,-1.034899659625511,58.62422475171051,0.06500005722045898,0.31519191329736884,0.3099997758865358,-0.1486200711690806,0.7686196229421522,0.08068985235872717,0.5393096994143445,-0.2949812156677245,73.88049265048909,-5.73327585578356,0.22930992352780824,1,-0.10666632652282715,-0.39999985694885254,-1.0112499594688416,-1.1633334159851074,0.3166670799255371,4,-0.02152304203695765,3.355556120697249,5.063333034515381,-1.9090928006657975,5.091666221618652,1.3166726271368285,5.033332824707031,-0.02152304203695765 1585,2006-01-30,5.25,5.283332824707031,5.050000190734863,5.050000190734863,70458.0,0.04304646301739057,-1.3333285649572038,-3.99998092658636,79.87891972187975,79.11221341727153,-0.3596304394493046,-0.5383354953597106,-1.0122674619070224,-1.2429834468376972,61.71017904040739,0.25,0.30849456500564276,0.47616693973541224,0.01921139046303022,0.9331224890077943,0.24768916509922168,0.7046447143716028,-0.495182451507568,93.07969576163045,13.544453723215753,0.2284777746361909,1,-0.2566671371459961,-0.5500006675720215,-1.2279171347618103,-1.3800005912780762,0.09999990463256836,0,-0.061269941784086734,1.59999237063448,5.033332824707031,3.355556120697249,5.063333034515381,-1.9090928006657975,5.091666221618652,-0.061269941784086734 1586,2006-01-31,5.301665782928467,5.375,5.25,5.25,206838.0,0.009841101510184247,-3.838792443078513,0.25832916100422,77.72186197235877,78.33731312662457,-0.3638606965257738,-0.5439900352931222,-1.0374586590128159,-1.285678267427052,63.33990620027993,0.125,0.30946002412945806,0.48091609477996844,0.008985313575458953,0.9528468759844779,0.2449507041777137,0.7168814853822232,-0.5151373178631591,81.66645010317562,4.5248896696977,0.2359653906022549,1,-0.2624993324279785,-0.5558328628540039,-1.279582917690277,-1.431666374206543,-0.04166555404663086,1,-0.06790312166346957,-1.3333285649572038,5.25,1.59999237063448,5.033332824707031,3.355556120697249,5.063333034515381,-0.06790312166346957 1587,2006-02-01,5.166666030883789,5.400000095367432,5.078332901000977,5.400000095367432,107388.0,-0.0254636481385494,1.7571387407860022,-4.516220431744977,69.46104450386342,76.54708915050995,-0.18276050642309727,-0.37021500323383094,-0.8758788591311264,-1.1426676177325117,64.41931797999072,0.3216671943664551,0.29948464066510283,0.30924968719482404,-0.14971737666084106,0.7682167510504891,0.07976615526699149,0.5387332191226566,-0.3330598430237064,45.09789181972197,-28.705915487635927,0.22948353192783244,2,-0.11499953269958496,-0.39999938011169434,-1.1445831656455994,-1.2966666221618652,0.13333415985107422,2,0.02580661475970536,-3.838792443078513,5.301665782928467,-1.3333285649572038,5.25,1.59999237063448,5.033332824707031,0.02580661475970536 1588,2006-02-02,5.224999904632568,5.25,5.168333053588867,5.199999809265137,125010.0,0.011290428566524069,1.177776930070508,-0.10714293012790777,73.0600047502137,75.91740184075114,-0.20373110015139861,-0.39290587056995285,-0.9051172940262138,-1.1952312535157557,65.03031001808928,0.08333396911621094,0.29762454502656066,0.33216686248779315,-0.1254036371389926,0.7897373621145789,0.10338161267439983,0.5609521123011865,-0.33475432602175115,54.148478162550774,-18.381587474259632,0.22878524981339302,2,-0.17333340644836426,-0.4499998092651367,-1.2029170393943787,-1.3550004959106445,-0.01666688919067294,3,0.011483242846826336,1.7571387407860022,5.166666030883789,-3.838792443078513,5.301665782928467,-1.3333285649572038,5.25,0.011483242846826336 1589,2006-02-03,5.25,5.25,5.183332920074463,5.216666221618652,19776.0,0.0047847073346865,2.9999713901524907,1.3333460489423792,71.69227573014328,75.47480917023351,-0.17093589808852538,-0.38791390998978414,-0.9054508257646461,-1.2139644156893086,65.22683456670065,0.06666707992553711,0.2999357170187311,0.3255002498626709,-0.13920235442141937,0.7902028541467612,0.09314894772062576,0.557851552004716,-0.30877896971352126,57.14281821736423,-11.420392982067902,0.23235130214204536,2,-0.14916706085205078,-0.47499990463256836,-1.2204169631004333,-1.3725004196166992,-0.14833402633666992,4,0.015872955322265847,1.177776930070508,5.224999904632568,1.7571387407860022,5.166666030883789,-3.838792443078513,5.301665782928467,0.015872955322265847 1590,2006-02-06,5.333333015441895,5.361666202545166,5.25,5.25,221880.0,0.015872955322265847,-1.6799990844691637,2.4999570852287625,75.32843270335175,74.92208396897408,-0.18633569201690126,-0.43777306594981,-0.9628552657604557,-1.2914403253840119,65.55365728689434,0.11166620254516602,0.2958813801205249,0.3733332633972175,-0.10283425148357672,0.8495007782780117,0.1352495059568204,0.6114170208376146,-0.3462340786473215,79.27451692522098,12.379160396335394,0.2380837574403971,2,-0.14583301544189542,-0.5583329200744638,-1.2749997377395639,-1.4375000000000009,-0.3333330154418954,0,0.0031250419095181226,2.9999713901524907,5.25,1.177776930070508,5.224999904632568,1.7571387407860022,5.166666030883789,0.0031250419095181226 1591,2006-02-07,5.13166618347168,5.441666126251222,5.0166659355163565,5.416666030883789,317826.0,-0.037812533248218094,1.5373142826234838,-3.4200112152527073,64.25900259736554,73.19611952206978,0.03435991928258719,-0.20403762987088925,-0.7366388226417628,-1.0820756863620105,65.16606466115253,0.42500019073486506,0.29989434196177456,0.14466643333435059,-0.3040072639896936,0.5933401306583947,-0.07967041532767105,0.3690032819963722,0.26833391189575195,27.058869728146938,-40.35859565596632,0.22433684866202203,2,0.07666683197021484,-0.29250001907348633,-1.0649996995925903,-1.2358331680297852,0.0283336639404288,1,0.042546360841651865,-1.6799990844691637,5.333333015441895,2.9999713901524907,5.25,1.177776930070508,5.224999904632568,0.042546360841651865 1592,2006-02-08,4.900000095367432,5.079999923706055,4.699999809265137,5.079999923706055,457518.0,-0.04514441895117993,3.222227520417922,0.6315786831925687,51.700686450755704,70.60731135358252,0.2637110364380799,0.04157378723727856,-0.4883580303759887,-0.8441670574835207,63.54377324561183,0.43166637420654297,0.3071325959079605,-0.09449965953826922,-0.5313516683513093,0.3423523492747709,-0.3129256639447888,0.12392634486825038,0.54166603088379,26.96634342449818,-34.828910075541685,0.2184260044065199,2,0.17083287239074707,-4.76837158203125e-07,-0.7000006437301636,-0.9000005722045898,0.42999982833862305,2,0.07346941357302339,1.5373142826234838,5.13166618347168,-1.6799990844691637,5.333333015441895,2.9999713901524907,5.25,0.07346941357302339 1593,2006-02-09,4.931665897369385,4.966666221618652,4.866665840148926,4.900000095367432,127506.0,0.006462408446050949,-1.033885812376953,-0.1759212900046889,55.81668996502895,68.7687687105512,0.23624813232498454,0.026908014566513927,-0.5056000274406953,-0.8685178338362931,61.83381118612932,0.10000038146972656,0.2848982793195436,-0.07275049686431867,-0.493341998035314,0.34784100430667664,-0.28304624744981677,0.13754525372117943,0.5100002288818368,31.235891774844422,-33.52374720377625,0.21029575058549782,2,0.13916707038879395,-0.03166627883911133,-0.7149996757507315,-0.923332929611206,0.3383340835571289,3,0.0746876007074917,3.222227520417922,4.900000095367432,1.5373142826234838,5.13166618347168,-1.6799990844691637,5.333333015441895,0.0746876007074917 1594,2006-02-10,5.103332996368408,5.166666030883789,4.933332920074463,4.933332920074463,119034.0,0.03480915020836939,-1.7450941893210963,5.368570051800988,60.379343694528046,66.60214915195657,0.08443390681160956,-0.11909935448979336,-0.6582407765888503,-1.0331280136734398,60.34359221287047,0.2350001335144043,0.2633701469670022,0.07874994277954084,-0.3184091544823797,0.4759090400414614,-0.11982960585141988,0.27732949141050156,0.3086664772033698,54.382028395505365,-15.16857473242522,0.19857954863096042,2,-0.03250002861022949,-0.14083337783813477,-0.8075001239776611,-1.0516666173934937,0.17166709899902344,4,0.020574792816421494,-1.033885812376953,4.931665897369385,3.222227520417922,4.900000095367432,1.5373142826234838,5.13166618347168,0.020574792816421494 1595,2006-02-13,4.983333110809326,5.116665840148926,4.954999923706055,5.116665840148926,39060.0,-0.02351402223693322,1.4249997317778835,-0.7843098205971121,48.26790692880177,63.32948748045023,0.18174113460025154,0.01782887071417072,-0.5202166682156708,-0.906697359195797,58.59966011803576,0.1616659164428711,0.24853719989319956,-0.05141658782959002,-0.43228995604674125,0.3294567803875612,-0.2418532719381652,0.13902009627898515,0.40018637619018627,38.20226091641497,-26.36083804858187,0.19043668410857553,2,0.08749985694885254,0.0008330345153808594,-0.6375000476837158,-0.875,0.26666688919067383,0,0.02374572604775871,-1.7450941893210963,5.103332996368408,-1.033885812376953,4.931665897369385,3.222227520417922,4.900000095367432,0.02374572604775871 1596,2006-02-14,4.949999809265137,5.033332824707031,4.933332920074463,4.966666221618652,49044.0,-0.006688957130296269,-2.999980926586431,0.12499865888941739,45.005880062855155,60.612246987004866,0.17874121811324617,0.07011493262185908,-0.467907730280019,-0.8661304043746432,56.70862117675354,0.09999990463256836,0.23719405690964201,-0.09449987411499006,-0.45463959912590557,0.26563985089592546,-0.2745697366204478,0.0855699883904677,0.406178890625001,53.571479661172816,-7.823942133494604,0.18006986250545778,2,0.12083315849304199,0.03499984741211026,-0.5999999046325684,-0.8416666984558105,0.3000001907348633,1,0.010101049022522401,1.4249997317778835,4.983333110809326,-1.7450941893210963,5.103332996368408,-1.033885812376953,4.931665897369385,0.010101049022522401 1597,2006-02-15,4.949999809265137,4.966666221618652,4.918333053588867,4.966666221618652,46944.0,0.0,4.800068665598535,1.0,45.923262090147,57.597053358108575,0.16178883883577555,0.09050700803536049,-0.4494542450505996,-0.8584241371869776,54.48517890425606,0.048333168029785156,0.19274385966479457,-0.10449986457824689,-0.44050679395021586,0.23150706479372207,-0.2725033292642314,0.06350360010773759,0.3799317350000013,27.777972044644645,-29.900217320551473,0.1680034646859846,2,0.12083315849304199,0.0666663646697998,-0.5958331823348999,-0.8208332061767578,0.35833311080932617,2,0.04242425176540521,-2.999980926586431,4.949999809265137,1.4249997317778835,4.983333110809326,-1.7450941893210963,5.103332996368408,0.04242425176540521 1598,2006-02-16,4.980000019073486,5.0,4.966666221618652,4.966666221618652,57570.0,0.00606064867966194,-3.999892715373887,-0.8000400549324789,48.08155225367483,54.97363963850096,0.10435463421977964,0.07456861584550545,-0.4591435713609169,-0.8803323407691384,52.15143224658336,0.05000019073486328,0.1486001666692216,-0.08099966049194318,-0.40517088238725574,0.24317156140336937,-0.24308527143959946,0.0810859504557131,0.32473425579165127,24.832370696938508,-29.52417138542079,0.16208561094765647,2,0.09083294868469238,0.07416605949401855,-0.5674999952316284,-0.7799999713897705,0.32000017166137695,3,0.07028110507872753,4.800068665598535,4.949999809265137,-2.999980926586431,4.949999809265137,1.4249997317778835,4.983333110809326,0.07028110507872753 1599,2006-02-17,4.925000190734863,4.971665859222412,4.918333053588867,4.966666221618652,57024.0,-0.011044142194371998,1.06455006922012,-3.124843543253585,36.77068072257821,50.68944497397057,0.12114474589686086,0.14971459669380138,-0.38416064786437154,-0.817345122142072,49.0600207330862,0.06166696548461914,0.11784212016918616,-0.14391620159149188,-0.4447127516510312,0.15688034846804744,-0.29431447662126153,0.00648207343827778,0.35554470550627393,3.3615910216524734,-44.192524077146714,0.15039827502976974,2,0.14583277702331543,0.1291658878326416,-0.5125001668930054,-0.7250001430511475,0.34999990463256836,4,0.07005071610772307,-3.999892715373887,4.980000019073486,4.800068665598535,4.949999809265137,-2.999980926586431,4.949999809265137,0.07005071610772307 1600,2006-02-20,4.858333110809326,4.916666030883789,4.849999904632568,4.916666030883789,61548.0,-0.013536462404804439,1.2857119501688015,1.4000114442664224,32.17160161352554,47.12417819798835,0.1266677884601446,0.23499309872662444,-0.2974970447492904,-0.7420125787657739,46.65696681257915,0.07500028610229492,0.07270354339133434,-0.21474993228912354,-0.5003276443672622,0.07082777978901511,-0.35753878832819286,-0.07196107625005421,0.3989899819527709,4.545395433276893,-37.09534027401956,0.14278885603906954,2,0.07499980926513672,0.19666647911071777,-0.42416656017303467,-0.6583330631256104,0.29166698455810547,0,0.08576336267084317,1.06455006922012,4.925000190734863,-3.999892715373887,4.980000019073486,4.800068665598535,4.949999809265137,0.08576336267084317 1601,2006-02-21,4.916666030883789,4.916666030883789,4.758333206176758,4.833333015441895,62064.0,0.012006776551545473,2.8000022888270903,-1.4285760996623817,39.28570844688877,45.744736197558694,0.03869951730289145,0.17652202432131858,-0.33667759643742556,-0.7924503957240789,43.324775697547665,0.15833282470703125,0.02703857138943988,-0.15058367252349836,-0.44423227583558944,0.14306493078859273,-0.2974079741795439,-0.003759370867452816,0.3183641305384297,65.51699644049471,23.309199327674506,0.1468243016560455,2,0.045833587646484375,0.15416693687438965,-0.4370826482772827,-0.7016658782958984,0.3316669464111328,1,0.06779674824818094,1.2857119501688015,4.858333110809326,1.06455006922012,4.925000190734863,-3.999892715373887,4.980000019073486,0.06779674824818094 1602,2006-02-22,4.913332939147949,4.914999961853027,4.775000095367432,4.775000095367432,14628.0,-0.0006779170508842691,-1.0241016183795522,1.6600004577654357,35.981977677129535,43.540879276680975,0.049308030728965946,0.17477037866630596,-0.31394343873390973,-0.7820130066379534,39.5663390421181,0.14166593551635742,-0.03595425289596399,-0.14500010013580322,-0.4462585838531954,0.15625838358158894,-0.2956293419944993,0.005629141722892861,0.30029600818798663,64.13778679273577,22.472106553816012,0.15062924185869597,2,0.04916667938232422,0.1575000286102295,-0.4329167604446411,-0.6766670942306519,0.2866668701171875,2,0.06852111693257945,2.8000022888270903,4.916666030883789,1.2857119501688015,4.858333110809326,1.06455006922012,4.925000190734863,0.06852111693257945 1603,2006-02-23,4.875,4.916666030883789,4.85166597366333,4.913332939147949,66306.0,-0.00780181999117624,1.8889477588216594,-0.2771065648644456,33.33330507626867,40.535763874652154,0.08801312368103709,0.20898522548609222,-0.25561009996090256,-0.7358217572701928,36.13939259814437,0.06500005722045898,-0.07661551825359414,-0.17391638755798322,-0.4860927001904445,0.13825992507447804,-0.33000454387421385,-0.01782823124175259,0.3180837818131037,54.687733995543056,14.361007220123184,0.15608815631623044,2,0.0624995231628418,0.1958329677581787,-0.33583366870880127,-0.610834002494812,0.35833311080932617,3,0.08888880411783862,-1.0241016183795522,4.913332939147949,2.8000022888270903,4.916666030883789,1.2857119501688015,4.858333110809326,0.08888880411783862 1604,2006-02-24,4.925000190734863,4.933332920074463,4.846665859222412,4.896666049957275,32352.0,0.01025644938151049,2.8519036568437337,-0.7391590993904714,31.297709256796992,38.65018635554052,0.011237949984774787,0.15858355367617527,-0.2842404070080322,-0.7773003658931525,32.56477986401462,0.08666706085205078,-0.07961104102278682,-0.11849956512451154,-0.435535945811786,0.19853681556276292,-0.27701775546814833,0.04001862521912525,0.24836023217632164,95.23843259282673,57.366479258616096,0.15851819034363715,2,-0.02916717529296875,0.14583277702331543,-0.36833369731903076,-0.6541672945022583,0.3249998092651367,4,0.07614212903087125,1.8889477588216594,4.875,-1.0241016183795522,4.913332939147949,2.8000022888270903,4.916666030883789,0.07614212903087125 1605,2006-02-27,4.928332805633545,4.941666126251222,4.8883328437805185,4.925000190734863,51432.0,0.0006766730496683415,2.5556403287076876,0.11761835041483651,38.61937141670639,37.940574283746216,-0.0008011725954695237,0.13693770127646587,-0.26631485943912026,-0.7726708098414559,28.37324759344656,0.053333282470703125,-0.09212403888826959,-0.09908359050750715,-0.40443236542225947,0.20626518440724517,-0.25175797796488286,0.05359079694986857,0.22609319273179818,92.72726326932386,51.27801299040759,0.152674387457376,2,-0.049166202545166016,0.1425001621246338,-0.2795830965042114,-0.5658334493637085,0.3250002861022949,0,0.07034169635167764,2.8519036568437337,4.925000190734863,1.8889477588216594,4.875,-1.0241016183795522,4.913332939147949,0.07034169635167764 1606,2006-02-28,4.941666126251222,4.941666126251222,4.903333187103272,4.933332920074463,22974.0,0.0027054424170451785,8.200045777063728,2.5005007869511893,53.08638050713004,38.736476330077664,-0.01725554844359589,0.10039875578470525,-0.2555938365705659,-0.7764199337537505,23.789503671042677,0.03833293914794922,-0.12876956356273794,-0.06775028705596853,-0.3462954919733585,0.21079491786142146,-0.20702288951466397,0.07152231540272691,0.1945828245501131,100.0,54.37576596284,0.13927260245869513,2,-0.062499523162842685,0.12916684150695712,-0.2770831584930429,-0.5791667699813852,0.5749998092651349,1,0.04215864928824198,2.5556403287076876,4.928332805633545,2.8519036568437337,4.925000190734863,1.8889477588216594,4.875,0.04215864928824198 1607,2006-03-01,5.300000190734863,5.308332920074463,4.941666126251222,4.941666126251222,154698.0,0.07251280344094724,-1.046508161883007,43.00074387731277,68.38607343356594,40.992534238954455,-0.3584117850509667,-0.26080572256650303,-0.5892434761142358,-1.1225896255293533,21.490135464238122,0.3666667938232413,-0.12533520933026843,0.28391706943511963,-0.01603481712205035,0.5838689559922896,0.13394112615653508,0.4338930127137042,-0.6000003814697266,98.1950782184415,48.654351808406545,0.14997594327858493,3,-0.26666712760925293,-0.22916722297668457,-0.6166672706604004,-0.9375008344650269,0.34999990463256925,2,-0.0097485304868975,8.200045777063728,4.941666126251222,2.5556403287076876,4.928332805633545,2.8519036568437337,4.925000190734863,-0.0097485304868975 1608,2006-03-02,5.2849998474121085,5.333333015441895,5.133333206176758,5.233333110809326,136884.0,-0.0028302533552692077,1.69663138065493,0.14418594748236935,60.749520482277106,43.65684976780989,-0.33033573808903594,-0.25410811417471724,-0.549922572935885,-1.0943241765031946,19.103675049926345,0.1999998092651376,-0.11311223972347229,0.26591672897338814,-0.04387194984931675,0.575705407796093,0.11102238956203614,0.42081106838474014,-0.5728333759307853,90.06853710752796,39.4407434966854,0.1548943394113524,3,-0.23916673660278231,-0.21416687965392978,-0.5433332920074454,-0.8641668558120719,0.29833316802978693,3,-0.016083262176174618,-1.046508161883007,5.300000190734863,8.200045777063728,4.941666126251222,2.5556403287076876,4.928332805633545,-0.016083262176174618 1609,2006-03-03,5.333333015441895,5.333333015441895,5.228332996368408,5.25,56568.0,0.009145348992479985,1.520010070839166,1.6128948898508104,72.62931180659476,48.15215090037314,-0.35163365941613023,-0.3118676974772132,-0.5719049791909026,-1.1280450843977636,16.588247349429015,0.10500001907348722,-0.10007831503225617,0.31008324623107963,-0.014663146562886809,0.6348296390250461,0.14771004983409597,0.4724564426280633,-0.5963198822021489,100.0,45.82587237169747,0.16237319639698328,3,-0.28749990463256925,-0.2625000476837167,-0.5620832443237314,-0.9125000238418588,0.21500015258788974,4,-0.018749983236192813,1.69663138065493,5.2849998474121085,-1.046508161883007,5.300000190734863,8.200045777063728,4.941666126251222,-0.018749983236192813 1610,2006-03-06,5.349999904632568,5.3916659355163565,5.300000190734863,5.333333015441895,46572.0,0.0031250419095181226,-1.199998855579885,0.20000343324062306,76.43172458557697,52.27948602689405,-0.3254474959001534,-0.34490540272929504,-0.5614841402733113,-1.130812481571307,13.684268877442618,0.09166574478149325,-0.09121514934408914,0.3259167909622196,-0.0022475405934194725,0.6540811225178587,0.16183462518440006,0.4899989567400391,-0.5891339761047361,91.46769676635682,35.679928371739706,0.16408216577781953,3,-0.26666688919067383,-0.27916693687438965,-0.570000171661377,-0.9291669130325317,0.15000009536743164,0,-0.018691571292548725,1.520010070839166,5.333333015441895,1.69663138065493,5.2849998474121085,-1.046508161883007,5.300000190734863,-0.018691571292548725 1611,2006-03-07,5.349999904632568,5.358333110809326,5.333333015441895,5.333333015441895,56628.0,0.0,-1.9999713901527036,1.0,76.43172458557697,56.77390235005486,-0.2877777703787263,-0.3454195528696431,-0.5346438576204751,-1.1168517129300213,12.720889747218608,0.025000095367430752,-0.05946149339027684,0.3150001049041746,-0.04153300935736137,0.6715332191657106,0.13673354777340663,0.4932666620349426,-0.5512859756854249,90.74087810129737,30.112541714735116,0.17826655713076803,3,-0.2308340072631836,-0.27916693687438965,-0.5033338069915771,-0.8625005483627319,0.15166616439819336,1,-0.018068563480351574,-1.199998855579885,5.349999904632568,1.520010070839166,5.333333015441895,1.69663138065493,5.2849998474121085,-0.018068563480351574 1612,2006-03-08,5.260000228881836,5.333333015441895,5.133333206176758,5.333333015441895,53376.0,-0.016822369599072684,4.454580922036436,-4.399908448488257,67.14288133227997,60.53052193405612,-0.1602879489800788,-0.23933768588176552,-0.41920971787764394,-1.0123414693711084,13.20681011053507,0.21666669845581055,-0.01442997791354017,0.207000422477722,-0.15710500198036126,0.5711058469358052,0.024947710248680366,0.3890531347067636,-0.4257091795405401,49.0325105258205,-15.45771827421828,0.1820527122290416,3,-0.14083433151245117,-0.18916726112365723,-0.36750054359436035,-0.7266672849655151,0.4566659927368164,2,0.0487957595943076,-1.9999713901527036,5.349999904632568,-1.199998855579885,5.349999904632568,1.520010070839166,5.333333015441895,0.0487957595943076 1613,2006-03-09,5.300000190734863,5.300000190734863,5.168333053588867,5.183332920074463,36144.0,0.007604555154464343,1.2571392370917445,-1.590929189154022,73.38878526019258,65.20730815665563,-0.1493695301813851,-0.2638561425465715,-0.4331621217013426,-1.0369453198345173,13.718990214085814,0.1316671371459961,0.018508608414141037,0.22858366966247523,-0.14676862110153088,0.6039359604264813,0.040907524280472174,0.4162598150444783,-0.43226664822306393,64.51640292895624,-7.38785278164265,0.18767614538200325,3,-0.16000080108642578,-0.22916722297668457,-0.39083361625671387,-0.7541671991348267,0.3166656494140625,3,0.06603771547865556,4.454580922036436,5.260000228881836,-1.9999713901527036,5.349999904632568,-1.199998855579885,5.349999904632568,0.06603771547865556 1614,2006-03-10,5.208333015441895,5.298333168029785,5.183332920074463,5.298333168029785,27132.0,-0.017295692829070952,1.5555567329292588,-0.7714258855841898,71.1693570483,68.82397322683269,-0.01484624034023252,-0.17277770000998505,-0.31764116829459876,-0.9299926614697069,13.364478397263749,0.11666727066040039,0.056333426803409026,0.13166649341583359,-0.2484721489374202,0.5118051357690874,-0.05840282776079331,0.3217358145924605,-0.3091635293498225,29.03225211024053,-49.26947746136425,0.19006932117662687,3,-0.060833454132080966,-0.1375000476837167,-0.29499971866607755,-0.6625000238418588,0.45833301544189364,4,0.07200000439453147,1.2571392370917445,5.300000190734863,4.454580922036436,5.260000228881836,-1.9999713901527036,5.349999904632568,0.07200000439453147 1615,2006-03-13,5.10166597366333,5.199999809265137,5.099999904632568,5.183332920074463,21276.0,-0.02048007327148904,-1.3529642760972982,0.9074089772390205,60.57141954072158,69.65564423056509,0.1329778345501893,-0.05985996178546671,-0.18754562892648785,-0.8087713264914429,12.779428530313389,0.10833311080932706,0.10172078643786797,0.019082808494568226,-0.3586150110745683,0.39678062806370473,-0.16976610129000047,0.20793171827913692,-0.17294670060580053,0.6449302648385644,-75.99925563909564,0.1888489097845683,3,0.06500005722045898,-0.030833005905151367,-0.16374945640563965,-0.5558329820632935,0.7816672325134277,0,0.08755320255624621,1.5555567329292588,5.208333015441895,1.2571392370917445,5.300000190734863,4.454580922036436,5.260000228881836,0.08755320255624621 1616,2006-03-14,5.0,5.09499979019165,4.941666126251222,5.083333015441895,30906.0,-0.019927994931100423,1.8750089407052262,1.0204007753929623,54.45207492744562,68.1074221743295,0.2724384751476254,0.04821602483245435,-0.06712549446538851,-0.6921961275717017,12.319842587735044,0.1599998474121085,0.14631318562938578,-0.0850831747055052,-0.4597355569599797,0.2895692075489693,-0.27240936583274244,0.10224301642173206,0.39166593551635653,14.893746537859606,-60.71621801880898,0.18732619112723745,3,0.16666603088378906,0.07083296775817871,-0.01874995231628418,-0.4333333969116211,0.8649997711181641,1,0.10000000000000009,-1.3529642760972982,5.10166597366333,1.5555567329292588,5.208333015441895,1.2571392370917445,5.300000190734863,0.10000000000000009 1617,2006-03-15,5.1599998474121085,5.1599998474121085,4.989999771118164,5.0,19134.0,0.031999969482421786,1.1250029802350934,-1.9200054931849861,63.0136884891102,68.35899639731096,0.10112556937601802,-0.1003916132643159,-0.2083819433433769,-0.8367372462244385,11.785446588269055,0.17000007629394442,0.18505861222185693,0.06441667079925484,-0.30604276719409906,0.43487610879260874,-0.12081304819742211,0.2496463897959318,0.2226660919189456,60.930216465885024,-16.610539223852427,0.18522971899667715,3,0.006666183471680576,-0.11416697502136142,-0.13625025749206454,-0.5558338165283194,0.6983332633972177,2,0.06621438599266805,1.8750089407052262,5.0,-1.3529642760972982,5.10166597366333,1.5555567329292588,5.208333015441895,0.06621438599266805 1618,2006-03-16,5.329999923706055,5.333333015441895,5.151666164398193,5.163332939147949,123384.0,0.03294575219400553,1.0961579726331778,1.0416696469017535,66.66665358471607,67.69647881710222,-0.06908498541813657,-0.25594876232801944,-0.35996324026616033,-0.9903992190120938,11.32302847318329,0.18166685104370206,0.21517665190037683,0.21691675186157244,-0.16348682207177845,0.5973203257949233,0.026714964894896553,0.40711853882824833,0.04384601936340271,99.14899833817249,22.861789748701483,0.1902017869666755,3,-0.16333389282226562,-0.25500035285949707,-0.3445836305618286,-0.7258338928222656,0.5033330917358407,3,0.07254527269181299,1.1250029802350934,5.1599998474121085,1.8750089407052262,5.0,-1.3529642760972982,5.10166597366333,0.07254527269181299 1619,2006-03-17,5.269999980926514,5.300000190734863,5.170000076293945,5.170000076293945,9462.0,-0.011257025072867521,-1.6000047683761296,0.5999982833895047,63.43382529397647,66.25226778470216,-0.021248059364085137,-0.17789799145022211,-0.28508575639757083,-0.9137119678365,11.15930901664854,0.15999984741210938,0.198080176411624,0.13966681957244909,-0.23608620961134985,0.515419848756248,-0.04820969501944994,0.3275433341643481,0.09520236580657926,83.82987271498726,9.224736474212662,0.18787651459189944,3,-0.12000036239624023,-0.19500041007995605,-0.2845836877822876,-0.6325004100799552,0.5466661453247079,4,0.06578099819299532,1.0961579726331778,5.329999923706055,1.1250029802350934,5.1599998474121085,1.8750089407052262,5.0,0.06578099819299532 1620,2006-03-20,5.275000095367432,5.298333168029785,5.271666049957275,5.298333168029785,22830.0,0.0009487883223937565,1.2857785134776123,-0.23333094914526858,63.19262747395259,64.78125699452167,-0.042472094743224886,-0.15819255131930454,-0.2750584199555668,-0.9023585195854293,11.430361362422166,0.028333187103271484,0.19314575518808752,0.12383358478546125,-0.23420729364170256,0.48187446321262506,-0.05518685442812021,0.3028540239990427,0.08173152695602415,85.10649695331642,13.147143857235704,0.1790204392135817,3,-0.13750052452087314,-0.20000052452087402,-0.25833380222320557,-0.5541670322418213,0.4400000572204599,0,0.07424946510623243,-1.6000047683761296,5.269999980926514,1.0961579726331778,5.329999923706055,1.1250029802350934,5.1599998474121085,0.07424946510623243 1621,2006-03-21,5.25,5.275000095367432,5.175000190734863,5.275000095367432,6966.0,-0.0047393544863415515,6.999961853172862,1.071444628369403,47.31181858454269,62.57780557810642,-0.03704433364593118,-0.1127186337221655,-0.23399067314297728,-0.8608777751265393,12.049596624805575,0.09999990463256836,0.1727139448872128,0.08216679096221924,-0.2606205583013015,0.42495414022573996,-0.08922688366954112,0.2535604655939796,0.09843031240201139,75.72824163706089,6.794752715190739,0.17139367463176028,3,-0.1125004291534415,-0.17500042915344238,-0.22250044345855713,-0.5291669368743896,0.49833297729492276,1,0.12063489641462044,1.2857785134776123,5.275000095367432,-1.6000047683761296,5.269999980926514,1.0961579726331778,5.329999923706055,0.12063489641462044 1622,2006-03-22,5.25,5.2666659355163565,5.216666221618652,5.25,7140.0,0.0,2.0001144459387064,-0.0,48.087439952389296,59.766544988350496,-0.04314969512429645,-0.09086168420203222,-0.22269609338666463,-0.8440967384606513,12.702296130224846,0.04999971389770419,0.14635040354898443,0.06533343791961688,-0.2573049619360166,0.38797183777525035,-0.0959857620082003,0.22665263784743406,0.09029502867899541,54.12866190879881,-11.630250535571243,0.16131919992781688,3,-0.1125004291534415,-0.17500042915344238,-0.2220836877822876,-0.5291669368743896,0.48333311080932617,2,0.11714281354631706,6.999961853172862,5.25,1.2857785134776123,5.275000095367432,-1.6000047683761296,5.269999980926514,0.11714281354631706 1623,2006-03-23,5.308332920074463,5.366665840148926,5.199999809265137,5.199999809265137,106908.0,0.011111032395135778,-2.076917659590389,100.0,48.6486430756779,57.26424343583693,-0.11194894195425942,-0.12128414853044234,-0.268286424450892,-0.8855382346269227,13.591160469043562,0.16666603088378906,0.11962479015723915,0.10199971199035662,-0.18980588966197942,0.39380531364269267,-0.043903088835810955,0.2479025128165242,-0.3666667938232413,70.3390570219039,8.543290636342078,0.14590280082616788,3,-0.15416693687438965,-0.23333334922790527,-0.2645833492279053,-0.5874998569488525,0.4099998474121094,3,0.10361071903665531,2.0001144459387064,5.25,6.999961853172862,5.25,1.2857785134776123,5.275000095367432,0.10361071903665531 1624,2006-03-24,5.300000190734863,5.333333015441895,5.25,5.333333015441895,37614.0,-0.001569745052742988,4.0000572213318994,-0.3076882446927997,47.27273956804743,55.78661232776202,-0.09973386792940442,-0.08792484205350348,-0.24597061221735217,-0.8620272729774054,14.420529451278648,0.08333301544189542,0.10566900978070404,0.07491698265075719,-0.18748443963259653,0.3373184049341109,-0.05628372849091967,0.20611769379243405,-0.3498340702056879,65.21773744128652,6.878867662399216,0.13120071114167683,3,-0.14583420753479004,-0.22500061988830566,-0.23750066757202148,-0.5791671276092529,0.4116659164428702,4,0.10062883122898225,-2.076917659590389,5.308332920074463,2.0001144459387064,5.25,6.999961853172862,5.25,0.10062883122898225 1625,2006-03-27,5.275000095367432,5.300000190734863,5.25,5.291666030883789,15378.0,-0.004716998956176499,1.9999284764043659,0.4999856946669585,46.01770494061219,54.849460107002756,-0.053149910806575384,-0.03754670497820367,-0.20956868297085318,-0.8212813756470414,15.2392477766647,0.05000019073486328,0.08118957925408843,0.03258352279663068,-0.19007074744524033,0.2552377930385017,-0.07874361232430438,0.14391065791756574,-0.31650398044586137,52.174140195844274,-1.9807452576613258,0.11132713512093532,3,-0.09666728973388672,-0.20000052452087402,-0.21250057220458984,-0.5541670322418213,0.42333269119262695,0,0.10268550162861367,4.0000572213318994,5.300000190734863,-2.076917659590389,5.308332920074463,2.0001144459387064,5.25,0.10268550162861367 1626,2006-03-28,5.150000095367432,5.333333015441895,4.998332977294922,5.333333015441895,139350.0,-0.023696682036039474,2.654554108568237,11.000457783754452,44.36858985156358,52.777782480608685,0.10657244829480117,0.10947421707908234,-0.07357832779586992,-0.6808897005951309,16.101563408914092,0.33500003814697354,0.060919771143172596,-0.10283317565918004,-0.2813656208504245,0.0756992695320644,-0.19209939825480227,-0.013566953063557818,-0.18334058594131442,41.17664573758819,-13.063302018922073,0.08926622259562228,3,0.03249931335449219,-0.07500052452087402,-0.15583384037017822,-0.4291670322418213,0.5166659355163574,1,0.10970874694326582,1.9999284764043659,5.275000095367432,4.0000572213318994,5.300000190734863,-2.076917659590389,5.308332920074463,0.10970874694326582 1627,2006-03-29,5.248332977294922,5.25,5.183332920074463,5.183332920074463,83022.0,0.019093763127488783,-1.0512929611561457,-0.3545465658543927,47.5039966828684,50.648598380403385,0.02468300468671014,0.007454274789525428,-0.15939042725865704,-0.7632092985978023,14.996285767056463,0.09999990463256836,0.06117969160375303,-0.0019169330596922052,-0.17906555975490956,0.17523169363552515,-0.09049124640730088,0.08665738028791647,-0.27367334125434883,67.87338986342158,14.31646351270988,0.08857431334760874,3,-0.06583356857299805,-0.16499996185302734,-0.2316666841506958,-0.5274999141693115,0.4183330535888672,2,0.09526834561813735,2.654554108568237,5.150000095367432,1.9999284764043659,5.275000095367432,4.0000572213318994,5.300000190734863,0.09526834561813735 1628,2006-03-30,5.199999809265137,5.248332977294922,5.166666030883789,5.248332977294922,39702.0,-0.009209241913362143,2.379333478029242,-0.7435865458680263,49.579837589773724,49.10926641326975,0.05882217004177548,0.05174599028872162,-0.10206375002393386,-0.6989813316362659,13.758852041816866,0.08166694641113281,0.07548377878163581,-0.04600009918212855,-0.2237160374684919,0.1317158391042348,-0.13485806832531022,0.04285786996105312,-0.21750004914239618,60.1990474645075,3.3936845333577423,0.08885796914318149,3,-0.01750040054321289,-0.08083391189575195,-0.18333351612091064,-0.47916674613952637,0.5000000000000009,3,0.10256410021283435,-1.0512929611561457,5.248332977294922,2.654554108568237,5.150000095367432,1.9999284764043659,5.275000095367432,0.10256410021283435 1629,2006-03-31,5.233333110809326,5.246665954589844,5.166666030883789,5.218332767486572,30480.0,0.006410250532085993,2.8400549324788282,-0.31035299224561474,57.16882671817559,48.439955218183414,0.022060606387388937,0.011106244658555475,-0.12314426588826421,-0.7163307430592667,12.454545860440321,0.07999992370605469,0.06755970663224709,-0.00766680240631068,-0.1805996534229326,0.16526604861031124,-0.09413322791462164,0.07879962310200028,-0.24315002908606154,70.14928559838056,5.982237440181208,0.08646642550831077,3,-0.050833702087402344,-0.1141672134399414,-0.22916686534881592,-0.5125000476837158,0.4583330154418954,4,0.09267509757318737,2.379333478029242,5.199999809265137,-1.0512929611561457,5.248332977294922,2.654554108568237,5.150000095367432,0.09267509757318737 1630,2006-04-03,5.25,5.2666659355163565,5.216666221618652,5.233333110809326,165996.0,0.0031847560317246337,1.0000381479185898,1.111100514972344,65.00002288821852,50.40531125192518,0.001647800640776964,-0.014162637337433281,-0.1273807487803431,-0.7167545533717545,10.766189586794916,0.04999971389770419,0.03921277631481335,0.014000082015991566,-0.1512763476407697,0.17927651167275283,-0.06863813281238951,0.09663829684437264,-0.25228726310822225,75.12447583503409,4.529514482770253,0.08263821482838067,4,-0.06750059127807617,-0.1100006103515625,-0.2666670083999634,-0.5291669368743896,0.41499996185302734,0,0.08793640136718728,2.8400549324788282,5.233333110809326,2.379333478029242,5.199999809265137,-1.0512929611561457,5.248332977294922,0.08793640136718728 1631,2006-04-04,5.25333309173584,5.291666030883789,5.22666597366333,5.25,49674.0,0.0006348746163504781,-1.599942780850658,0.19998283409149428,56.896559014002186,51.38410225877106,-0.0012994186646562156,-0.02646601218110156,-0.12631652549589845,-0.7047513822981966,8.91716793682594,0.06500005722045898,0.018063986732072657,0.022166514396667836,-0.13450251977279937,0.17883554856613504,-0.05616800268806532,0.100501031481401,-0.2482412927789195,69.33364868164062,-2.3812331179792636,0.0783345170847335,4,-0.07083368301391602,-0.10583353042602539,-0.27833330631256104,-0.5325000286102295,0.3466668128967285,1,0.08470806763124528,1.0000381479185898,5.25,2.8400549324788282,5.233333110809326,2.379333478029242,5.199999809265137,0.08470806763124528 1632,2006-04-05,5.5166659355163565,5.583333015441895,5.291666030883789,5.300000190734863,553500.0,0.050126812669612164,-1.4999948910464644,65.00443490700975,62.12119992345811,52.88105301963552,-0.2490142398923263,-0.2841528513757483,-0.3839819879413673,-0.9520190268698387,8.785340087993884,0.3299999237060556,0.002863403258988484,0.27266607284545774,0.07058517472411552,0.47474697096679996,0.17162562378478707,0.3737065219061284,-0.5043426557355959,83.99991302496831,15.104428821649805,0.10104044906067099,4,-0.22583293914794833,-0.25416636466979803,-0.5416661500930777,-0.7958328723907462,0.05666685104370206,2,0.02719035321709984,-1.599942780850658,5.25333309173584,1.0000381479185898,5.25,2.8400549324788282,5.233333110809326,0.02719035321709984 1633,2006-04-06,5.6500000953674325,5.75,5.554999828338623,5.554999828338623,89298.0,0.024169337315255834,-3.105255232645686,0.43846463650549355,72.52967890914604,55.687379613090926,-0.36742475741311686,-0.4109932979589921,-0.5090691596942643,-1.0677640934334036,8.922350367022634,0.23333406448364347,0.017211466385243845,0.38850023746490603,0.11722666022114225,0.6597738147086698,0.2528634488430237,0.5241370260867884,-0.6148364261602266,82.8571778900389,15.19601346904831,0.13563678862188192,4,-0.2758336067199716,-0.3041670322418222,-0.597917079925538,-0.9291670322418222,-0.11666727066040128,3,0.0029497230504511585,-1.4999948910464644,5.5166659355163565,-1.599942780850658,5.25333309173584,1.0000381479185898,5.25,0.0029497230504511585 1634,2006-04-07,5.583333015441895,5.599999904632568,5.550000190734863,5.558332920074463,50322.0,-0.011799482973495756,-1.400050355348539,0.2631581589118174,67.03498196184144,58.02263261544973,-0.2864651981040014,-0.3318034225299993,-0.4337925895377923,-0.9835839605464516,9.053817134023395,0.09999990463256925,0.030593839157178948,0.3030831575393682,-0.002399393699783481,0.6085657087785199,0.15034188191979236,0.45582443315894405,-0.5052791663871217,68.74996647241545,3.159384787456105,0.15274127561957568,4,-0.20916652679443448,-0.23749995231628507,-0.524999976158143,-0.8624999523162851,-0.1999998092651376,4,0.02089554635207591,-3.105255232645686,5.6500000953674325,-1.4999948910464644,5.5166659355163565,-1.599942780850658,5.25333309173584,0.02089554635207591 1635,2006-04-10,5.548333168029785,5.599999904632568,5.5,5.591666221618652,19374.0,-0.006268629744152987,2.333306842565366,-1.7333155314806075,66.3023765798179,60.4597200297002,-0.23313194531591996,-0.2757631472492026,-0.3973973434433491,-0.9296597445910395,9.667123624207044,0.09999990463256836,0.03935902491077048,0.24574995040893555,-0.06990106495044124,0.5614009657683123,0.08792444272924715,0.40357545808862394,-0.4299625499182982,61.46498759465736,-2.7257966323491303,0.15782550767968817,4,-0.09000015258789062,-0.2025001049041748,-0.4900001287460327,-0.769167184829711,-0.3233332633972168,0,0.025833516820392033,-1.400050355348539,5.583333015441895,-3.105255232645686,5.6500000953674325,-1.4999948910464644,5.5166659355163565,0.025833516820392033 1636,2006-04-11,5.5,5.550000190734863,5.5,5.5,40806.0,-0.0087112951883076,0.0,-0.0,62.97579413281694,62.17880863525004,-0.14519947161821545,-0.19821309498850326,-0.34986723970211386,-0.8631298244448118,10.24729964801525,0.05000019073486328,0.05008300497089735,0.17241678237915004,-0.12072794889187666,0.46556151365017673,0.025844416743636245,0.3189891480146638,-0.34373161897520266,45.454621117857336,-19.182404664222155,0.14657236563551349,4,-0.04166698455810547,-0.15416693687438965,-0.4229170083999634,-0.7208340167999259,-0.8333339691162109,1,0.02999999306418677,2.333306842565366,5.548333168029785,-1.400050355348539,5.583333015441895,-3.105255232645686,5.6500000953674325,0.02999999306418677 1637,2006-04-12,5.501666069030762,5.519999980926514,5.5,5.5,48084.0,0.00030292164195677707,-23.00858614768174,100.0,60.66177031316148,63.41013449340424,-0.11974347124107432,-0.1823174727011736,-0.34798145924489354,-0.8458458684586425,11.275129000321568,0.019999980926513672,0.06546949810082836,0.15699954032897967,-0.1348438105241243,0.44884289118208365,0.011077864902427237,0.3029212157555321,-0.30977379086745227,0.6664276123046875,-60.636565005029254,0.14592167542655204,4,-0.04333305358886719,-0.15583300590515137,-0.40666663646698,-0.7225000858306876,-0.5016660690307617,2,0.017873464940981076,0.0,5.5,2.333306842565366,5.548333168029785,-1.400050355348539,5.583333015441895,0.017873464940981076 1638,2006-04-13,5.716666221618652,5.764999866485597,5.5,5.5,111180.0,0.03907909892934813,-1.446157638286736,130.0463651974814,68.71255612833147,64.69277109453267,-0.2835672949320083,-0.386690073957916,-0.5587387731644888,-1.039814707087512,12.006804247361739,0.2649998664855966,0.10012488695881583,0.35266637802124023,0.016977708737014652,0.6883550473054658,0.18482204337912744,0.520510712663353,-0.49128748014514123,81.76087954007656,20.087525866386947,0.16784433464211299,4,-0.22583317756652832,-0.36333322525024325,-0.6216667890548706,-0.9375002384185782,-0.741666316986084,3,-0.025072906043832166,-23.00858614768174,5.501666069030762,0.0,5.5,2.333306842565366,5.548333168029785,-0.025072906043832166 1639,2006-04-18,5.616665840148926,5.706665992736816,5.559999942779541,5.699999809265138,109980.0,-0.017492779461490415,2.0344803772616955,-0.38461910903161184,64.37584140378752,64.62341759626257,-0.1379832434508641,-0.2734043052538162,-0.4563760391558125,-0.9217855776824067,12.778020133925624,0.15666627883911133,0.12451767206703579,0.2353327035903927,-0.1153832448985348,0.5860486520793202,0.05997472934592896,0.41069067783485647,-0.3481174086744474,44.02486752017547,-18.07139571047484,0.1753579742444636,4,-0.12083292007446289,-0.2633328437805167,-0.5112496614456177,-0.8291661739349356,-0.5666656494140625,1,-0.014836740837636309,-1.446157638286736,5.716666221618652,-23.00858614768174,5.501666069030762,0.0,5.5,-0.014836740837636309 1640,2006-04-19,5.666666030883789,5.666666030883789,5.566666126251222,5.566666126251222,33426.0,0.008902112420050567,-1.0000000000000178,-1.1999897003959392,73.20356223089567,66.43530684258405,-0.13707910918533184,-0.3083675425614967,-0.5060706473518142,-0.953389676538186,13.590913485305963,0.09999990463256747,0.15401840326000116,0.26574959754943883,-0.10323078937025976,0.6347299844691374,0.08125940408958954,0.4502397910092881,-0.3584014846084216,62.89287353012602,-1.7731763530455353,0.18449019345984907,4,-0.13833308219909668,-0.31333303451537997,-0.5574997663497925,-0.8708329200744629,-0.546666145324707,2,-0.049999915852256716,2.0344803772616955,5.616665840148926,-1.446157638286736,5.716666221618652,-23.00858614768174,5.501666069030762,-0.049999915852256716 1641,2006-04-20,5.883333206176758,5.983333110809326,5.664999961853027,5.664999961853027,164052.0,0.03823538816512473,-1.9160300342012502,2.183334525427385,75.77806994518761,67.95273684499846,-0.2849481336960622,-0.5008321119470125,-0.7134069287316649,-1.1500011988331593,15.48688006586354,0.31833314895629883,0.18115727694317307,0.45075011253356934,0.0310784053645623,0.8704218197025764,0.24091425894906582,0.6605859661180729,-0.5385298342845717,79.31035503338026,14.428311612159078,0.2098358535845036,4,-0.14166665077209473,-0.4208335876464844,-0.7645837068557739,-1.0875000953674316,-0.6500000953674316,3,-0.11189801401236676,-1.0000000000000178,5.666666030883789,2.0344803772616955,5.616665840148926,-1.446157638286736,5.716666221618652,-0.11189801401236676 1642,2006-04-21,5.864999771118164,5.916666030883789,5.833333015441895,5.916666030883789,128946.0,-0.0031161646665440745,2.2258195510927004,-0.2366394541777504,77.66987555950601,68.52386980614956,-0.23692220345286952,-0.457519319957,-0.6782948199882295,-1.114362580093193,17.48530703634698,0.08333301544189364,0.20300309690377727,0.4016666889190672,-0.05053889648641885,0.8538722743245533,0.17556389621632462,0.6277694816218098,-0.4563434253342642,75.51722879216435,9.627959430304742,0.22610279270274303,4,-0.12333321571350098,-0.37833333015441895,-0.7462502717971802,-1.069166660308838,-0.698333740234375,4,-0.20431948627440655,-1.9160300342012502,5.883333206176758,-1.0000000000000178,5.666666030883789,2.0344803772616955,5.616665840148926,-0.20431948627440655 1643,2006-04-24,5.858333110809326,5.858333110809326,5.833333015441895,5.835000038146973,100512.0,-0.0011366855190119152,1.14288925673873,-0.45161141464855287,76.59571877754489,69.58617389678328,-0.22081697858456906,-0.4295590505659046,-0.6556018528920333,-1.0916908625862414,18.98645562213571,0.03166675567626864,0.2381648639808409,0.3675000190734865,-0.1111388287009758,0.8461388668479488,0.12818059518625535,0.6068194429607177,-0.3922090885228835,70.47242941493185,4.910437951160333,0.23931942388723107,4,-0.11666655540466309,-0.36750006675720215,-0.7520836591720581,-1.0191669464111328,-0.47499990463256836,0,-0.14651490356968588,2.2258195510927004,5.864999771118164,-1.9160300342012502,5.883333206176758,-1.0000000000000178,5.666666030883789,-0.14651490356968588 1644,2006-04-25,5.833333015441895,5.863333225250244,5.833333015441895,5.863333225250244,104136.0,-0.004267441761087731,-1.0000000000000593,-1.2857376412645483,74.64785270338231,70.51344902162377,-0.17503145627196837,-0.3821472176247047,-0.6200697166938367,-1.0495242923303651,20.57444333782658,0.03000020980834872,0.2503233119640065,0.3158332824707042,-0.1772491282528046,0.808915693194213,0.06929207710894936,0.562374487832459,-0.31548808430316466,64.00000457763336,-0.33783977125149534,0.24654120536175445,4,-0.09166646003723233,-0.3424999713897714,-0.7125002145767221,-0.933333396911622,-0.6166667938232431,1,-0.1471428270145323,1.14288925673873,5.858333110809326,2.2258195510927004,5.864999771118164,-1.9160300342012502,5.883333206176758,-0.1471428270145323 1645,2006-04-26,5.816666126251222,5.841666221618652,5.768332958221436,5.841666221618652,106848.0,-0.0028571811598194774,4.866638692326695,0.8333306842565317,73.53756283384374,71.6869788772934,-0.12996601725933576,-0.34026495248518795,-0.5889787626717311,-1.0156135679552518,22.038463675183596,0.07333326339721591,0.2410560107928097,0.27208309173584055,-0.22440841029836456,0.7685745937700457,0.023837340718737998,0.5203288427529431,-0.25227237714543094,47.643848871992645,-15.398552704462602,0.2482457510171026,4,-0.0749995708465585,-0.32583308219909757,-0.7041665315628061,-0.9166665077209482,-0.4850001335144052,2,-0.13180504413968597,-1.0000000000000593,5.833333015441895,1.14288925673873,5.858333110809326,2.2258195510927004,5.864999771118164,-0.13180504413968597 1646,2006-04-27,5.7150001525878915,5.798333168029785,5.666666030883789,5.791666030883789,17514.0,-0.0174783925115628,1.9259314203365405,3.066623433595984,59.58135131337384,71.56693232176144,0.006040162813311767,-0.20458970367943952,-0.4726981023578505,-0.8966408687661014,23.279498509981938,0.15000009536743253,0.23910918971816297,0.14216711521148806,-0.3231065790227774,0.6074408094457535,-0.09046973190564511,0.37480396232862123,-0.10871246731174722,19.33364868164098,-39.36171457350038,0.2326368471171329,4,0.026666402816771573,-0.2241671085357675,-0.6087505817413339,-0.7525005340576181,-0.39333438873291104,3,-0.10411202994620727,4.866638692326695,5.816666126251222,-1.0000000000000593,5.833333015441895,1.14288925673873,5.858333110809326,-0.10411202994620727 1647,2006-04-28,5.748332977294923,5.748332977294923,5.666666030883789,5.7150001525878915,43866.0,0.005832515103597613,3.9000915541314334,-0.43478044532902604,55.25844320563107,70.07203088590585,0.0127136483313679,-0.20927267455049936,-0.49072758689959795,-0.9127498305005526,24.58760040935249,0.0816669464111337,0.24213317006369195,0.15049993991851895,-0.29465599728100056,0.5956558771180385,-0.0720780286812408,0.3730779085182787,-0.10434074946546001,41.52545454986334,-13.53058332607759,0.22257796859975987,4,0.02333354949951083,-0.25749993324279874,-0.6420834064483651,-0.7641668319702157,-0.5083332061767587,4,-0.0895911681734115,1.9259314203365405,5.7150001525878915,4.866638692326695,5.816666126251222,-1.0000000000000593,5.833333015441895,-0.0895911681734115 1648,2006-05-02,5.733333110809326,5.741665840148926,5.666666030883789,5.699999809265138,84132.0,-0.002609428950070214,2.0000667588574697,1.0000143053330015,58.4905772414645,69.41811264564772,0.033890263234246376,-0.1604969062155739,-0.461250302681524,-0.8798796167066198,25.86877990035158,0.0816669464111337,0.2530026791485991,0.10883340835571254,-0.2982473057404649,0.51591412245189,-0.09470694869237661,0.3123737654038017,0.25,33.89842425946984,-18.622979528951483,0.20354035704808887,5,0.041666507720947266,-0.24250006675720215,-0.6270835399627686,-0.7483334541320792,-0.5850000381469727,1,-0.09883728521846613,3.9000915541314334,5.748332977294923,1.9259314203365405,5.7150001525878915,4.866638692326695,5.816666126251222,-0.09883728521846613 1649,2006-05-03,5.718332767486572,5.730000019073486,5.716666221618652,5.728332996368407,37284.0,-0.002616339053189365,-1.0000715256419426,-0.3000071525641756,59.845537880666605,67.9338877178445,0.07244727295684861,-0.11309714802206727,-0.42987527380818147,-0.8469679490162401,27.219195923027385,0.016666889190673828,0.2690044840176755,0.06958308219909703,-0.2949431338313522,0.43410929822954625,-0.11268002581612802,0.2518461902143221,0.25866700172424295,29.5238173088975,-20.963009670571658,0.1822631080152247,5,0.10583376884460449,-0.22749972343444824,-0.6037499904632568,-0.7016665935516357,-0.7183327674865723,2,-0.058583432432362526,2.0000667588574697,5.733333110809326,3.9000915541314334,5.748332977294923,1.9259314203365405,5.7150001525878915,-0.058583432432362526 1650,2006-05-04,5.7116661071777335,5.718332767486572,5.699999809265138,5.7133331298828125,38856.0,-0.0011658398662534042,2.1428921768984006,0.16669845508307138,62.880289700317945,66.5008010239701,0.09629491844041826,-0.07385692741077587,-0.4044245765173988,-0.8220606138278503,28.744065914948102,0.01833295822143466,0.2558858912428832,0.039833116531371004,-0.27320878590168096,0.35287501896442297,-0.11668783468515453,0.19635406774789654,0.2591269872665416,34.17715101076977,-16.246185457138715,0.1565209512165258,5,0.07999992370605558,-0.22083306312560946,-0.5970833301544181,-0.6575000286102286,-0.6266660690307608,3,-0.08666470978354723,-1.0000715256419426,5.718332767486572,2.0000667588574697,5.733333110809326,3.9000915541314334,5.748332977294923,-0.08666470978354723 1651,2006-05-05,5.698332786560059,5.699999809265138,5.5,5.666666030883789,112548.0,-0.0023344012705712736,10.428298956431176,-18.99599542333084,61.79999404907681,64.73748085614463,0.09010131702557889,-0.026852743254096367,-0.3739553991918445,-0.7913369960152288,29.965497693805055,0.2116661071777335,0.2548493077121359,0.0042498111724853516,-0.23903308354733266,0.24753270589230336,-0.1173916361874241,0.1258912585323948,0.26637776661300716,79.86566613926452,22.192178176784758,0.12164144735990916,5,-0.016666173934936523,-0.20749974250793457,-0.5716665983200073,-0.6441667079925537,-0.7483329772949219,4,-0.06434632857667655,2.1428921768984006,5.7116661071777335,-1.0000715256419426,5.718332767486572,2.0000667588574697,5.733333110809326,-0.06434632857667655 1652,2006-05-08,5.666666030883789,5.699999809265138,5.666666030883789,5.666666030883789,52572.0,-0.005557196615641358,0.0,0.0,46.153834867769504,61.355049310614035,0.10133194045723837,0.01752642042541197,-0.32506000108253374,-0.742340754023064,30.49611399941321,0.033333778381348544,0.23886984517264231,-0.03491694927215594,-0.2640048772222414,0.19417097867792954,-0.14946091324719912,0.07962701470288724,0.27945610016235367,68.96549002584796,13.746570134862182,0.11454396397504292,5,0.015000581741333008,-0.09166646003723145,-0.5379165410995483,-0.6116664409637451,-0.8183331489562988,0,-0.06088240689472946,10.428298956431176,5.698332786560059,2.1428921768984006,5.7116661071777335,-1.0000715256419426,5.718332767486572,-0.06088240689472946 1653,2006-05-09,5.666666030883789,5.699999809265138,5.666666030883789,5.666666030883789,9762.0,0.0,0.0,0.0,54.54547030866092,59.121451266756104,0.0796621090608518,0.01985709203065511,-0.30624036709666935,-0.724515992669506,30.26472357764849,0.033333778381348544,0.19798810067291406,-0.03575024604797328,-0.2641684155032813,0.19266792340733474,-0.1499593307756273,0.07845883867968073,0.2616112149205083,72.4634856793374,15.174730580123722,0.11420908472765388,5,0.004167079925537109,-0.09166646003723145,-0.5337498188018799,-0.5958330631256104,-0.7833328247070312,1,-0.07529405428875802,0.0,5.666666030883789,10.428298956431176,5.698332786560059,2.1428921768984006,5.7116661071777335,-0.07529405428875802 1654,2006-05-10,5.699999809265138,5.699999809265138,5.666666030883789,5.666666030883789,69150.0,0.005882432139052707,-1.0000000000000533,100.0,53.12503911551557,56.85339307583075,0.028414071391408058,-0.004519893325409363,-0.32159105219448847,-0.7394639297768597,30.057926086893684,0.033333778381348544,0.1548371278994658,-0.00824980735778702,-0.22971623335652502,0.21321661864095098,-0.11898302035715602,0.10248340564158198,0.21114634670698784,91.60320348041108,33.576553968684266,0.11073321299936896,5,-0.05083322525024503,-0.12500023841858,-0.5491671562194833,-0.6291668415069589,-0.6499996185302743,2,-0.09678364123908745,0.0,5.666666030883789,0.0,5.666666030883789,10.428298956431176,5.698332786560059,-0.09678364123908745 1655,2006-05-11,5.691666126251222,5.699999809265138,5.666666030883789,5.695000171661378,10590.0,-0.0014620497004876887,4.000071525642076,-0.100020026893254,20.512782892565227,52.512441029074225,0.0191674939290003,0.015918672250050392,-0.29510777817065925,-0.7128989490550888,30.215023261983998,0.033333778381348544,0.1118623011771902,-0.02375013828277517,-0.23232907426259342,0.18482879769704308,-0.12803960627268474,0.0805393297071344,0.20303418348201863,95.83315451922849,38.82578900199845,0.1042894679899092,5,-0.06749963760376065,-0.09166646003723233,-0.5408334732055673,-0.6208331584930429,-0.7750000953674325,3,-0.12152261058692548,-1.0000000000000533,5.699999809265138,0.0,5.666666030883789,0.0,5.666666030883789,-0.12152261058692548 1656,2006-05-12,5.664999961853027,5.690000057220459,5.583333015441895,5.690000057220459,69000.0,-0.004685124497237125,7.533330790211453,7.498426773455377,20.000000000000156,48.59483622844858,0.04246042481493095,0.0585836403299993,-0.2506575192110123,-0.6668803608794835,30.163914779033167,0.10833311080932617,0.07011644589820332,-0.05866630077362078,-0.2430149160131112,0.12568231446586964,-0.15084060839336555,0.03350800684612398,0.21391233549088362,70.00016348684672,14.700732393424595,0.09217430761974515,5,-0.04416704177856445,-0.06000041961669922,-0.5037505626678467,-0.5941669940948486,-0.7516670227050781,4,-0.10238304106119289,4.000071525642076,5.691666126251222,-1.0000000000000533,5.699999809265138,0.0,5.666666030883789,-0.10238304106119289 1657,2006-05-15,5.599999904632568,5.6500000953674325,5.383333206176758,5.550000190734863,179568.0,-0.011473973108235946,2.5555562619804957,-1.9999809265864312,17.02127141507519,43.98713558107199,0.0941025809530025,0.13842549413171845,-0.17981394956621877,-0.5847052760052609,30.585618448709596,0.28166675567626953,0.026657059294900698,-0.12858304977416957,-0.29206603565865574,0.03489993611031661,-0.2103245427164122,-0.04684155683192692,0.2637559008175865,68.4210764073975,14.419602354815538,0.08174149294224292,5,-0.04333329200744629,0.03749966621398926,-0.4350004196166992,-0.5291669368743896,-0.7416667938232422,0,-0.11607144757801202,7.533330790211453,5.664999961853027,4.000071525642076,5.691666126251222,-1.0000000000000533,5.699999809265138,-0.11607144757801202 1658,2006-05-16,5.573332786560059,5.583333015441895,5.5,5.583333015441895,88446.0,-0.004761985451187112,15.666221628835668,-0.2000057220786582,16.949131994956957,39.22086826043759,0.10693189217074828,0.16211560189805851,-0.1470091328592007,-0.5411897942660788,29.899322765793578,0.09999990463256836,0.010868123785763295,-0.14808349609374982,-0.32572011163878845,0.0295531194512888,-0.23690180386626913,-0.05926518832123051,0.261597662933692,59.99987953585146,6.963119019066127,0.08881830777251923,5,-0.022499799728393555,0.1100003719329834,-0.2966665029525757,-0.43166637420654297,-0.7816667556762695,1,-0.13008372770793197,2.5555562619804957,5.599999904632568,7.533330790211453,5.664999961853027,4.000071525642076,5.691666126251222,-0.13008372770793197 1659,2006-05-17,5.533332824707031,5.574999809265137,5.505000114440918,5.558332920074463,66708.0,-0.0071770273523745765,1.3999673028977806,2.4999523173753264,15.999990844723186,34.011946165371505,0.13178890162011214,0.2061202525346575,-0.10276789023064037,-0.4839240084596028,29.175938811387393,0.06999969482421875,-0.0033961502696362444,-0.18391680717468262,-0.3752779463253928,0.007444331976027563,-0.27959737675003726,-0.08823623759932797,0.27450179018770005,47.36831009881058,-6.088280014600983,0.09568056957535502,5,0.008333683013916016,0.15000033378601074,-0.1733330488204956,-0.3083329200744629,-0.7583327293395996,2,-0.11746982137563511,15.666221628835668,5.573332786560059,2.5555562619804957,5.599999904632568,7.533330790211453,5.664999961853027,-0.11746982137563511 1660,2006-05-18,5.383333206176758,5.5,5.358333110809326,5.449999809265137,119346.0,-0.02710836728644017,-1.428572596334625,2.666653951057621,14.33689918537793,28.738268958293848,0.2573832136488816,0.3518441666498564,0.049280140565643116,-0.3173555203851439,28.711148741541255,0.17499971389770508,-0.025018450071465637,-0.31974978446960467,-0.5620494078934533,-0.07745016104575608,-0.44089959618152896,-0.19859997275768038,0.39903132419489484,7.5377108385234255,-48.160037504782494,0.12114981171192432,5,0.14583325386047363,0.28749990463256836,-0.023333430290222168,-0.15833330154418945,-0.6500000953674316,3,-0.06191944705548469,1.3999673028977806,5.533332824707031,15.666221628835668,5.573332786560059,2.5555562619804957,5.599999904632568,-0.06191944705548469 1661,2006-05-19,5.224999904632568,5.358333110809326,5.025000095367432,5.358333110809326,69522.0,-0.029411759495496237,4.0,2.0,5.6497869186736125,24.237819186172082,0.3816476713601702,0.48309657599099687,0.2078642414019658,-0.14360501191209796,27.579989367026535,0.35833311080932617,-0.0528712678000689,-0.44516642093658465,-0.754076702858625,-0.13625613901454425,-0.5996215618976048,-0.29071127997556445,0.5234421121740978,31.999969482421832,-24.437493329815936,0.15445514096102023,5,0.13750004768371582,0.27916669845581055,0.17708313465118408,0.0,-0.508333683013916,4,-0.05901126878019758,-1.428572596334625,5.383333206176758,1.3999673028977806,5.533332824707031,15.666221628835668,5.573332786560059,-0.05901126878019758 1662,2006-05-22,4.666666030883789,5.216666221618652,4.666666030883789,5.191666126251222,148572.0,-0.10685815960565881,-1.0952384412423195,3.937504470352628,2.9412123570805733,18.5040127471076,0.8752567221055632,0.9982310108288033,0.7628675994326617,0.42660350284500836,26.72198895637384,0.5583338737487793,-0.09998769359441706,-0.943583607673645,-1.4768010518342223,-0.41036616351306776,-1.2101923297539336,-0.6769748855933564,1.0094317937789539,0.0,-56.83935284378245,0.26660872208028874,5,0.5166668891906738,0.6583335399627686,0.7354170083999634,0.5583338737487793,0.0583338737487793,0,0.05285720182925657,4.0,5.224999904632568,-1.428572596334625,5.383333206176758,1.3999673028977806,5.533332824707031,0.05285720182925657 1663,2006-05-23,5.0,5.083333015441895,4.599999904632568,4.599999904632568,181896.0,0.07142871739914991,-1.4166649778688052,-0.7619048051552887,25.258370453778795,15.407716229136847,0.4888154024211042,0.6295744101853842,0.4287183008091082,0.10701676407942085,25.867638090566082,0.48333311080932706,-0.14157459633519576,-0.5673329830169678,-1.1521490006527015,0.01748303461876599,-0.8597409918348342,-0.27492497419910134,0.5549660094092683,41.025654819748205,-18.472949957430195,0.2924080088178667,5,0.14999985694885254,0.29166650772094727,0.40208303928375244,0.22499990463256836,-0.27500009536743164,1,-0.02833337783813472,-1.0952384412423195,4.666666030883789,4.0,5.224999904632568,-1.428572596334625,5.383333206176758,-0.02833337783813472 1664,2006-05-24,4.974999904632568,5.050000190734863,4.949999809265137,5.001666069030762,70962.0,-0.00500001907348635,-1.608716204029083,-0.06666539510121462,24.943355379187338,15.900002060983748,0.4471854636573891,0.6186940313448339,0.4555509122130399,0.14493330197914212,24.950741973310738,0.10000038146972656,-0.16989406794102724,-0.5494164228439331,-1.1764918570434562,0.07765901135558995,-0.8629541399436942,-0.23587870574417202,0.44627085010796197,41.666662251508264,-20.166004616662896,0.3135377170997615,5,0.1700000762939453,0.3166666030883789,0.44708311557769775,0.25749993324279785,-0.258333683013916,2,-0.03685103060566175,-1.4166649778688052,5.0,-1.0952384412423195,4.666666030883789,4.0,5.224999904632568,-0.03685103060566175 1665,2006-05-25,5.050000190734863,5.050000190734863,4.951665878295898,4.974999904632568,39480.0,0.01507543468140704,1.622238328660347,-2.8125637036639666,28.83574262906187,16.881751241990607,0.30351020636926496,0.5094308843917306,0.38673115821213955,0.08357638683148139,24.585365409347798,0.09833431243896484,-0.2062997105850588,-0.4360828399658203,-1.0814034855075576,0.20923780557591698,-0.758743162736689,-0.11342251719495167,0.2562926449905527,59.34070701862495,-0.2021943818017249,0.3226603227708686,5,0.07499980926513672,0.24166631698608398,0.37458276748657227,0.18249964714050293,-0.21666717529296786,3,-0.0544554623724508,-1.608716204029083,4.974999904632568,-1.4166649778688052,5.0,-1.0952384412423195,4.666666030883789,-0.0544554623724508 1666,2006-05-26,5.119999885559082,5.25,5.083333015441895,5.083333015441895,12504.0,0.013861325184233886,-8.09087598834829,0.48888973659614676,32.59026791539158,18.61163974202576,0.16547357058085055,0.4137846702543806,0.3271303268796295,0.02579633436443718,24.529089815566106,0.19999980926513672,-0.2466063989957794,-0.3363331317901608,-0.9919961627823497,0.31932989920202814,-0.6641646472862552,-0.008501616294066316,-0.5199999809265137,79.9999853280896,20.75468106755767,0.3278315154960946,5,-0.028333425521850586,0.17166662216186523,0.32083308696746826,0.11249995231628418,-0.17999982833862305,4,-0.07552085613133441,1.622238328660347,5.050000190734863,-1.608716204029083,4.974999904632568,-1.4166649778688052,5.0,-0.07552085613133441 1667,2006-05-29,5.233333110809326,5.233333110809326,5.099999904632568,5.119999885559082,3990.0,0.022135396051452982,1.3529411764705883,3.0908889929255845,37.12873657055434,20.853818028203246,-0.005968737685908998,0.2739355181164802,0.22056924668205014,-0.07565186066777674,24.469773018768862,0.1333332061767578,-0.27368674317304986,-0.19724991321563756,-0.845031599487923,0.4505317730566478,-0.5211407563517803,0.12664092992050513,-0.620333204269409,97.43586357764265,38.21588870618238,0.32389084313614286,5,-0.14583325386047363,0.02499985694885254,0.3687499761581421,0.10833334922790527,0.0,0,-0.09872616136807932,-8.09087598834829,5.119999885559082,1.622238328660347,5.050000190734863,-1.608716204029083,4.974999904632568,-0.09872616136807932 1668,2006-05-30,5.166666030883789,5.233333110809326,5.1416659355163565,5.233333110809326,33228.0,-0.012738933011513742,1.7499982118717679,-0.5882395015083496,34.46601968715434,22.905599010695596,-0.0034126294196203943,0.311967337398233,0.28789297228116695,0.0013026521814172298,24.407250668566128,0.09166717529296964,-0.3037734421352516,-0.2355836391448971,-0.8771506799587518,0.40598340166895763,-0.556367159551824,0.08519988126202982,-0.5409261224746702,72.22202795535534,16.392000010563372,0.32078352040692726,5,-0.11666607856750488,0.06500053405761719,0.44750046730041504,0.17500042915344238,0.008334159851074219,1,-0.08548377689038889,1.3529411764705883,5.233333110809326,-8.09087598834829,5.119999885559082,1.622238328660347,5.050000190734863,-0.08548377689038889 1669,2006-05-31,5.383333206176758,5.416666030883789,5.1483330726623535,5.166666030883789,217122.0,0.04193558747514148,-1.1184201115047112,-3.249987483102188,41.99135947026283,25.97831682012725,-0.27222189840427014,0.07264032415240873,0.07634794620129792,-0.20530945443210502,23.88852049157098,0.26833295822143555,-0.3236784988553838,-0.002166485786437633,-0.6262409322784999,0.6219079607056246,-0.3142037090324683,0.30987073745959304,-0.7451080959358212,92.83165295290287,40.324223916593695,0.31203722324603106,5,-0.3750002384185791,-0.15166664123535156,0.23291659355163574,-0.04166674613952637,-0.15833330154418945,2,-0.12229101865528724,1.7499982118717679,5.166666030883789,1.3529411764705883,5.233333110809326,-8.09087598834829,5.119999885559082,-0.12229101865528724 1670,2006-06-01,5.216666221618652,5.383333206176758,5.166666030883789,5.333333015441895,6576.0,-0.030959812104306317,1.0,-0.5384608612979371,39.14447432979635,29.699948754696443,-0.14715811451726601,0.21114737445338605,0.2461448093763705,-0.02956093570624141,23.50155488848381,0.21666717529296875,-0.3487578054719709,-0.144083476066589,-0.7527656264780607,0.46459867434488267,-0.44842455127232483,0.16025759913914683,-0.5473034745520016,39.999999999999844,-9.869451684550981,0.304341075205736,6,-0.20833325386047363,0.004166841506958008,0.3995835781097412,0.15416693687438965,0.033333778381347656,3,-0.09584665354435074,-1.1184201115047112,5.383333206176758,1.7499982118717679,5.166666030883789,1.3529411764705883,5.233333110809326,-0.09584665354435074 1671,2006-06-02,5.331665992736816,5.333333015441895,5.216666221618652,5.216666221618652,16512.0,0.022044686440084504,-1.0289917569203877,-0.9857112495299678,43.65641516669782,34.22386017798725,-0.27427954250328757,0.07090470793470516,0.1364817066818409,-0.13421262927178645,24.76911440410071,0.11666679382324308,-0.3699581959350944,-0.010750365257263361,-0.5983427058982764,0.5768419753837497,-0.3045465355777699,0.28304580506324317,-0.6324111143174802,73.15783688226269,24.576083859171106,0.2937961703205064,6,-0.3233330249786377,-0.13249945640563965,0.28458380699157715,0.039167165756225586,0.06666707992553711,4,-0.09346665338259874,1.0,5.216666221618652,-1.1184201115047112,5.383333206176758,1.7499982118717679,5.166666030883789,-0.09346665338259874 1672,2006-06-05,5.3216657638549805,5.333333015441895,5.25,5.25,90900.0,-0.001875629286504199,-1.3256018204319782,0.623181795564991,44.00317416455481,36.30661614585125,-0.18058739010038494,0.05663695475824504,0.15181243099622233,-0.11634555694049453,26.105174411000604,0.08333301544189542,-0.3796003072700982,-0.0035005807876586914,-0.5709230228387794,0.563921861263462,-0.2872118018132195,0.2802106402379021,-0.5937144393370666,65.45446033323114,17.560366175221468,0.28371122102556046,6,-0.13833284378051758,-0.14749932289123535,0.2945840358734131,0.04916739463806152,0.01166725158691495,0,-0.07171921792360847,-1.0289917569203877,5.331665992736816,1.0,5.216666221618652,-1.1184201115047112,5.383333206176758,-0.07171921792360847 1673,2006-06-06,5.239999771118164,5.300000190734863,5.183332920074463,5.25,6852.0,-0.015345945491634594,1.1212113330559024,-0.13953983525623112,43.14642813533611,38.329179785423335,-0.0685008490417296,0.11035732566033474,0.2360893243885842,-0.02694161607108203,27.620943243396894,0.13833284378051758,-0.36843365563100505,-0.0638332605361942,-0.6088350831236742,0.4811685620512858,-0.3363341718299342,0.2086676507575458,-0.4844998583456155,34.161550285658436,-13.22902741481441,0.27250091129373993,6,-0.05583381652832031,-0.06916689872741699,0.39125001430511475,0.13083338737487793,0.09333324432373136,1,-0.0012722634732892368,-1.3256018204319782,5.3216657638549805,-1.0289917569203877,5.331665992736816,1.0,5.216666221618652,-0.0012722634732892368 1674,2006-06-07,5.1483330726623535,5.243332862854004,5.033332824707031,5.166666030883789,13230.0,-0.017493645507593136,1.4466030204632636,1.8332538622925807,44.355485818019396,40.05359569530751,0.056254616499529675,0.16714505812905056,0.32962420944163284,0.07254078809858644,29.436270681863057,0.21000003814697266,-0.2807161630816717,-0.12791662216186506,-0.643544700816844,0.3877114564931139,-0.38573066148935453,0.12989741716562442,-0.36638651516535514,32.85717789003875,-18.765916235385795,0.25781403932748964,6,0.07666635513305664,0.016666889190673828,0.4845832586288452,0.22250008583068848,0.1849999427795419,2,0.005179757738307922,1.1212113330559024,5.239999771118164,-1.3256018204319782,5.3216657638549805,-1.0289917569203877,5.331665992736816,0.005179757738307922 1675,2006-06-08,5.0,5.083333015441895,4.966666221618652,5.083333015441895,30480.0,-0.028811864067226356,1.800013732962505,4.545530210419587,44.56959588712708,41.38463213661145,0.2198710815123297,0.2751083211595393,0.4789462944997185,0.22662898518830232,31.436957960536926,0.18166685104370117,-0.2385186584162673,-0.2416663885116579,-0.7321476729860938,0.24881489596277806,-0.48690703074887587,0.0035742537255600837,-0.19266466356753043,9.09102731495688,-43.15476745270333,0.24524064223721817,6,0.1916661262512207,0.1591663360595703,0.6574997901916504,0.370833158493042,0.3333330154418954,3,0.04499998092651358,1.4466030204632636,5.1483330726623535,1.1212113330559024,5.239999771118164,-1.3256018204319782,5.3216657638549805,0.04499998092651358 1676,2006-06-09,5.085000038146973,5.241665840148926,5.0349998474121085,5.241665840148926,26688.0,0.017000007629394576,1.6383038301395327,1.8799967956420531,63.086561553722454,44.26883491251901,0.14458931925518925,0.15223329701085042,0.3999731080486386,0.14833594994453136,33.760647768948125,0.24166584014892578,-0.18845070652274298,-0.12766635417938232,-0.5798492503239947,0.32451654196523005,-0.35375780225168896,0.09842509389292431,-0.25329147393645,32.27284786125596,-25.483626435371377,0.22609144807230636,6,0.10666608810424805,0.06499981880187988,0.5562494993209839,0.28583312034606934,0.1616659164428711,4,0.03244836983583488,1.800013732962505,5.0,1.4466030204632636,5.1483330726623535,1.1212113330559024,5.239999771118164,0.03244836983583488 1677,2006-06-12,4.949999809265137,5.083333015441895,4.949999809265137,5.083333015441895,7272.0,-0.026548717378384046,-1.0000000000000133,0.8510677153083891,48.214279632181594,45.79641935085538,0.262809326367786,0.24879624684530022,0.5363856871090658,0.2894060903735465,34.969339072967955,0.13500022888183594,-0.15013257298944183,-0.23016657829284703,-0.6579075212502525,0.19757436466455847,-0.44403704977155023,-0.01629610681414384,-0.09489294638768353,0.0,-57.39952639985013,0.21387047147870278,6,0.23333311080932617,0.20000004768371582,0.6362500190734863,0.4208333492279053,0.22500038146972656,0,0.09057237993384382,1.6383038301395327,5.085000038146973,1.800013732962505,5.0,1.4466030204632636,5.1483330726623535,0.09057237993384382 1678,2006-06-13,4.84833288192749,4.916666030883789,4.75,4.916666030883789,56796.0,-0.020538773990930626,3.878043334147448,0.5124991059294723,45.71105103468229,46.20971841356865,0.3515401949964465,0.30921679729507456,0.6398708665056496,0.3950166506270181,36.495008379099474,0.19999980926513672,-0.12443881014919889,-0.2955835103988651,-0.7055445888874772,0.11437756808974697,-0.5005640496431711,-0.09060297115455906,0.5683331489562988,19.932359940227762,-37.82732892598276,0.20498053924430587,6,0.21833372116088867,0.3016669750213623,0.7800002098083496,0.5225002765655518,0.33500003814697266,1,0.10003441292619941,-1.0000000000000133,4.949999809265137,1.6383038301395327,5.085000038146973,1.800013732962505,5.0,0.10003441292619941 1679,2006-06-14,4.883333206176758,4.900000095367432,4.75,4.75,15774.0,0.007219043143620318,-1.2500035762820971,-1.9512229161578452,44.19952803103976,46.77139104704015,0.26614405216749315,0.23507577587231232,0.6060583932145223,0.36553412689038645,38.103126750318516,0.15000009536743164,-0.11333274157447804,-0.22808320522308367,-0.6101707873020894,0.15400437685592205,-0.41912699626258654,-0.03703941418358081,0.5199995040893555,27.11866379335427,-29.183549075403253,0.19104379103950267,6,0.15833330154418945,0.2666666507720947,0.7395831346511841,0.4958333969116211,0.3083329200744638,2,0.0921501339896178,3.878043334147448,4.84833288192749,-1.0000000000000133,4.949999809265137,1.6383038301395327,5.085000038146973,0.0921501339896178 1680,2006-06-15,5.050000190734863,5.050000190734863,4.883333206176758,4.883333206176758,39876.0,0.034129758818688405,1.0,1.2500035762820971,47.71740333793999,47.222611954955944,0.08196920153599674,0.04443405851707105,0.4420031295915301,0.20527704826020443,38.5904033751537,0.16666698455810547,-0.08692908450926229,-0.04474956989288348,-0.4053731630493118,0.31587402326354486,-0.2250613664710972,0.13556222668533024,0.34026586532592784,61.01709051903893,7.393891628105706,0.18031179657821395,6,-0.008333683013916016,0.09999966621398926,0.5620828866958618,0.36499929428100586,0.14999961853027344,3,0.056105507723912096,-1.2500035762820971,4.883333206176758,3.878043334147448,4.84833288192749,-1.0000000000000133,4.949999809265137,0.056105507723912096 1681,2006-06-16,4.916666030883789,5.224999904632568,4.916666030883789,5.093332767486572,59454.0,-0.026402802933690905,-2.49057077385242,-1.0599983978302043,39.806868961969016,46.756355821335305,0.16790152838732553,0.16177870779134285,0.5763460518705488,0.3401860199260094,37.36702311117864,0.3083338737487793,-0.09473726478904432,-0.16266703605651855,-0.5261964489318949,0.20086237681885777,-0.3444317424942067,0.019097670381169607,0.46079470405578604,35.087592493878915,-12.456846801529217,0.18176470643768827,6,0.10833406448364258,0.2283339500427246,0.695417046546936,0.4983334541320801,0.29666709899902344,4,0.08474583832638505,1.0,5.050000190734863,-1.2500035762820971,4.883333206176758,3.878043334147448,4.84833288192749,0.08474583832638505 1682,2006-06-19,4.913332939147949,4.958333015441895,4.833333015441895,4.918333053588867,24426.0,-0.0006779170508842691,1.9411751506243144,0.028302523367260735,41.49889911545207,46.573297041348184,0.11982188930513082,0.19451169129895085,0.5721806702725827,0.3441591114873468,35.24206593981572,0.125,-0.08308039317760674,-0.17833347320556658,-0.4968661264830523,0.14019918007191912,-0.337599799844309,-0.019067146566824178,0.4515785810928348,34.38588882966068,-9.62238328970323,0.15926632663874268,6,0.08333349227905273,0.21166706085205078,0.6995832920074463,0.5225000381469727,0.2933330535888672,0,0.06784254589913874,-2.49057077385242,4.916666030883789,1.0,5.050000190734863,-1.2500035762820971,4.883333206176758,0.06784254589913874 1683,2006-06-20,4.858333110809326,4.920000076293945,4.703332901000977,4.900000095367432,26238.0,-0.011193995810949597,4.306116729336479,8.33320617966813,30.238405237570632,45.004732532409434,0.12850219996163048,0.25123496023560854,0.6145899040653067,0.3999380159496866,33.036423214523744,0.21666717529296875,-0.09421569677680175,-0.22624995708465612,-0.5593337038796076,0.10683378971029533,-0.39279183048213184,-0.05970808368718039,0.49428017902664223,29.71248109029584,-7.784534468050488,0.1665418733974757,6,0.114166259765625,0.23333334922790527,0.7387499809265137,0.5850000381469727,0.3816666603088379,1,0.06518019096323036,1.9411751506243144,4.913332939147949,-2.49057077385242,4.916666030883789,1.0,5.050000190734863,0.06518019096323036 1684,2006-06-21,4.791666030883789,4.858333110809326,4.699999809265137,4.858333110809326,8286.0,-0.01372221262004647,3.749969601819599,1.5999977111991028,32.70014332275882,43.685904469701846,0.15562068641163496,0.31986240617081485,0.669781329429199,0.4674834333278648,30.716018342521956,0.15833330154418945,-0.11020160386024802,-0.28375034332275373,-0.638892737815099,0.07139205116959157,-0.4613215405689264,-0.10617914607658108,0.53497604339878,17.460229517577122,-18.905555240857435,0.17757119724617274,6,0.1791667938232422,0.2958338260650635,0.8254170417785645,0.6708335876464844,0.5,2,0.08173918772014943,4.306116729336479,4.858333110809326,1.9411751506243144,4.913332939147949,-2.49057077385242,4.916666030883789,0.08173918772014943 1685,2006-06-22,4.775000095367432,4.833333015441895,4.733333110809326,4.791666030883789,20946.0,-0.003478108743167896,-1.0000000000000178,0.24998748310218796,25.368778491532765,39.495039685014106,0.15311572176682375,0.33188562792157406,0.6756696699387792,0.48148015473899974,28.270215907921102,0.09999990463256925,-0.12084316883032109,-0.28666627407073975,-0.6663952015756163,0.09306265343413678,-0.476530737823178,-0.09680181031830148,0.5140434430140912,14.285766186347928,-16.706218384709373,0.18986446375243807,6,0.1874997615814209,0.27499985694885254,0.837499737739563,0.6874995231628418,0.5083327293395996,3,0.08725990001299211,3.749969601819599,4.791666030883789,4.306116729336479,4.858333110809326,1.9411751506243144,4.913332939147949,0.08725990001299211 1686,2006-06-23,4.733333110809326,4.775000095367432,4.686666011810303,4.775000095367432,29904.0,-0.008726069890245602,3.2400036620814356,2.5001287516809247,24.677232058379616,36.87981217681388,0.1560646560274277,0.36164073074148284,0.7074108356846871,0.5193835800807038,27.311929934525015,0.0883340835571289,-0.1317474313502327,-0.3089999198913578,-0.7147081757673108,0.09670833598459527,-0.5118540478293339,-0.1061457919533817,0.5203678038252137,17.178051944176715,-9.064098914716531,0.20285412793797644,6,0.22249984741210938,0.27499985694885254,0.8666666746139526,0.7291665077209473,0.5983328819274902,4,0.09859156064678865,-1.0000000000000178,4.775000095367432,3.749969601819599,4.791666030883789,4.306116729336479,4.858333110809326,0.09859156064678865 1687,2006-06-26,4.716666221618652,4.75,4.666666030883789,4.75,62166.0,-0.003521173938215383,3.9999713901524907,0.8000045776017944,26.139842078717137,34.705233403928865,0.1521529492767435,0.35586074964817005,0.7136998758707334,0.5343073456293048,26.330649148592535,0.08333396911621094,-0.13430999203304417,-0.2998334646224974,-0.7198777613905349,0.12021083214554018,-0.5098556130065157,-0.08981131623847904,0.4916719007899486,19.736861918385785,-5.276192689194161,0.21002214838401861,6,0.22916674613952637,0.29166674613952637,0.7166670560836792,0.7458333969116211,0.5166668891906738,0,0.10530041451474914,3.2400036620814356,4.733333110809326,-1.0000000000000178,4.775000095367432,3.749969601819599,4.791666030883789,0.10530041451474914 1688,2006-06-27,4.724999904632568,4.724999904632568,4.683332920074463,4.716666221618652,20190.0,0.0017668587562373883,8.999656691651886,-0.2500071524618774,29.11188931626384,33.02882910228709,0.13911399682138903,0.3296429627743631,0.6879400552562558,0.5233298767602967,25.296338729656814,0.04166698455810547,-0.1853146154667371,-0.26941647529602086,-0.7024584683212689,0.16362551772922718,-0.48593747180864444,-0.05289547878339729,0.42917100862355184,30.43499894266771,6.149210297930949,0.21652099651262394,6,0.22083306312561035,0.28333306312561035,0.5291663408279419,0.5999996662139893,0.4766659736633301,1,0.10193991488380871,3.9999713901524907,4.716666221618652,3.2400036620814356,4.733333110809326,-1.0000000000000178,4.775000095367432,0.10193991488380871 1689,2006-06-28,4.724999904632568,4.724999904632568,4.675000190734863,4.72333288192749,37476.0,0.0,58.98684210526316,0.20003433083481148,34.10408033776524,31.516237657823233,0.12772404143292793,0.2928057615677373,0.6733784328557872,0.5202600704282334,25.516609206095342,0.04999971389770508,-0.19989019668575025,-0.2364998102188114,-0.6444224807314995,0.17142286029387677,-0.44046114547515547,-0.03253847496246731,0.3804205203863189,35.00025749157412,8.4292273616879,0.20396133525634408,6,0.22083306312561035,0.3166661262512207,0.49583327770233154,0.5666666030883789,0.5216660499572754,2,0.1089946829375954,8.999656691651886,4.724999904632568,3.9999713901524907,4.716666221618652,3.2400036620814356,4.733333110809326,0.1089946829375954 1690,2006-06-29,4.716666221618652,4.72333288192749,4.666666030883789,4.72333288192749,30366.0,-0.0017637424724062933,16.000071525641943,-3.999141876430206,26.638520256946876,30.05308780170966,0.0936501305294275,0.2759059114496907,0.665141524031168,0.5241137312186739,25.762342895213553,0.0583338737487793,-0.20328765976565055,-0.21983349323272705,-0.6231716150804161,0.18350462861496197,-0.42150255415657156,-0.01816443230888254,0.344878763986725,46.15371072172118,19.46518810619873,0.20166906092384446,6,0.09583330154418945,0.3249998092651367,0.5016670227050781,0.5750002861022949,0.5999999046325692,3,0.12190809827281135,58.98684210526316,4.724999904632568,8.999656691651886,4.724999904632568,3.9999713901524907,4.716666221618652,0.12190809827281135 1691,2006-06-30,4.833333015441895,4.933332920074463,4.7116661071777335,4.72333288192749,127236.0,0.024735011625055314,-2.324993473308483,-16.500035762821106,42.42425743677909,30.155905392968215,-0.040320719339659306,0.12647550233452964,0.5259332676975115,0.4068198891145469,25.4999291798218,0.2216668128967294,-0.2044209763551299,-0.07825005054473788,-0.4380183927991874,0.28151829170971165,-0.25813422167196265,0.10163412058248689,0.18872407469132302,62.50006705516975,31.09574357520245,0.17988417112722463,6,-0.03333353996276944,0.20833301544189364,0.3750002384185782,0.45833349227905185,0.40833282470703036,4,0.09310341493694785,16.000071525641943,4.716666221618652,58.98684210526316,4.724999904632568,8.999656691651886,4.724999904632568,0.09310341493694785 1692,2006-07-03,4.940000057220459,4.940000057220459,4.833333015441895,4.835000038146973,17964.0,0.022069044578094665,1.0317528076620737,0.9545444693459025,55.91399238785749,33.00874840966676,-0.15958979807072637,-0.010805031213116933,0.39809051946023555,0.3038387436640839,25.208468788049572,0.10666704177856356,-0.22263924006214353,0.04750027656555211,-0.25691089140829515,0.3519114445393994,-0.10470530742137196,0.1997058605524762,0.04651792698781687,100.0,64.37087817453508,0.1522055839869238,7,-0.13666701316833496,0.10166597366333008,0.25166642665863037,0.3516664505004883,0.2933330535888672,0,0.07928460141288585,-2.324993473308483,4.833333015441895,16.000071525641943,4.716666221618652,58.98684210526316,4.724999904632568,0.07928460141288585 1693,2006-07-04,5.233333110809326,5.25,4.841666221618652,4.933332920074463,51642.0,0.05937915995772558,1.4499979972877555,2.857144154658698,66.93544851760056,36.81267120909362,-0.44045345634136535,-0.3211275174018535,0.08676863719776673,0.015429111177470034,24.747582937971025,0.40833377838134766,-0.2091409086716478,0.34116666316986066,0.038347227829811814,0.6439860985099095,0.1897569454998358,0.49257638083988553,-0.5666670799255371,97.14282210996126,57.940586826933384,0.15140971767002445,7,-0.27500009536743164,-0.1916670799255371,-0.06041669845581055,0.058333396911621094,-0.019999980926513672,1,0.0,1.0317528076620737,4.940000057220459,-2.324993473308483,4.833333015441895,16.000071525641943,4.716666221618652,0.0 1694,2006-07-05,5.175000190734863,5.233333110809326,5.116665840148926,5.233333110809326,47580.0,-0.011146418322574903,3.0000490464551675,-0.1944429432913823,56.75674839731363,40.300223420847054,-0.35987045249067506,-0.27478257401803763,0.1268699553942021,0.0756551987126528,23.63819910915444,0.11666727066040039,-0.20003148097000434,0.2815003871917723,-0.026262740859257505,0.5892635152428021,0.12761882316625695,0.4353819512172876,-0.49666748046874964,87.142903853385,48.60573216819353,0.1538815640255151,7,-0.21666717529296875,-0.13333415985107422,-0.034166932106018066,0.11666631698608398,0.04166603088378906,2,0.005152789676950542,1.4499979972877555,5.233333110809326,1.0317528076620737,4.940000057220459,-2.324993473308483,4.833333015441895,0.005152789676950542 1695,2006-07-06,5.224999904632568,5.25,5.150000095367432,5.175000190734863,52104.0,0.009661780107220741,1.0,-0.8571440249155993,68.31686309524147,45.1490713138317,-0.379201999593759,-0.3236555669336898,0.05938105038493635,0.029774674002155166,22.246935007764552,0.09999990463256836,-0.1675017134422463,0.3202501058578493,-0.018767035927224285,0.6592672476429229,0.15074153496531295,0.48975867675038565,-0.5352338485717771,95.35602426286663,54.053400928890966,0.16950857089253665,7,-0.26666688919067383,-0.20000028610229492,-0.10500013828277588,0.0666666030883789,-0.009999752044676846,3,0.004146612507698988,3.0000490464551675,5.175000190734863,1.4499979972877555,5.233333110809326,1.0317528076620737,4.940000057220459,0.004146612507698988 1696,2006-07-07,5.25,5.25,5.175000190734863,5.193333148956299,30510.0,0.0047847073346865,1.6470434789925865,1.133343505917583,69.49808399915605,49.96665374943603,-0.36118837737054665,-0.35379998133482715,0.02009917760135771,0.009613198762245645,21.943716236146944,0.07499980926513672,-0.13318781416079428,0.33700020313262957,-0.027554683297769778,0.7015550895630289,0.1547227599174299,0.5192776463478292,-0.5490292650604243,100.0,55.433870245663314,0.18227744321519979,7,-0.29166698455810547,-0.2500004768371582,-0.13541698455810547,0.041666507720947266,-0.008334159851074219,4,0.012698309762137372,1.0,5.224999904632568,3.0000490464551675,5.175000190734863,1.4499979972877555,5.233333110809326,0.012698309762137372 1697,2006-07-10,5.3983330726623535,5.485000133514403,5.25,5.264999866485597,211500.0,0.028253918602353156,-1.8775595999229164,2.352931276769395,78.2229862690876,55.42344229974977,-0.449978326148611,-0.4920505776442141,-0.14216106949811902,-0.1329695815641614,21.644103659471668,0.2350001335144034,-0.08255917828335768,0.46291661262512207,0.038551945283121114,0.887281279967123,0.2507342789541216,0.6750989462961225,-0.6863817524215694,86.52844825222056,38.42762661627736,0.21218233367100062,7,-0.32249999046325684,-0.32249999046325684,-0.2945833206176758,-0.10666656494140625,-0.06666707992553711,0,-0.029021409091410932,1.6470434789925865,5.25,1.0,5.224999904632568,3.0000490464551675,5.175000190734863,-0.029021409091410932 1698,2006-07-11,5.333333015441895,5.3916659355163565,5.166666030883789,5.3916659355163565,89490.0,-0.01204076449999436,6.71433709628657,-0.4374973177884167,78.35953025294847,60.34071451254791,-0.3236463267809162,-0.40986659168999573,-0.09164707671329797,-0.0630178438777218,20.415385166331617,0.23166704177856445,-0.02411269418282025,0.3736665487289441,-0.08387799399371776,0.831211091451606,0.14489427736761318,0.602438820090275,-0.5904597426701663,58.823514181445724,6.564026835480512,0.22877227136133088,7,-0.25749993324279874,-0.25749993324279874,-0.15458333492279142,-0.041666507720948154,0.03333282470703036,1,-0.018749983236192813,-1.8775595999229164,5.3983330726623535,1.6470434789925865,5.25,1.0,5.224999904632568,-0.018749983236192813 1699,2006-07-12,5.333333015441895,5.341666221618652,5.2666659355163565,5.341666221618652,32034.0,0.0,17.00034332799289,0.1428559750843899,79.7512893650821,66.24213330234072,-0.2551067119084065,-0.39465957281613395,-0.10594823253237351,-0.05713770253486938,19.120265199026754,0.07500028610229581,0.03639662590770687,0.3511665582656871,-0.1339971628344232,0.8363302793657974,0.1085846977156324,0.5937484188157418,-0.5607746682404597,54.72623856658537,-2.2401437266819,0.24258186055005496,7,-0.23499989509582697,-0.25749993324279874,-0.1558336019516,-0.041666507720948154,0.09999990463256747,2,-0.02249997988343133,6.71433709628657,5.333333015441895,-1.8775595999229164,5.3983330726623535,1.6470434789925865,5.25,-0.02249997988343133 1700,2006-07-13,5.333333015441895,5.349999904632568,5.166666030883789,5.333333015441895,23208.0,0.0,9.999885560610549,-0.0,83.45723117960792,70.80135260709947,-0.17705240257325183,-0.3924666017728127,-0.12032932793524065,-0.050133381655680154,18.545750988419456,0.1833338737487793,0.0952013471976052,0.3369999170303357,-0.17244268529383966,0.8464425193545111,0.08227861586824758,0.5917212181924238,-0.5322769967879406,52.35599427796836,-9.244987609938256,0.2547213011620878,7,-0.174166440963746,-0.25749993324279874,-0.13833332061767667,-0.041666507720948154,0.0,3,-0.021875025145711158,17.00034332799289,5.333333015441895,6.71433709628657,5.333333015441895,-1.8775595999229164,5.3983330726623535,-0.021875025145711158 1701,2006-07-14,5.333333015441895,5.383333206176758,5.331665992736816,5.333333015441895,13188.0,0.0,-29.993707093804996,0.0,85.03788145613053,74.03734028135203,-0.11026414663260464,-0.3790863891265177,-0.13457709183391753,-0.04398936193776759,19.019729825286337,0.051667213439941406,0.1500514960142718,0.3161665678024299,-0.21324570169080026,0.8455788372956601,0.051460433055814825,0.580872702549045,-0.5049192321935223,52.35599427796836,-13.939863465083327,0.264706134746615,7,-0.1699998378753671,-0.25749993324279874,-0.1579167842864999,-0.041666507720948154,-0.01999998092651456,4,-0.02218741310759864,9.999885560610549,5.333333015441895,17.00034332799289,5.333333015441895,6.71433709628657,5.333333015441895,-0.02218741310759864 1702,2006-07-17,5.246665954589844,5.316666126251222,5.116665840148926,5.316666126251222,14892.0,-0.016250074878339626,4.714279875477568,-100.0,77.21735461403314,75.17977429206675,0.027354782737723404,-0.28055040324831904,-0.06243776135580248,0.04843334917443265,18.788556624977147,0.21666717529296964,0.21475611329900257,0.2128328561782835,-0.32375490069461943,0.7494206130511865,-0.05546102225816796,0.481126734614735,-0.39198871733082985,47.272752493857624,-22.586053868204445,0.2682938784364514,7,0.05416703224182129,-0.17083287239074707,-0.07583296298980713,0.045000553131103516,0.11833381652832031,0,-0.0009530079643328415,-29.993707093804996,5.333333015441895,9.999885560610549,5.333333015441895,17.00034332799289,5.333333015441895,-0.0009530079643328415 1703,2006-07-18,5.175000190734863,5.231666088104248,5.163332939147949,5.231666088104248,32256.0,-0.013659296108281205,1.4117909405319893,0.8095108343948508,71.84468985887,76.85621223223968,0.10043797098253382,-0.19388491804780372,-0.00643202064145143,0.12610853060745875,18.03644292824938,0.08333301544189453,0.2584562269355448,0.12533373832702654,-0.4081285376053847,0.6587960142594378,-0.14139739963917908,0.39206487629323217,-0.2951100376256335,21.875324099405983,-50.22855949207832,0.2667311379662057,7,0.12583279609680176,-0.0991671085357666,-0.008333802223205566,0.11666631698608398,0.28333282470703214,1,0.030273583812120863,4.714279875477568,5.246665954589844,-29.993707093804996,5.333333015441895,9.999885560610549,5.333333015441895,0.030273583812120863 1704,2006-07-19,5.183332920074463,5.183332920074463,5.116665840148926,5.183332920074463,56262.0,0.0016101891850204275,1.0,-0.0,72.65376056161325,77.33808972850322,0.10438917954320193,-0.1806315269067813,-0.03172543354944235,0.12309632157305028,17.319027987085178,0.06666707992553711,0.2851295753474661,0.11408312320709246,-0.4081382169849075,0.6363044633990924,-0.14702754688890796,0.3751937933030929,-0.2792383677490262,25.000089406732684,-48.30490976629767,0.26111067009600003,7,0.11750006675720215,-0.10749983787536621,-0.07499969005584717,0.10833358764648438,0.48333311080932617,2,0.03536969801118417,1.4117909405319893,5.175000190734863,4.714279875477568,5.246665954589844,-29.993707093804996,5.333333015441895,0.03536969801118417 1705,2006-07-20,5.191666126251222,5.191666126251222,5.139999866485597,5.150000095367432,80658.0,0.001607692638164293,1.4800183108261704,100.0,69.43945043409519,77.3315748879409,0.10150461797470545,-0.16458710575276392,-0.05700352264904485,0.12013289550412498,16.545570098795643,0.051666259765625,0.27540287362069815,0.10158302783966189,-0.4041981190325581,0.6073641747118819,-0.1513075455964481,0.3544736012757719,-0.264335350678226,28.12503352752509,-44.62392003009526,0.25289057343610993,7,0.10916686058044345,-0.11583304405212491,-0.09583294391632169,0.10000038146972567,0.39166688919067383,3,0.046548985999171455,1.0,5.183332920074463,1.4117909405319893,5.175000190734863,4.714279875477568,5.246665954589844,0.046548985999171455 1706,2006-07-21,5.199999809265137,5.2133331298828125,5.099999904632568,5.199999809265137,8736.0,0.0016052039578926536,7.5,0.0,65.78949654562504,75.95007602977839,0.09536073411528356,-0.14352532303942134,-0.0816749555358669,0.11705907251317349,15.61821974136744,0.11333322525024414,0.2844370893698427,0.08658337593078613,-0.392240059239068,0.5654068111006403,-0.15282834165414094,0.3259950935157132,-0.25036225937448453,46.153896941339916,-22.19176323543217,0.2394117175849271,7,0.04583311080932617,-0.12416672706604004,-0.10416662693023682,0.09166669845581055,0.5333333015441895,4,0.025641002128344637,1.4800183108261704,5.191666126251222,1.0,5.183332920074463,1.4117909405319893,5.175000190734863,0.025641002128344637 1707,2006-07-24,5.2133331298828125,5.2133331298828125,5.1966657638549805,5.1966657638549805,4284.0,0.002564100212834486,1.0,100.0,48.1595051643382,72.59451768659949,0.05925695168609746,-0.12410469325756157,-0.10943247397024702,0.10339497036529721,14.558259486306993,0.01666736602783203,0.27914778253277817,0.07508335113525355,-0.36722641283394,0.5173931151044471,-0.1460715308493432,0.2962382331198503,-0.24228107664721055,86.07618316408569,20.490266681241877,0.2211548819845969,7,0.028333425521850586,-0.13750004768371582,-0.12833309173583984,0.07833337783813477,0.45333290100097656,0,0.019181568133325166,7.5,5.199999809265137,1.4800183108261704,5.191666126251222,1.0,5.183332920074463,0.019181568133325166 1708,2006-07-25,5.206665992736816,5.300000190734863,5.206665992736816,5.2116661071777335,32148.0,-0.001278862673819936,-36.33282471867252,-0.2999942781941448,53.22025646446797,69.6466251420868,0.05148055733429757,-0.08379853372961321,-0.11670471062100507,0.10992871145713323,13.281839203975284,0.09333419799804688,0.26991956571965314,0.04433290958404523,-0.35344654889591,0.44211236806400045,-0.15455681965593193,0.2432226388240224,-0.21505601629006232,53.33296775870166,-9.132619998909554,0.1988897292399774,7,0.03500056266784668,-0.13083291053771973,-0.14583277702331543,0.08500051498413086,0.46000003814697266,1,0.030409820526651643,1.0,5.2133331298828125,7.5,5.199999809265137,1.4800183108261704,5.191666126251222,0.030409820526651643 1709,2006-07-26,5.239999771118164,5.278333187103272,5.199999809265137,5.199999809265137,7170.0,0.006402134960807437,-2.916672627136873,-7.999809269503614,51.57893363128133,66.10459208116163,0.003928266420022197,-0.08070959149090484,-0.16258840545902942,0.07588227417151128,11.884213986011613,0.07833337783813565,0.2364997972476619,0.051916694641112926,-0.28931819152715743,0.3931515808093833,-0.11870074844302181,0.22253413772524766,-0.22865418838870433,69.99983310723337,11.21156984452358,0.17061744308413507,7,0.0016667842864990234,-0.16416668891906738,-0.20791685581207275,0.0516667366027832,0.5100002288818359,2,0.04166665150008986,-36.33282471867252,5.206665992736816,1.0,5.2133331298828125,7.5,5.199999809265137,0.04166665150008986 1710,2006-07-27,5.291666030883789,5.323332786560059,5.25,5.291666030883789,16008.0,0.00985997366839575,1.3157656979370578,0.0,54.15276550039445,62.67291253052428,-0.06064778100956403,-0.09179601723428554,-0.2216272914525792,0.023530434529255295,10.473430367474428,0.08333301544189453,0.20714740549780863,0.07483296394348127,-0.18676546844079756,0.3364313963277601,-0.055966252248658144,0.20563218013562068,-0.2613742661229317,85.82082700811124,30.91353998978728,0.1307992161921395,7,-0.07999968528747559,-0.21583294868469238,-0.26249969005584717,4.76837158203125e-07,0.4916667938232422,3,0.07086615024670584,-2.916672627136873,5.239999771118164,-36.33282471867252,5.206665992736816,1.0,5.2133331298828125,0.07086615024670584 1711,2006-07-28,5.283332824707031,5.289999961853027,5.25333309173584,5.2849998474121085,12528.0,-0.0015747793092236728,5.2854340362923,-100.0,34.10132780641001,57.88224288523282,-0.06722209730469064,-0.05061652629162605,-0.21581121518677193,0.031122643499678304,10.480389517780944,0.03833293914794922,0.17486520976945474,0.04399976730346644,-0.14644856857788824,0.23444810318482112,-0.0512244006372109,0.13922393524414378,-0.23485272519603217,68.42117151031472,16.790273829174822,0.09522416794067728,7,-0.07166647911071777,-0.20749974250793457,-0.2770829200744629,0.008333683013916016,0.5,4,0.05678237595253144,1.3157656979370578,5.291666030883789,-2.916672627136873,5.239999771118164,-36.33282471867252,5.206665992736816,0.05678237595253144 1712,2006-07-31,5.331665992736816,5.331665992736816,5.201665878295898,5.2849998474121085,29058.0,0.009148234577189607,4.571495718635686,-27.993707093836957,49.758402025663436,55.428210903765425,-0.11424400662218837,-0.07178292450643298,-0.24815225188931755,-0.016240951264549608,10.449998972395314,0.13000011444091797,0.1393531087965112,0.07274963855743444,-0.059867909488640514,0.2053671866035094,0.006440864534396518,0.13905841258047236,-0.26572509186568105,100.0,47.24325858275786,0.06630877402303766,7,-0.11583304405212402,-0.2558329105377197,-0.3495830297470093,-0.03999948501586914,0.3366670608520508,0,0.07533613670092798,5.2854340362923,5.283332824707031,1.3157656979370578,5.291666030883789,-2.916672627136873,5.239999771118164,0.07533613670092798 1713,2006-08-01,5.233333110809326,5.333333015441895,5.233333110809326,5.333333015441895,11460.0,-0.018443181186039492,-1.0000000000000178,-2.142879038685528,38.721786315455404,51.65799154308122,-0.007561607219399136,0.027984750110851664,-0.14538614640515402,0.0818608609766649,9.971502911549452,0.09999990463256925,0.09834515763600304,-0.025583243370055797,-0.15820079141613075,0.10703430467601915,-0.09189201739309372,0.04072553065298212,-0.15062984063246,24.999999999999833,-26.371302143870334,0.06630877402303766,8,-0.016666650772094727,-0.1575000286102295,-0.25625014305114746,0.058333396911621094,0.4333329200744629,1,0.08280247232484084,4.571495718635686,5.331665992736816,5.2854340362923,5.283332824707031,1.3157656979370578,5.291666030883789,0.08280247232484084 1714,2006-08-02,5.201665878295898,5.283332824707031,5.176665782928467,5.224999904632568,25950.0,-0.006051063794891953,-1.9090660823314456,0.2333404858975255,36.14028465706828,47.95808423452269,0.030150257492302934,0.06508930102983612,-0.10875631177549394,0.11457419794738133,9.608588541164401,0.10666704177856445,0.0670365070585417,-0.058583760261536,-0.1881501287806202,0.07098260825754821,-0.1233669445210781,0.006199423998006104,-0.10287073358553034,15.957450046415273,-33.83153078334016,0.06478318425954208,8,0.015000581741333008,-0.12583279609680176,-0.22458291053771973,0.09000062942504883,0.47333431243896396,2,0.08939446774698023,-1.0000000000000178,5.233333110809326,4.571495718635686,5.331665992736816,5.2854340362923,5.283332824707031,0.08939446774698023 1715,2006-08-03,5.246665954589844,5.246665954589844,5.199999809265137,5.201665878295898,2802.0,0.008651089352299524,1.0740473869368032,-1.9285174210687648,41.66662081689613,45.277764709108354,-0.006959503916600163,0.022973477800006137,-0.15058641633552483,0.07259568813800321,9.14560710975169,0.04666614532470703,0.04564772439554776,-0.01466698646545428,-0.14335171760537424,0.11401774467446568,-0.07900935203541426,0.0496753791045057,-0.13242261032731406,44.68079925735392,-4.5858713563902,0.06434236556996017,8,0.008333444595336914,-0.17083287239074707,-0.25291645526885986,0.045000553131103516,0.434999942779541,3,0.09593407504242468,-1.9090660823314456,5.201665878295898,-1.0000000000000178,5.233333110809326,4.571495718635686,5.331665992736816,0.09593407504242468 1716,2006-08-04,5.316666126251222,5.333333015441895,5.238333225250244,5.241665840148926,62148.0,0.013341838849134424,-1.3265582576708828,1.6666701987877959,56.95366936190578,46.25489406439364,-0.06556506538109019,-0.044033788640452265,-0.21879449484099123,0.007678121805725802,8.570777432735307,0.09499979019165128,0.023892551493985614,0.05199987888336288,-0.07888373140264626,0.18288348916937203,-0.01344192625964169,0.11744168402636745,-0.18759251041861713,89.3615985147084,38.1968493895813,0.06544180514300471,8,-0.06166672706604093,-0.21833300590515314,-0.38958334922790616,-0.024999618530274326,0.383333683013916,4,0.08777430957186239,1.0740473869368032,5.246665954589844,-1.9090660823314456,5.201665878295898,-1.0000000000000178,5.233333110809326,0.08777430957186239 1717,2006-08-07,5.241665840148926,5.324999809265137,5.216666221618652,5.324999809265137,10860.0,-0.014106638318321152,1.5999862671946168,-1.1111153496474466,56.578840872686456,46.62807010975125,0.015507662984770576,0.01963424051100482,-0.14649030395480267,0.08482174848622215,6.846874416350335,0.10833358764648438,0.006059151785402506,-0.015167045593261541,-0.13015439941315687,0.09982030822663379,-0.07266072250320921,0.042326631316686125,-0.09835516360904961,41.48924837546202,-12.827684848209493,0.05749367690994776,8,0.013333559036254883,-0.08249926567077637,-0.32083308696746826,0.050000667572021484,0.4250001907348633,0,0.10333870969209191,-1.3265582576708828,5.316666126251222,1.0740473869368032,5.246665954589844,-1.9090660823314456,5.201665878295898,0.10333870969209191 1718,2006-08-08,5.233333110809326,5.2666659355163565,5.218332767486572,5.2666659355163565,6180.0,-0.0015897101405767389,1.9000343327993687,0.3999908447964005,54.93422476702446,47.00088023594493,0.03131392087933271,0.02117685098767108,-0.13885687645460365,0.09255670710528463,5.5795414339702605,0.04833316802978427,-0.006808059422536594,-0.018499779701232733,-0.12804900472372083,0.09104944532125536,-0.07327439221247722,0.03627483281001176,-0.07635485599046898,36.170504177382576,-20.95201285593722,0.054774612511244096,8,0.021666288375854492,-0.06999993324279785,-0.31083357334136963,0.058333396911621094,0.5166668891906738,1,0.08312101170878239,1.5999862671946168,5.241665840148926,-1.3265582576708828,5.316666126251222,1.0740473869368032,5.246665954589844,0.08312101170878239 1719,2006-08-09,5.2133331298828125,5.241665840148926,5.2133331298828125,5.235000133514403,2778.0,-0.003821652568838818,-1.6152864279583619,0.6500200274662301,52.09006232607337,46.771690994353705,0.05267251944639728,0.03344029267859572,-0.12678791628413588,0.1127945777211341,4.229026323230385,0.02833271026611328,-0.0037931050111570386,-0.032499766349792125,-0.1362452726999024,0.07124574000031814,-0.08437251952484726,0.019372986825263006,-0.04323399991613375,9.999999999999934,-48.69240036171681,0.05187275317505531,8,0.041666269302368164,0.07916688919067383,-0.2133336067199707,0.04499983787536621,0.5783329010009766,2,0.08695644220440735,1.9000343327993687,5.233333110809326,1.5999862671946168,5.241665840148926,-1.3265582576708828,5.316666126251222,0.08695644220440735 1720,2006-08-10,5.216666221618652,5.333333015441895,5.168333053588867,5.22666597366333,45132.0,0.0006393398719783949,-2.0937660654015677,0.4615198397852255,51.62335189282681,48.71858255951113,0.041998491310874186,0.02204914159096738,-0.13280382132809976,0.10964133497267525,3.7101738207994206,0.16499996185302823,-0.003102383840691836,-0.023333334922790883,-0.11918270680068943,0.07251603695510767,-0.07125802086174016,0.02459135101615839,0.26833391189575106,29.292835881281814,-29.7056176284098,0.04792468593894945,8,0.034166812896728516,0.07583379745483398,-0.21666669845581055,0.015000343322753906,0.6833338737487802,3,0.08785955429097703,-1.6152864279583619,5.2133331298828125,1.9000343327993687,5.233333110809326,1.5999862671946168,5.241665840148926,0.08785955429097703 1721,2006-08-11,5.2150001525878915,5.283332824707031,5.2150001525878915,5.283332824707031,4086.0,-0.00031937428234463106,-1.000000000000026,6.833436650612662,50.16614864029968,48.76388773891515,0.03682473842919798,0.015173411506712142,-0.13760259281959275,0.1118785709839285,3.000431886394297,0.06833267211913974,-0.003775186700466726,-0.019082760810850807,-0.1047411241543248,0.06657560253262318,-0.06191194248258736,0.023746420860885742,0.26366663932800094,28.283096841314727,-26.1628757172374,0.042829181671736986,8,0.035832881927489346,0.07749986648559481,-0.22333383560180753,0.016666412353514737,0.6999998092651358,4,0.08948527921900729,-2.0937660654015677,5.216666221618652,-1.6152864279583619,5.2133331298828125,1.9000343327993687,5.233333110809326,0.08948527921900729 1722,2006-08-14,5.241665840148926,5.316666126251222,5.224999904632568,5.25,8460.0,0.005113266880309109,-3.4000457770657326,0.12196449505945561,53.35463112768622,50.389759384718566,-0.004414245760189672,-0.012528417261919778,-0.1702341677009782,0.08594490867568627,3.432969406080251,0.10166597366333008,-0.009578721818013669,0.007832932472228826,-0.07769989292370383,0.09336575786816148,-0.034933480225737945,0.0505993451701956,0.23079427700042654,44.44412334190653,-9.723654972976021,0.042766412697966494,8,0.009167194366455078,0.05083417892456055,-0.2624995708465576,-0.02083277702331543,0.7083339691162118,0,0.08744051663987595,-1.000000000000026,5.2150001525878915,-2.0937660654015677,5.216666221618652,-1.6152864279583619,5.2133331298828125,0.08744051663987595 1723,2006-08-15,5.331665992736816,5.333333015441895,5.218332767486572,5.241665840148926,3426.0,0.017170143105752267,1.464268197980926,-10.798947247968876,57.92506563064786,52.81029060400519,-0.08828289601594008,-0.09506373496712417,-0.2626446598154093,-0.003723850907988435,3.93435657265295,0.11500024795532315,-0.0030326550475185954,0.08999979496002197,-0.0013447469156675496,0.1813443368357115,0.04432752402217677,0.13567206589786718,0.13471158314132659,98.98968297546402,44.89027912626456,0.04567227093784481,8,-0.08083295822143555,-0.08583307266235352,-0.2558329105377197,-0.13249945640563965,0.3366670608520508,1,0.06283215013906229,-3.4000457770657326,5.241665840148926,-1.000000000000026,5.2150001525878915,-2.0937660654015677,5.216666221618652,0.06283215013906229 1724,2006-08-16,5.366665840148926,5.416666030883789,5.329999923706055,5.329999923706055,4908.0,0.006564523632911046,-3.727338934117096,0.4073983808756835,56.67656567303056,54.47806225468679,-0.10886437780549052,-0.12187300389308042,-0.2967426976565868,-0.038052368614756915,4.4254567648930045,0.08666610717773438,-0.006367853635118159,0.11583299636840838,0.013056015896086848,0.2186099768407299,0.06444450613224717,0.1672214866045696,0.0937508452834317,79.86566613926482,28.548677098906097,0.05138849023616087,8,-0.07416629791259766,-0.10833287239074707,-0.2908327579498291,-0.19249939918518066,0.3333339691162118,2,0.07142873643879355,1.464268197980926,5.331665992736816,-3.4000457770657326,5.241665840148926,-1.000000000000026,5.2150001525878915,0.07142873643879355 1725,2006-08-17,5.433332920074463,5.466666221618652,5.349999904632568,5.368332862854004,5946.0,0.012422439166379418,-1.2950907325675745,1.7727651052097693,62.096812028016565,55.049522550921324,-0.16345745744882034,-0.17866706359720386,-0.35693274746515335,-0.10325445730491545,5.11027462541793,0.11666631698608398,0.005664557004363857,0.17041673660278356,0.04304641281088717,0.29778706039467995,0.10673157470683492,0.2341018984987322,-0.2649998664855957,86.75494806567858,36.04824294383582,0.0636851618959482,8,-0.11583328247070312,-0.14999985694885254,-0.3462498188018799,-0.2625000476837158,0.3166670799255371,3,0.0659508843062786,-3.727338934117096,5.366665840148926,1.464268197980926,5.331665992736816,-3.4000457770657326,5.241665840148926,0.0659508843062786 1726,2006-08-18,5.333333015441895,5.433332920074463,5.286665916442871,5.433332920074463,101394.0,-0.018404891823046388,1.9333428700855924,-1.5384587169423625,50.12409625553044,54.332328704570656,-0.06799514336342671,-0.07184977843266793,-0.2542245025375349,-0.00036028953333211433,5.373733162223421,0.1466670036315918,0.02074423607091802,0.0637501716613782,-0.06371199606445721,0.1912123393872136,1.9087798460049044e-05,0.12748125552429634,-0.15903329849243253,46.308802153639135,1.761467568184898,0.0637310838629179,8,-0.015833377838135654,-0.04999995231628507,-0.21583318710327237,-0.16833305358886808,0.375,4,0.10625008381903678,-1.2950907325675745,5.433332920074463,-3.727338934117096,5.366665840148926,1.464268197980926,5.331665992736816,0.10625008381903678 1727,2006-08-21,5.313333034515381,5.316666126251222,5.283332824707031,5.316666126251222,2838.0,-0.0037499966472387403,19.001430615154394,0.033330949145277754,56.74157845163737,54.533145780638755,-0.04108009196721163,-0.04635033632633068,-0.22734061600478306,0.020876942999775494,5.639415240345727,0.05000019073486417,0.03011694627496997,0.03875019550323522,-0.08725850911333133,0.16475890011980177,-0.024254156805048055,0.10175454781151849,-0.13318598747253407,38.2551224766846,-8.402752860279648,0.06300435230828327,8,0.004166603088378906,-0.029999971389770508,-0.19374990463256836,-0.15416669845581055,0.4033331871032715,0,0.11323719470043025,1.9333428700855924,5.333333015441895,-1.2950907325675745,5.433332920074463,-3.727338934117096,5.366665840148926,0.11323719470043025 1728,2006-08-22,5.364999771118164,5.369999885559082,5.311666011810303,5.311666011810303,16050.0,0.009723978577506065,-1.1875027939454086,-16.001287553643806,63.315296404276,55.780394011550165,-0.08057959106161494,-0.09016996414475908,-0.2681036134048309,-0.028467798738752492,6.511522967826709,0.0583338737487793,0.026005867064833765,0.08250024318695104,-0.04542281273305715,0.21042329910695923,0.0185387152269465,0.14646177114695558,-0.17912234058380072,44.545591685350004,-5.748005581690265,0.06396152796000419,8,-0.0475001335144043,-0.08166670799255371,-0.1766667366027832,-0.21499991416931152,0.32666635513305753,1,0.10904008631952822,19.001430615154394,5.313333034515381,1.9333428700855924,5.333333015441895,-1.2950907325675745,5.433332920074463,0.10904008631952822 1729,2006-08-23,5.458333015441895,5.525000095367432,5.316666126251222,5.364999771118164,21120.0,0.017396691203265258,-1.1929829844902988,1.749984353905729,65.995033193717,57.37724748942686,-0.15142923808037256,-0.17529502305856237,-0.35035210428201413,-0.11944498436836337,7.808268281467604,0.20833396911621005,0.030282130806654095,0.1649168252944957,0.016622537621751476,0.3132111129672399,0.09076968145812359,0.2390639691308678,-0.26683980908584637,72.41369104581015,20.525682913213643,0.07414714383637222,8,-0.08833289146423429,-0.14583301544189542,-0.26999998092651456,-0.3083331584930429,0.20833301544189364,2,0.0384732916721775,-1.1875027939454086,5.364999771118164,19.001430615154394,5.313333034515381,1.9333428700855924,5.333333015441895,0.0384732916721775 1730,2006-08-24,5.666666030883789,5.666666030883789,5.426665782928467,5.433332920074463,43962.0,0.03816788291452888,1.0571469443223966,2.499999999999976,71.87505401685739,59.78934808682215,-0.3232054514710203,-0.37322916221115676,-0.5503239719305482,-0.3244526983199343,9.125894804480023,0.24000024795532227,0.04257474566338626,0.3544998407363895,0.13125142569160975,0.5777482557811693,0.2428756332139992,0.46612404825877984,-0.4618325489672843,100.0,50.66888126772049,0.11162420752238993,8,-0.2241666316986084,-0.28333306312561035,-0.4783329963684082,-0.5166661739349365,0.0,3,0.005882432139052707,-1.1929829844902988,5.458333015441895,-1.1875027939454086,5.364999771118164,19.001430615154394,5.313333034515381,0.005882432139052707 1731,2006-08-25,5.583333015441895,5.583333015441895,5.541666030883789,5.583333015441895,11988.0,-0.014705827904401225,1.0,0.0,71.13412522003419,61.764847430416374,-0.2035335738866122,-0.28065798918306495,-0.4551273407353831,-0.2382984196611373,10.51472750206795,0.125,0.05803024442756044,0.25616681575775235,0.002794034911382859,0.5095395966041218,0.1294804253345676,0.3828532061809371,-0.350789580587354,78.2609452822962,26.783797574211697,0.12668639042318477,8,-0.14083361625671476,-0.2000000476837167,-0.39499998092651456,-0.4333331584930429,0.08333301544189364,4,0.029850804904015593,1.0571469443223966,5.666666030883789,-1.1929829844902988,5.458333015441895,-1.1875027939454086,5.364999771118164,0.029850804904015593 1732,2006-08-28,5.733333110809326,5.733333110809326,5.550000190734863,5.550000190734863,65322.0,0.026865690252144026,1.0,100.0,76.31584759246905,63.80826764839651,-0.30894514310025656,-0.420587000493553,-0.591168752130562,-0.388781041233468,12.424874867354218,0.1833329200744629,0.07953352476056352,0.3860835552215578,0.07427258795247837,0.6978945224906372,0.23017807158701853,0.5419890388560971,-0.4747423201930303,100.0,44.662217759656485,0.15590548363453952,8,-0.22500014305114746,-0.2825000286102295,-0.5725001096725464,-0.5833332538604736,-0.06666707992553711,0,-0.004360481919373771,1.0,5.583333015441895,1.0571469443223966,5.666666030883789,-1.1929829844902988,5.458333015441895,-0.004360481919373771 1733,2006-08-29,5.666666030883789,5.7766661643981925,5.6500000953674325,5.666666030883789,75930.0,-0.011627979508088693,-6.600297559440658,0.0,72.74249123750462,65.59337048889363,-0.21206150494819465,-0.3370730753043567,-0.5092567875744827,-0.3251180183917537,14.505592989734694,0.12666606903075994,0.10327603239468086,0.29774982929229754,-0.03988433399460689,0.635383992579202,0.12893274764884488,0.4665669109357502,-0.3700958546520505,76.08692947993666,14.394000648629422,0.16881708164345244,8,-0.13666653633117676,-0.1941664218902588,-0.5079162120819092,-0.5216660499572754,0.016666889190673828,1,0.008823564060835398,1.0,5.733333110809326,1.0,5.583333015441895,1.0571469443223966,5.666666030883789,0.008823564060835398 1734,2006-08-30,5.666666030883789,5.733333110809326,5.6500000953674325,5.666666030883789,16386.0,0.0,-4.000200280392763,0.0,72.651029585708,66.76606132863711,-0.1844255684650138,-0.3166869513641455,-0.4915483783848522,-0.3270880900763533,16.2935038743124,0.08333301544189364,0.1257775885920509,0.27449982166290265,-0.07834007557495326,0.6273397189007586,0.09807987304397425,0.45091977028183106,-0.32208625583540496,68.57142467888477,2.6652588473899783,0.17641994861892799,8,-0.13666653633117676,-0.1941664218902588,-0.5079162120819092,-0.5416660308837891,0.05666685104370117,2,0.004411782030417921,-6.600297559440658,5.666666030883789,1.0,5.733333110809326,1.0,5.583333015441895,0.004411782030417921 1735,2006-08-31,5.75,5.75,5.675000190734862,5.683332920074463,9594.0,0.014705996199887883,1.2499803305891792,100.0,74.88371824818427,69.51713043893199,-0.24374930005940598,-0.3798542895095025,-0.5553032061589764,-0.41136870070008325,18.20035537451878,0.08333396911621094,0.14257417233452951,0.3326670885086056,-0.04723966093770571,0.7125738379549169,0.14271371378544995,0.5226204632317613,-0.3622115860166346,88.65270244769539,17.24442752926987,0.18995337472315588,8,-0.2200005054473877,-0.2775003910064697,-0.5912501811981201,-0.6583335399627686,-0.014999866485596591,3,-0.014492864194123656,-4.000200280392763,5.666666030883789,-6.600297559440658,5.666666030883789,1.0,5.733333110809326,-0.014492864194123656 1736,2006-09-01,5.783332824707031,5.791666030883789,5.710000038146973,5.766665935516357,7824.0,0.005797012992527106,3.8999642371790286,0.25000178812825885,75.03852902019912,71.55012494654996,-0.2308088309803482,-0.3967759392695527,-0.5669226227471782,-0.4446922057744702,20.514574980272158,0.0816659927368164,0.16088969801852127,0.34266657829284686,-0.06733898040027331,0.752672136985967,0.13766379894628678,0.5476693576394069,-0.3566566356821834,96.55176496122807,20.83495053716844,0.20500277934655997,9,-0.23166680335998535,-0.3033332824707031,-0.6395831108093262,-0.6958329677581787,-0.07499980926513583,4,-0.020172934423699274,1.2499803305891792,5.75,-4.000200280392763,5.666666030883789,-6.600297559440658,5.666666030883789,-0.020172934423699274 1737,2006-09-04,5.783332824707031,5.783332824707031,5.71999979019165,5.75,15252.0,0.0,2.8000400549324787,1.999942780304981,72.77311465824488,72.6009936414354,-0.17559373456601346,-0.3732517378486886,-0.5442242253313498,-0.44470939389907116,23.122704355669836,0.06333303451538086,0.1715787416540877,0.3155832290649414,-0.11032650126066379,0.7414929593905466,0.10262836390213881,0.528538094227744,-0.31285785465911076,94.11770645753037,20.463023641072454,0.21295486516280274,9,-0.22916674613952637,-0.3033332824707031,-0.6395831108093262,-0.7333328723907471,0.12833309173583984,0,-0.020172934423699274,3.8999642371790286,5.783332824707031,1.2499803305891792,5.75,-4.000200280392763,5.666666030883789,-0.020172934423699274 1738,2006-09-05,5.668333053588867,5.783332824707031,5.668333053588867,5.783332824707031,11862.0,-0.019884688397470818,1.0,-3.4500457770656903,64.07467492017615,72.38762049993086,-0.014573776272470695,-0.23609671853238634,-0.40766303301679496,-0.3338286428733408,25.6437579717119,0.11499977111816406,0.19846444027757215,0.17883346080779994,-0.241058030203682,0.5987249518192819,-0.03111228469794103,0.3887792063135409,-0.15931515624064208,12.940978474898055,-57.45249051643693,0.20994574550574077,9,-0.05916714668273926,-0.18833351135253906,-0.5225000381469727,-0.6258330345153809,0.2066669464111328,1,-0.00029409399365176725,2.8000400549324787,5.783332824707031,3.8999642371790286,5.783332824707031,1.2499803305891792,5.75,-0.00029409399365176725 1739,2006-09-06,5.666666030883789,5.755000114440918,5.666666030883789,5.7016658782958975,61578.0,-0.00029409399365176725,-4.047683923705722,0.30434710497071854,61.589392994188444,71.24476927518987,0.022074438335287105,-0.20946515260804954,-0.3840094102675984,-0.33473543005868933,28.335819214468405,0.0883340835571289,0.2250190460247472,0.1544997930526737,-0.2513292092226642,0.5603287953280116,-0.04841470808499526,0.35741429419034265,-0.12373035751129624,0.0,-65.50146408037931,0.20291450113766907,9,0.0,-0.18666648864746094,-0.520416259765625,-0.6241660118103027,0.1766667366027832,2,0.0029412160695261313,1.0,5.668333053588867,2.8000400549324787,5.783332824707031,3.8999642371790286,5.783332824707031,0.0029412160695261313 1740,2006-09-07,5.675000190734862,5.675000190734862,5.6500000953674325,5.666666030883789,61800.0,0.0014707342563777814,4.99942785215785,-0.23811989100815506,68.67031876662408,70.97101300258873,0.016815089504214953,-0.19152087915921445,-0.36953814972947097,-0.3464194273751948,30.36127222281379,0.025000095367429864,0.24576248952610236,0.13991725444793612,-0.24697392729957457,0.5268084361954468,-0.05352833642581878,0.333362845321691,-0.10221687446101413,17.647217220079973,-48.2048923957584,0.1934455908737552,9,-0.004167079925536221,-0.19500064849853427,-0.5287504196166983,-0.6325001716613761,0.2583327293396005,3,0.00851677349219071,-4.047683923705722,5.666666030883789,1.0,5.668333053588867,2.8000400549324787,5.783332824707031,0.00851677349219071 1741,2006-09-08,5.681665897369385,5.708333015441895,5.666666030883789,5.666666030883789,18042.0,0.0011745738168265074,-4.555647391677646,1.7998054697335708,70.42511311882187,70.31648694996127,0.028569123394672324,-0.17015659430213503,-0.356611876409751,-0.35988977593897786,32.556959228561446,0.04166698455810636,0.2591202512732913,0.12324967384338414,-0.23778610689775448,0.48428545458452277,-0.05726821652718517,0.30376756421395346,-0.08261665534234375,23.749459085397838,-43.710064017528246,0.18051789037056942,9,0.039167165756225586,-0.20166635513305664,-0.5162496566772461,-0.6058328151702881,0.25333404541015625,4,0.009387077154556556,4.99942785215785,5.675000190734862,-4.047683923705722,5.666666030883789,1.0,5.668333053588867,0.009387077154556556 1742,2006-09-11,5.699999809265138,5.741665840148926,5.6516661643981925,5.666666030883789,68574.0,0.003226854980022953,-1.8420870350850258,2.222271672441805,69.28981871777926,69.93285666999178,0.005598363631169612,-0.16062818858873928,-0.3581755461848033,-0.3846980683453767,34.6696013127944,0.08999967575073331,0.249683043836046,0.11866688728332608,-0.2148499618616002,0.4521837364282524,-0.048091537289137065,0.28542531185578923,-0.07783655257528643,37.49995529631416,-31.500694864221167,0.166758424572463,9,0.020833253860472745,-0.22000026702880948,-0.5233335494995126,-0.6241667270660409,0.26666641235351474,0,0.001461966044843166,-4.555647391677646,5.681665897369385,4.99942785215785,5.675000190734862,-4.047683923705722,5.666666030883789,0.001461966044843166 1743,2006-09-12,5.666666030883789,5.7116661071777335,5.616665840148926,5.666666030883789,91530.0,-0.005848031490661709,1.1111134658585393,0.0,62.88656205757428,68.84791583353248,0.04350741108595635,-0.10636354159314365,-0.3175695488735748,-0.35799178640284524,36.59917477775243,0.0950002670288077,0.2464112109373513,0.06858310699462855,-0.2452039424145056,0.3823701564037627,-0.08831041770993853,0.22547663169919563,0.125,36.14447033518552,-31.085032396077892,0.15689352470456713,9,0.03749990463256836,-0.18666648864746094,-0.459583044052124,-0.5908329486846924,0.34999990463256836,1,0.04323527877305855,-1.8420870350850258,5.699999809265138,-4.555647391677646,5.681665897369385,4.99942785215785,5.675000190734862,0.04323527877305855 1744,2006-09-13,5.75,5.783332824707031,5.658332824707031,5.658332824707031,148632.0,0.014705996199887883,-1.727257594673325,100.0,56.09758990913137,66.76056824030438,-0.029907611756400776,-0.16812652772655579,-0.3906324815823776,-0.4471367724048534,38.150983784990736,0.125,0.22392056377862524,0.13275036811828578,-0.16808134257445317,0.43358207881102473,-0.0176654872280837,0.28316622346465525,0.03816602706909222,80.00034332209907,16.21730195049779,0.15041585534636964,9,-0.04583406448364258,-0.2700004577636719,-0.5408337116241455,-0.6741669178009033,0.29666614532470703,2,0.021739130434782705,1.1111134658585393,5.666666030883789,-1.8420870350850258,5.699999809265138,-4.555647391677646,5.681665897369385,0.021739130434782705 1745,2006-09-14,5.791666030883789,5.791666030883789,5.733333110809326,5.75333309173584,47520.0,0.007246266240658938,2.0434879960194055,0.41817519766957967,66.23369964241012,65.78225386499449,-0.07268541440210186,-0.19138299821775107,-0.42294343345028906,-0.4941644061301833,39.46439610141373,0.05833292007446289,0.2097885227517402,0.1564997434616089,-0.14087446831655814,0.4538739552397759,0.007812637572524928,0.30518684935069285,-0.17500019073486328,100.0,36.47657941282757,0.14868710588908368,9,-0.08750009536743164,-0.31166648864746094,-0.5179163217544556,-0.7158329486846924,0.19999980926513672,3,0.008920876363946562,-1.727257594673325,5.75,1.1111134658585393,5.666666030883789,-1.8420870350850258,5.699999809265138,0.008920876363946562 1746,2006-09-15,5.9000000953674325,5.916666030883789,5.760000228881836,5.789999961853027,76146.0,0.018705164266371144,1.186054712580966,2.8695982087324525,63.88886239803672,64.79511472497137,-0.18185371279229212,-0.26887229692377,-0.5212766372619457,-0.6056612324848878,41.71840415914437,0.15666580200195312,0.19861669059976883,0.23650045394897568,-0.047466666637988375,0.5204675745359397,0.0945168936554941,0.37848401424245726,-0.2798342514038099,94.4446916931844,34.06738595415948,0.1419835602934819,9,-0.1333341598510751,-0.3341670036315927,-0.6283335685729989,-0.8241670131683358,0.15000009536742986,4,0.005649631214955875,2.0434879960194055,5.791666030883789,-1.727257594673325,5.75,1.1111134658585393,5.666666030883789,0.005649631214955875 1747,2006-09-18,5.914999961853027,5.914999961853027,5.75333309173584,5.833333015441895,63228.0,0.0025423502107011497,2.959175094004718,0.7424258844234688,72.64435945465068,65.74730189546852,-0.19692078662506152,-0.24926560844859935,-0.5306770971268442,-0.6243009765023011,44.09650968691153,0.1616668701171875,0.17619099160328489,0.22141697406768834,-0.032214711025279286,0.475048659160656,0.09460113152120453,0.34823281661417216,-0.28297411041259846,99.44464400949859,39.358580972956915,0.12681584254648373,9,-0.14833402633666992,-0.3475005626678467,-0.6433334350585938,-0.8391668796539307,0.096665859222413,0,0.0033812309476750624,1.186054712580966,5.9000000953674325,2.0434879960194055,5.791666030883789,-1.727257594673325,5.75,0.0033812309476750624 1748,2006-09-19,5.949999809265138,6.166666030883789,5.934999942779541,5.958333015441895,137856.0,0.00591713400470506,-11.087050628187026,-0.10203890977882728,74.28568625944337,67.15800114716352,-0.20983036901021102,-0.2510637561492226,-0.5574599222826224,-0.6625346266975773,46.524761155546635,0.2516660690307617,0.15099476199953266,0.22716681957244944,-0.0005145387128635548,0.45484817785776244,0.11332614042979294,0.34100749871510594,-0.3065883506469742,57.377126068897375,-1.5680310125164496,0.11384067914265662,9,-0.058333873748780185,-0.25750041007995694,-0.678333282470704,-0.8741667270660409,0.0950002670288077,1,0.002801077796265261,2.959175094004718,5.914999961853027,1.186054712580966,5.9000000953674325,2.0434879960194055,5.791666030883789,0.002801077796265261 1749,2006-09-20,5.668333053588867,5.989999771118164,5.666666030883789,5.929999828338622,115728.0,-0.047338952051337646,-1.4402470908524923,31.400492103456063,44.77610847715701,64.5030888927783,0.08057057860144301,0.04968996963773087,-0.2706797194613264,-0.3855328697396905,47.179169975211785,0.323333740234375,0.1233743414418349,-0.06499993801116943,-0.2580580477148082,0.12805817169246936,-0.16152899286298883,0.03152911684064996,0.4983329772949219,0.333404541015625,-52.58798784416551,0.09652905485181947,9,0.22333288192749023,0.05666637420654297,-0.4200000762939453,-0.5924999713897705,0.41499996185302823,2,0.061452437362858436,-11.087050628187026,5.949999809265138,2.959175094004718,5.914999961853027,1.186054712580966,5.9000000953674325,0.061452437362858436 1750,2006-09-21,5.699999809265138,5.75,5.666666030883789,5.668333053588867,109686.0,0.00558660815744072,-3.761832102667502,-0.1210193984565099,44.65815126954578,61.64009313174762,0.059030652293833086,0.021764413312451047,-0.29675962932189304,-0.42162139592664705,47.1789469520563,0.08333396911621094,0.1136141975292908,-0.03499987125396675,-0.22620126440871058,0.15620152190077707,-0.13060056783133867,0.06060082532340516,0.46666622161865146,6.666755676269709,-39.052938757802515,0.09560069657737208,9,0.19166612625121981,0.02499961853027255,-0.4245835542678842,-0.6241667270660409,0.40000009536742986,3,0.0608186574841767,-1.4402470908524923,5.668333053588867,-11.087050628187026,5.949999809265138,2.959175094004718,5.914999961853027,0.0608186574841767 1751,2006-09-22,5.75,5.75,5.666666030883789,5.735000133514403,204834.0,0.008771963580347597,10.111294783355056,0.4736786628519949,47.992002941446835,59.27366915659957,0.022063203984633795,-0.015925819893262805,-0.3404767789981351,-0.475584604076575,47.17871187645236,0.08333396911621094,0.1096033250545414,0.0066669702529909,-0.1707316048539056,0.1840655453598874,-0.0820323173004569,0.0953662578064387,0.4066660308837893,16.666793823242188,-21.98362668647391,0.08869928755344816,9,0.14166593551635742,-0.025000572204589844,-0.44958364963531494,-0.6741669178009033,0.3333330154418954,4,0.04202884176503052,-3.761832102667502,5.699999809265138,-1.4402470908524923,5.668333053588867,-11.087050628187026,5.949999809265138,0.04202884176503052 1752,2006-09-25,5.708333015441895,5.733333110809326,5.666666030883789,5.683332920074463,45474.0,-0.007246432097061661,-1.2857072791923816,1.6666878596178516,52.643160979298656,58.135513481235606,0.07267960016454911,0.025056867126638238,-0.2900874188168858,-0.43765753395413487,46.55920008651104,0.08333396911621094,0.09743802605748719,-0.033750009536742454,-0.21179640267567823,0.14429638360219332,-0.1227732061062099,0.05527318703272499,0.4385330154418936,8.333396911621271,-32.18239041749596,0.08902319656946771,9,0.20416641235351474,0.016666412353514737,-0.40791666507721036,-0.6324999332427987,0.375,0,0.05985410703417382,10.111294783355056,5.75,-3.761832102667502,5.699999809265138,-1.4402470908524923,5.668333053588867,0.05985410703417382 1753,2006-09-26,5.716666221618652,5.75,5.684999942779541,5.699999809265138,36060.0,0.0014598318202905247,-1.7857478593178429,0.6666539510575615,53.27511353485379,57.82190499520476,0.08066788464203967,0.02177819249320123,-0.28711122505566955,-0.4497201657291736,45.77842805766482,0.06500005722045898,0.08324811064088422,-0.02791681289672887,-0.2028819227795955,0.14704829698613775,-0.11539936783816174,0.059565742044703995,0.4205958092651363,15.463957055214724,-28.930232204331897,0.08748255494143316,9,0.19999980926513672,0.022499799728393555,-0.4162498712539673,-0.6408331394195557,0.5983338356018066,1,0.051603432493783075,-1.2857072791923816,5.708333015441895,10.111294783355056,5.75,-3.761832102667502,5.699999809265138,0.051603432493783075 1754,2006-09-27,5.691666126251222,5.733333110809326,5.641665935516357,5.708333015441895,103722.0,-0.004373194865372465,1.7499982118718145,-1.0000286106661096,51.06832760620167,56.13686365784827,0.10786643750920799,0.05138162672538993,-0.2511276875861572,-0.4291649775571349,44.80503509215754,0.09166717529296875,0.06895657440905456,-0.05416691303253085,-0.22713398653401917,0.11880016046895747,-0.14065044978327546,0.032316623718213755,0.43618398463256725,46.153710721722,-1.5567135013282325,0.08648353675074419,9,0.21249985694885165,0.04999995231628329,-0.39124977588653653,-0.6158330440521249,0.5583338737487784,2,0.0620791772049083,-1.7857478593178429,5.716666221618652,-1.2857072791923816,5.708333015441895,10.111294783355056,5.75,0.0620791772049083 1755,2006-09-28,5.666666030883789,5.699999809265138,5.661665916442871,5.666666030883789,52656.0,-0.004392403702692005,-6.666603089834242,-0.0,49.060553770656504,54.48927381036159,0.12658206173487319,0.0735915186680991,-0.2154768438692356,-0.4086672241397018,43.71508880668687,0.03833389282226651,0.06443204753498577,-0.07500030994415319,-0.25152313660964687,0.1015225167213405,-0.16326172327690003,0.013261103388593654,0.4417367129853025,23.07685536086059,-26.52167909387451,0.08826141333274705,9,0.23749995231628418,0.12999987602233887,-0.3254159688949585,-0.5708329677581787,0.6816668510437012,3,0.07352947611298033,1.7499982118718145,5.691666126251222,-1.7857478593178429,5.716666221618652,-1.2857072791923816,5.708333015441895,0.07352947611298033 1756,2006-09-29,5.666666030883789,5.716666221618652,5.643332958221436,5.691666126251222,36468.0,0.0,-1.0465218403806107,-100.0,47.863223828113966,51.73581429630195,0.10057993793427134,0.06788340587944575,-0.20487516077664303,-0.41278949214162175,42.340616616287136,0.07333326339721591,0.06148375592733135,-0.0691669702529909,-0.24759275205785247,0.10925881155187067,-0.1583798611554217,0.020045920649439886,0.42306724065119283,23.07685536086059,-26.8932659972875,0.08921289090243063,9,0.23749995231628418,0.1875,-0.2537498474121094,-0.5,0.6333341598510733,4,0.07647069218250624,-6.666603089834242,5.666666030883789,1.7499982118718145,5.691666126251222,-1.7857478593178429,5.716666221618652,0.07647069218250624 1757,2006-10-02,5.666666030883789,5.684999942779541,5.635000228881836,5.684999942779541,20130.0,0.0,4.454342115529663,0.7333536783077806,50.0,49.03740471191936,0.06889423346749002,0.06186681958283824,-0.19448473248285225,-0.41591574464186465,40.86090489406313,0.04999971389770508,0.047140511685464404,-0.06333363056182861,-0.2428459158214853,0.11617865469782807,-0.15308977319165695,0.026422512067999726,0.40514454721044757,27.53553480503541,-23.18444552890295,0.08975614262982838,10,0.14583396911621094,0.1916670799255371,-0.2537498474121094,-0.5,0.7750000953674325,0,0.07352947611298033,-1.0465218403806107,5.666666030883789,-6.666603089834242,5.666666030883789,1.7499982118718145,5.691666126251222,0.07352947611298033 1758,2006-10-03,5.666666030883789,5.684999942779541,5.641665935516357,5.6500000953674325,30246.0,0.0,-1.599968529617921,-0.9090223412832099,43.71855033958445,48.91989825218907,0.027353210992634658,0.06507179155541287,-0.18366514142484913,-0.41864793763468633,39.95455294219942,0.043334007263183594,0.025782769051684085,-0.06325027942657435,-0.24288463140055683,0.11638407254740812,-0.1530674554135656,0.026566896560416886,0.37893592625770367,32.20265833895034,-14.201620405242593,0.0898171759869912,10,0.025834083557128906,0.22499990463256836,-0.18708300590515137,-0.46666646003723145,0.7316670417785645,1,0.07352947611298033,4.454342115529663,5.666666030883789,-1.0465218403806107,5.666666030883789,-6.666603089834242,5.666666030883789,0.07352947611298033 1759,2006-10-04,5.683332920074463,5.75,5.641665935516357,5.658332824707031,36222.0,0.0029412160695261313,-2.7142763722565086,1.5000715287117048,41.514396590684136,48.57059217676,0.014570003680224985,0.05240436467257226,-0.19017030403688295,-0.43733915509370824,39.17622814713276,0.10833406448364258,-0.0036253586838617124,-0.04741673469543439,-0.22596697947815247,0.1311335100872837,-0.13669185708679343,0.04185838769592465,0.3376329333714505,42.0285107723948,2.3044346946076715,0.08927512239135896,10,0.009167194366455078,0.20833301544189453,-0.1820833683013916,-0.4616668224334717,0.7116670608520508,2,0.11114378587867768,-1.599968529617921,5.666666030883789,4.454342115529663,5.666666030883789,-1.0465218403806107,5.666666030883789,0.11114378587867768 1760,2006-10-05,5.72333288192749,5.75,5.675000190734862,5.683332920074463,6816.0,0.007038116966848973,-1.6471103032750503,1.5999923706345724,34.502893645357275,47.071802254972276,-0.024330728670069135,0.017087088868921185,-0.22099983627657593,-0.4767563325512949,38.57261619067355,0.0749998092651376,-0.03966015347983376,-0.009833407402038752,-0.1865050358449336,0.1668382210408561,-0.09816922162348618,0.07850240681940868,0.2744750340445785,76.81115552385849,42.19090830855751,0.08833581422144754,10,-0.030832767486572266,0.1683330535888672,-0.22208333015441895,-0.501666784286499,0.5983328819274902,3,0.09202105293151153,-2.7142763722565086,5.683332920074463,-1.599968529617921,5.666666030883789,4.454342115529663,5.666666030883789,0.09202105293151153 1761,2006-10-06,5.735000133514403,5.75,5.675000190734862,5.739999771118164,19800.0,0.0020385414980412797,4.999961853172933,-0.12499105929477937,34.117700517254775,45.01341775918962,-0.042856264665192434,0.01014027181404753,-0.22290336413112843,-0.48523890732821595,37.762250044038524,0.0749998092651376,-0.03298814559320906,-0.0008328676223765541,-0.17583359001748278,0.17416785477272967,-0.08833322881992967,0.08666749357517656,0.24103932123225125,86.95661187865844,58.03552629520962,0.08750036119755294,10,-0.04250001907348544,0.156665802001954,-0.23375058174133212,-0.5133340358734122,0.43166589736938565,4,0.1069455508516679,-1.6471103032750503,5.72333288192749,-2.7142763722565086,5.683332920074463,-1.599968529617921,5.666666030883789,0.1069455508516679 1762,2006-10-09,5.708333015441895,5.75,5.708333015441895,5.733333110809326,15132.0,-0.0046498897038675935,-2.333346048942545,5.000381497376139,28.35827396375808,42.24488002906787,-0.018091680023982093,0.03948828779852942,-0.1881392505930597,-0.4465948489695055,36.738015042012805,0.04166698455810458,-0.02885771339041021,-0.0279166460037219,-0.2025975342672801,0.1467642422598363,-0.11525709013550056,0.05942379812805676,0.24724408575286994,61.53842768043112,34.72075954478603,0.08734044413177905,10,-0.01583290100097745,0.183332920074462,-0.1925002336502084,-0.47916698455810636,0.4250001907348624,0,0.1036497299110648,4.999961853172933,5.735000133514403,-1.6471103032750503,5.72333288192749,-2.7142763722565086,5.683332920074463,0.1036497299110648 1763,2006-10-10,5.911665916442871,6.033332824707031,5.699999809265138,5.699999809265138,118470.0,0.035620364202811894,-2.149611620740011,-8.466611989548035,75.34709666652125,44.94252103577004,-0.2132840821777604,-0.15236032256601462,-0.3776754198585808,-0.6419692395801757,36.70291502269709,0.33333301544189364,-0.02645047394311284,0.16316626071929896,-0.024823909303938407,0.35115643074253633,0.06917117570768028,0.25716134573091765,-0.27666568756103516,68.93612617712765,37.166895158252686,0.09399508501161849,10,-0.0774993896484375,-0.019999980926513672,-0.3945831060409546,-0.682499885559082,0.0583338737487793,1,0.08965327494813158,-2.333346048942545,5.708333015441895,4.999961853172933,5.735000133514403,-1.6471103032750503,5.72333288192749,0.08965327494813158 1764,2006-10-11,5.875,6.016665935516357,5.841666221618652,5.916666030883789,19410.0,-0.0062022984656300295,-2.2307563646607274,-0.19684791032133736,68.04123407267593,47.05148551377221,-0.16525580063574719,-0.11156980486331936,-0.3263334883686593,-0.5970780466522525,36.28298583058856,0.17499971389770508,-0.02601312691096158,0.12025034427642822,-0.07607660118343063,0.31657728973628707,0.0220868715464988,0.21841381700635765,-0.23203311920166048,55.81400919255132,20.007387015798066,0.09816347272992923,10,-0.040833473205566406,0.016665935516357422,-0.330417275428772,-0.6458339691162109,0.28999996185302734,2,0.08907796981486871,-2.149611620740011,5.911665916442871,-2.333346048942545,5.708333015441895,4.999961853172933,5.735000133514403,0.08907796981486871 1765,2006-10-12,5.843332767486572,5.866665840148926,5.843332767486572,5.866665840148926,4626.0,-0.005390167236328125,1.0,0.5600022888532845,59.999918256659896,48.400007116943975,-0.11833742439908512,-0.07993149427279178,-0.2815063380876843,-0.5584837171569745,35.79756112108332,0.031667232513427734,-0.027264192036010826,0.08599977493286115,-0.11370313943887211,0.2857026893045944,-0.013851682253005038,0.18585123211872734,-0.19255856781005853,46.9766247315292,8.387533180820448,0.09985145718586662,10,-0.009166240692138672,0.048333168029785156,-0.26999998092651367,-0.6141667366027832,0.26000022888183505,3,0.09440968628545754,-2.2307563646607274,5.875,-2.149611620740011,5.911665916442871,-2.333346048942545,5.708333015441895,0.09440968628545754 1766,2006-10-13,5.933332920074463,6.0,5.875,5.875,32634.0,0.015402195317143041,-3.28574464780558,-2.5000102180532564,71.84461614669905,50.82718668879942,-0.18610368834921243,-0.17634784090892985,-0.3592860942862286,-0.642080796547372,34.90064674413198,0.15666723251342773,-0.021830546132420636,0.17433328628540057,-0.030863653746457054,0.3795302263172582,0.07173481626947176,0.2769317563013294,-0.27490754789733884,69.99999999999991,26.44430961578604,0.10259847001592874,10,-0.09583353996276855,-0.04166698455810547,-0.35791659355163574,-0.7041668891906738,0.1833329200744629,4,0.06544936025191794,1.0,5.843332767486572,-2.2307563646607274,5.875,-2.149611620740011,5.911665916442871,0.06544936025191794 1767,2006-10-16,5.934999942779541,6.058332920074463,5.908332824707031,5.908332824707031,12960.0,0.0002809589024472814,-10.249816718819847,0.4571538342066327,71.47539292062807,53.91128030891538,-0.16282777681256988,-0.18597471031048052,-0.34604353824584067,-0.639079655598259,34.121911181085686,0.15000009536743164,-0.011367147329072402,0.17500030994415283,-0.0335649550598518,0.38356557494815746,0.07071767744215052,0.27928294244615515,-0.26907642155181843,65.58147333458412,17.709293160970844,0.10428263250200215,10,-0.08500051498413086,-0.043334007263183594,-0.3345836400985718,-0.705833911895752,0.315000057220459,0,0.03903388211251646,-3.28574464780558,5.933332920074463,1.0,5.843332767486572,-2.2307563646607274,5.875,0.03903388211251646 1768,2006-10-17,5.966666221618652,6.058332920074463,5.891665935516357,6.0,26958.0,0.005335514598890034,1.2222321122032476,-1.2499955297273133,76.69899586587476,57.820680228381,-0.16479360888700434,-0.22801901699025784,-0.3618562403261727,-0.6647817576170745,32.333559775668604,0.16666698455810547,0.0025314778353990874,0.20583326816558856,-0.006035412513514693,0.4177019488446918,0.09989892782603693,0.3117676085051402,-0.2850463244370598,57.692299227743995,9.206064767327021,0.10593434033955154,10,-0.09999966621398926,-0.07500028610229492,-0.3662499189376831,-0.7150001525878906,0.28333377838134766,1,0.02793301625524669,-10.249816718819847,5.934999942779541,-3.28574464780558,5.933332920074463,1.0,5.843332767486572,0.02793301625524669 1769,2006-10-18,6.016665935516357,6.016665935516357,5.933332920074463,5.966666221618652,18336.0,0.008379840943095518,2.333339691198489,-1.4999713901524905,82.4073722496896,63.14340007330682,-0.18163883013554738,-0.26412636628136177,-0.3944497522044488,-0.7119255563074809,33.15753878501658,0.08333301544189453,0.017398892777904074,0.2384163379669193,0.002643432865307993,0.4741892430685306,0.12052988541611409,0.3563027905177245,-0.31997751741905045,80.62002093646315,27.7250291342339,0.11788645255080556,10,-0.14999938011169434,-0.11583280563354492,-0.42458319664001465,-0.7041664123535156,0.316667079925538,2,-0.007756146979880807,1.2222321122032476,5.966666221618652,-10.249816718819847,5.934999942779541,-3.28574464780558,5.933332920074463,-0.007756146979880807 1770,2006-10-19,6.046666145324707,6.048333168029785,5.941666126251222,6.013332843780518,15120.0,0.0049861850616066405,4.818094333979171,0.6666698455992447,83.33330544815134,68.61180062118422,-0.17986572126149003,-0.2812430477015546,-0.406443728703592,-0.7362052108072321,34.07094605485169,0.10666704177856356,0.04036869583023517,0.2510832309722897,-0.010073158766020995,0.5122396207106004,0.12050503610313434,0.381661425841445,-0.3355119471483139,93.63629033726335,35.44233270506248,0.13057819486915528,10,-0.16749978065490723,-0.14583301544189453,-0.45458340644836426,-0.7300000190734863,0.39999961853027344,3,0.01957009262365439,2.333339691198489,6.016665935516357,1.2222321122032476,5.966666221618652,-10.249816718819847,5.934999942779541,0.01957009262365439 1771,2006-10-20,5.991665840148926,6.0250000953674325,5.966666221618652,6.0233330726623535,4566.0,-0.009095971871757369,2.3332425105239745,-0.9500178814104857,75.99994506844334,73.9053196328159,-0.09457406979384242,-0.21840729999914732,-0.33365133844364614,-0.6775823166554531,35.033714988541085,0.07999992370605469,0.06477500717205054,0.18399963378906214,-0.09030838644166028,0.45830765401978457,0.046845623673701375,0.3211536439044229,-0.26662449309660996,59.999828338950465,-1.9866125848286913,0.13715401011536107,10,-0.11249947547912598,-0.09083271026611328,-0.399583101272583,-0.5458328723907471,0.34166717529296964,4,0.01863708010403764,4.818094333979171,6.046666145324707,2.333339691198489,6.016665935516357,1.2222321122032476,5.966666221618652,0.01863708010403764 1772,2006-10-23,6.050000190734862,6.058332920074463,5.966666221618652,6.0,20892.0,0.009735915209932111,1.7500429159990845,-1.5789251780578237,78.04876006414267,74.20550445477384,-0.11102120534252968,-0.2633336243804658,-0.374008565774659,-0.7317584144819413,36.097183765837826,0.09166669845581055,0.09435399354474061,0.22525062561035103,-0.06509765220903496,0.515598903429737,0.08007648670065848,0.3704247645200436,-0.3116271807616604,95.00037193227347,28.038340782471266,0.1451741389096929,10,-0.10000061988830478,-0.1491670608520499,-0.38375067710876376,-0.5416672229766837,0.3316659927368173,0,0.011019115258237067,2.3332425105239745,5.991665840148926,4.818094333979171,6.046666145324707,2.333339691198489,6.016665935516357,0.011019115258237067 1773,2006-10-24,6.01166582107544,6.041666030883789,6.00333309173584,6.033332824707031,27006.0,-0.0063362592480787905,-1.0000248790257373,-0.43333841957694164,73.28592936885974,74.78824837657206,-0.06370988374794084,-0.2126691123622484,-0.32067329006481504,-0.6881425160976447,37.13064595868272,0.04666709899902255,0.1249788030666048,0.1721662759780891,-0.12495660165676004,0.4692891536129382,0.023604837160664083,0.3207277147955141,-0.26049441469818824,62.66632080078196,-7.1418963345496,0.14856143881742473,10,-0.06083297729492276,-0.11083269119262784,-0.3445831537246713,-0.5033328533172616,0.30500030517578125,1,0.03964528069557982,1.7500429159990845,6.050000190734862,2.3332425105239745,5.991665840148926,4.818094333979171,6.046666145324707,0.03964528069557982 1774,2006-10-25,6.045000076293945,6.056665897369385,6.01166582107544,6.016665935516357,36930.0,0.005544928179747277,-1.3477665965942933,-1.3077092365589567,73.03094053405954,76.23613974072757,-0.07866626403940646,-0.22996568946034834,-0.33943832840747845,-0.7144841305934762,38.673870214591965,0.045000076293944424,0.16525594436256164,0.18783383369445783,-0.11425469482457284,0.4899223622134885,0.03678956943494249,0.33887809795397317,-0.2815422093688049,88.57186064381112,18.837768857997403,0.15104426425951537,10,-0.07833361625671387,-0.1983335018157959,-0.25291740894317627,-0.4116671085357666,0.32166576385498047,2,0.03391231118589744,-1.0000248790257373,6.01166582107544,1.7500429159990845,6.050000190734862,2.3332425105239745,5.991665840148926,0.03391231118589744 1775,2006-10-26,6.083333015441895,6.091666221618652,6.045000076293945,6.045000076293945,17616.0,0.006341263633440786,-1.434780445329021,1.3528887093788704,74.02286573434975,76.47816747268875,-0.08870305823344715,-0.24820822440208712,-0.36460544094899383,-0.7431620779462875,40.35330895070632,0.04666614532470703,0.16319787514562822,0.20533342361450302,-0.09890108953939514,0.5095679367684012,0.053216167037554385,0.35745068019145165,-0.3080801463907825,93.33343505859446,24.713018759302997,0.15211725657694886,10,-0.09166693687439054,-0.21999979019165128,-0.27500033378601163,-0.4500000476837167,0.25,3,0.041095892558471014,-1.3477665965942933,6.045000076293945,-1.0000248790257373,6.01166582107544,1.7500429159990845,6.050000190734862,0.041095892558471014 1776,2006-10-27,6.0999999046325675,6.0999999046325675,6.066666126251222,6.083333015441895,18972.0,0.0027397627498551014,3.000000000000213,0.4347928846870937,77.38919577530453,77.13525667876391,-0.08855444002400947,-0.24321609714456827,-0.36441759296531817,-0.7513362470611309,42.32653084950042,0.03333377838134588,0.1693909543131289,0.20033361911773628,-0.10224717055287424,0.5029144087883468,0.04904322428243102,0.35162401395304155,-0.30576223442740247,100.0,29.224507098196966,0.15129039483530543,10,-0.10416698455810458,-0.23249983787536532,-0.2916672229766837,-0.46666693687438876,0.20000028610229492,4,0.0568304696134736,-1.434780445329021,6.083333015441895,-1.3477665965942933,6.045000076293945,-1.0000248790257373,6.01166582107544,0.0568304696134736 1777,2006-10-30,6.083333015441895,6.114999771118164,6.066666126251222,6.111666202545166,42036.0,-0.00273227695922007,1.7618969768803732,-1.6999685291678674,66.24599955595775,75.97381264432867,-0.05434915200366586,-0.20420261317803412,-0.33009737133315387,-0.724031766438503,44.5180947327437,0.04833364486694247,0.18414306519466184,0.16283338069915843,-0.12939964385558334,0.4550664052539002,0.016716868421787545,0.3089498929765293,-0.2646343664825386,71.641714563887,0.6073826738127792,0.14611651227737074,10,-0.05916666984558194,-0.20833301544189542,-0.27500033378601163,-0.4500000476837167,0.43166685104370117,0,0.041095892558471014,3.000000000000213,6.0999999046325675,-1.434780445329021,6.083333015441895,-1.3477665965942933,6.045000076293945,0.041095892558471014 1778,2006-10-31,6.083333015441895,6.106666088104247,6.01166582107544,6.083333015441895,60786.0,0.0,3.071485500582663,-0.0,71.18623849296132,74.7270200046922,-0.04029729059518061,-0.1806483806527881,-0.3137456935966503,-0.711662849128385,46.49153674344366,0.09500026702880682,0.18531418595405036,0.1420000314712535,-0.13293663517373044,0.41693669811623746,0.004531698148761976,0.27946836479374504,-0.2350042542666575,69.35493546586002,-3.4557598946771435,0.13746833332249195,10,-0.05500006675720304,-0.20833301544189542,-0.26458358764648526,-0.4500000476837167,0.6500000953674308,1,0.04904107127992119,1.7618969768803732,6.083333015441895,3.000000000000213,6.0999999046325675,-1.434780445329021,6.083333015441895,0.04904107127992119 1779,2006-11-01,6.315000057220459,6.316666126251222,6.0,6.081665992736816,27582.0,0.038082255433082635,1.6760570190903012,100.0,84.09624566884874,74.81179114032525,-0.2516599999824711,-0.38215963439880696,-0.5290407999663405,-0.930047124741713,48.45179838984941,0.3166661262512216,0.193575454500877,0.34208371639251745,0.04751313126153445,0.6366543015235004,0.1947984238270264,0.4893690089580085,-0.44000419505092836,99.47387203977705,22.428903106318685,0.1472852925654914,11,-0.17333388328552246,-0.33916687965393066,-0.4870840311050415,-0.6816670894622803,0.40833282470703125,2,0.0002638272392188057,3.071485500582663,6.083333015441895,1.7618969768803732,6.083333015441895,3.000000000000213,6.0999999046325675,0.0002638272392188057 1780,2006-11-02,6.25,6.385000228881836,6.083333015441895,6.333333015441895,12606.0,-0.010292962253601101,2.232135284951583,-0.35714037565113993,73.7499007588109,74.56178621703276,-0.17297386971272388,-0.2905780220230598,-0.45480278315295575,-0.8546686207817924,50.59869067367357,0.3016672134399405,0.19581730764033622,0.2507503032684326,-0.04403980199879953,0.5455404085356648,0.10335525063481654,0.3981453559020487,-0.3220037061406664,64.93502633130377,-12.464022431451582,0.1473950526336163,11,-0.07416677474975586,-0.23999977111816406,-0.42708396911621094,-0.6166670322418213,0.41499996185302734,3,0.01866653442382815,1.6760570190903012,6.315000057220459,3.071485500582663,6.083333015441895,1.7618969768803732,6.083333015441895,0.01866653442382815 1781,2006-11-03,6.34833288192749,6.38166618347168,6.248332977294923,6.248332977294923,7308.0,0.015733261108398455,-1.6666666666666963,-1.2000034332406124,77.07410896333931,74.45349165027683,-0.2407057629414595,-0.3590123353110535,-0.5398781189166115,-0.9398169246572703,52.861603684226345,0.13333320617675692,0.19310548417433893,0.31841654777526873,0.011992996808472434,0.624840098742065,0.16520477229187058,0.4716283232586669,-0.3563560371650061,90.47601944008204,11.103681150062414,0.15321177548339818,11,-0.15583276748657227,-0.3383326530456543,-0.49791693687438965,-0.7149999141693115,0.2850003242492676,4,-0.0023628040250215365,2.232135284951583,6.25,1.6760570190903012,6.315000057220459,3.071485500582663,6.083333015441895,-0.0023628040250215365 1782,2006-11-06,6.300000190734862,6.34833288192749,6.25,6.34833288192749,18510.0,-0.0076134462529874325,3.069000897781198,-0.4833273728631846,71.36749106238977,74.24033183844685,-0.17118293128698436,-0.2783519278001414,-0.4834118610114251,-0.87839363524217,55.24680732574654,0.09833288192749023,0.18587189500563195,0.2405004978179921,-0.04897418835338119,0.5299751839893654,0.0957631547323059,0.3852378409036783,-0.2530000721956691,77.92208113905778,-4.019442805248417,0.14473734308568642,11,-0.10750007629394442,-0.28999996185302646,-0.42083418369293124,-0.6666672229766837,0.36499977111816495,0,0.0,-1.6666666666666963,6.34833288192749,2.232135284951583,6.25,1.6760570190903012,6.315000057220459,0.0 1783,2006-11-07,6.441666126251222,6.441666126251222,6.268332958221436,6.300000190734862,62178.0,0.022486655750376228,1.447069119305242,-2.9310582965834815,74.3785359257166,74.39006465974207,-0.274282571930871,-0.39871820125845225,-0.6129811546786401,-1.0051341032546581,56.245947994906544,0.17333316802978516,0.190768606196432,0.35566642284393435,0.02858027054645529,0.6827525751414134,0.19212334669519482,0.5192094989926739,-0.34734599226405827,100.0,17.152243053194155,0.16354307614873947,11,-0.22083306312561124,-0.40000009536743253,-0.6062495708465585,-0.8083331584930429,0.196666717529296,1,0.011384281457172074,3.069000897781198,6.300000190734862,-1.6666666666666963,6.34833288192749,2.232135284951583,6.25,0.011384281457172074 1784,2006-11-08,6.3983330726623535,6.471665859222412,6.383333206176758,6.471665859222412,12498.0,-0.006726994653180829,1.4090903179660577,-0.5176458708493851,69.86815073198414,73.92842965947922,-0.19618987851425906,-0.33114612550819267,-0.5578055865589668,-0.9459115522805366,57.33055776613448,0.0883326530456543,0.18815400315448105,0.28616671562194806,-0.05334308606054172,0.6256765173044379,0.11641181478070273,0.4559216164631934,-0.2484375799129408,81.11599682217303,-0.35191937927680783,0.16975490084124498,11,-0.16250014305114746,-0.34166717529296875,-0.6062500476837158,-0.7308335304260254,0.1833329200744629,2,0.052357392830689076,1.447069119305242,6.441666126251222,3.069000897781198,6.300000190734862,-1.6666666666666963,6.34833288192749,0.052357392830689076 1785,2006-11-09,6.394999980926514,6.441666126251222,6.306665897369385,6.441666126251222,7782.0,-0.0005209312641257791,4.785788731530687,0.6363612718642425,74.200016136148,73.57407636623961,-0.16092002067911615,-0.2997318225868506,-0.545111058035201,-0.9262809241385614,58.071188970916666,0.13500022888183683,0.19326056253960378,0.25525026321411115,-0.08192822303275626,0.5924287494609786,0.086661020090677,0.4238395063375453,-0.18718582221196112,65.6719254082836,-17.746866097332628,0.1685892431234338,11,-0.15916705131530762,-0.321666955947876,-0.602916955947876,-0.7275004386901855,0.011665821075438565,3,0.05134212697111029,1.4090903179660577,6.3983330726623535,1.447069119305242,6.441666126251222,3.069000897781198,6.300000190734862,0.05134212697111029 1786,2006-11-10,6.3216657638549805,6.369999885559082,6.266665935516357,6.369999885559082,10170.0,-0.011467430381588262,3.2758178445996604,1.035742750291195,66.01170488666662,73.54804362520727,-0.059045035500939314,-0.20639497568351572,-0.4641491226110066,-0.8362448468079009,58.09289931338115,0.12833404541015625,0.19621761238842783,0.1624994039535519,-0.16931213376051435,0.49431094166761813,-0.0034063649034816734,0.32840517281058546,-0.06635829904901325,32.33053755160078,-47.57337615831383,0.16590576885703318,11,-0.08583283424377441,-0.24833273887634277,-0.5295827388763428,-0.6541662216186523,0.07833433151245206,4,0.05431071664071663,4.785788731530687,6.394999980926514,1.4090903179660577,6.3983330726623535,1.447069119305242,6.441666126251222,0.05431071664071663 1787,2006-11-13,6.166666030883789,6.291666030883789,5.883333206176758,6.25,31692.0,-0.024518811775438132,3.9000125885489982,1.7241229627875774,58.031101652327735,72.08636175402575,0.12183036336837105,-0.03494095310592016,-0.30316551469773945,-0.6650088861807557,56.59854502623736,0.43833255767822266,0.19204202657558156,-0.0040836334228515625,-0.3186734122046886,0.31050614535898546,-0.16137852281377008,0.15321125596806695,0.30499982833862305,48.15860946018999,-32.524306340824424,0.15729488939091846,11,0.010833501815795898,-0.08083319664001465,-0.37458300590515137,-0.49916648864746094,0.29166698455810636,0,0.07567576595778247,3.2758178445996604,6.3216657638549805,4.785788731530687,6.394999980926514,1.4090903179660577,6.3983330726623535,0.07567576595778247 1788,2006-11-14,6.133333206176758,6.166666030883789,5.968332767486572,6.166666030883789,25452.0,-0.005405323482753022,10.900177386129549,0.39999084479641117,54.576854430492325,68.80642939420838,0.1821573837969508,0.012140820370788674,-0.2604054172976573,-0.6156018943334942,55.24025826944596,0.1983332633972168,0.1837095867456462,-0.04574980735778844,-0.3460840099472726,0.25458439523169574,-0.19591690865253053,0.10441729393695365,0.3265659999847408,42.49296698148762,-35.655685117527845,0.15016710129474223,11,0.04416632652282715,-0.0475003719329834,-0.3412501811981201,-0.4658336639404297,0.5333328247070312,1,0.08668479891828462,3.9000125885489982,6.166666030883789,3.2758178445996604,6.3216657638549805,4.785788731530687,6.394999980926514,0.08668479891828462 1789,2006-11-15,5.96999979019165,6.125,5.96999979019165,6.083333015441895,65700.0,-0.026630448810545215,-1.7353004287331126,3.4000486381323225,44.80122210444666,65.58990954372345,0.3256517603577951,0.1810830936722816,-0.08929456589619722,-0.43698089893446923,53.80856800852158,0.16333341598510742,0.18686085168319178,-0.20674991607666016,-0.513062659083424,0.09956282693010365,-0.35990628758004206,-0.05359354457327825,0.4783680959701533,15.52238474552674,-58.19781307683891,0.15315637150338213,11,0.20749974250793457,0.18666625022888184,-0.10708355903625488,-0.30250024795532227,0.738333225250245,2,0.11194858912506134,10.900177386129549,6.133333206176758,3.9000125885489982,6.166666030883789,3.2758178445996604,6.3216657638549805,0.11194858912506134 1790,2006-11-16,6.164999961853027,6.178332805633545,6.0,6.0,44550.0,0.03266334648482738,-1.1616102650059243,-1.4558834047888407,52.56242281151256,62.86638886018715,0.13111443584705107,-0.004845696442291825,-0.2743597052269653,-0.6152713070149378,52.30304975160118,0.20833301544189453,0.19346248897559004,-0.017666435241698863,-0.3179108225660414,0.2825779520826437,-0.16778862890387014,0.1324557584204724,0.2720672307090757,57.87672910620469,-12.00209315930016,0.15012219366217106,11,0.012499570846557617,-0.007500648498535156,-0.30208373069763184,-0.4975004196166992,0.41499996185302734,3,0.06758573129959133,-1.7353004287331126,5.96999979019165,10.900177386129549,6.133333206176758,3.9000125885489982,6.166666030883789,0.06758573129959133 1791,2006-11-17,6.103332996368407,6.175000190734862,6.103332996368407,6.164999961853027,6768.0,-0.010002751965319523,-1.3243301759133295,-0.3737392711614654,50.76142131979689,60.57682555545461,0.17251522032520583,0.06916200618392043,-0.20348433261831644,-0.5389463635731122,50.716171417332156,0.07166719436645508,0.1647090947831895,-0.08491675853729319,-0.3741574652877686,0.20432394821318223,-0.22953711191253046,0.059703594837944074,0.3226595164659889,53.877566749499984,-15.126477789613226,0.1446203533752377,11,0.07416653633117765,0.06999993324279874,-0.2404167652130118,-0.4358334541320792,0.44833278656006037,4,0.04969953397824334,-1.1616102650059243,6.164999961853027,-1.7353004287331126,5.96999979019165,10.900177386129549,6.133333206176758,0.04969953397824334 1792,2006-11-20,6.116665840148926,6.176665782928468,6.116665840148926,6.1500000953674325,47892.0,0.002184518489889431,-2.59989700602234,0.5405528706746635,51.25626388730139,58.00768421785292,0.14577089019975364,0.06438048632009341,-0.20785503026332908,-0.5390980573928621,48.90843812729395,0.07333278656006037,0.1494345640249417,-0.07491719722747803,-0.3589390588823722,0.20910466442741615,-0.21692812805492512,0.06709373359996906,0.298473486552318,70.6347836749152,1.6059268138878764,0.1420109308274472,11,0.06083369255065918,0.06083369255065918,-0.2520831823348999,-0.44916629791259766,0.40000009536743164,0,0.04632168286172189,-1.3243301759133295,6.103332996368407,-1.1616102650059243,6.164999961853027,-1.7353004287331126,5.96999979019165,0.04632168286172189 1793,2006-11-21,6.25,6.25,6.114999771118164,6.178332805633545,18474.0,0.021798503193666052,2.7674205073953573,-2.149956370606606,47.354133289648026,55.506126724260014,-0.019679816280520512,-0.05289471201243856,-0.3294182976358613,-0.6630256105023076,47.19028631949244,0.13500022888183594,0.12278151334170051,0.046500253677367986,-0.22548161985702642,0.3184821272117624,-0.08949068308982877,0.18249119044456474,0.15450320429075415,100.0,33.383762286916905,0.13599093676719715,11,-0.08750033378601074,-0.07250046730041504,-0.3791673183441162,-0.5825004577636719,0.38000011444091797,1,0.03333328247070333,-2.59989700602234,6.116665840148926,-1.3243301759133295,6.103332996368407,-1.1616102650059243,6.164999961853027,0.03333328247070333 1794,2006-11-22,6.25,6.416666030883789,6.170000076293945,6.170000076293945,120522.0,0.0,-5.166654745726343,1.1162697858240684,50.0,52.8172360424658,-0.047979126820556495,-0.0387351463163359,-0.32009122877458207,-0.6525920956209328,45.67050705185136,0.24666595458984375,0.1033164464109868,0.036250257492065785,-0.2258529935693021,0.2983535085534337,-0.09480136803861772,0.1673018830227493,-0.3666667938232422,60.00009155287407,-6.546717074917396,0.1310516255306839,11,-0.10000038146972656,-0.07250046730041504,-0.37083375453948975,-0.5825004577636719,0.3333330154418954,2,0.06666656494140621,2.7674205073953573,6.25,-2.59989700602234,6.116665840148926,-1.3243301759133295,6.103332996368407,0.06666656494140621 1795,2006-11-23,6.333333015441895,6.416666030883789,6.269999980926514,6.408332824707031,97638.0,0.013333282470703312,2.2000020807540652,-0.9374985098824484,49.34688465829845,50.96558935042489,-0.15754729431290393,-0.10791113544526354,-0.39427976069620296,-0.7256994485261066,43.91726754230716,0.16666603088378906,0.06772861291762489,0.10708327293396103,-0.15266667929639155,0.3668332251643136,-0.02279170318121526,0.23695824904913732,-0.43933315277099716,73.40433141025774,9.476092358823351,0.1298749761151764,11,-0.18333339691162198,-0.15583348274231046,-0.4495831727981576,-0.6658334732055673,0.23166704177856356,3,0.05921052928776627,-5.166654745726343,6.25,2.7674205073953573,6.25,-2.59989700602234,6.116665840148926,0.05921052928776627 1796,2006-11-24,6.4466657638549805,6.466666221618652,6.266665935516357,6.333333015441895,69126.0,0.0178946453844695,1.6086937592516575,-1.511107155118707,56.043916744152796,50.74479102729435,-0.28081479073551296,-0.20442172380319246,-0.5004550147330633,-0.8284428772943855,42.130384756909734,0.20000028610229492,0.040466968820281224,0.20308272838592512,-0.06724573420135638,0.4734111909732066,0.06791849709228437,0.33824695967956586,-0.5422125778198241,94.31266254281367,30.826279092308347,0.13516423129364083,11,-0.22916626930236816,-0.2691662311553955,-0.5566660165786743,-0.7791662216186523,0.11166715621948242,4,0.020682654372846443,2.2000020807540652,6.333333015441895,-5.166654745726343,6.25,2.7674205073953573,6.25,0.020682654372846443 1797,2006-11-27,6.333333015441895,6.4466657638549805,6.2750000953674325,6.369999885559082,12906.0,-0.017580056507429997,-1.2391265137049918,-0.32353287668926917,45.42897876684575,49.728360398000284,-0.1579658904723713,-0.07525779535132315,-0.3816177008653865,-0.7074407850068329,40.181046739613684,0.17166566848754794,0.005434213745356686,0.07724997997283989,-0.18487414048166784,0.3393741004273476,-0.05381208025441353,0.2083120402000933,-0.40639130798339895,62.085320909345086,3.0847459870731697,0.13106206022725367,11,-0.11500000953674405,-0.15583348274231046,-0.44333326816558927,-0.6658334732055673,0.21500015258788974,0,0.03447359659664739,1.6086937592516575,6.4466657638549805,2.2000020807540652,6.333333015441895,-5.166654745726343,6.25,0.03447359659664739 1798,2006-11-28,6.38166618347168,6.38166618347168,6.316666126251222,6.333333015441895,98082.0,0.007631553229861421,1.689666739014584,-1.3181699958385429,49.29971001066273,50.228192387579846,-0.18703753370747567,-0.10550385486804181,-0.4248994979092977,-0.7467078278735855,39.090660011417896,0.0650000572204581,-0.016666442491185762,0.1106664896011349,-0.14391115140441268,0.3652441306066825,-0.01662233090163845,0.23795531010390825,-0.433135495446777,71.34825139756394,14.519498970192288,0.1272888205027738,11,-0.14833307266235352,-0.20416665077209473,-0.45624983310699463,-0.6908330917358398,0.2049999237060538,1,0.021154311141238225,-1.2391265137049918,6.333333015441895,1.6086937592516575,6.4466657638549805,2.2000020807540652,6.333333015441895,0.021154311141238225 1799,2006-11-29,6.316666126251222,6.433332920074463,6.300000190734862,6.38166618347168,66402.0,-0.01018543674202299,-1.7118908722364967,-1.3448333695073167,46.8708165614831,49.59579169313212,-0.0756465310039971,-0.042554364538502476,-0.34641887707405683,-0.6729275765585863,37.109837101922466,0.1333327293396005,-0.022037795071291555,0.04558312892913907,-0.20905621766331972,0.30022247552159786,-0.08173654436709032,0.17290280222536847,-0.3474100168825691,25.000059604559954,-29.441488737036547,0.12731967329622948,11,-0.03166651725769132,-0.13916659355163663,-0.39083313941955655,-0.6241667270660409,0.75,2,0.049604329550919646,1.689666739014584,6.38166618347168,-1.2391265137049918,6.333333015441895,1.6086937592516575,6.4466657638549805,0.049604329550919646 1800,2006-11-30,6.366665840148926,6.414999961853027,6.271666049957275,6.2750000953674325,8562.0,0.007915522666286368,-1.9152511140960427,-1.4102409859516616,51.83175608055598,49.71471777766091,-0.10508211264673317,-0.08787080510938239,-0.38309995666481456,-0.7137672122000343,34.678045352314314,0.14333391189575195,-0.018947511433566433,0.08974955081939662,-0.16818015241929896,0.3476792540580922,-0.03921530079995161,0.21871440243874485,-0.37751332629027345,49.99988079088098,-6.939544192738055,0.12896485161934784,11,-0.07583284378051758,-0.18916630744934082,-0.45999932289123535,-0.6741664409637451,0.630000114440918,3,0.03403149791946691,-1.7118908722364967,6.316666126251222,1.689666739014584,6.38166618347168,-1.2391265137049918,6.333333015441895,0.03403149791946691 1801,2006-12-01,6.333333015441895,6.414999961853027,6.333333015441895,6.366665840148926,213642.0,-0.005235522884965871,-3.900091554131588,-0.3636344720319128,57.53014851493687,50.41181606962041,-0.039887360971375685,-0.05873049403536523,-0.3381731288023895,-0.6713751430626731,32.11483655483284,0.08166694641113192,0.010181970042365762,0.05716671943664675,-0.19997464803023846,0.31430808690353196,-0.07140396429679541,0.1857374031700889,-0.32507995327284345,35.238323601298596,-21.869482924458126,0.12857068373344252,12,-0.042500019073487216,-0.15583348274231046,-0.4058333635330209,-0.6083335876464853,0.625,4,0.036579008432639615,-1.9152511140960427,6.366665840148926,-1.7118908722364967,6.316666126251222,1.689666739014584,6.38166618347168,0.036579008432639615 1802,2006-12-04,6.300000190734862,6.4000000953674325,6.283332824707031,6.333333015441895,6318.0,-0.005263077849492648,-2.4999713901525173,1.00000000000008,57.53014851493678,51.542484427985826,0.024793631734418398,-0.026770190937770444,-0.2920513310853785,-0.6277011055861932,29.210677852512664,0.11666727066040128,0.014968888615704223,0.023833894729613725,-0.23330747273727148,0.28097526219649893,-0.10473678900382843,0.15240457846305588,-0.273410602187826,17.526250589900346,-39.71879458218591,0.12857068373344252,12,0.018332958221436435,-0.12250065803527743,-0.3683336973190299,-0.5750007629394522,0.6499996185302752,0,0.041005193891822334,-3.900091554131588,6.333333015441895,-1.9152511140960427,6.366665840148926,-1.7118908722364967,6.316666126251222,0.041005193891822334 1803,2006-12-05,6.514999866485597,6.516665935516357,6.375,6.375,41190.0,0.034126931625640955,-1.0238010088521496,-4.2000600823985215,73.52523221674993,54.15639911873582,-0.16613340118158337,-0.24874761276651558,-0.4917686831337065,-0.8298600719972944,26.104775049980482,0.21666574478149503,0.03411750722463136,0.23516688346862846,-0.03373356075880185,0.5040673276960588,0.1007166613549133,0.3696171055823436,-0.47080721261569547,99.31997150653402,35.27723228316654,0.1344502221137152,12,-0.12333393096923917,-0.315000295639039,-0.5654166936874399,-0.7900004386901864,0.31833314895629883,1,0.00511639328124347,-2.4999713901525173,6.300000190734862,-3.900091554131588,6.333333015441895,-1.9152511140960427,6.366665840148926,0.00511639328124347 1804,2006-12-06,6.733333110809326,6.795000076293945,6.583333015441895,6.583333015441895,70830.0,0.03351239428981079,-1.822225683704599,1.071430274420033,74.04800153664317,56.90096766077413,-0.34497340020227085,-0.4645124702814005,-0.691161512869372,-1.034085698328136,23.190478817700118,0.2800002098083487,0.059725765682218324,0.43675012588500994,0.10288307838322286,0.770617173386797,0.2698166021341164,0.6036836496359035,-0.6607920600406381,88.21651901438801,22.427446366624253,0.16693352375089363,12,-0.2025001049041748,-0.3941664695739746,-0.78166663646698,-1.008333683013916,0.1166667938232413,2,-0.021782228981979457,-1.0238010088521496,6.514999866485597,-2.4999713901525173,6.300000190734862,-3.900091554131588,6.333333015441895,-0.021782228981979457 1805,2006-12-07,6.72333288192749,6.731666088104247,6.625,6.731666088104247,6906.0,-0.0014851825562858245,24.60025177386654,-0.05555467252433693,77.43368993525132,59.277609126451736,-0.306014604118527,-0.45181810314343807,-0.6611406115121152,-1.0100258365146555,21.272190055909974,0.10833311080932617,0.08423877840375393,0.41033325195312464,0.02740583805852026,0.793260665847729,0.21886954500582245,0.6017969589004268,-0.5929951091167815,85.99339822038985,17.925221609423602,0.19146370694730228,12,-0.18999981880187988,-0.38416624069213867,-0.6645832061767578,-0.9091668128967285,0.11833333969116211,3,0.05106592970379631,-1.822225683704599,6.733333110809326,-1.0238010088521496,6.514999866485597,-2.4999713901525173,6.300000190734862,0.05106592970379631 1806,2006-12-08,6.664999961853027,6.72333288192749,6.593332767486572,6.72333288192749,4512.0,-0.008676190975351439,3.4571783574342163,7.000057221332859,73.33341990821984,62.378102586604406,-0.23853891037405006,-0.3862477345914552,-0.5830520696937338,-0.9379628155787572,19.68770242580659,0.13000011444091797,0.105928223872092,0.33483362197875977,-0.07924592381751783,0.7489131677750374,0.12779384908062053,0.541873394876899,-0.4814892047636601,74.59284055453458,6.566384029450376,0.20703977289813894,12,-0.131666898727417,-0.3258333206176758,-0.5720832347869873,-0.814166784286499,0.3099999427795401,4,0.04976233978020983,24.60025177386654,6.72333288192749,-1.822225683704599,6.733333110809326,-1.0238010088521496,6.514999866485597,0.04976233978020983 1807,2006-12-11,6.633333206176758,6.681665897369385,6.5250000953674325,6.608333110809326,36438.0,-0.0047512011789218045,1.5753534181719697,-0.4285760996623969,67.85719362967231,64.4400452109388,-0.1786263706057971,-0.3350026160083974,-0.5315903446168555,-0.8928236040980089,21.506129347212436,0.15666580200195224,0.12375237629794977,0.279833507537842,-0.14782419346574116,0.7074912085414251,0.06600465703604996,0.493662358039634,-0.4009033035510239,61.50789505951381,-2.371919771481764,0.2138288505017918,12,-0.10000014305114746,-0.29416656494140625,-0.5320830345153809,-0.7275002002716064,0.30666685104370117,0,0.04899494705957297,3.4571783574342163,6.664999961853027,24.60025177386654,6.72333288192749,-1.822225683704599,6.733333110809326,0.04899494705957297 1808,2006-12-12,6.664999961853027,6.664999961853027,6.550000190734862,6.550000190734862,17082.0,0.004773882856778933,1.0000000000000155,4.599973297221039,68.77833521623447,66.87421395035564,-0.1853691700119109,-0.34234834260017166,-0.5426860310370705,-0.9105905331277917,23.422826319013442,0.11499977111816495,0.12507190177743155,0.2849169254302977,-0.15113194229374294,0.7209657931543383,0.06689249156827781,0.5029413592923175,-0.3875644453338367,51.8518060650157,-12.001630288984302,0.2180244338620202,12,-0.131666898727417,-0.3258333206176758,-0.5637497901916504,-0.7016668319702148,0.315000057220459,1,0.04276066752337582,1.5753534181719697,6.633333206176758,3.4571783574342163,6.664999961853027,24.60025177386654,6.72333288192749,0.04276066752337582 1809,2006-12-13,6.638332843780518,6.664999961853027,6.579999923706055,6.663332939147949,6078.0,-0.004001068000770935,4.999831709328352,-0.21739256630122733,64.54692703100146,68.28701072262734,-0.12099959085993728,-0.2772593845632345,-0.49587089292351827,-0.8705697880109264,25.44310397684252,0.08500003814697266,0.15150079977981346,0.22483315467834508,-0.18022685701353414,0.6298931663702243,0.02230314883240503,0.42736316052428514,-0.31949216247934675,54.838605477492486,-7.484219876826977,0.2025300058459396,12,-0.0991663932800293,-0.299166202545166,-0.5070832967758179,-0.6424996852874756,0.2950000762939453,2,0.029374871108500455,1.0000000000000155,6.664999961853027,1.5753534181719697,6.633333206176758,3.4571783574342163,6.664999961853027,0.029374871108500455 1810,2006-12-14,6.581665992736816,6.641665935516357,6.559999942779541,6.641665935516357,66072.0,-0.008536307590661485,1.7222023539883493,2.399988555951859,56.80674644847843,68.20663271524307,-0.03422706231097816,-0.19792411182476322,-0.4205886026858279,-0.8015682190916706,27.116282045265237,0.0816659927368164,0.16930996650058994,0.14733300209045375,-0.24662048815447957,0.5412864923353871,-0.049643743032012466,0.34430974721291996,-0.22473255983622398,28.571119456451903,-28.47811519331725,0.19697674512246663,12,-0.042499542236328125,-0.24249935150146484,-0.435416579246521,-0.5375001430511475,0.40000009536743075,3,0.04076990722286289,4.999831709328352,6.638332843780518,1.0000000000000155,6.664999961853027,1.5753534181719697,6.633333206176758,0.04076990722286289 1811,2006-12-15,6.406665802001952,6.583333015441895,6.4000000953674325,6.583333015441895,43890.0,-0.02658904157822428,1.0754605962785015,2.9444563653847977,53.48099002353094,67.75672621619799,0.1701638687040159,0.0010184042214200772,-0.22899880816892182,-0.6149926460187229,28.331723030658196,0.1833329200744629,0.1934687235322219,-0.04283382892608767,-0.40522380840547356,0.3195561505532982,-0.22402881866578106,0.13836116081360572,-0.014687037629891542,2.366530330321573,-51.813102263490045,0.18119498973969306,12,0.17833423614502042,-0.06749916076660067,-0.25208282470703036,-0.3624999523162833,0.5600004196167001,4,0.06789809755345311,1.7222023539883493,6.581665992736816,4.999831709328352,6.638332843780518,1.0000000000000155,6.664999961853027,0.06789809755345311 1812,2006-12-18,6.4000000953674325,6.4000000953674325,6.335000038146973,6.391665935516357,80046.0,-0.0010404330178166443,14.598466643777641,-0.047174343721158245,50.906125757972156,65.24349216522268,0.21512946353277762,0.03162035326772372,-0.2046192197050436,-0.5974445451194654,29.41120009665223,0.07166576385497958,0.20783223207018864,-0.06366624832153267,-0.3918057624745952,0.26447326583152986,-0.22773600539806438,0.10040350875499904,0.3949999809265128,19.696991590324807,-30.976195159118646,0.16406975707653132,12,0.16499996185302646,-0.060833454132080966,-0.24541711807251065,-0.3558342456817636,0.5749998092651349,0,0.08984371885890163,1.0754605962785015,6.406665802001952,1.7222023539883493,6.581665992736816,4.999831709328352,6.638332843780518,0.08984371885890163 1813,2006-12-19,6.458333015441895,6.666666030883789,6.4000000953674325,6.4000000953674325,66342.0,0.009114518625817913,-8.142896847130343,6.9992562078033504,57.04811985767921,63.354616423115566,0.16529562879327564,-0.010861388953473217,-0.2507502324714288,-0.6428752918787195,30.553926186645057,0.26666593551635653,0.22017281451787785,-0.015749979019163973,-0.3281814702058883,0.29668151216756034,-0.17196572461252568,0.14046576657419774,0.3274670600891101,37.185897859835734,-16.043470856677473,0.156215745593362,12,0.07500004768371493,-0.07666659355163663,-0.32666683197021573,-0.4141671657562265,0.5,1,0.07458070691413643,14.598466643777641,6.4000000953674325,1.0754605962785015,6.406665802001952,1.7222023539883493,6.581665992736816,0.07458070691413643 1814,2006-12-20,6.666666030883789,6.741665840148926,6.583333015441895,6.583333015441895,68016.0,0.03225801688202967,-2.8000022888271503,1.4285760996623817,62.894016515267154,61.73909715422843,-0.05977454456898457,-0.1964504260654225,-0.44302688294655734,-0.8364580668610291,30.85703436053767,0.28333282470703036,0.24245905254385214,0.1717497348785404,-0.1332466698288446,0.4767461395859254,0.019251532524847903,0.3242479372322329,0.1101180438995355,81.55738473805168,26.766181462523164,0.15249820235369227,12,-0.12833309173583984,-0.2841660976409912,-0.5349998474121094,-0.6225001811981201,0.0,2,0.04700010271073363,-8.142896847130343,6.458333015441895,14.598466643777641,6.4000000953674325,1.0754605962785015,6.406665802001952,0.04700010271073363 1815,2006-12-21,6.708333015441895,6.741665840148926,6.666666030883789,6.666666030883789,34422.0,0.00625004827976694,-2.5999633791856445,0.5000057220677424,66.00286509629001,60.92459106401401,-0.11599067845367728,-0.2198549591934471,-0.4668013953305401,-0.8637012950333238,31.17652287678716,0.07499980926513672,0.22793517669764007,0.19466671943664604,-0.11458181705430537,0.5039152559275974,0.040042451191170336,0.34929098768212175,0.0596153786087017,91.80338633272382,33.11210996914281,0.15462426824547554,12,-0.1700000762939462,-0.31083297729492276,-0.5412502288818368,-0.6641671657562265,0.058332920074462,3,0.033540360043939454,-2.8000022888271503,6.666666030883789,-8.142896847130343,6.458333015441895,14.598466643777641,6.4000000953674325,0.033540360043939454 1816,2006-12-22,6.579999923706055,6.708333015441895,6.498332977294923,6.708333015441895,14706.0,-0.01913039967461827,2.272734028402163,-3.0799707033484713,61.0526315789474,60.16852861393347,-0.0010983236855057754,-0.08539909217651331,-0.32459958696062596,-0.722661967907392,30.778617336619963,0.21000003814697266,0.19150434026885232,0.059666919708251775,-0.24924860314204622,0.36858244255854977,-0.09479084171689678,0.21412468113340033,0.17928950322647008,60.24600159467192,-3.5014978888770045,0.1544577614251488,12,-0.04166698455810547,-0.13083338737487793,-0.4125005006790161,-0.5358340740203857,0.3533329963684082,4,0.061043490737908934,-2.5999633791856445,6.708333015441895,-2.8000022888271503,6.666666030883789,-8.142896847130343,6.458333015441895,0.061043490737908934 1817,2006-12-27,6.551665782928468,6.666666030883789,6.4616661071777335,6.4616661071777335,63456.0,-0.004306100472054153,-3.555570272804749,-0.701297494928186,51.69749625152986,58.27065761785517,0.016129181803631987,-0.04202392505043662,-0.28249377319315894,-0.6804598164524149,30.269743896093626,0.20499992370605558,0.14943290643452034,0.020416140556336337,-0.2758469319680614,0.3166792130807341,-0.127715395705863,0.16854767681853566,0.19913785622834634,44.3900771082657,-14.243985828908379,0.14813153626219902,12,-0.013332843780518466,-0.096665859222413,-0.3762495517730722,-0.5074999332427987,0.41500043869018466,2,0.06334273640324306,2.272734028402163,6.579999923706055,-2.5999633791856445,6.708333015441895,-2.8000022888271503,6.666666030883789,0.06334273640324306 1818,2006-12-28,6.516665935516357,6.59833288192749,6.516665935516357,6.550000190734862,13230.0,-0.005342129554793296,-3.8998812708312474,-0.37038194793977397,37.91818536666301,55.31190854403979,0.03115094118235895,0.003803332279884941,-0.23486586701083212,-0.6315216400561319,29.73337030251928,0.08166694641113281,0.11289121901236143,-0.021333694458007812,-0.30928190447575155,0.2666145155597359,-0.16530779946687968,0.12264041055086405,0.22582163162025992,19.642814568070527,-33.79315578510886,0.14397410500887206,12,0.021667003631591797,-0.061666011810302734,-0.33916640281677246,-0.4725000858306885,0.4700002670288086,3,0.07033258627210781,-3.555570272804749,6.551665782928468,2.272734028402163,6.579999923706055,-2.5999633791856445,6.708333015441895,0.07033258627210781 1819,2006-12-29,6.630000114440918,6.630000114440918,6.516665935516357,6.518332958221436,16998.0,0.017391436057337284,1.0298569921813283,-3.3499220392808216,45.33336385089691,54.037088255419626,-0.09330115098400515,-0.08943861937932329,-0.33560655771971515,-0.729797609936325,28.930788412666335,0.11333417892456055,0.08995218029326235,0.07633378505706823,-0.19449689625429034,0.3471644663684268,-0.05908155559861061,0.21174912571274707,0.10433770211590687,60.11934564255584,10.355465067944834,0.13541534065567923,12,-0.09166717529296875,-0.14750003814697266,-0.46000051498413086,-0.585834264755249,0.3849997520446786,4,0.04952230698847648,-3.8998812708312474,6.516665935516357,-3.555570272804749,6.551665782928468,2.272734028402163,6.579999923706055,0.04952230698847648 1820,2007-01-02,6.583333015441895,6.583333015441895,6.533332824707031,6.583333015441895,6810.0,-0.00703877800806918,1.0,0.0,45.86845680584829,53.19125123123266,-0.05182239567330882,-0.027096328337688824,-0.2775957402232949,-0.6682440148561399,28.407782945478168,0.09666728973388672,0.06001422122851263,0.018833327293396707,-0.2374447582054655,0.2751114127922589,-0.10930571545603485,0.14697237004282826,0.14301804554673225,49.324373958531034,2.589606470873555,0.1281390427494312,1,-0.0450000762939462,-0.05250000953674405,-0.4195834398269662,-0.5391671657562265,0.43166685104370117,1,0.012658180172023359,1.0298569921813283,6.630000114440918,-3.8998812708312474,6.516665935516357,-3.555570272804749,6.551665782928468,0.012658180172023359 1821,2007-01-03,6.565000057220459,6.581665992736816,6.533332824707031,6.581665992736816,11232.0,-0.0027847532820282073,4.80023461417413,-100.0,46.49573903581167,52.70120826210372,-0.009686415135279347,0.009994878028501297,-0.24612511568019002,-0.6349534327908497,27.85651361296085,0.05000019073486417,0.03674415462584957,-0.011082983016967418,-0.24316799926598787,0.22100203323205303,-0.1271254911414772,0.10495952510754236,0.15352398331133532,50.406823658575384,5.311874478568328,0.1160425081245102,1,0.0058329105377197266,-0.03416705131530762,-0.4012504816055298,-0.511667013168335,0.4716658592224121,2,0.030718336106348998,1.0,6.583333015441895,1.0298569921813283,6.630000114440918,-3.8998812708312474,6.516665935516357,0.030718336106348998 1822,2007-01-04,6.558332920074463,6.565000057220459,6.508333206176758,6.565000057220459,24588.0,-0.0010155578199368964,15.998855671577743,0.4000457783754399,44.385952496038485,51.29430077747698,0.024364318479635827,0.039007933875213396,-0.22800749290039768,-0.613641363125832,27.780916830462115,0.05666685104370117,0.02699962659714039,-0.03066675662994367,-0.223489526178974,0.16215601291908666,-0.12707814140445883,0.0657446281445715,0.15252064040963464,41.09557365355824,-3.014775145010894,0.09641138477451507,1,0.04333305358886719,-0.02499985694885254,-0.36083340644836426,-0.5049998760223389,0.5933332443237296,3,0.057179164975318386,4.80023461417413,6.565000057220459,1.0,6.583333015441895,1.0298569921813283,6.630000114440918,0.057179164975318386 1823,2007-01-05,6.548333168029785,6.608333110809326,6.533332824707031,6.581665992736816,97002.0,-0.0015247399249997962,-1.3684234302062943,4.999570876841654,45.17859159074316,49.325920230307645,0.054169682916191064,0.05442328505194727,-0.20520154862096707,-0.5903431942064508,27.05375818997091,0.07500028610229492,0.03426158291047443,-0.04233317375183088,-0.2330272990356823,0.14836095153202056,-0.1376802363937566,0.05301388889009484,0.15500332200756972,32.876615690916076,-9.468685294177014,0.09534706264192584,1,0.05333280563354492,-0.015000104904174805,-0.350416898727417,-0.49500012397766113,0.7849998474121094,4,0.06388389882653644,15.998855671577743,6.558332920074463,4.80023461417413,6.565000057220459,1.0,6.583333015441895,0.06388389882653644 1824,2007-01-08,6.5866661071777335,6.5866661071777335,6.545000076293945,6.553332805633545,24258.0,0.005853846798006046,1.4999642371791087,-1.0000143053330015,50.273230308709024,47.57818303168753,0.003682630208241555,0.004784331896821037,-0.23109345457956731,-0.615578651922843,24.99902303760732,0.041666030883788174,0.04786534230994377,0.003333115577697221,-0.1751498596557033,0.18181609081109773,-0.08590837203900303,0.09257460319439748,0.10930365382181417,78.33297570512273,32.83069399584532,0.0892414876167002,1,-0.0016665458679190337,-0.053333044052123135,-0.3812497854232779,-0.5333330631256095,0.7283339500427255,0,0.06072876457659482,-1.3684234302062943,6.548333168029785,15.998855671577743,6.558332920074463,4.80023461417413,6.565000057220459,0.06072876457659482 1825,2007-01-09,7.066666126251222,7.083333015441895,6.666666030883789,6.666666030883789,586968.0,0.07287450301305154,-1.083334426084898,12.000014305128735,77.0491982685337,49.35557933053045,-0.46951717973750196,-0.4723951358680232,-0.6940540654189045,-1.080621527831978,23.67480144788519,0.49666690826416193,0.06326074195292541,0.4661664724349981,0.19108413717940476,0.7412488076905914,0.3286253048072014,0.6037076400627948,-0.7316660881042489,97.10140961403543,44.23663624276068,0.1375411676277967,1,-0.29416656494140714,-0.38916659355163663,-0.835416555404664,-1.0133330821990976,0.17166709899902255,1,-0.007311263733501661,1.4999642371791087,6.5866661071777335,-1.3684234302062943,6.548333168029785,15.998855671577743,6.558332920074463,-0.007311263733501661 1826,2007-01-10,6.996665954589844,7.066666126251222,6.75,7.016665935516357,230658.0,-0.009905685426589095,4.2777528322054215,-0.04999994039536933,73.2467050885671,51.74993586797903,-0.37347191168696625,-0.3966076470339832,-0.6080138838068017,-0.994322699368527,22.61891195966807,0.3166661262512216,0.053003489178435004,0.3795830011367798,0.05296678835362911,0.7061992139199305,0.21627489474520445,0.5428911075283551,-0.6466992568969729,84.92746267815043,26.71602318840857,0.16330810639157542,1,-0.20083284378051758,-0.31333303451538086,-0.7624996900558472,-0.9433329105377197,0.1833338737487784,2,0.002620378336588347,-1.083334426084898,7.066666126251222,1.4999642371791087,6.5866661071777335,-1.3684234302062943,6.548333168029785,0.002620378336588347 1827,2007-01-11,6.958333015441895,6.994999885559082,6.866665840148926,6.9633331298828125,49710.0,-0.005478743646865403,2.756102326490168,0.25000596047011747,69.78890346659095,55.29112676797103,-0.30327992464010656,-0.3506564702313941,-0.5532183506932595,-0.939429197736767,22.211905978345275,0.13000011444091797,0.03389498002089297,0.325000071525575,-0.03559227884531602,0.685592421896466,0.14470389634012992,0.50529624671102,-0.593698991394044,77.27273515433049,15.724168495221406,0.1802961751854454,1,-0.16249990463256925,-0.27500009536743253,-0.7241667509078988,-0.9049999713897714,0.17000007629394442,3,0.011257423412639245,4.2777528322054215,6.996665954589844,-1.083334426084898,7.066666126251222,1.4999642371791087,6.5866661071777335,0.011257423412639245 1828,2007-01-12,6.949999809265138,6.983333110809326,6.933332920074463,6.983333110809326,34458.0,-0.0011975865711320033,2.0000143051283885,6.666507724586168,63.32289076016134,57.28996309122264,-0.2536925699816459,-0.3371635860202913,-0.5281799601096013,-0.9152407306297698,21.782904888049504,0.05000019073486328,0.03034655854542656,0.3024168729782115,-0.08497422897027818,0.6898079749267012,0.10872132200396667,0.49611242395245636,-0.5709918053894052,75.23220362703576,15.544808748395795,0.19369555097424476,1,-0.15416669845581144,-0.240833282470704,-0.7020834684371957,-0.8966667652130136,0.1833333969116202,4,0.029016742542094853,2.756102326490168,6.958333015441895,4.2777528322054215,6.996665954589844,-1.083334426084898,7.066666126251222,0.029016742542094853 1829,2007-01-15,6.833333015441895,6.983333110809326,6.793333053588867,6.949999809265138,143286.0,-0.016786589500004334,1.0727271781480545,3.5000071525642875,55.490478624029215,58.35907662657607,-0.11750690914683659,-0.21622478024930114,-0.4032876993163397,-0.7847263876432624,20.898923377950098,0.19000005722045898,0.042542981049373374,0.17600007057190048,-0.22012793564629352,0.5721280767900945,-0.022063932537196962,0.3740640736809979,-0.44023851133484015,40.00004577633239,-14.979443997865708,0.1980640031090972,1,-0.03749990463256925,-0.12416648864746183,-0.5375002622604379,-0.7574999332427987,0.23999977111816317,0,0.0731707351112707,2.0000143051283885,6.949999809265138,2.756102326490168,6.958333015441895,4.2777528322054215,6.996665954589844,0.0731707351112707 1830,2007-01-16,6.8499999046325675,6.8983330726623535,6.813333034515381,6.833333015441895,25578.0,0.0024390570681991353,-1.9999915852539991,-0.1428588945019221,63.14933172447455,60.20947581420528,-0.10322425149848247,-0.22320169412111657,-0.40927039280197963,-0.7906347117103634,20.189329182664643,0.08500003814697266,0.07577269187566227,0.1792502641677851,-0.22419608719944506,0.5826966155350153,-0.022472911515830418,0.38097343985140064,-0.4431006302988152,31.578971144275243,-21.795208157031126,0.20172317568361517,1,-0.0541667938232413,-0.14083337783813388,-0.415000081062316,-0.6349997520446768,0.14333295822143644,1,0.06788323489952419,1.0727271781480545,6.833333015441895,2.0000143051283885,6.949999809265138,2.756102326490168,6.958333015441895,0.06788323489952419 1831,2007-01-17,6.841666221618652,6.863333225250244,6.816666126251222,6.833333015441895,139986.0,-0.0012165960773633522,-1.2400036620814885,0.49998569507624524,64.40398174441707,62.43370128624735,-0.05757271424467181,-0.19036820045401104,-0.3932991149261973,-0.7701511098039848,21.011958762097137,0.04666709899902255,0.09501888783293744,0.1491665601730343,-0.24101922237096485,0.5393523427170335,-0.04592633109896571,0.34425945144503434,-0.4212382724627375,23.966840534750762,-29.282035752825816,0.19509289127199964,1,-0.03333330154418945,-0.13249969482421875,-0.4054163694381714,-0.6266660690307617,0.9599995613098153,2,0.057978128540995266,-1.9999915852539991,6.8499999046325675,1.0727271781480545,6.833333015441895,2.0000143051283885,6.949999809265138,0.057978128540995266 1832,2007-01-18,6.9749999046325675,6.989999771118164,6.8366661071777335,6.8366661071777335,194490.0,0.019488481123589585,-1.2168648119487075,16.600308995195178,70.73906641879799,65.2737540449201,-0.1403454090817231,-0.2934615459665446,-0.5157302378862427,-0.8928312705180987,22.628371535829057,0.15333366394043058,0.1225103237611389,0.2537502527236928,-0.13037764277727337,0.6378781482246589,0.06168630497321015,0.4458142004741754,-0.5413138541509328,92.37295121714628,33.43256093747664,0.1920639477504829,1,-0.16083335876464755,-0.2658333778381339,-0.5387500524520865,-0.7599997520446768,1.2999997138977042,3,0.029390670467235536,-1.2400036620814885,6.841666221618652,-1.9999915852539991,6.8499999046325675,1.0727271781480545,6.833333015441895,0.029390670467235536 1833,2007-01-19,6.940000057220459,6.949999809265138,6.866665840148926,6.933332920074463,38886.0,-0.0050178993391616356,5.250053644231107,0.04819601043752822,65.09739317265482,66.92088325202519,-0.04910932495151599,-0.2324437168962996,-0.4745767597862782,-0.8462087833688674,22.78068283094114,0.10833406448364169,0.15266699989129862,0.19466705322265643,-0.1803442632720209,0.5696783697173338,0.007161394975318203,0.38217271146999465,-0.4933210674396191,74.57642323731936,15.133094086182126,0.1875056582473386,1,-0.06500053405761719,-0.2308335304260254,-0.503750205039978,-0.7249999046325684,1.3716654777526855,4,0.027137324634376236,-1.2168648119487075,6.9749999046325675,-1.2400036620814885,6.841666221618652,-1.9999915852539991,6.8499999046325675,0.027137324634376236 1834,2007-01-22,6.980000019073486,6.981666088104247,6.876666069030763,6.9466657638549805,48552.0,0.005763683216603255,4.7273164705119175,4.999785438420827,69.44446132593457,66.07591248062529,-0.03067293151185524,-0.2611554633650588,-0.506434445803019,-0.8742355123238008,22.6445228968709,0.10500001907348455,0.19008501729208493,0.21900031566619838,-0.16815673706249612,0.6061573683948929,0.025421789301851128,0.4125788420305456,-0.5205879487794256,94.33976523426641,32.22779517140943,0.1935785263643471,1,-0.07166695594787598,-0.27083349227905273,-0.5437501668930054,-0.7649998664855957,1.1299996376037598,0,0.02196750525562674,5.250053644231107,6.940000057220459,-1.2168648119487075,6.9749999046325675,-1.2400036620814885,6.841666221618652,0.02196750525562674 1835,2007-01-23,6.933332920074463,7.0,6.883333206176758,6.989999771118164,50196.0,-0.00668583078388274,2.0434560867753433,-1.699958516314532,67.56753191698405,65.44489323933828,-0.0054849344103544695,-0.20740122270503214,-0.4518920186975697,-0.817075598584081,22.53038567175209,0.11666679382324219,0.22996879278852855,0.16108322143554688,-0.23265031956309912,0.5548167624341929,-0.03578354906377612,0.35794999193486987,-0.46144243087744563,63.63624541262314,0.0418497888915752,0.196866770499323,1,-0.0366663932800293,-0.2241663932800293,-0.49416637420654297,-0.7149999141693115,1.1250004768371582,1,0.02019228963897679,4.7273164705119175,6.980000019073486,5.250053644231107,6.940000057220459,-1.2168648119487075,6.9749999046325675,0.02019228963897679 1836,2007-01-24,6.981666088104247,6.983333110809326,6.916666030883789,6.958333015441895,21414.0,0.006971130419807459,3.99994635672776,-0.4117587660616151,69.41894994347953,65.4037872923259,-0.06277059101217919,-0.23621029207456612,-0.4892617080763175,-0.8550606019007567,23.718854495361256,0.06666707992553711,0.26623619693687317,0.18933308124542148,-0.2040871290945283,0.5827532915853713,-0.007377023924552972,0.3860431864153959,-0.4975467483823319,88.7751944321176,21.41221956352591,0.19671010516997486,1,-0.08499956130981356,-0.27249956130981356,-0.5424995422363272,-0.7633330821990958,1.2433342933654812,2,0.0016710588278685545,2.0434560867753433,6.933332920074463,4.7273164705119175,6.980000019073486,5.250053644231107,6.940000057220459,0.0016710588278685545 1837,2007-01-25,6.966666221618652,7.0,6.966666221618652,6.983333110809326,55608.0,-0.0021484651795582455,-3.0,-0.7143032309484941,69.10196125905891,66.04590623664785,-0.05192479637254799,-0.1987136646284462,-0.45824975035694493,-0.8296947375819137,25.256539210251482,0.033333778381347656,0.2264131628878463,0.15358319282531774,-0.23004561157376013,0.5372119972243956,-0.03823120937422164,0.3453975950248571,-0.47056260838233754,74.9998211871741,3.1392853767527384,0.1918144021995391,1,-0.06999969482421875,-0.25749969482421875,-0.5045828819274902,-0.731666088104248,1.3566665649414062,3,0.11985640401698605,3.99994635672776,6.981666088104247,2.0434560867753433,6.933332920074463,4.7273164705119175,6.980000019073486,0.11985640401698605 1838,2007-01-26,6.9749999046325675,6.996665954589844,6.883333206176758,6.996665954589844,16836.0,0.0011962225186064046,9.461782247947708,1.2999456412897852,68.23161637793056,67.46158820930356,-0.06296021858980794,-0.18018786480345295,-0.44906978840471634,-0.8256725066965656,26.566826240946963,0.11333274841308594,0.19391593461171652,0.13900017738342196,-0.22429266174360496,0.5022930165104489,-0.0426462421800915,0.3206465969469354,-0.4671517033521413,79.72975062826126,8.329045304407686,0.18164641956351363,1,-0.06833338737487704,-0.2333333492279035,-0.5229165554046622,-0.7399997711181632,1.151666164398196,4,0.1863798898454876,-3.0,6.966666221618652,3.99994635672776,6.981666088104247,2.0434560867753433,6.933332920074463,0.1863798898454876 1839,2007-01-29,6.958333015441895,6.983333110809326,6.885000228881836,6.983333110809326,11502.0,-0.0023895181962084733,6.866600545499628,1.1538833989919226,40.99726657943588,65.00024763763258,-0.029834856006690558,-0.14510130777017416,-0.40945630175918435,-0.7965945634764582,27.759369057847515,0.09833288192749023,0.1684462132780089,0.10591664314270144,-0.24772679348850257,0.45956007977390545,-0.07090507517290057,0.28273836145830344,-0.43897511787823973,64.28548073307579,-3.7046298193962457,0.1768217183156019,1,-0.04999995231628507,-0.18583345413208097,-0.5008332729339608,-0.7108330726623544,1.2399997711181632,0,0.19449090989579565,9.461782247947708,6.9749999046325675,-3.0,6.966666221618652,3.99994635672776,6.981666088104247,0.19449090989579565 1840,2007-01-30,6.666666030883789,6.8283329010009775,6.416666030883789,6.8283329010009775,456486.0,-0.0419162152646102,4.092779613024967,6.466650136375172,29.959551920530657,61.173088768311885,0.26048402900627554,0.16140415551154064,-0.1040452066068065,-0.4942196274734476,28.594944964874724,0.5416669845581064,0.14857476797872593,-0.18991699218750036,-0.531985805861245,0.1521518214862443,-0.3609513990243727,-0.018882585350628034,0.41666698455810636,42.85709614661501,-22.040837231991404,0.1710344068368722,1,0.04166698455810547,0.08333349227905273,-0.20624959468841553,-0.41916608810424805,1.5416669845581055,1,0.21650006451607373,6.866600545499628,6.958333015441895,9.461782247947708,6.9749999046325675,-3.0,6.966666221618652,0.21650006451607373 1841,2007-01-31,6.766665935516357,6.793333053588867,6.683332920074463,6.699999809265138,43260.0,0.014999987125395409,-1.2000047683761295,-0.41236727229824616,39.17137172053823,57.66556713517191,0.16620472568409905,0.08146389889091044,-0.18686760446165884,-0.5829278091852963,29.475676432197446,0.12666702270507812,0.14893626450833164,-0.10000038146972656,-0.4168379119604131,0.21683714902095996,-0.25841914671507027,0.058418383775617144,0.3033337402343754,59.99991825657626,-3.1950161051554886,0.15841876524534332,1,-0.05833292007446289,-0.016666412353515625,-0.2987494468688965,-0.4483327865600586,1.549999713897705,2,0.19088683758062563,4.092779613024967,6.666666030883789,6.866600545499628,6.958333015441895,9.461782247947708,6.9749999046325675,0.19088683758062563 1842,2007-02-01,6.933332920074463,6.933332920074463,6.75,6.75,91770.0,0.024630591512330602,1.0,2.7500160933845827,49.20126890225143,55.8993311051271,-0.007816246248781411,-0.05867695410638696,-0.334496057507117,-0.7375120149348051,30.298165467449365,0.1833329200744629,0.143325856643723,0.047916603088379084,-0.23461976653939765,0.3304529727161558,-0.09335158172550972,0.1891847879022679,0.12360008277893098,89.08050985408781,26.276004253242405,0.14126818481388845,2,-0.22499990463256836,-0.1833333969116211,-0.4395831823348999,-0.6141664981842041,1.2333331108093262,3,0.18629820265163222,-1.2000047683761295,6.766665935516357,4.092779613024967,6.666666030883789,6.866600545499628,6.958333015441895,0.18629820265163222 1843,2007-02-02,6.966666221618652,6.991665840148926,6.8499999046325675,6.991665840148926,37650.0,0.00480768800928022,10.33344777599763,-0.1363618629983068,56.94442374842919,54.510438040959826,-0.04131374355294248,-0.06225470005159828,-0.35230937451030897,-0.757913793994268,30.843612014672228,0.1416659355163583,0.13827599905432564,0.060333251953125,-0.17515221358466615,0.29581871749091615,-0.05740948081577102,0.17807598472202102,0.0774614417953492,95.65223881339656,28.725376734550892,0.11774273276889577,2,-0.2583332061767578,-0.21666669845581055,-0.4699997901916504,-0.6316661834716797,1.2849998474121112,4,0.1947368399438254,1.0,6.933332920074463,-1.2000047683761295,6.766665935516357,4.092779613024967,6.666666030883789,0.1947368399438254 1844,2007-02-05,6.986666202545166,7.010000228881836,6.860000133514403,6.866665840148926,53100.0,0.002870810842702687,-1.250027716483602,-4.800087739375906,57.0933939195946,53.34664493013877,-0.06735140374046011,-0.05349383190178969,-0.35623698090932265,-0.7660652760308295,31.456519530741105,0.15000009536743253,0.11294423713918889,0.060333228111266735,-0.12301010400251133,0.2436765602250448,-0.031338437945622744,0.1520048941681562,0.04491222821823104,96.06730466313915,23.650114056701668,0.0916716660568891,2,-0.2733330726623535,-0.23666667938232422,-0.48999977111816406,-0.6474995613098145,1.1550002098083514,0,0.16316793066059287,10.33344777599763,6.966666221618652,1.0,6.933332920074463,-1.2000047683761295,6.766665935516357,0.16316793066059287 1845,2007-02-06,7.014999866485597,7.016665935516357,6.9633331298828125,7.0,22794.0,0.004055391100566519,4.818545974769151,0.1249985098883881,58.813560061739885,52.16826827661214,-0.09262260811509382,-0.09053862818425795,-0.37052413630288594,-0.7829306816186348,29.705614518314544,0.05333280563354492,0.09928734178276688,0.09125020503997927,-0.08508986529213125,0.2675902753720898,0.003080169873923566,0.17942024020603498,0.004280316280207863,99.50017881410513,20.08874240392643,0.08817003516605543,2,-0.29833388328552335,-0.2650003433227548,-0.5045833587646493,-0.675833225250245,1.0433335304260245,1,0.16868609302872195,-1.250027716483602,6.986666202545166,10.33344777599763,6.966666221618652,1.0,6.933332920074463,0.16868609302872195 1846,2007-02-07,7.014999866485597,7.036665916442871,6.983333110809326,7.00666618347168,19764.0,0.0,1.0645310149421787,0.5555838128238811,52.35293523664,50.30726538523227,-0.09766776683636635,-0.09390945908449932,-0.35984163137959246,-0.7730757813614693,27.904221009571256,0.05333280563354492,0.07653083751018386,0.09033350944519114,-0.08778422478233949,0.2684512436727218,0.0012746423314258237,0.17939237655895646,-0.5983338356018075,92.44205581670806,14.064154521843108,0.08905886711376532,2,-0.2883338928222665,-0.2650003433227548,-0.4804168939590463,-0.675833225250245,1.138332843780515,2,0.170111642433165,4.818545974769151,7.014999866485597,-1.250027716483602,6.986666202545166,10.33344777599763,6.966666221618652,0.170111642433165 1847,2007-02-08,7.036665916442871,7.083333015441895,7.03000020980835,7.03000020980835,95142.0,0.003088531770440106,-15.00214607625751,0.799851233049065,55.77683816258689,48.92340113908297,-0.12109452875922422,-0.11531855006430547,-0.3666995527085186,-0.7849004002432114,26.108182469977457,0.06833314895629883,0.05877287036209555,0.10808291435241735,-0.07648018834640169,0.2926460170512364,0.01580136300300783,0.20036446570182687,-0.6075998878479005,79.9997956410228,1.0938980446560862,0.09228155134940967,2,-0.2866663932800293,-0.2866663932800293,-0.48583292961120605,-0.6974992752075195,1.1216669082641602,3,0.18190429219897486,1.0645310149421787,7.014999866485597,4.818545974769151,7.014999866485597,-1.250027716483602,6.986666202545166,0.18190429219897486 1848,2007-02-09,7.1516661643981925,7.1516661643981925,7.041666030883789,7.041666030883789,119892.0,0.016343002399274775,1.0000000000000162,16.502396451820456,59.41495031659505,50.96981044321176,-0.2328901507027057,-0.22602418647821754,-0.4668082084302787,-0.8898494319081909,24.359188660074857,0.11500024795532138,0.03615486507420762,0.2129998445510859,0.0032000595902559326,0.42279962951191585,0.10809995207067047,0.3178997370315013,-0.6964294563293452,100.0,22.09436055774779,0.1048998924804151,2,-0.36750006675720126,-0.36750006675720126,-0.5841666460037223,-0.8124995231628409,0.974999904632571,4,0.14192495051550114,-15.00214607625751,7.036665916442871,1.0645310149421787,7.014999866485597,4.818545974769151,7.014999866485597,0.14192495051550114 1849,2007-02-12,7.3333330154418945,7.353332996368407,7.123332977294923,7.1500000953674325,122808.0,0.02540203175982403,1.0597058264636623,1.6666608868293455,69.1082682124682,55.3196678089826,-0.3975788874748911,-0.38821568487258595,-0.6290699834704636,-1.055809225874194,24.114980728721104,0.23000001907348455,0.019013575141329397,0.3696666955947876,0.10163588157660541,0.6376975096129698,0.2356512885856965,0.5036821026038787,-0.8363105399932866,94.87179800682021,14.534883637987619,0.13401540700909118,2,-0.315000057220459,-0.4483335018157959,-0.7658334970474243,-0.994166374206543,0.8333330154418945,0,0.12522724000875507,1.0000000000000162,7.1516661643981925,-15.00214607625751,7.036665916442871,1.0645310149421787,7.014999866485597,0.12522724000875507 1850,2007-02-13,7.315000057220459,7.32166576385498,7.179999828338622,7.316666126251222,33150.0,-0.002499948956747433,23.28834205363352,-0.009087669743578627,66.39346261396018,58.344344574918374,-0.3102325443414058,-0.351269677038724,-0.5927567760228314,-1.022221982484501,23.85757549730622,0.15333318710327237,0.0027240220544939575,0.32808372974395716,0.02340217347349771,0.6327652860144166,0.17574295160872744,0.4804245078791869,-0.749472740098267,89.63974297180496,9.941831425353286,0.15234077813522964,2,-0.2633335590362549,-0.43000054359436035,-0.7558337450027466,-0.9758334159851074,0.8516659736633301,1,0.11300975374799571,1.0597058264636623,7.3333330154418945,1.0000000000000162,7.1516661643981925,-15.00214607625751,7.036665916442871,0.11300975374799571 1851,2007-02-14,7.238333225250244,7.313333034515381,7.173333168029785,7.300000190734862,22044.0,-0.01048076983875601,2.169832709841455,37.01345163134779,62.5966036549424,59.832715102995145,-0.178382471880556,-0.25651342628641416,-0.49755527535034894,-0.9313901751995708,23.56702658431507,0.14166688919067383,0.017238876049143315,0.23158354759216326,-0.08470817938087816,0.5478752745652047,0.07343768410564255,0.389729411078684,-0.6097814537883552,64.43300033329517,-15.204061347935863,0.15814586348652088,2,-0.13666677474975675,-0.3533337116241455,-0.5133336782455444,-0.755000114440918,1.0033326148986816,2,0.11328577258655126,23.28834205363352,7.315000057220459,1.0597058264636623,7.3333330154418945,1.0000000000000162,7.1516661643981925,0.11328577258655126 1852,2007-02-15,7.179999828338622,7.288332939147949,7.141665935516357,7.238333225250244,14556.0,-0.008058954333316826,-1.1728254650004593,0.9459423931954659,59.084185864104455,60.07046644918129,-0.09094341202828016,-0.19187186275929502,-0.4199083232146519,-0.8584219002642088,22.573626769101956,0.1466670036315918,0.06898367116019433,0.1630001544952382,-0.16212281391994665,0.48812312291042304,0.00043867028764577043,0.3255616387028306,-0.4934655588842114,44.385133098637716,-33.78446757571205,0.16256148420759248,2,-0.0733332633972168,-0.2950003147125235,-0.4404168128967276,-0.696666717529296,0.9916663169860849,3,0.13556168596075135,2.169832709841455,7.238333225250244,23.28834205363352,7.315000057220459,1.0597058264636623,7.3333330154418945,0.13556168596075135 1853,2007-02-16,7.12833309173584,7.179999828338622,7.10166597366333,7.179999828338622,39768.0,-0.007195924489978411,2.0322741410021647,0.8857145192668963,57.3065900229865,60.094154905113726,-0.0155699211930731,-0.13214752496846938,-0.35606134229402997,-0.7924052065606908,21.409777119290908,0.07833385467529208,0.10771196222829182,0.10191676616668666,-0.22472200395383712,0.42855553628721044,-0.06140261889357568,0.265236151226949,-0.3884549241283093,10.596190865960354,-66.46572096407661,0.16331938506026195,2,0.029999971389770508,-0.2433335781097412,-0.3887500762939453,-0.6449999809265137,1.1949996948242188,4,0.14449377150533427,-1.1728254650004593,7.179999828338622,2.169832709841455,7.238333225250244,23.28834205363352,7.315000057220459,0.14449377150533427 1854,2007-02-19,7.133333206176758,7.138332843780518,7.091666221618652,7.126666069030763,18192.0,0.000701442311487277,4.600080109864957,-0.12904118944559337,76.61598778137007,62.07220242951708,0.002707270194200362,-0.13183031897498143,-0.3556105903021196,-0.7824814246398226,20.009335875560318,0.046666622161865234,0.12606300248063107,0.09925022125244176,-0.22998890212769574,0.42848934463257926,-0.06536934043762699,0.2638697829425105,-0.3443786522683574,18.11611629874122,-60.658754012302694,0.1646195616900689,2,0.034999847412109375,-0.24833369255065918,-0.38083338737487793,-0.6500000953674316,1.113332748413086,0,0.13925227297581988,2.0322741410021647,7.12833309173584,-1.1728254650004593,7.179999828338622,2.169832709841455,7.238333225250244,0.13925227297581988 1855,2007-02-20,7.073332786560059,7.141665935516357,7.046666145324707,7.125,66516.0,-0.00841127392797869,1.2353132573377614,-7.749535116579491,68.32668516640935,63.84706353282479,0.08029641715248648,-0.0640895922435849,-0.2904217427232627,-0.7073553175901015,18.316112341875616,0.09499979019165039,0.13273188748308495,0.0322498083114624,-0.29390881469273467,0.35840843131565947,-0.13082950319063613,0.19532911981356094,-0.23922795725485724,9.999982118621489,-68.21066878715607,0.16307931150209876,2,0.11833381652832031,-0.18833327293395996,-0.3208329677581787,-0.5899996757507324,1.14666748046875,1,0.15457115864831894,4.600080109864957,7.133333206176758,2.0322741410021647,7.12833309173584,-1.1728254650004593,7.179999828338622,0.15457115864831894 1856,2007-02-21,6.993332862854004,7.083333015441895,6.926665782928468,7.083333015441895,22440.0,-0.011310074913774892,2.4814881532657305,1.7419200029533,53.99999364217527,63.64963636389015,0.17533836265146885,0.017738662451842302,-0.2041754909381579,-0.6125413431384068,16.20840987952063,0.15666723251342773,0.13675548813660932,-0.0483334541320799,-0.3740861132767268,0.277419205012567,-0.2112097837044038,0.114542875440244,-0.11768978018374643,18.43326903731303,-55.98987417903332,0.1628763295723235,2,0.1466665267944336,-0.10833334922790527,-0.24083304405212402,-0.5099997520446777,1.1816673278808576,2,0.16777882463769123,1.2353132573377614,7.073332786560059,4.600080109864957,7.133333206176758,2.0322741410021647,7.12833309173584,0.16777882463769123 1857,2007-02-22,7.801665782928468,7.831665992736816,7.183332920074463,7.183332920074463,3845418.0,0.1155862213234593,-1.097035792889543,-6.870353494680567,77.3770330849924,65.64542333815653,-0.5733627189238426,-0.7640014936477071,-0.9957195276542423,-1.40120940080178,15.030752483367376,0.8383331298828125,0.1579241245098002,0.7182494878768928,0.2500708812651613,1.1864280944886243,0.48416018457102705,0.9523387911827585,-0.8878075071623579,96.68506045819572,23.91670968778584,0.23408930330586594,2,-0.4224998950958261,-0.677499771118165,-1.0429160594940194,-1.3183326721191415,0.3650002479553214,3,0.056398219234572,2.4814881532657305,6.993332862854004,1.2353132573377614,7.073332786560059,4.600080109864957,7.133333206176758,0.056398219234572 1858,2007-02-23,8.274999618530272,8.300000190734862,7.831665992736816,7.831665992736816,2099100.0,0.06067086809044664,-1.1127844618591394,0.7169821505963386,82.56107028738205,67.14017912425807,-0.9729059208325292,-1.196283036128209,-1.4474390193385647,-1.8519263192625157,15.035941854570623,0.4983344078063938,0.20324782427533084,1.1265833377838117,0.4210003422856694,1.832166333281954,0.7737918400347406,1.4793748355328828,-1.348333835601804,98.1795714093756,27.186926119513174,0.3527914977490709,2,-0.6616666316986066,-0.9166665077209464,-1.513333082199095,-1.7916665077209455,-0.17499923706054332,4,-0.012487429361829672,-1.097035792889543,7.801665782928468,2.4814881532657305,6.993332862854004,1.2353132573377614,7.073332786560059,-0.012487429361829672 1859,2007-02-26,8.311665534973145,8.335000038146973,8.251666069030763,8.274999618530272,283320.0,0.004430926662614798,-1.0000228882709483,0.08270502012395324,82.63421068990752,68.94470668825221,-0.956821139045763,-1.18723219316679,-1.4607591973139868,-1.8657986193375606,15.063343297677662,0.08333396911620916,0.2501943883133473,1.0955826282501224,0.2261948568439074,1.9649703996563375,0.6608887425470149,1.53027651395323,-1.2201996231079093,98.34311328526141,29.677699035621572,0.43469388570310763,2,-0.6808326244354248,-0.9358325004577637,-1.5195825099945068,-1.8283324241638184,-0.14499950408935547,0,0.0014037200531977767,-1.1127844618591394,8.274999618530272,-1.097035792889543,7.801665782928468,2.4814881532657305,6.993332862854004,0.0014037200531977767 1860,2007-02-27,8.109999656677246,8.399999618530272,7.666666030883789,8.383333206176758,312846.0,-0.024262992470924782,3.7826149152732564,-7.454703878065548,75.01904989143141,70.32497849230656,-0.7046239637588965,-0.919009251569423,-1.235782795648909,-1.6429190819625745,15.326086882426562,0.7333335876464826,0.28435406226785,0.8217500686645511,-0.0939934446920887,1.737493582021191,0.3638783119862312,1.279621825342871,-0.844438967132568,80.31675138075065,14.053377419314359,0.45787175667832,2,-0.446666955947876,-0.7016668319702157,-1.3012498617172241,-1.62666654586792,0.05666637420654297,1,0.016851578754393026,-1.0000228882709483,8.311665534973145,-1.1127844618591394,8.274999618530272,-1.097035792889543,7.801665782928468,0.016851578754393026 1861,2007-02-28,8.058333396911621,8.083333015441895,7.886665821075439,7.916666030883789,342972.0,-0.006370685814158672,1.0521801002104811,-0.5182948316708011,73.02782781405708,71.87427204230129,-0.5860363805892446,-0.8069875546741878,-1.1552841241304064,-1.5703105273823663,15.603029456978318,0.22333383560180753,0.29305585776313947,0.7055004358291628,-0.2371546822557633,1.6481555539140889,0.2341728767866993,1.1768279948716263,-0.6112624787292482,71.91784553219935,7.086679126277289,0.4713275590424631,2,-0.395000696182251,-0.6500005722045907,-1.2554168701171875,-1.575000286102295,0.10833263397216797,2,0.020062072658739494,3.7826149152732564,8.109999656677246,-1.0000228882709483,8.311665534973145,-1.1127844618591394,8.274999618530272,0.020062072658739494 1862,2007-03-01,8.225000381469728,8.300000190734862,8.081665992736816,8.081665992736816,185574.0,0.02068256255344103,-2.0465012608368514,1.0117671610041257,73.64173297401786,73.68928792574921,-0.658086111888986,-0.9190443102275783,-1.290372661617413,-1.7144276485879306,17.002055455476082,0.2416667938232404,0.31433729591682535,0.8075840473175067,-0.18947680956805435,1.8046449042030677,0.30905361887472615,1.3061144757602872,-0.6254608712316916,76.13647594920948,15.103151851328235,0.4985304284427804,3,-0.5616676807403582,-0.816667556762698,-1.4220838546752947,-1.7416672706604022,-0.058334350585939276,3,-0.006079050263330443,1.0521801002104811,8.058333396911621,3.7826149152732564,8.109999656677246,-1.0000228882709483,8.311665534973145,-0.006079050263330443 1863,2007-03-02,8.323332786560059,8.566665649414062,8.225000381469728,8.300000190734862,30912.0,0.0119553070552878,-2.942317003389294,0.16278435364645708,72.63721147689984,73.24720166969698,-0.6359594284488921,-0.959733388678389,-1.357213441401953,-1.7926561081911183,18.749650079834527,0.34166526794433416,0.3521011397804106,0.8380831241607662,-0.21299160601393652,1.889157854335469,0.312545759073414,1.3636204892481176,-0.5957196589952645,72.96300377867118,15.540399886899806,0.5255373650873516,3,-0.576667070388794,-0.8316669464111328,-1.520416259765625,-1.8399996757507324,-0.15666675567626953,4,-0.01882259903499761,-2.0465012608368514,8.225000381469728,1.0521801002104811,8.058333396911621,3.7826149152732564,8.109999656677246,-0.01882259903499761 1864,2007-03-05,8.126666069030763,8.25,7.933332920074463,8.25,169686.0,-0.02362836168786364,4.135116953411947,-5.2859069729415635,67.15997000661932,73.11756665194252,-0.31689542200849985,-0.7096666922859987,-1.137407317226863,-1.5762395031767653,20.095919813016724,0.3899998664855957,0.3993895242340688,0.5844164133071921,-0.4764125054294439,1.645245332043828,0.05400195393887408,1.11483087267551,-0.24802348753310088,51.111137013387676,-2.143839704045604,0.530414459368318,3,-0.38000035285949885,-0.6350002288818377,-1.3024995326995867,-1.6433329582214373,0.03999996185302557,0,-0.0032812579395445907,-2.942317003389294,8.323332786560059,-2.0465012608368514,8.225000381469728,1.0521801002104811,8.058333396911621,-0.0032812579395445907 1865,2007-03-06,8.198332786560059,8.333333015441895,8.133333206176758,8.226666450500487,70368.0,0.008818710762880322,-1.5263214956873705,0.22973129711964868,70.33898904384989,74.93301058546193,-0.2371361991531007,-0.7253232962452163,-1.1859680271130024,-1.6270334545851197,21.54170033464893,0.20666694641113104,0.4613256303357609,0.5969164848327635,-0.47206132201311135,1.6658942916786375,0.062427581409826516,1.1314053882557005,-0.2649998664855957,45.83338884747736,-5.75947352146548,0.5344889034229371,3,-0.3233335018157959,-0.7066669464111328,-1.3579164743423462,-1.6724998950958252,-0.029999732971191406,1,-0.0038625848084847814,4.135116953411947,8.126666069030763,-2.942317003389294,8.323332786560059,-2.0465012608368514,8.225000381469728,-0.0038625848084847814 1866,2007-03-07,8.208333015441895,8.333333015441895,8.175000190734862,8.25,78726.0,0.0012197881132893773,-1.923086403450793,1.470582295523485,72.24226177326209,74.3624804397141,-0.0633230909125917,-0.6759968115580879,-1.168132456908837,-1.6173279078801617,22.939164777788225,0.15833282470703303,0.5124549851741014,0.547250056266785,-0.5171154163241276,1.6116155288576977,0.015067319971329596,1.0794327925622413,-0.27500009536743164,43.42110909919101,-8.70825325334895,0.5321827362954561,3,-0.09166717529296875,-0.5833337306976318,-1.4791667461395264,-1.681666612625122,0.008333206176757812,2,-0.00507618105646046,-1.5263214956873705,8.198332786560059,4.135116953411947,8.126666069030763,-2.942317003389294,8.323332786560059,-0.00507618105646046 1867,2007-03-08,8.316665649414062,8.324999809265138,8.216666221618652,8.324999809265138,53094.0,0.013197884852913289,24.997482549480132,0.20001831040722032,75.08797503397598,73.53213652266899,-0.10160542111604087,-0.7204564492844057,-1.2458831094512277,-1.7051513779575789,24.117882901301147,0.11666679382324396,0.5894278571419349,0.5915827035903929,-0.4686181598087735,1.6517835669895584,0.061482271890810125,1.1216831352899757,-0.26933283805847097,60.52627814439898,3.0134045551950592,0.5301004316995829,3,-0.19999980926513672,-0.6583328247070312,-1.5874993801116943,-1.7749991416931152,-0.27499961853027344,3,-0.018036028482260935,-1.923086403450793,8.208333015441895,-1.5263214956873705,8.198332786560059,4.135116953411947,8.126666069030763,-0.018036028482260935 1868,2007-03-09,8.166666030883789,8.316665649414062,8.126666069030763,8.316665649414062,118416.0,-0.018036028482260935,1.5333341810459689,17.998169126898556,70.55704256402593,72.1902289531266,0.03510241450152307,-0.5170248475083241,-1.065285661636235,-1.5358122430978636,24.821494299964087,0.189999580383299,0.6950273497926043,0.39083309173584,-0.6508053408779624,1.4324715243496424,-0.12998612457106162,0.9116523080427417,0.39999961853027344,58.33326379459768,-3.9910639664714935,0.5208192163069013,3,-0.05000019073486328,-0.45833325386047363,-1.437499761581421,-1.5733330249786377,-0.11666584014892756,4,0.0,24.997482549480132,8.316665649414062,-1.923086403450793,8.208333015441895,-1.5263214956873705,8.198332786560059,0.0 1869,2007-03-12,8.251666069030763,8.324999809265138,8.158332824707031,8.258333206176758,36852.0,0.010408168746650182,1.3809510834394512,0.04444769400962665,73.21079698470717,71.98931196349056,-0.06627288707598034,-0.5583236714912161,-1.1217229599901497,-1.6015805081186496,24.533751479415354,0.16666698455810725,0.7017022851440187,0.42991647720337056,-0.6105535249504808,1.4703864793572219,-0.09031852387355599,0.9501514782802962,0.30619958877563214,60.483789096749106,-8.109774978762971,0.5202350010769258,3,-0.02500033378601252,-0.5383331775665301,-1.5224997997283953,-1.6524996757507342,-0.25333309173584073,0,-0.010300954672170626,1.5333341810459689,8.166666030883789,24.997482549480132,8.316665649414062,-1.923086403450793,8.208333015441895,-0.010300954672170626 1870,2007-03-13,8.141666412353517,8.314999580383299,8.141666412353517,8.314999580383299,31068.0,-0.013330599633701201,1.0,25.998140466320226,72.35564810520563,71.91462532917373,0.054413216100146045,-0.40392632244142224,-0.9823454170656332,-1.473272494005089,24.205744598725648,0.1733331680297816,0.6422615471632973,0.27858350276947164,-0.7426260472158095,1.2997930527547528,-0.23202127222316804,0.7891882777621122,0.4075752536773649,7.258220815298208,-64.88448054774106,0.5106047749926405,3,0.1083328723907453,-0.39500069618225275,-1.4100000858306903,-1.542500019073488,-0.22500038146972834,1,0.0030705776021895392,1.3809510834394512,8.251666069030763,1.5333341810459689,8.166666030883789,24.997482549480132,8.316665649414062,0.0030705776021895392 1871,2007-03-14,8.058333396911621,8.116665840148926,8.050000190734862,8.050000190734862,63306.0,-0.010235375808993252,-14.999999999993605,-0.04807623533037717,56.962063955105116,70.06132877151677,0.1539340403955638,-0.26984628145261524,-0.869406127461998,-1.3710516304331124,23.778755659141694,0.0916662216186559,0.574112394731964,0.15425047874450648,-0.8263849821803433,1.1348859396693571,-0.3360672517179193,0.6445682092069314,0.48245675717925884,3.0302609950137502,-63.281274732277254,0.49031773046242516,3,0.1916658878326416,-0.31166768074035645,-1.3250006437301636,-1.4316668510437012,-0.10833358764648349,2,0.01365042264438987,1.0,8.141666412353517,1.3809510834394512,8.251666069030763,1.5333341810459689,8.166666030883789,0.01365042264438987 1872,2007-03-15,8.153332710266112,8.158332824707031,8.074999809265138,8.074999809265138,37854.0,0.011788952960285703,-1.1276632009545424,9.40009155412895,45.84753270983016,67.08469779739792,0.05330518047871635,-0.30376110817884516,-0.9328699144542654,-1.4473503593715655,23.643246825950058,0.09999942779541016,0.5333050081295116,0.20058314800262256,-0.7237405993641683,1.1249068953694135,-0.26157872568077245,0.6627450216860185,0.3678258452905272,37.57551377107575,-23.684394602679447,0.4621618736833955,3,-0.019999742507932794,-0.40666699409484686,-1.4149999618530256,-1.4783332347869855,-0.30333280563354403,3,0.0077678065648905115,-14.999999999993605,8.058333396911621,1.0,8.141666412353517,1.3809510834394512,8.251666069030763,0.0077678065648905115 1873,2007-03-16,8.158332824707031,8.158332824707031,8.091666221618652,8.149999618530272,14814.0,0.0006132601990624931,15.00022888532845,0.10638194258445859,44.65117052739436,64.58372007748405,0.025075393591906803,-0.23994167012593604,-0.9053038353097556,-1.432818871366889,23.834968590345994,0.0666666030883789,0.5002045212459016,0.15408327579498327,-0.6879487701845175,0.9961153217744831,-0.2669327471947671,0.5750992987847336,0.3439793962567368,39.39373972631257,-16.465894872949526,0.42101602298975005,3,0.033333778381347656,-0.4116671085357666,-1.4083333015441895,-1.4833333492279053,-0.2416667938232422,4,-0.014300322912779828,-1.1276632009545424,8.153332710266112,-14.999999999993605,8.058333396911621,1.0,8.141666412353517,-0.014300322912779828 1874,2007-03-19,8.126666069030763,8.166666030883789,8.125,8.158332824707031,48240.0,-0.0038815228989391715,-1.380991307665059,-3.8000686655975118,50.6596220421561,62.397123743962496,0.06341043380858125,-0.13706885596841012,-0.8420031864188982,-1.3821386182094244,24.131737890185715,0.04166603088378906,0.44924125817103366,0.07274987697601532,-0.6635267243950889,0.8090264783471204,-0.29538842370953766,0.4408881776615674,0.35755367072384914,28.930586744977443,-22.85077181236424,0.36813830068555237,3,0.06500053405761541,-0.38000035285949885,-1.3424999713897723,-1.4149999618530291,-0.18333292007446467,0,-0.009433865947570008,15.00022888532845,8.158332824707031,-1.1276632009545424,8.153332710266112,-14.999999999993605,8.058333396911621,-0.009433865947570008 1875,2007-03-20,8.166666030883789,8.226666450500487,8.116665840148926,8.116665840148926,45324.0,0.004922062936172367,-3.4000076293653563,-1.5789489534709513,54.327543972601184,60.406599543889065,0.02061393156233038,-0.09587481485214155,-0.8647264323977426,-1.4033115237130644,24.900646915028464,0.11000061035156072,0.39424571449254664,0.058083176612854004,-0.5161696912293099,0.6323360444550179,-0.22904325730822706,0.34520961053393595,0.30018492691003296,66.03742010710067,16.109069208793365,0.2871264339210817,3,0.020833969116210938,-0.4200003147125244,-1.214999794960022,-1.3541665077209473,-0.21666622161865146,1,-0.0206122122482153,-1.380991307665059,8.126666069030763,15.00022888532845,8.158332824707031,-1.1276632009545424,8.153332710266112,-0.0206122122482153 1876,2007-03-21,8.166666030883789,8.246665954589844,8.166666030883789,8.166666030883789,70254.0,0.0,0.0,0.0,47.31177408495361,57.32035499399768,0.01573679846026188,-0.0036517961392323883,-0.8448368480573301,-1.3845594540676007,26.66182249694883,0.07999992370605469,0.36297608584399477,-0.0005834817886345434,-0.23325481897730782,0.23208785540003962,-0.11691915038297118,0.1157521868057021,0.2835108962276749,53.39796116774485,6.504490315753728,0.116335668594337,3,0.020833969116210938,-0.4200003147125244,-1.1983330249786377,-1.3541665077209473,-0.23333311080932617,2,-0.030612247281152194,-3.4000076293653563,8.166666030883789,-1.380991307665059,8.126666069030763,15.00022888532845,8.158332824707031,-0.030612247281152194 1877,2007-03-22,8.241665840148926,8.241665840148926,8.166666030883789,8.166666030883789,114486.0,0.009183650829054368,1.0,100.0,46.15382542425863,54.608886422912434,-0.07936680464198531,-0.04637544618081435,-0.8974297142350913,-1.439914576042053,25.291818952411628,0.07499980926513672,0.3176327586755425,0.052416324615478516,-0.10609788977780532,0.21093053900876235,-0.02684078258116429,0.13167343181212132,0.19250401750747415,96.77411415808871,50.981524666371726,0.07925710719664235,3,-0.05416584014892578,-0.49500012397766113,-1.2483328580856323,-1.429166316986084,-0.29833269119262695,3,-0.03538920850963767,0.0,8.166666030883789,-3.4000076293653563,8.166666030883789,-1.380991307665059,8.126666069030763,-0.03538920850963767 1878,2007-03-23,8.171666145324707,8.241665840148926,8.168333053588867,8.233332633972168,53754.0,-0.00849339152810813,-1.1463462289957014,-0.8222219396513358,52.40642747568369,52.29728981079871,-0.009591950897286594,0.016322707649054635,-0.8051058510229687,-1.3504778019923496,22.82530636223521,0.0733327865600586,0.2635644947464826,-0.012416696548461559,-0.16581627535260246,0.14098288225567934,-0.08911648595053201,0.06428309285360889,0.24713692565483214,42.30788981403367,-2.695780878371991,0.07669978940207031,3,0.010833740234373224,-0.4250004291534424,-1.1758331060409546,-1.3533332347869873,-0.23666620254516602,4,-0.039363605288277204,1.0,8.241665840148926,0.0,8.166666030883789,-3.4000076293653563,8.166666030883789,-0.039363605288277204 1879,2007-03-26,8.323332786560059,8.399999618530272,8.199999809265138,8.199999809265138,165504.0,0.018560063338138866,-2.2432495128514787,-1.9999999999999711,56.15765074198865,50.49751232599683,-0.16765421798066704,-0.14168953144285013,-0.9284645733621453,-1.4853271629252678,20.373491003798073,0.22833347320556463,0.19221301288480142,0.13866658210754323,-0.016850005920057143,0.2941831701351436,0.06090828809374216,0.2164248761213443,0.08071816920969432,72.94116063104015,26.884039281989686,0.07775829401380056,3,-0.09833288192749201,-0.576667070388794,-1.301666498184204,-1.5049998760223389,-0.35666656494140625,0,-0.048858644260016515,-1.1463462289957014,8.171666145324707,1.0,8.241665840148926,0.0,8.166666030883789,-0.048858644260016515 1880,2007-03-27,8.246665954589844,8.324999809265138,8.21833324432373,8.324999809265138,44496.0,-0.009211073729265218,1.7233835327918965,-0.6351411957564184,51.771942864045094,49.92083220476793,-0.0832852083015343,-0.05719125889869581,-0.8243343556752176,-1.3910802666086468,20.578614912734427,0.10666656494140803,0.13710672694608128,0.05516643524169851,-0.09853572738524896,0.20886859786864598,-0.021684646071776115,0.13201751655517313,0.1533336639404279,34.285644219922766,-11.604873400372036,0.076851081313474,3,-0.009166240692138672,-0.5000002384185791,-1.2199996709823608,-1.4024994373321533,0.0666666030883789,1,-0.03678247758595332,-2.2432495128514787,8.323332786560059,-1.1463462289957014,8.171666145324707,1.0,8.241665840148926,-0.03678247758595332 1881,2007-03-28,8.220000267028809,8.266666412353517,8.220000267028809,8.266666412353517,46890.0,-0.0032335113011572325,-1.0000000000000762,0.5957340605558962,45.16671705260388,49.84518602063169,-0.03495088153882264,-0.018754441446386494,-0.7696802438808543,-1.3483811938381232,20.794823972594994,0.04666614532470881,0.06332344334937368,0.020417404174803977,-0.12024864521418799,0.16108345356379594,-0.049915620519692894,0.09075042886930085,0.17999935150146307,22.857504863733887,-20.306693821105227,0.07033302469449637,3,0.025832653045654297,-0.47333455085754395,-1.1816672086715698,-1.3758337497711182,0.11333274841308594,2,-0.032846769950442445,1.7233835327918965,8.246665954589844,-2.2432495128514787,8.323332786560059,-1.1463462289957014,8.171666145324707,-0.032846769950442445 1882,2007-03-29,8.175000190734862,8.251666069030763,8.166666030883789,8.251666069030763,181752.0,-0.005474461658407259,1.2174151013807124,1.6428586025790501,50.465596772629475,50.49123338121337,0.015026105209223317,0.023513217442429735,-0.7009359882473749,-1.2866748962212773,20.349731192313104,0.08500003814697443,-0.004400056495597937,-0.022082662582398882,-0.1626238792025685,0.11845855403777072,-0.0923532708924828,0.04818794572768503,0.2109994506835946,3.5717789003867297,-36.11737606267988,0.07027060831008441,3,0.0833325386047381,-0.3000009059905988,-1.1625007390975934,-1.330833673477171,0.15833282470703303,3,-0.02956174495681263,-1.0000000000000762,8.220000267028809,1.7233835327918965,8.246665954589844,-2.2432495128514787,8.323332786560059,-0.02956174495681263 1883,2007-03-30,8.166666030883789,8.233332633972168,8.166666030883789,8.225000381469728,133950.0,-0.0010194690711466947,-1.2856722469264976,0.7608906580420329,44.8065047320596,49.84088701342487,0.02756544086927093,0.020562763767962622,-0.6673366168613617,-1.2637753739830933,19.289938970095545,0.0666666030883789,-0.011924908776757448,-0.022583484649658203,-0.1503827707686991,0.1052158014693827,-0.08648312770917954,0.041316158409863135,0.20589363250732262,0.0,-35.52791388699946,0.06389964305952085,3,0.09166669845581055,-0.05000019073486328,-0.9150000810623169,-1.0833330154418945,0.16666698455810547,4,-0.02734688563030674,1.2174151013807124,8.175000190734862,-1.0000000000000762,8.220000267028809,1.7233835327918965,8.246665954589844,-0.02734688563030674 1884,2007-04-02,8.100000381469728,8.166666030883789,8.100000381469728,8.166666030883789,99378.0,-0.008163141380087335,-1.0000000000000533,1.1428197750457103,47.31186103632094,49.06136668717151,0.10063346302153064,0.08972869387821447,-0.5769490182666779,-1.1820922439340809,19.12434602646543,0.06666564941406072,-0.004355456722549889,-0.08791584968566646,-0.21897894456737355,0.04314724519604063,-0.15344739712652,-0.022384302244812915,0.25965690301513256,0.0,-37.488500644284905,0.06553154744085342,4,0.14999961853027166,0.016665458679197442,-0.6141673326492327,-0.7825002670288113,0.23166561126708807,0,-0.02037042357030705,-1.2856722469264976,8.166666030883789,1.2174151013807124,8.175000190734862,-1.0000000000000762,8.220000267028809,-0.02037042357030705 1885,2007-04-03,8.166666030883789,8.225000381469728,8.149999618530272,8.149999618530272,80772.0,0.00823032670054813,-8.000228885326958,-0.2500000000000333,57.142839177179205,50.15370725297436,0.03795967942981804,0.0216805854048161,-0.6171245123699958,-1.233147074813166,18.85240917650522,0.125,0.006869966134805949,-0.019666862487792258,-0.1509650107123548,0.11163128573677028,-0.08531593660007353,0.04598221162448901,0.18060496985107122,39.99954223458082,-1.7713676475175006,0.06564907411228106,4,0.08333396911621094,-0.05000019073486328,-0.6633330583572388,-0.8316659927368164,0.16333389282226562,1,-0.02448977446963052,-1.0000000000000533,8.100000381469728,-1.2856722469264976,8.166666030883789,1.2174151013807124,8.175000190734862,-0.02448977446963052 1886,2007-04-04,8.166666030883789,8.183333396911621,8.164999961853027,8.168333053588867,68298.0,0.0,-6.3346051125524605,-0.10002288853283438,51.0050276542551,50.69272972297396,0.042420665606149655,0.01939324788125063,-0.5916463482989869,-1.2162068338147627,18.565776521266653,0.01833343505859375,0.010527657474147745,-0.01758351325988805,-0.14873404222974074,0.11356701570996464,-0.0831587777448135,0.047991751225037405,0.16871413745107056,43.9556570020047,1.5857303090488273,0.06557526448492626,4,0.08333396911621094,0.059999704360961914,-0.6308332681655884,-0.7991662025451669,0.0,2,0.017959167944395782,-8.000228885326958,8.166666030883789,-1.0000000000000533,8.100000381469728,-1.2856722469264976,8.166666030883789,0.017959167944395782 1887,2007-04-05,8.166666030883789,8.166666030883789,8.151665687561035,8.166666030883789,14658.0,0.0,1.0,-0.0,50.632904057597315,50.495671565408806,0.03426664272710944,0.007989069889170253,-0.565159315165161,-1.1966197083556507,18.229390792554874,0.015000343322753906,0.0057689408154502075,-0.010083532333373668,-0.12557092208354526,0.10540385741679792,-0.06782722720845946,0.047660162541712126,0.1572989383470702,49.999642369231644,6.953623846348542,0.05774369487508616,4,0.08333396911621094,0.08333325386047363,-0.6308332681655884,-0.7991662025451669,0.13000011444091797,3,0.020408203779586742,-6.3346051125524605,8.166666030883789,-8.000228885326958,8.166666030883789,-1.0000000000000533,8.100000381469728,0.020408203779586742 1888,2007-04-10,8.166666030883789,8.251666069030763,8.166666030883789,8.166666030883789,77988.0,0.0,0.0,0.0,53.1914990754901,50.16609915802007,0.03741765372624428,0.008420809153136588,-0.5383948374016505,-1.176301500360859,18.38383437053432,0.08500003814697443,0.011493256777526994,-0.010083532333373668,-0.12557092208354526,0.10540385741679792,-0.06782722720845946,0.047660162541712126,0.14634034720723044,43.9556570020047,-0.8396874759725677,0.05774369487508616,4,0.045834064483644354,0.08333325386047363,-0.6308332681655884,-0.7991662025451669,0.06499958038330078,1,0.020408203779586742,1.0,8.166666030883789,-6.3346051125524605,8.166666030883789,-8.000228885326958,8.166666030883789,0.020408203779586742 1889,2007-04-11,8.166666030883789,8.166666030883789,8.149999618530272,8.166666030883789,15492.0,0.0,1.0,0.0,50.0,49.969216617570616,0.014368401938016362,0.0018196048818346355,-0.5105412282270478,-1.1531690489611535,18.477801632580494,0.0166664123535174,0.013081909346656317,-0.005833530426025746,-0.11583859836235533,0.10417153751030384,-0.060836064394191425,0.04916900354213993,0.13582009971298348,16.393227334553963,-24.652871635955044,0.055002533968165006,4,0.016667366027833808,2.384185791015625e-07,-0.5475002527236938,-0.7158331871032715,0.11999988555908203,2,0.020408203779586742,0.0,8.166666030883789,1.0,8.166666030883789,-6.3346051125524605,8.166666030883789,0.020408203779586742 1890,2007-04-12,8.166666030883789,8.233332633972168,8.163332939147951,8.233332633972168,68760.0,0.0,1.0999928474357525,-100.0,50.0,50.50624805617019,0.002041730213532489,0.0039932810685066045,-0.47271060073432736,-1.1329153490878383,18.76314268968154,0.06999969482421697,0.011957132220469902,-0.007083511352538707,-0.11617776714400918,0.10201074443893177,-0.06163063924827483,0.04746361654319742,0.12572066211850697,16.393227334553963,-22.136601710115706,0.05454712789573556,4,0.009167194366456854,0.05833387374877752,-0.5475002527236938,-0.683333158493042,0.015000343322753906,3,0.020204078534502123,1.0,8.166666030883789,0.0,8.166666030883789,1.0,8.166666030883789,0.020204078534502123 1891,2007-04-13,8.168333053588867,8.228333473205566,8.133333206176758,8.166666030883789,52992.0,0.0002041252450846187,-1.7805225255401105,-0.025005364423145698,42.85716939734365,49.66086723669399,-0.008632866242615833,0.011583589995373345,-0.43897142844511716,-1.113128713093392,19.369081658043047,0.0950002670288086,-0.00627019995018685,-0.010916471481323242,-0.10565805863290123,0.08382511567025475,-0.058287265057112236,0.03645432209446575,0.11435817932273196,29.577453437673334,-1.5193961073518452,0.04737079357578859,4,0.0075001716613787295,0.056666851043699396,-0.48500049114227295,-0.6766672134399414,0.07666683197021484,4,0.01979190479337234,1.0999928474357525,8.166666030883789,1.0,8.166666030883789,0.0,8.166666030883789,0.01979190479337234 1892,2007-04-16,8.216666221618652,8.25,8.181666374206543,8.25,44286.0,0.005917139728839782,3.0999628071982377,-19.99599542334096,54.57629551467568,50.74639954587356,-0.05636113350238503,-0.03347794161585327,-0.45597976390187966,-1.13972225312863,19.911037062711994,0.08166694641113281,-0.013429644092344262,0.03425002098083496,-0.06107614575212317,0.1295761877137931,-0.013413062385643215,0.08191310434731314,0.056717369605877366,70.42254656232517,39.060733110357745,0.0476630833664788,4,-0.04083299636840643,0.00833368301391424,-0.3458336591720581,-0.7250003814697266,0.054999351501464844,0,-0.006085216240536706,-1.7805225255401105,8.168333053588867,1.0999928474357525,8.166666030883789,1.0,8.166666030883789,-0.006085216240536706 1893,2007-04-17,8.041666030883789,8.233332633972168,8.034999847412111,8.233332633972168,65742.0,-0.02129819880895545,1.0695601984306478,5.749921322919349,22.653629991759303,48.00659609647782,0.11068258640246142,0.1394851974140927,-0.25211700425549566,-0.9459083133341109,20.08285995860202,0.19833278656005682,-0.015173213471594948,-0.13491683006286692,-0.24890082252581003,-0.020932837599923815,-0.1919088262943376,-0.07792483383139626,0.22278222432115413,3.1005482514496703,-22.051578547888678,0.0569919962314713,4,0.10166692733764826,0.17583370208740234,-0.15416669845581055,-0.5500001907348633,0.2866668701171893,1,0.031709861297596564,3.0999628071982377,8.216666221618652,-1.7805225255401105,8.168333053588867,1.0999928474357525,8.166666030883789,0.031709861297596564 1894,2007-04-18,8.050000190734862,8.201665878295897,8.033332824707031,8.201665878295897,134064.0,0.0010363722913964146,1.2197908610162436,0.791299501933057,27.985131190977484,44.76685076467763,0.10561675597099374,0.13187418733374834,-0.2315414256896844,-0.9351892604962746,20.23025659524061,0.1683330535888654,-0.02051473460152131,-0.12274937629699956,-0.24836471938645843,0.002865966792459318,-0.18555704784172988,-0.05994170475226923,0.20068116000251202,7.692612415929319,-15.630676756658147,0.06280767154472953,4,0.09249925613403498,0.16666603088379084,-0.1375008821487409,-0.5583343505859357,0.1999998092651385,2,0.022567132450669547,1.0695601984306478,8.041666030883789,3.0999628071982377,8.216666221618652,-1.7805225255401105,8.168333053588867,0.022567132450669547 1895,2007-04-19,7.998332977294923,8.050000190734862,7.853332996368407,8.050000190734862,212124.0,-0.006418287231769848,6.612843088395934,0.34066514496989436,26.501731775914166,42.04426233375086,0.14627746993150392,0.17948604344829544,-0.15188221360985832,-0.8659064353657362,20.00660330445134,0.1966671943664542,-0.021268247534969476,-0.16599993705749494,-0.3139107245431054,-0.018089149571884455,-0.23995533080030018,-0.0920445433146897,0.2349996566772452,36.554585987491215,12.62824087522862,0.07395539374280488,4,0.0541665554046622,0.12833333015441628,-0.028333663940430576,-0.506667137145997,0.19333267211913974,3,0.03604912923310977,1.2197908610162436,8.050000190734862,1.0695601984306478,8.041666030883789,3.0999628071982377,8.216666221618652,0.03604912923310977 1896,2007-04-20,7.916666030883789,8.039999961853027,7.800000190734862,7.916666030883789,274206.0,-0.010210495942462483,-1.0571554690884635,-0.0,24.590123952444927,39.150620099845035,0.21093458717134972,0.25451228048271624,-0.04259511123758131,-0.76872953025328,19.807173879469907,0.23999977111816495,-0.022080773711204316,-0.23516688346862757,-0.41991538776780857,-0.05041837916944658,-0.32754113561821896,-0.1427926313190362,0.2849998474121076,25.925753244083655,-0.5515422378100716,0.09237425214959061,4,0.10916709899902344,0.18333387374877752,0.08166646957397461,-0.4250001907348633,0.3649997711181623,4,0.03347373026586675,6.612843088395934,7.998332977294923,1.2197908610162436,8.050000190734862,1.0695601984306478,8.041666030883789,0.03347373026586675 1897,2007-04-23,7.949999809265138,7.994999885559082,7.908332824707031,7.949999809265138,32262.0,0.004210582870530333,-1.0799935913574434,0.0,29.687558673273088,36.53907116626537,0.16051440967087682,0.20891861760452013,-0.04805039286650015,-0.7843924546250944,19.59696704055311,0.08666706085205078,-0.037153444836386385,-0.1872498035430903,-0.38753393898291133,0.013034331896730755,-0.2873918712630017,-0.08710773582317888,0.20346618652343462,34.6153676862203,4.591049017405382,0.10014206771991069,4,0.07500028610229403,0.15000009536742898,0.048332691192626065,-0.4583339691162118,0.3833332061767569,0,0.03710692872597843,-1.0571554690884635,7.916666030883789,6.612843088395934,7.998332977294923,1.2197908610162436,8.050000190734862,0.03710692872597843 1898,2007-04-24,7.8499999046325675,7.931665897369385,7.800000190734862,7.868332862854004,168996.0,-0.012578604658081582,-1.225353701830648,-100.0,27.941187607761094,34.08809201157215,0.23565279196395306,0.29890975106154105,0.07553342618049008,-0.6678955354321614,19.591707073812,0.1499996185302752,-0.0501598957364493,-0.2711663961410524,-0.5081183919161942,-0.03421440036591061,-0.3896423940286242,-0.15269039825348063,0.2610501945495587,12.448091894856585,-20.491159088932907,0.11847599788757109,4,0.17500019073486417,0.2499999999999991,0.08999943733215421,-0.3583340644836417,0.4699997901916513,1,0.05371537243442637,-1.0799935913574434,7.949999809265138,-1.0571554690884635,7.916666030883789,6.612843088395934,7.998332977294923,0.05371537243442637 1899,2007-04-25,7.916666030883789,7.931665897369385,7.8499999046325675,7.8499999046325675,108390.0,0.008492500262564207,-1.4499996423691937,-3.6364085624364733,27.941248243421782,31.63711959417457,0.14504817659230085,0.21103493205604273,0.027855568171126777,-0.7164716403204299,18.98210033253832,0.0816659927368173,-0.06272333616095338,-0.18416693210601842,-0.4178445594993434,0.04951069528730656,-0.30100574580268,-0.06732811840935593,0.1570580792846652,46.66633605957083,14.0162205238965,0.11683881369666241,4,0.10833406448364258,0.18333387374877752,0.052500128746032715,-0.4250001907348633,0.41499996185302734,2,0.052000029875105325,-1.225353701830648,7.8499999046325675,-1.0799935913574434,7.949999809265138,-1.0571554690884635,7.916666030883789,0.052000029875105325 1900,2007-04-26,7.943333148956299,7.9583330154418945,7.9000000953674325,7.916666030883789,26148.0,0.0033684783428375997,1.0588022450542016,0.40001001366148997,31.179886122083232,30.33964367470119,0.09316727341949083,0.16915011725304474,0.02146910600044727,-0.7255083684374348,18.266885838124548,0.058332920074462,-0.0781000328530812,-0.1423331737518314,-0.37553209483253625,0.09086574732887343,-0.2589326342921847,-0.025733713211478992,0.09754409088012395,59.72212288105301,27.32469068700412,0.11659946054035258,4,0.08166694641113281,0.15666675567626775,0.02583301067352295,-0.45166730880737305,0.47333288192749023,3,0.038606822261256335,-1.4499996423691937,7.916666030883789,-1.225353701830648,7.8499999046325675,-1.0799935913574434,7.949999809265138,0.038606822261256335 1901,2007-04-27,7.949999809265138,7.983333110809326,7.925000190734862,7.983333110809326,50058.0,0.0008392774398131575,2.4999785423074705,-1.2499776486365335,31.944550407853257,27.8250053294987,0.058416157160483984,0.1488501860851441,0.038050291239971834,-0.7137946551159216,17.444338922073232,0.05833292007446378,-0.09242215852579072,-0.12216649055480833,-0.3538777590180997,0.10954477790848394,-0.2380221247864549,-0.006310856323162639,0.061972184679098596,76.92300168238249,44.82084840046142,0.11585563423164603,4,0.06666660308837802,0.15000009536742898,0.017083048820494717,-0.4583339691162118,0.4466657638549796,4,0.03039821961596534,1.0588022450542016,7.943333148956299,-1.4499996423691937,7.916666030883789,-1.225353701830648,7.8499999046325675,0.03039821961596534 1902,2007-04-30,7.933332920074463,7.981666088104247,7.926665782928468,7.981666088104247,28974.0,-0.0020964640994394212,1.275882480614047,1.4499964237179148,31.08117616947709,28.761399349245117,0.0342694109403876,0.1543998234799293,0.08013122293161601,-0.678125478089683,16.92960190592206,0.055000305175779474,-0.10885333587965462,-0.12675001621246373,-0.36107223090009555,0.10757219847516808,-0.24391112355627875,-0.009588908868647827,0.053202457484648136,72.72710721317543,40.384229298574255,0.11716110734381568,4,0.06750011444091619,0.1666669845581037,0.033749938011169434,-0.4416670799255371,0.37000036239623846,0,0.04390750841251956,2.4999785423074705,7.949999809265138,1.0588022450542016,7.943333148956299,-1.4499996423691937,7.916666030883789,0.04390750841251956 1903,2007-05-02,7.943333148956299,7.978332996368407,7.933332920074463,7.934999942779541,295746.0,0.0012605331179953438,-6.713912048389581,-0.17241175193859948,32.18096499751569,29.227603105527145,0.009894279231368763,0.13366315655998307,0.09785085076480016,-0.6723052851116567,16.387047861810082,0.045000076293944424,-0.12244342000814612,-0.10558314323425222,-0.3398050148305991,0.12863872836209556,-0.22269407903242566,0.011527792563921224,-0.14333295822143644,70.0000000000002,34.16736350151394,0.11711093579817368,5,-0.018332958221437323,0.15666675567626775,0.023749709129333496,-0.45166730880737305,0.3716664314270002,2,0.04909776024399015,1.275882480614047,7.933332920074463,2.4999785423074705,7.949999809265138,1.0588022450542016,7.943333148956299,0.04909776024399015 1904,2007-05-03,7.934999942779541,7.97666597366333,7.926665782928468,7.941666126251222,53694.0,-0.001049081792301898,-3.285515775707296,-0.7999542229344165,31.758650804199505,29.811705219781068,0.00022260251515859864,0.13597251684421785,0.1342174111746779,-0.6515256615982299,16.282233490245904,0.05000019073486239,-0.14949518545436025,-0.10566632747650218,-0.34390130552358933,0.13256865057058498,-0.22478381650004664,0.013451161547041401,-0.13143309593200758,41.99997711172848,3.5551964876348805,0.11911748902354377,5,-0.014999866485595703,0.16499996185302557,0.029582858085631436,-0.44333410263061523,0.32666635513305664,3,0.048519187753115034,-6.713912048389581,7.943333148956299,1.275882480614047,7.933332920074463,2.4999785423074705,7.949999809265138,0.048519187753115034 1905,2007-05-04,7.966666221618652,8.0,7.934999942779541,7.978332996368407,29892.0,0.003990709397285741,1.3636048376609302,1.7501430615160856,34.83712292325457,30.950260660982142,-0.04068662513961385,0.0933400993866016,0.1334647273254319,-0.67027535160517,15.820353569331246,0.06500005722045898,-0.14405401481594549,-0.06400005817413401,-0.29669168558508296,0.16869156923681494,-0.18034587187960938,0.052345755531340465,-0.15960405178070136,55.55484912833999,15.327946475076523,0.1163458137054745,5,-0.0666661262512207,0.09583377838134766,0.019166588783263272,-0.47500038146972656,0.3599996566772443,4,0.045815873411099606,-3.285515775707296,7.934999942779541,-6.713912048389581,7.943333148956299,1.275882480614047,7.933332920074463,0.045815873411099606 1906,2007-05-07,8.313332557678223,8.633333206176758,8.283332824707031,8.633333206176758,219354.0,0.04351460528355555,1.187497951094488,27.4283729104529,55.01727500420737,33.76467358664151,-0.36338208204642264,-0.2548407845749381,-0.17504331804146034,-1.0009467088290247,16.08679322557564,0.6666669845581055,-0.13607611869709757,0.2753329515457157,0.016786668273185867,0.5338792348182446,0.14605980990945078,0.4046060931819806,-0.4985528746337895,54.71693784501769,17.553231161252775,0.1292731416362646,5,-0.09666585922241211,-0.09666585922241211,-0.3212498426437378,-0.8216667175292969,0.07000064849853516,0,0.01242984958061455,1.3636048376609302,7.966666221618652,-3.285515775707296,7.934999942779541,-6.713912048389581,7.943333148956299,0.01242984958061455 1907,2007-05-08,8.333333015441895,8.498332977294924,8.316665649414062,8.416666030883789,154110.0,0.002405829145521121,-2.1142681979809845,0.2604151455095442,68.04121278762055,38.22023193995922,-0.36128093258977056,-0.2758581505634634,-0.18192530965201925,-1.0041678740890978,16.465801567776516,0.185000419616701,-0.1213557700854313,0.28700006008148193,0.0016388900638766302,0.5723612300990872,0.14431947507267928,0.4296806450902846,-0.46944012100952204,57.54718827197768,15.410690986228467,0.14268058500880249,5,-0.09166646003723145,-0.11666631698608398,-0.33708369731903076,-0.8416671752929688,-0.00666713714599787,1,0.007599907211300216,1.187497951094488,8.313332557678223,1.3636048376609302,7.966666221618652,-3.285515775707296,7.934999942779541,0.007599907211300216 1908,2007-05-09,8.333333015441895,8.498332977294924,8.319999694824219,8.483332633972168,137034.0,0.0,-1.018871998618089,1.8000022888270906,67.70827621229716,42.6387906031676,-0.3190629238967766,-0.27693001377238957,-0.18379566799060854,-0.9877238626914222,16.44059828561632,0.1783332824707049,-0.09652058935748009,0.2786667108535763,-0.030252399207839176,0.5875858209149927,0.12420715582286768,0.43312626588428405,-0.4232737023048587,57.54718827197768,10.597151313067535,0.15445955503070805,5,-0.0666663646697998,-0.11666631698608398,-0.2666670083999634,-0.8416671752929688,0.03333282470703125,2,-0.0035999680938710865,-2.1142681979809845,8.333333015441895,1.187497951094488,8.313332557678223,1.3636048376609302,7.966666221618652,-0.0035999680938710865 1909,2007-05-10,8.333333015441895,8.366665840148926,8.323332786560059,8.366665840148926,202992.0,0.0,1.6000228885328451,0.22221939651335784,72.3830581698386,47.21692083069598,-0.2835627713836253,-0.27805980180101386,-0.18688662198774963,-0.9706871106019754,16.544037112503247,0.04333305358886719,-0.07462579150803172,0.2703333616256707,-0.05958517106990513,0.6002518943212456,0.10537409527788277,0.4352926279734586,-0.37987726872247585,57.04054117722571,8.413040682849797,0.16495926634778765,5,-0.054166316986083984,-0.11666631698608398,-0.14583373069763184,-0.8416671752929688,0.0,3,-0.0022000122909552333,-1.018871998618089,8.333333015441895,-2.1142681979809845,8.333333015441895,1.187497951094488,8.313332557678223,-0.0022000122909552333 1910,2007-05-11,8.331665992736816,8.333333015441895,8.300000190734862,8.333333015441895,28122.0,-0.00020004273224039082,38.990846681924324,0.050011444266422525,81.04734738491325,52.672787161480414,-0.24699161886915277,-0.2776319221279664,-0.18189236433199696,-0.9509152609528302,16.25286474867231,0.033332824707033026,-0.04053984780446562,0.2604163408279412,-0.08814257697056505,0.6089752586264465,0.08613688192868807,0.4346957997271943,-0.33741759844995745,13.809461528820005,-36.13273644841776,0.17427945889925278,5,-0.0516664981842041,-0.11499929428100586,-0.14833307266235352,-0.8400001525878906,0.08500003814697266,4,-0.008401644387238005,1.6000228885328451,8.333333015441895,-1.018871998618089,8.333333015441895,-2.1142681979809845,8.333333015441895,-0.008401644387238005 1911,2007-05-14,8.329999923706055,8.366665840148926,8.258333206176758,8.333333015441895,40206.0,-0.0001999682935218683,2.0952737775719017,1.9994279176201373,79.84295820956753,58.09076294371269,-0.20758353999374535,-0.27745862101429886,-0.1751842070354641,-0.9281759952372663,16.06715670691453,0.10833263397216797,-0.00834323295379491,0.2506669282913201,-0.11447557410546594,0.615809430688107,0.06809567709292708,0.4332381794897131,-0.29740644070580124,29.861160781695574,-21.110163826857914,0.18257125119839343,5,-0.05000042915344238,-0.11333322525024414,-0.1466670036315918,-0.8383340835571289,0.051666259765625,0,-0.0004002455511037395,38.990846681924324,8.331665992736816,1.6000228885328451,8.333333015441895,-1.018871998618089,8.333333015441895,-0.0004002455511037395 1912,2007-05-15,8.166666030883789,8.366665840148926,8.166666030883789,8.333333015441895,30150.0,-0.01960791048238064,-1.3999931335580185,50.003719599427754,72.61899977316182,62.58387791878448,-0.008572061758874483,-0.12444293443888732,-0.013975220212845585,-0.7443983127648481,15.500382728379503,0.19999980926513672,0.018912473774230776,0.0898330450057987,-0.2720202595629466,0.4516863495745449,-0.09109360727857485,0.27075969729017135,-0.09802816449294482,0.0,-53.53738591537678,0.18092665228437294,5,0.11333346366882324,0.050000667572021484,0.07166683673858643,-0.6750001907348633,0.19499969482421875,1,0.026530676591108415,2.0952737775719017,8.329999923706055,38.990846681924324,8.331665992736816,1.6000228885328451,8.333333015441895,0.026530676591108415 1913,2007-05-16,8.296666145324707,8.308333396911621,8.166666030883789,8.25,36576.0,0.015918382599373837,3.0476015313142875,-0.2799963378976099,74.89080650763225,67.37633966361034,-0.0929564371506455,-0.2470246416254227,-0.1478034712409837,-0.8539225542520121,16.047391533032958,0.14166736602783203,0.05100294965179586,0.20708315372467112,-0.16730568635312615,0.5814719938024684,0.019888733685773374,0.39427757376356976,-0.19414655854670748,65.00011920940324,10.155981352305474,0.1871944200388985,5,-0.012499570846557617,-0.07999944686889648,-0.046666502952575684,-0.8050003051757812,0.0366668701171875,2,0.003615878046159038,-1.3999931335580185,8.166666030883789,2.0952737775719017,8.329999923706055,38.990846681924324,8.331665992736816,0.003615878046159038 1914,2007-05-17,8.23166561126709,8.328332901000978,8.166666030883789,8.328332901000978,36864.0,-0.007834536537817183,2.344810236476735,-2.0714650644759542,67.98329069562021,71.05924719387319,0.020731775387739404,-0.17677996784606975,-0.08112518741651087,-0.7719427313101921,16.674874896861745,0.16166687011718928,0.08684674352045185,0.1329993486404426,-0.24613090905237378,0.5121296063332599,-0.056565780205966476,0.3225644774868508,-0.09729720732516434,32.499821185895144,-20.829752666821804,0.18956512884640847,5,0.1683340072631836,-0.014998912811279297,-0.0004159212112426758,-0.7399997711181641,0.10166740417480469,3,0.01640011089578941,3.0476015313142875,8.296666145324707,-1.3999931335580185,8.166666030883789,2.0952737775719017,8.329999923706055,0.01640011089578941 1915,2007-05-18,8.286665916442871,8.286665916442871,8.225000381469728,8.25,16428.0,0.0066815524066599075,2.363643457226735,-0.37930013910400534,69.80385755045202,72.7022008101226,0.01776519626231199,-0.2203700178957515,-0.13608442889336558,-0.8101368493552972,17.804344826940238,0.061665534973142755,0.12599960259789,0.17358300685882533,-0.2113665129804243,0.558532526698075,-0.018891753060799488,0.36605776677845014,-0.12235962436685632,60.0,9.256004772684733,0.19247475991962498,5,0.045833587646484375,-0.06999921798706055,-0.11166608333587646,-0.7950000762939453,0.07999992370605469,4,0.005631589286883676,2.344810236476735,8.23166561126709,3.0476015313142875,8.296666145324707,-1.3999931335580185,8.166666030883789,0.005631589286883676 1916,2007-05-21,8.181666374206543,8.300000190734862,8.168333053588867,8.300000190734862,25668.0,-0.012670903267378297,1.2253509775793794,-3.227351939032906,63.232679262273294,72.16791930730624,0.11412526134802903,-0.09960624507894167,-0.03258546675776941,-0.6867219539112499,18.51047387139725,0.13166713714599432,0.167334302361132,0.05533344745635915,-0.31925319439371336,0.4299200893064308,-0.1319598734686771,0.2426267683813954,0.45166683197021484,7.500178814104856,-38.791611645311455,0.1872933209250359,5,0.1508331298828125,0.03500032424926758,0.01875019073486328,-0.6900005340576172,0.21166706085205078,0,0.028722713189345495,2.363643457226735,8.286665916442871,2.344810236476735,8.23166561126709,3.0476015313142875,8.296666145324707,0.028722713189345495 1917,2007-05-22,8.244999885559082,8.265000343322754,8.173333168029785,8.173333168029785,61200.0,0.007740906125456748,-1.558151913557247,-0.6056317596428259,65.21007829581228,71.89034176103014,0.041285617001657116,-0.14725580208587452,-0.10020697489318842,-0.7306324590345898,19.254763006846883,0.09166717529296875,0.2096507877284406,0.10391695499420095,-0.2646176109029401,0.4724515208913429,-0.08035032795437047,0.2881842379427715,0.3790333175659182,48.45386974988149,4.947812418901584,0.18426728294857087,5,0.02166604995727539,-0.028333187103271484,-0.04458332061767578,-0.7533340454101562,0.14333343505859375,1,0.0165756579514289,1.2253509775793794,8.181666374206543,2.363643457226735,8.286665916442871,2.344810236476735,8.23166561126709,0.0165756579514289 1918,2007-05-23,8.271665573120117,8.333333015441895,8.208333015441895,8.208333015441895,51972.0,0.00323416469753246,-2.9474167657998165,0.8837094799595465,66.66661945505525,71.25518190383198,0.005534495018906682,-0.14831586200341285,-0.12610353495552218,-0.736964046729824,19.57278416804203,0.125,0.20996370867685066,0.10949935913085973,-0.23647496346106323,0.4554736817227827,-0.06348780216510264,0.2824865204268212,0.3432536270141604,62.99960517958607,18.505650207299205,0.17298716129596167,5,-0.004999637603759766,-0.05499887466430664,-0.07124900817871094,-0.6466662883758545,0.0950002670288086,2,0.01088053570255032,-1.558151913557247,8.244999885559082,1.2253509775793794,8.181666374206543,2.363643457226735,8.286665916442871,0.01088053570255032 1919,2007-05-24,8.328332901000978,8.328332901000978,8.266666412353517,8.308333396911621,55398.0,0.006850775987004232,5.1668017738771175,0.3157855110000431,67.47180673689763,69.74678849849691,-0.05801788870509128,-0.18188622502358598,-0.18406762281704836,-0.7745709448899865,19.907991587958648,0.06166648864746094,0.19763014563593373,0.14558334350586044,-0.18764145776404284,0.47880814477576283,-0.0210290571290912,0.3121957441408121,0.27765457620239076,96.96962691096256,51.64928821820503,0.16661240063495134,5,-0.06166696548462092,-0.11166620254516779,-0.14791655540466486,-0.6700000762939471,0.03833293914794744,3,0.0006003739884503645,-2.9474167657998165,8.271665573120117,-1.558151913557247,8.244999885559082,1.2253509775793794,8.181666374206543,0.0006003739884503645 1920,2007-05-25,8.25,8.291666030883789,8.25,8.25,20484.0,-0.00940559196325641,0.0,0.0,45.86961957136942,65.97197309425269,0.008395301084979323,-0.0836915361694377,-0.10442229307902551,-0.6766944704089823,20.412389910143972,0.07833290100097834,0.18305814660015862,0.05191709995269811,-0.262619928684801,0.3664541285901981,-0.10535141436605144,0.20918561427144766,0.3472343887310796,49.495130480016186,5.141841929343187,0.15726851431874986,5,0.016665935516357422,-0.03333330154418945,-0.07041716575622559,-0.5416672229766846,0.11666584014892578,4,0.01010097156871459,5.1668017738771175,8.328332901000978,-2.9474167657998165,8.271665573120117,-1.558151913557247,8.244999885559082,0.01010097156871459 1921,2007-05-28,8.191665649414062,8.191665649414062,8.168333053588867,8.168333053588867,12192.0,-0.007070830374052983,1.0,100.0,41.20079847886227,62.481061839330515,0.050336796609013135,-0.0066656379409693045,-0.04273982139223165,-0.5986646224574903,20.87372467847733,0.08166694641113281,0.16265789961272503,-0.01850054264068568,-0.310682954512167,0.2736818692307956,-0.16459174857642545,0.12759066329505409,0.39699071261417274,14.140970436089356,-27.3642810099552,0.14609120593574063,5,0.0583338737487793,0.025001049041748047,-0.10208272933959961,-0.4783327579498291,0.17500019073486328,0,0.021363199894197438,0.0,8.25,5.1668017738771175,8.328332901000978,-2.9474167657998165,8.271665573120117,0.021363199894197438 1922,2007-05-29,8.281665802001951,8.314999580383299,8.193332672119139,8.25,40626.0,0.010986795169591224,1.4745805450490663,1.3571486961496828,47.11356804695257,59.39470201036611,-0.02417768017043187,-0.07297288767757237,-0.1313395926071781,-0.6681395234334984,21.65275897818467,0.1233339309692365,0.1381710983735438,0.054082965850827946,-0.20866322446623187,0.31682915616788865,-0.07729012930770196,0.18545606100935785,0.29858409385749596,68.68653006964607,28.00382112190129,0.13137309515853032,5,-0.03166627883910955,-0.0649991035461408,-0.21874928474426092,-0.5350000858306867,0.08500003814697443,1,0.013483716407591384,1.0,8.191665649414062,0.0,8.25,5.1668017738771175,8.328332901000978,0.013483716407591384 1923,2007-05-30,8.333333015441895,8.333333015441895,8.194999694824219,8.25,69630.0,0.006238746488351765,2.320012359666289,2.631640766172898,50.0,57.396558599741645,-0.07833442467697793,-0.09899998147213296,-0.18113836760441515,-0.6986129989996277,22.513943862863055,0.13833332061767578,0.11588519256449104,0.0862501859664917,-0.14348610837567932,0.3159864803086627,-0.02861796120459381,0.2011183331375772,0.23867854357214036,100.0,58.85063601977183,0.11486814717108534,5,-0.08249998092651367,-0.11666631698608398,-0.27083301544189453,-0.5866672992706299,0.03333282470703125,2,0.006600036872865145,1.4745805450490663,8.281665802001951,1.0,8.191665649414062,0.0,8.25,0.006600036872865145 1924,2007-05-31,8.319999694824219,8.385000228881836,8.216666221618652,8.25,77100.0,-0.001599998535156244,-1.4634139533585475,0.8399995422345818,49.391324596695945,55.12849938265763,-0.05716467404771386,-0.05833545239859461,-0.1650321493704272,-0.6645603778446212,23.484862434453728,0.1683340072631836,0.10906606440452826,0.05366687774658274,-0.12475251822876743,0.2320862737219329,-0.03554282024109234,0.14287657573425783,0.24393829408131218,69.9998239374626,24.343222803216996,0.08920969798767515,5,-0.04333305358886719,-0.07833313941955566,-0.25749969482421875,-0.5733339786529541,0.04666614532470703,3,0.005608911903414837,2.320012359666289,8.333333015441895,1.4745805450490663,8.281665802001951,1.0,8.191665649414062,0.005608911903414837 1925,2007-06-01,8.331665992736816,8.333333015441895,8.260000228881836,8.333333015441895,28782.0,0.0014021993197734783,86.98054919908466,-0.023814713896457767,50.086027499253966,53.66776029787771,-0.06903633427284284,-0.04348428835751861,-0.17502233073787465,-0.6628934215267055,24.72360109961829,0.0733327865600586,0.08867547741154524,0.047083187103272195,-0.06438183960244892,0.1585482138089933,-0.008649326249587475,0.10281570045613186,0.2243598974623815,75.3842564879045,26.584155621966232,0.055732513352860134,6,-0.054999351501464844,-0.06499934196472168,-0.2691659927368164,-0.5850002765655518,0.034999847412109375,4,0.004200822193618947,-1.4634139533585475,8.319999694824219,2.320012359666289,8.333333015441895,1.4745805450490663,8.281665802001951,0.004200822193618947 1926,2007-06-04,8.416666030883789,8.551666259765625,8.233332633972168,8.331665992736816,277236.0,0.010202045811854576,-1.2603563919295477,-50.98913043478261,64.04492335255676,53.538298637515986,-0.13096885758338317,-0.12684955441602597,-0.2573239865778092,-0.7328128693861284,24.27556371414482,0.31833362579345703,0.08057064873228015,0.12691655158996618,0.0011752234063564515,0.2526578797735759,0.06404588749816043,0.18978721568177193,-0.24833297729492188,62.325544259328446,7.048832212936233,0.06287066409180503,6,-0.05666637420654297,-0.13749933242797852,-0.35416603088378906,-0.6700003147125244,-0.05000019073486328,0,-0.005940617169719498,86.98054919908466,8.331665992736816,-1.4634139533585475,8.319999694824219,2.320012359666289,8.333333015441895,-0.005940617169719498 1927,2007-06-05,8.396665573120117,8.680000305175781,8.216666221618652,8.5,179334.0,-0.002376292191027085,-1.0000041165815907,-1.2156985941724916,56.41020624997705,52.398697170285075,-0.09743890323547966,-0.10736580449423805,-0.2372197567095231,-0.697082954149641,23.986814913412367,0.4633340835571289,0.06480298093891435,0.1037494659423821,-0.02957456633382982,0.23707349821859403,0.03708744980427525,0.17041148208048895,-0.22066585540771477,41.58054113575586,-11.951258390423185,0.06666201613810628,6,0.02750110626220703,-0.09333252906799316,-0.3383324146270752,-0.6499998569488525,-0.029999732971191406,1,-0.003572815031150922,-1.2603563919295477,8.416666030883789,86.98054919908466,8.331665992736816,-1.4634139533585475,8.319999694824219,-0.003572815031150922 1928,2007-06-06,8.303333282470701,8.399999618530272,8.273332595825195,8.391666412353517,23034.0,-0.011115399301860562,1.4127157129882404,0.854827694409101,54.433051478352255,50.949946586002255,0.0009586664581426874,-0.01728232917817074,-0.14260943913250124,-0.5882711826431093,23.68246176869145,0.12666702270507635,0.060202825351021616,0.011917161941527254,-0.120161487183573,0.1439958110666275,-0.05412216262102376,0.07795648650407827,-0.10717354125976364,18.705090760145428,-35.93855862579021,0.06603932456255042,6,0.12083339691162287,-2.3841857732520566e-07,-0.2529168128967285,-0.5566675662994367,0.06333255767822443,2,0.007627365483682036,-1.0000041165815907,8.396665573120117,-1.2603563919295477,8.416666030883789,86.98054919908466,8.331665992736816,0.007627365483682036 1929,2007-06-07,8.314999580383299,8.383333206176758,8.274999618530272,8.300000190734862,18858.0,0.00140501380779523,-2.333313770944038,-0.16980480221108316,51.85187493766817,51.61464162670212,-0.014301854488005361,-0.03203499635485407,-0.15772521378328186,-0.5823701739504568,23.361661001843082,0.10833358764648615,0.04809288299551717,0.024500131607053888,-0.10660448964707392,0.1556047528611817,-0.041052179020010016,0.09005244223411779,-0.09948621661376755,21.22299270749034,-31.39053007081821,0.06555231062706392,6,0.10916709899902521,-0.011666536331174981,-0.30249953269958496,-0.5683338642120344,-0.09666633605956854,3,-0.09801558887700268,1.4127157129882404,8.303333282470701,-1.0000041165815907,8.396665573120117,-1.2603563919295477,8.416666030883789,-0.09801558887700268 1930,2007-06-08,8.261666297912598,8.291666030883789,8.25,8.288332939147951,30588.0,-0.00641410525101227,1.5,-1.7778484231944216,55.607472887120544,53.215383227619704,0.04566219053487153,0.01663824968930072,-0.10606068691063086,-0.5118674912423877,23.12743085686007,0.064999580383299,0.030200766468867712,-0.025333166122436523,-0.15554487351562862,0.10487854127075558,-0.09043901981903346,0.039772687574160415,-0.02757345648681664,9.712230956218185,-46.59988725853925,0.06510585369659624,6,0.17500019073486328,0.04583382606506348,-0.2516663074493408,-0.515000581741333,-0.2200002670288086,4,-0.08977200122128803,-2.333313770944038,8.314999580383299,1.4127157129882404,8.303333282470701,-1.0000041165815907,8.396665573120117,-0.08977200122128803 1931,2007-06-11,8.326665878295897,8.366665840148926,8.261666297912598,8.261666297912598,83100.0,0.007867611452634149,-2.2307760024648973,-2.4374865889419066,55.710914981506555,54.1706439981257,0.0020408663432096574,-0.05125161276386514,-0.17114848188277954,-0.5590123297009715,23.3495488805289,0.10499954223632812,0.007266472356310061,0.039833116531371004,-0.090155142550703,0.169821375613445,-0.025161013009665112,0.10482724607240712,-0.07666587829589666,23.74089465483525,-32.17869373521855,0.06499412954103695,6,0.11083412170410334,0.0966672897338885,-0.34541583061218084,-0.580000162124632,-0.3350000381469709,0,-0.09927933825838575,1.5,8.261666297912598,-2.333313770944038,8.314999580383299,1.4127157129882404,8.303333282470701,-0.09927933825838575 1932,2007-06-12,8.383333206176758,8.383333206176758,8.316665649414062,8.326665878295897,25890.0,0.006805524409063679,1.352945136317738,0.8718106724181447,57.4944635748025,55.003362173103746,-0.043234941041795594,-0.0957643961448511,-0.22579665493624823,-0.5994430917898974,24.348074239927517,0.06666755676269531,0.01784001458500839,0.0856670856475823,-0.03812013411606685,0.20945430541123145,0.023773475765757723,0.14756069552940687,-0.1333332061767578,88.88903017433316,32.46608740166855,0.06189360988182435,6,0.06500005722045898,0.039999961853027344,-0.16666650772094727,-0.6033337116241455,-0.40000009536743164,1,-0.14135194086566938,-2.2307760024648973,8.326665878295897,1.5,8.261666297912598,-2.333313770944038,8.314999580383299,-0.14135194086566938 1933,2007-06-13,8.326665878295897,8.375,8.316665649414062,8.326665878295897,43158.0,-0.0067595223149556904,-4.8333015449180685,0.0,49.88811940757026,55.05856159653423,0.013842928815696709,-0.03871949560742749,-0.16745834494273382,-0.526145031272625,25.40056115050746,0.06666755676269531,0.03762246185334206,0.02749977111816193,-0.09696163422169413,0.151961176458018,-0.034730931551766986,0.08973047378809085,-0.064999580383299,57.499463557684095,5.949064812653496,0.06223070266992834,6,0.12166738510132014,0.0966672897338885,-0.09749925136565984,-0.5466663837432844,-0.36833286285400213,2,-0.11729376294647353,1.352945136317738,8.383333206176758,-2.2307760024648973,8.326665878295897,1.5,8.261666297912598,-0.11729376294647353 1934,2007-06-14,8.366665840148926,8.398332595825195,8.324999809265138,8.383333206176758,101274.0,0.004803838947986527,2.142868820632217,-100.0,58.254644093414896,55.966185662552114,-0.02105551419023577,-0.07176651537130496,-0.20313890765442544,-0.5497515095198224,26.435474948479886,0.07333278656005682,0.04733140449096318,0.0607497215270989,-0.06293850337657858,0.18443794643077638,-0.001094390924739841,0.12259383397893764,-0.08826618194580149,78.65151924288598,25.73236295947372,0.06184411245183887,6,0.08166742324829102,0.056667327880859375,-0.12499916553497314,-0.45833277702331543,-0.4483327865600586,3,-0.09183263356048643,-4.8333015449180685,8.326665878295897,1.352945136317738,8.383333206176758,-2.2307760024648973,8.326665878295897,-0.09183263356048643 1935,2007-06-15,8.333333015441895,8.399999618530272,8.333333015441895,8.399999618530272,66918.0,-0.0039840033465993185,1.0000000000000533,3.999828345825836,60.391253800125575,55.560222378948644,0.014012175287991369,-0.03663662743678486,-0.1679341194339301,-0.4993074595629725,27.52900080089543,0.06666660308837713,0.04965229236076496,0.025083541870117188,-0.09883613983840434,0.1490032235786387,-0.036876298984143574,0.08704338272437795,-0.038869331359864034,51.80727044597558,-5.768506777242017,0.06195984085426035,6,0.11500024795532227,0.09000015258789062,-0.08541631698608398,-0.1833333969116211,-0.33500003814697177,4,-0.10020000839996357,2.142868820632217,8.366665840148926,-4.8333015449180685,8.326665878295897,1.352945136317738,8.383333206176758,-0.10020000839996357 1936,2007-06-18,8.416666030883789,8.433333396911621,8.316665649414062,8.316665649414062,50934.0,0.00999996223449573,-1.3333460489423792,-1.5000071525642342,60.000028257048776,55.9590914908455,-0.07746736073319305,-0.10694446298610139,-0.2483882386097207,-0.5656426986794241,29.229937072809353,0.1166677474975586,0.05606284339932799,0.09666657447814941,-0.021129898186025287,0.21446304714232411,0.037768338146062064,0.15556481081023676,-0.10678088195800939,85.71381861282545,28.323066344396267,0.058898236332087205,6,-0.07499933242797852,0.006667137145996094,-0.16833293437957764,-0.2666664123535156,-0.42166614532470703,0,-0.15425741775493185,1.0000000000000533,8.333333015441895,2.142868820632217,8.366665840148926,-4.8333015449180685,8.326665878295897,-0.15425741775493185 1937,2007-06-19,8.38166618347168,8.466666221618652,8.335000038146973,8.466666221618652,251550.0,-0.004158398026449239,2.0980264560356336,-0.8499971389879647,53.67088167507107,55.87440595714759,-0.050086007692803136,-0.064487243947287,-0.21085683961180557,-0.513436527465716,31.07602564467872,0.1316661834716797,0.060416486864689034,0.054833412170410156,-0.06047396502380131,0.17014078936462163,-0.0028202764266964664,0.11248710076751678,-0.06500053405761719,43.33352406746902,-8.309401717866898,0.05765368859710616,6,-0.023333072662353516,0.04166698455810547,-0.13333308696746826,-0.23166656494140625,-0.38666629791259766,1,-0.16285547742846762,-1.3333460489423792,8.416666030883789,1.0000000000000533,8.333333015441895,2.142868820632217,8.366665840148926,-0.16285547742846762 1938,2007-06-20,8.361665725708008,8.449999809265138,8.358332633972168,8.358332633972168,213516.0,-0.002386215022868843,-54.00429184549463,-0.03921282635281446,53.132788949407846,56.01672973622977,-0.02340188124471254,-0.039419547796914145,-0.18850504221928688,-0.47630443074513096,32.58273961675175,0.09166717529297053,0.04215470725413617,0.030332946777344105,-0.08291565907204124,0.14358155262672945,-0.026291356147348566,0.08695724970203678,-0.04500007629394531,29.99993642195477,-18.522836062007116,0.05662430292469292,6,-0.0033326148986816406,0.061667442321777344,-0.11333262920379639,-0.14499902725219727,-0.3666658401489258,2,-0.1598563819922849,2.0980264560356336,8.38166618347168,-1.3333460489423792,8.416666030883789,1.0000000000000533,8.333333015441895,-0.1598563819922849 1939,2007-06-21,8.333333015441895,8.448332786560059,8.333333015441895,8.350000381469728,53412.0,-0.0033884050374083374,-12.799393488584997,-5.0005722460663415,50.12227572756856,55.407263385168434,0.008722140555779134,-0.011270899677963797,-0.15810174136351662,-0.43056478836936574,34.04381863218744,0.11499977111816406,0.033008328894844396,0.0017502307891845703,-0.11149256712167244,0.11499302870004158,-0.05487116816624393,0.058371629744613074,-0.0021339797973638497,11.111534964745974,-32.60838030767172,0.056621398955428906,6,0.03083324432373047,0.09000015258789062,-0.08291637897491455,-0.11666631698608398,-0.5,3,-0.15300001728057933,-54.00429184549463,8.361665725708008,2.0980264560356336,8.38166618347168,-1.3333460489423792,8.416666030883789,-0.15300001728057933 1940,2007-06-22,8.333333015441895,8.380000114440918,8.333333015441895,8.333333015441895,15714.0,0.0,0.0,-0.0,43.01677138459428,53.996802985511515,0.02230249211735469,-0.004962105673008921,-0.15598845968135677,-0.40832404752710083,35.74751305554434,0.04666709899902344,0.03231753580086938,-0.002416419982910867,-0.10895405015891946,0.10412121019309772,-0.055685235070914274,0.05085239510509254,0.3466672897338867,11.111534964745974,-29.00509493453465,0.05326881508800415,6,0.05833292007446289,0.09083366394042969,-0.02499985694885254,-0.11666631698608398,-0.5133328437805167,4,-0.1839999459838848,-12.799393488584997,8.333333015441895,-54.00429184549463,8.361665725708008,2.0980264560356336,8.38166618347168,-0.1839999459838848 1941,2007-06-25,8.366665840148926,8.416666030883789,8.316665649414062,8.333333015441895,42846.0,0.003999939117429241,-1.9999713901524905,100.0,47.54099642136302,52.89086219068492,-0.00531899053375362,-0.025836801150200372,-0.18683084242696246,-0.42059322359807894,38.37856661733061,0.10000038146972656,0.034500633990916185,0.022166395187378285,-0.06065007903024622,0.10498286940500279,-0.019241841921433078,0.06357463229618965,0.30640111923217717,33.33333333333333,-6.3255600410805,0.04140823710881211,6,0.02500009536743164,0.05750083923339844,-0.09208273887634277,-0.14999914169311523,-0.7783327102661133,0,-0.16334653089534634,0.0,8.333333015441895,-12.799393488584997,8.333333015441895,-54.00429184549463,8.361665725708008,-0.16334653089534634 1942,2007-06-26,8.393333435058594,8.428333282470701,8.366665840148926,8.408332824707031,7830.0,0.00318736225626437,1.2424400055487,-0.4499885557335775,58.28222689503388,53.823540800403094,-0.033993673290831694,-0.0460717141229523,-0.21220492893156617,-0.42848945331664456,40.33502070830801,0.06166744232177557,0.03873764873080532,0.04325060844421458,-0.03673808654166244,0.1232393034300916,0.003256260951276957,0.0832449559371522,0.26547747192382687,57.50048279462913,14.563546702296044,0.0399943474929383,6,-0.0016674995422363281,0.03083324432373047,-0.11875033378601074,-0.1766667366027832,-0.8933334350585938,1,-0.1326449418296548,-1.9999713901524905,8.366665840148926,0.0,8.333333015441895,-12.799393488584997,8.333333015441895,-0.1326449418296548 1943,2007-06-27,8.388333320617676,8.433333396911621,8.366665840148926,8.366665840148926,19314.0,-0.0005957245091721131,-5.153697183098592,-1.4445574771108851,56.83233345654104,53.66550628519489,-0.021597299970821382,-0.03872531150976677,-0.20030109616979175,-0.405088716282445,42.2921853086155,0.06666755676269531,0.038471859281196785,0.035500478744506125,-0.04583404973612559,0.11683500722513784,-0.005166785495809734,0.07616774298482198,0.25679177606201087,54.430948190318915,8.386000525015262,0.04066726424031628,6,0.0033326148986816406,0.03583335876464844,-0.1466670036315918,-0.17166662216186523,-0.8683333396911621,2,-0.14563885852403502,1.2424400055487,8.393333435058594,-1.9999713901524905,8.366665840148926,0.0,8.333333015441895,-0.14563885852403502 1944,2007-06-28,8.366665840148926,8.496665954589844,8.366665840148926,8.496665954589844,189192.0,-0.0025830495332718195,1.0,-5.999779929577465,60.39597229251482,53.66603056212703,7.842804468971565e-05,-0.014105668967260954,-0.17210801166754663,-0.36527914447740173,44.15495022984132,0.13000011444091797,0.03152248726929585,0.011499691009522195,-0.06853602611625575,0.09153540813530014,-0.02851816755336678,0.05151754957241117,0.26532087864013576,27.777836646462934,-21.918510229411726,0.04001785856288863,6,0.039999961853027344,0.05750083923339844,-0.1249995231628418,-0.14999914169311523,-0.8666658401489258,3,-0.1434262861923713,-5.153697183098592,8.388333320617676,1.2424400055487,8.393333435058594,-1.9999713901524905,8.366665840148926,-0.1434262861923713 1945,2007-06-29,8.366665840148926,8.366665840148926,8.366665840148926,8.366665840148926,0.0,0.0,1.0,-0.0,54.545434841506506,53.05996462706678,0.005927241689565932,-0.011962445709180258,-0.16378222026482092,-0.34740527887266737,46.1183812820666,0.0,0.0358446933625185,0.009749698638916726,-0.06965053621643236,0.08914993349426581,-0.029950418788757815,0.04944981606659127,0.252708035865135,27.777836646462934,-24.160644128194146,0.039700117427674896,6,0.039999961853027344,0.05750083923339844,-0.1249995231628418,-0.14999914169311523,-1.1683330535888672,4,-0.13645410935833868,1.0,8.366665840148926,-5.153697183098592,8.388333320617676,1.2424400055487,8.393333435058594,-0.13645410935833868 1946,2007-07-02,8.366665840148926,8.366665840148926,8.366665840148926,8.366665840148926,0.0,0.0,1.0,0.0,47.826000422932935,52.41053337682921,-0.0021357567427742197,-0.016759675264644613,-0.15265199650448125,-0.3293499542541074,47.028766456533575,0.0,0.029951737721624738,0.01224970817565918,-0.062225145992989894,0.08672456234430825,-0.024987718908665357,0.04948713525998372,0.24059970680113452,0.0,-45.31203767077413,0.03723742708432461,7,0.039999961853027344,0.05750083923339844,-0.1249995231628418,-0.14999914169311523,-1.0166659355163583,0,-0.14143422752657697,1.0,8.366665840148926,1.0,8.366665840148926,-5.153697183098592,8.388333320617676,-0.14143422752657697 1947,2007-07-03,8.366665840148926,8.366665840148926,8.366665840148926,8.366665840148926,0.0,0.0,1.0,0.0,56.12244004262362,52.742716831630965,-0.005014667715443011,-0.020155815748626793,-0.14236690335866342,-0.31145727345587026,47.4625861354117,0.0,0.024913804817382257,0.013749694824218395,-0.058311586721565334,0.08581097637000212,-0.02228094594867258,0.04978033559710937,0.22897571089969482,0.0,-41.962299763611995,0.03603064077289179,7,0.039999961853027344,0.07000064849853516,-0.1333327293395996,-0.14999914169311523,-0.7683329582214355,1,-0.11992024470297502,1.0,8.366665840148926,1.0,8.366665840148926,1.0,8.366665840148926,-0.11992024470297502 1948,2007-07-04,8.366665840148926,8.366665840148926,8.366665840148926,8.366665840148926,0.0,0.0,1.0,0.0,50.0,52.7291306396789,-0.004728013852346891,-0.01598751096611295,-0.12864596483701263,-0.2952191686904655,47.91984996879718,0.0,0.013669415022208753,0.010583066940307972,-0.05777508829865852,0.07894122217927446,-0.023596010679174384,0.04476214455979033,0.217816674834312,0.0,-35.77965335505132,0.03417907761948313,7,0.039999961853027344,0.07083415985107422,-0.1333327293395996,-0.14999914169311523,-0.868332862854003,2,-0.13944216886078264,1.0,8.366665840148926,1.0,8.366665840148926,1.0,8.366665840148926,-0.13944216886078264 1968,2007-08-01,7.5,7.636665821075439,7.5,7.536665916442871,11040.0,-0.011640649978182593,-6.4546518584024275,0.16058089293284458,7.792207792207861,11.051137881728545,0.39854240716008604,0.6213946389641762,0.7642462366897824,0.6833864161478758,43.73574431239622,0.13666582107543856,-0.2765628215852596,-0.551832914352417,-1.0731295893427433,-0.030536239362089823,-0.812481251847581,-0.29118457685725385,0.4562192154783524,21.05273460734017,-25.879027883081804,0.26064833749516353,8,0.1833329200744629,0.43166589736938477,0.9079163074493408,0.7400002479553223,-0.5766668319702148,2,-0.026666641235351674,1.0,8.366665840148926,1.0,8.366665840148926,1.0,8.366665840148926,-0.026666641235351674 1969,2007-08-02,7.519999980926514,7.596665859222412,7.5,7.5833330154418945,5046.0,0.002666664123535112,1.1481607070005988,1.7272999193695218,11.13171803150955,12.287995440785162,0.3462365616115326,0.563608835280835,0.7335320284195763,0.6584386440909906,43.52185621684638,0.09666585922241211,-0.2790937768084456,-0.489499640464782,-1.0398484112203992,0.060849130290834275,-0.7646740258425897,-0.21432525508697342,0.3654728295123073,27.878925018683343,-15.82764044031433,0.2751743853778082,8,0.16333293914794922,0.4116659164428711,0.8879163265228271,0.7200002670288086,-0.40999984741211026,3,-0.049202112566161804,-6.4546518584024275,7.5,1.0,8.366665840148926,1.0,8.366665840148926,-0.049202112566161804 1970,2007-08-03,7.5,7.733333110809326,7.5,7.608333110809326,9084.0,-0.00265957193846289,-3.30769704785841,1.710530872841988,13.483148234586224,12.103683105462846,0.33598831015895225,0.5432015267244292,0.7448897662006644,0.6750806848985285,42.67696585391743,0.23333311080932617,-0.28404255462212813,-0.4661663293838503,-1.034296147285069,0.10196348851736836,-0.7502312383344591,-0.1821014204332414,0.32321597400403324,28.57157454182811,-16.441430339988298,0.2840649089506092,8,0.1833329200744629,0.3666658401489258,0.9154162406921387,0.7400002479553223,-0.48000001907348633,4,-0.04022229512532549,1.1481607070005988,7.519999980926514,-6.4546518584024275,7.5,1.0,8.366665840148926,-0.04022229512532549 1971,2007-08-06,7.198332786560059,7.731666088104247,7.166666030883789,7.5,23304.0,-0.04022229512532549,-2.0958845768960397,2.7846261515641024,10.067109261366156,11.550358349499724,0.5724397104400865,0.7935373681984608,1.036111730977927,0.9729322782696581,42.18576000125274,0.5650000572204581,-0.2951685836416438,-0.7094168901443485,-1.3408868481916265,-0.0779469320970696,-1.0251518691679884,-0.3936819111207086,0.5700971713813621,4.871807850792533,-41.920512704466546,0.31573497902363945,8,0.38500022888183594,0.5683331489562988,1.21708345413208,1.0416674613952637,-0.1633329391479501,0,-0.013660507904147967,-3.30769704785841,7.5,1.1481607070005988,7.519999980926514,-6.4546518584024275,7.5,-0.013660507904147967 1972,2007-08-07,7.3499999046325675,7.644999980926514,7.25333309173584,7.324999809265138,8850.0,0.021069756368542025,-3.6534625418884428,-0.08287309410376845,22.14078239288787,12.338552830372354,0.3572234755778716,0.5921592281370849,0.8726449731875467,0.8167758719275762,41.668008773941665,0.4466671943664551,-0.2996282535402006,-0.5069164752960216,-1.1464694844245917,0.1326365338325486,-0.8266929798603071,-0.18713997073173694,0.3833332061767587,32.353012949485155,-17.720669944736876,0.319776504564285,8,0.23333311080932706,0.41666603088378995,1.0654163360595712,0.8900003433227548,-0.39666700363159,1,-0.024943384507151722,-2.0958845768960397,7.198332786560059,-3.30769704785841,7.5,1.1481607070005988,7.519999980926514,-0.024943384507151722 1973,2007-08-08,7.59833288192749,7.633333206176758,7.316666126251222,7.316666126251222,15336.0,0.0337868000703514,-1.248522933885005,11.26662724827939,36.764702273075514,14.751627297932497,0.052194886271330176,0.29862391440736147,0.6134890805074953,0.5652722367992542,41.122277626953284,0.3166670799255362,-0.3113819895412435,-0.22016685009002668,-0.8219864385600868,0.38165273838003255,-0.5210766443250563,0.08074294414500294,0.13333320617675692,76.17644757137195,20.468010896286643,0.3009097942350297,8,-0.05666685104370117,0.1683330535888672,0.8233332633972168,0.641667366027832,-0.8866667747497567,2,-0.06777800795099587,-3.6534625418884428,7.3499999046325675,-2.0958845768960397,7.198332786560059,-3.30769704785841,7.5,-0.06777800795099587 1974,2007-08-09,7.498332977294923,7.630000114440918,7.369999885559082,7.616665840148926,6954.0,-0.013160769103761627,2.58617514551613,-0.4201165400932438,35.21126571379837,17.38193887296991,0.08306921785918053,0.34808132261635816,0.7017107555943793,0.6619934276842825,40.54705449066059,0.26000022888183594,-0.32795156600052167,-0.2767501115798945,-0.8358297974085636,0.2823295742487746,-0.5562899544942299,0.0027897313344400487,0.15423310279846003,58.5294184470212,-3.96979389766377,0.2795398429143347,8,0.0016665458679190337,0.26833295822143466,0.9237499237060538,0.7416672706603995,-0.9650001525878915,3,-0.07668368569470663,-1.248522933885005,7.59833288192749,-3.6534625418884428,7.3499999046325675,-2.0958845768960397,7.198332786560059,-0.07668368569470663 1975,2007-08-10,7.118332862854004,7.369999885559082,7.016665935516357,7.369999885559082,30708.0,-0.050677946097027915,1.8079479484031347,2.1267720279495004,24.418605295885712,18.837254755191164,0.3922275184072843,0.6761113685529496,1.0648980671894943,1.0358331747608354,42.75253515225661,0.48166704177856534,-0.357691144012529,-0.6017502069473268,-1.1927454547447809,-0.01075495914987279,-0.8972478308460534,-0.30625258304859937,0.5150003433227539,14.21914764209079,-43.15712534628889,0.29549762389872725,8,0.29833316802978516,0.5733330249786377,1.309166669845581,1.1216673851013184,-0.5999999046325675,4,-0.0011706012489361983,2.58617514551613,7.498332977294923,-1.248522933885005,7.59833288192749,-3.6534625418884428,7.3499999046325675,-0.0011706012489361983 1976,2007-08-13,7.016665935516357,7.118332862854004,7.016665935516357,7.016665935516357,13980.0,-0.014282407032155109,0.0,-0.0,23.098069583929814,20.456400953249673,0.41119987125018476,0.7347200535778882,1.1454839450063155,1.1306860052451881,45.07720272931746,0.10166692733764648,-0.39519865920306607,-0.6521671295166014,-1.300713175122592,-0.0036210839106116666,-0.9764401523195962,-0.3278941067136065,0.6133341789245605,0.0,-51.40200724590978,0.32427302280299497,8,0.3583335876464844,0.6749999523162842,1.4233336448669434,1.2483341693878174,-0.3666658401489249,0,0.00047516091556820683,1.8079479484031347,7.118332862854004,2.58617514551613,7.498332977294923,-1.248522933885005,7.59833288192749,0.00047516091556820683 1977,2007-08-14,7.0250000953674325,7.050000190734862,7.016665935516357,7.016665935516357,19146.0,0.0011877663733270705,-6.999427852156784,100.0,23.4489340479968,22.19603720389289,0.35151947424607677,0.6853929662614844,1.1163757069054894,1.114319500108004,47.52749823085555,0.03333425521850497,-0.4154216861663027,-0.5954996824264516,-1.2855011518483197,0.09450178699541656,-0.9405004171373861,-0.25049894771551706,0.5068665504455554,1.3514840575453113,-42.660242251297326,0.3450007347109341,8,0.34999942779540927,0.6666657924652091,1.4149994850158683,1.265000104904174,-0.35833406448364347,1,0.001423452229028399,0.0,7.016665935516357,1.8079479484031347,7.118332862854004,2.58617514551613,7.498332977294923,0.001423452229028399 1978,2007-08-15,7.058332920074463,7.0783329010009775,7.016665935516357,7.016665935516357,21504.0,0.004744886014878658,-1.9599917603168127,4.999542281725065,24.820795215223924,23.717045779861152,0.2782037369014585,0.6105094226302619,1.065236656814772,1.0741843084464193,50.00108990273401,0.06166696548462003,-0.43742020680374516,-0.5159168481826786,-1.2271924869285886,0.19535879056323147,-0.8715546675556336,-0.16027902880972356,0.391101612091064,6.793520724895141,-29.324285936813457,0.3556378193729551,8,0.3166666030883789,0.6333329677581787,1.381666660308838,1.2441673278808594,-0.47499990463256747,2,-0.014876036631094158,-6.999427852156784,7.0250000953674325,0.0,7.016665935516357,1.8079479484031347,7.118332862854004,-0.014876036631094158 1979,2007-08-16,6.800000190734862,7.045000076293945,6.800000190734862,7.045000076293945,36474.0,-0.03659968044364714,1.0000000000000073,-5.87995239294136,23.5945653244068,24.840536567618994,0.47345255210643256,0.8196365016259142,1.3020180888995059,1.3217217358232292,52.55327369251799,0.2583327293396005,-0.43767392834733254,-0.7163329362869275,-1.4824499582241666,0.04978408565031067,-1.099391447255547,-0.333274425318308,0.5801913659667974,0.0,-30.921226860144834,0.38305851096861915,8,0.4658329486846924,0.7833328247070321,1.5699992179870614,1.5033328533172616,-0.20166730880737216,3,-0.01299030604109186,-1.9599917603168127,7.058332920074463,-6.999427852156784,7.0250000953674325,0.0,7.016665935516357,-0.01299030604109186 1980,2007-08-17,7.0,7.019999980926514,6.675000190734862,6.736666202545166,36192.0,0.029411735831661012,1.2747206969567935,-1.0748323284066585,30.870918732954294,27.15207095335101,0.21799336511534673,0.5768872421153439,1.084066010725751,1.1132041683998342,54.99175473769687,0.3449997901916513,-0.42323943548125076,-0.470416474342346,-1.245118021074532,0.30428507238983915,-0.8577672477084386,-0.08306570097625343,0.27575711082763643,73.30833699028547,45.56662926438689,0.3873507733660927,8,0.16000008583068848,0.46250009536743164,1.3699994087219238,1.303333044052124,-0.25,4,-0.06666673932756695,1.0000000000000073,6.800000190734862,-1.9599917603168127,7.058332920074463,-6.999427852156784,7.0250000953674325,-0.06666673932756695 1981,2007-08-20,7.28000020980835,7.416666030883789,7.001666069030763,7.001666069030763,28026.0,0.04000002997262131,-1.9820270031813925,1.056963228676812,42.965790222004465,29.465960712141744,-0.05498646818741104,0.25329880630116897,0.7869015706708371,0.8266536890296301,56.02153648700677,0.41666603088378906,-0.41542501456849035,-0.1544996261596676,-0.89185396251664,0.5828547101973056,-0.5231767943381538,0.21417754201881856,-0.6050000190734872,81.57312718514892,52.487903795388576,0.3686771681784865,8,-0.12583351135253906,0.1399998664855957,0.8941657543182373,1.0183329582214355,-0.5983343124389648,0,-0.1046246194554663,1.2747206969567935,7.0,1.0000000000000073,6.800000190734862,-1.9599917603168127,7.058332920074463,-0.1046246194554663 1982,2007-08-21,7.166666030883789,7.244999885559082,7.050000190734862,7.164999961853027,113100.0,-0.015567881271743023,1.463147116398144,0.005985859392265686,42.481193626591576,30.10112641808797,0.03308631190699707,0.31768218068812537,0.8795738401973772,0.9334305889511931,57.10696892164775,0.23000001907348722,-0.4203498075841887,-0.2264171123504637,-0.9231466189061486,0.4703123942052203,-0.5747818656283057,0.12194764092737831,-0.49166584014892667,66.29209726717359,34.69581270534669,0.3483647532778421,8,-0.014165878295898438,0.1791672706604004,1.0074999332427979,1.131667137145996,-0.45833301544189364,1,-0.07209292763048447,-1.9820270031813925,7.28000020980835,1.2747206969567935,7.0,1.0000000000000073,6.800000190734862,-0.07209292763048447 1983,2007-08-22,7.166666030883789,7.166666030883789,6.7750000953674325,7.158332824707031,149262.0,0.0,93.00125886930627,5.001717229536348,41.95750276713699,30.85070831290337,-0.03864938102096627,0.26608601384744013,0.8603127638319634,0.9269398119264682,58.52581449134322,0.39166593551635653,-0.38756226855926457,-0.18500041961669922,-0.8274392138399609,0.45743837460656245,-0.50621981672833,0.13621897749493161,-0.47683252334594783,66.29209726717359,32.811767834186966,0.3212193971116309,8,-0.12083292007446289,0.17833423614501953,1.0074999332427979,1.131667137145996,-0.5,2,-0.06976744804980684,1.463147116398144,7.166666030883789,-1.9820270031813925,7.28000020980835,1.2747206969567935,7.0,-0.06976744804980684 1984,2007-08-23,7.2249999046325675,7.416666030883789,6.916666030883789,6.916666030883789,69954.0,0.008139611012623726,-2.2432375588248483,37.000629434653135,43.84787820459344,33.0095164138709,-0.15626601576396926,0.15505780180182338,0.7817090211431692,0.8634529344715913,59.446571711421406,0.5,-0.3742088680497808,-0.0881665468215953,-0.6562617255003858,0.47992863185719514,-0.3722141361609905,0.19588104251779992,-0.5206297466278071,74.15734743658479,38.4014176184817,0.2840475893393953,8,-0.1791667938232413,0.11333322525024503,0.9491660594940194,1.0733332633972177,-0.8049998283386222,3,-0.08881202735784732,93.00125886930627,7.166666030883789,1.463147116398144,7.166666030883789,-1.9820270031813925,7.28000020980835,-0.08881202735784732 1985,2007-08-24,7.183332920074463,7.431665897369385,7.093332767486572,7.431665897369385,12216.0,-0.005767056762365996,1.72483448286456,-0.8054028390576913,49.620256893067136,35.956426114886156,-0.11667920498416784,0.1533963025627738,0.8032786229456637,0.8986078491908316,58.31438830727135,0.3383331298828125,-0.3996012007365426,-0.09733352661132777,-0.6119894898909894,0.4173224366683339,-0.3546615082511586,0.15999445502850307,-0.4647168446121217,62.18274553999332,21.589896512684952,0.25732798163983067,8,-0.12999987602233887,0.15416717529296875,0.990833044052124,1.1150002479553223,-0.8499999046325675,4,-0.08143852507686755,-2.2432375588248483,7.2249999046325675,93.00125886930627,7.166666030883789,1.463147116398144,7.166666030883789,-0.08143852507686755 1986,2007-08-27,7.363333225250244,7.371665954589844,7.2033329010009775,7.216666221618652,11004.0,0.025058048565834268,1.06123205647338,-0.5906062305104534,50.332778108099006,38.94351989934196,-0.27081216676259956,-0.06595190692008401,0.6021717066140653,0.7130760553504469,56.7417161558921,0.18833303451538086,-0.4127663772869452,0.10550012588501012,-0.34491764672561676,0.555917898495637,-0.11970876042030376,0.330709012190324,-0.6161951569116209,89.59399561986974,45.9777315955125,0.22520888630531358,8,-0.3100001811981201,-0.0258331298828125,0.8108327388763428,0.934999942779541,-1.0366673469543466,0,-0.08329559541689757,1.72483448286456,7.183332920074463,-2.2432375588248483,7.2249999046325675,93.00125886930627,7.166666030883789,-0.08329559541689757 1987,2007-08-28,7.199999809265138,7.371665954589844,7.016665935516357,7.366665840148926,8388.0,-0.02218199434802237,3.0188773967870097,-1.1363566907143703,39.61774190220782,40.58762508678461,-0.08945125230748374,0.07040664948208342,0.7431937125992452,0.8698720500596471,55.289508739920876,0.35500001907348633,-0.37342595914840704,-0.03841662406921298,-0.4614970787355741,0.38466383059714815,-0.249956851402394,0.17312360326396803,-0.4254806277652836,64.72085383493773,24.181288268759673,0.21154022733318056,8,-0.14666676521301358,0.13750028610229403,0.9458332061767569,1.0700004100799552,-0.9783339500427255,1,-0.07199082300373782,1.06123205647338,7.363333225250244,1.72483448286456,7.183332920074463,-2.2432375588248483,7.2249999046325675,-0.07199082300373782 1988,2007-08-29,7.300000190734862,7.300000190734862,7.018332958221436,7.018332958221436,16194.0,0.013888942238726498,1.0,-1.6900098419564877,44.830603309634796,42.94718486292105,-0.16937798432169515,-0.04779599136755852,0.6222286945368927,0.7638493754618532,53.74958500968611,0.28166723251342596,-0.31546409416249244,0.07158374786376864,-0.334579996265445,0.4777474919929823,-0.13149812420083773,0.274665619928375,-0.49919514060022685,74.43383674387711,34.67572669981658,0.20308187206460662,8,-0.24666714668273837,0.03749990463256925,0.8458328247070321,0.9700000286102304,-1.033334255218505,2,-0.08105029586765067,3.0188773967870097,7.199999809265138,1.06123205647338,7.363333225250244,1.72483448286456,7.183332920074463,-0.08105029586765067 1989,2007-08-30,7.1500000953674325,7.266665935516357,7.108333110809326,7.135000228881836,11940.0,-0.020547957732632627,-3.6340792843336334,0.053253856871269566,50.93782382395333,45.17684098414316,0.039661525460865654,0.07701181292450077,0.7500022813847496,0.9068937949549989,52.12644188757284,0.19166707992553622,-0.2590709014170658,-0.059916353225706764,-0.44322215572459456,0.32338944927318103,-0.2515692544751511,0.13173654802373758,-0.3239606113434066,32.12871617041149,-10.411289555545991,0.19165290124944404,8,-0.046667098999024326,0.1874999999999991,0.9666664600372306,1.1200001239776602,-0.8166670799255371,3,-0.06759916895620754,1.0,7.300000190734862,3.0188773967870097,7.199999809265138,1.06123205647338,7.363333225250244,-0.06759916895620754 1990,2007-08-31,7.198332786560059,7.360000133514403,7.085000038146973,7.085000038146973,6492.0,0.006759816859854606,-3.852967905888673,7.555583812823407,55.55555555555557,46.575703798982175,0.025055842622802693,0.005186083693638821,0.6795464493099432,0.8518158647342382,51.98821371482112,0.27500009536743075,-0.2031197876411266,0.0034996986389161933,-0.35465975295398433,0.3616591502318167,-0.17558002715753407,0.18257942443536646,-0.3480682460022182,51.17375810791026,3.118360927825755,0.17907972579645032,8,-0.09499979019165039,0.09750032424926758,0.8970837593078613,1.0716674327850342,-0.8799996376037598,4,-0.10812680287848475,-3.6340792843336334,7.1500000953674325,1.0,7.300000190734862,3.0188773967870097,7.199999809265138,-0.10812680287848475 1991,2007-09-03,7.0999999046325675,7.266665935516357,7.083333015441895,7.198332786560059,6918.0,-0.013660507904147967,-1.7848039837030572,-0.8676475538127614,52.17390703418958,47.652671955381955,0.10635489490132599,0.10095015832281096,0.753082841462791,0.9427366101239718,50.70045302476092,0.183332920074462,-0.11988193835306937,-0.08991653919220077,-0.4505647954764056,0.27073171709200405,-0.27024066733430363,0.09040758894990208,-0.22647930980226505,23.47435623629068,-29.229312135940468,0.18032412814210244,9,0.003333091735840732,0.15416669845581144,0.7783331871032724,0.9900002479553232,-0.4916667938232413,0,-0.10798125344909393,-3.852967905888673,7.198332786560059,-3.6340792843336334,7.1500000953674325,1.0,7.300000190734862,-0.10798125344909393 1992,2007-09-04,7.166666030883789,7.166666030883789,7.083333015441895,7.083333015441895,2628.0,0.009389595372772286,-1.0000000000000213,-0.8474582846391291,53.08056178004948,48.88856740126112,0.044352955781377545,0.020917328502687127,0.6610239339246702,0.8681990152506636,49.343100146849004,0.08333301544189364,-0.058477667576428694,-0.014083719253539684,-0.3668330217418694,0.33866558323479,-0.19045837049770498,0.1622909319906256,-0.2708196239519234,43.41449322287472,-14.472879217411709,0.17637465124416504,9,0.0074999332427978516,0.07916712760925293,0.6445834636688232,0.8566670417785645,-0.5900001525878915,1,-0.1172093340150111,-1.7848039837030572,7.0999999046325675,-3.852967905888673,7.198332786560059,-3.6340792843336334,7.1500000953674325,-0.1172093340150111 1993,2007-09-05,7.083333015441895,7.164999961853027,7.016665935516357,7.0233330726623535,85470.0,-0.011627863651352155,-3.045424694231857,0.7200020599443998,58.94734876638772,50.5662863525716,0.1280923484428209,0.06713146575778683,0.7176334803118145,0.9458903260187972,48.00267869847443,0.15000009536743164,-0.05005930183172591,-0.07166674137115425,-0.3665013746104995,0.22316789186819097,-0.21908405799082686,0.07575057524851836,-0.16605382889252862,19.417547192871655,-43.90056047218853,0.14741731661967275,9,0.14083290100097567,0.12083363533019931,0.7245829105377188,0.9400000572204581,-0.46666717529296964,2,-0.12164713339624456,-1.0000000000000213,7.166666030883789,-1.7848039837030572,7.0999999046325675,-3.852967905888673,7.198332786560059,-0.12164713339624456 1994,2007-09-06,6.923333168029785,7.164999961853027,6.690000057220459,6.690000057220459,18402.0,-0.02258821476602968,-3.071431636813226,3.888888888888831,47.5161944333045,50.3325016348202,0.26909935222768233,0.19167218205181058,0.8491981809473073,1.0991277289799601,46.95659142264365,0.47499990463256836,-0.035619016484111476,-0.20291659832000697,-0.46735877529948944,0.0615255786594755,-0.3351376868097482,-0.07069550983026573,0.5083327293395996,34.82583346855584,-26.10379293064524,0.13222108848974126,9,0.10749983787536621,0.28083348274230957,0.8841662406921387,1.0999999046325684,-0.3983330726623526,3,-0.09484842294543216,-3.045424694231857,7.083333015441895,-1.0000000000000213,7.166666030883789,-1.7848039837030572,7.0999999046325675,-0.09484842294543216 1995,2007-09-07,7.110000133514403,7.110000133514403,6.769999980926514,6.923333168029785,12348.0,0.026962008176437235,2.642852946210325,0.800002043589766,44.1379314880731,49.64418534370621,0.07927255074340245,0.004583963448602013,0.6356788840056096,0.9075401027516756,45.00854313813167,0.34000015258788974,-0.014978021351582882,-0.015832996368408736,-0.28035393776375805,0.24868794502694058,-0.14809346706608384,0.11642747432926637,0.3068324470520025,72.83248274288118,13.914557016967592,0.1322604706976747,9,-0.07916712760925204,0.09416651725769132,0.6974992752075204,0.9133329391479501,-0.5616669654846183,4,-0.10923587953416947,-3.071431636813226,6.923333168029785,-3.045424694231857,7.083333015441895,-1.0000000000000213,7.166666030883789,-0.10923587953416947 1996,2007-09-10,7.019999980926514,7.0766658782958975,6.7849998474121085,6.7849998474121085,14388.0,-0.012658249071424876,-1.4822626823393632,1.2589272713803754,44.85983494973321,50.22664012676459,0.12901672398927921,0.09997233486232027,0.6972272585948707,0.9933502808585004,42.95521990369584,0.3250002861022949,-0.005470165378107517,-0.105999851226807,-0.37023516635866827,0.15823546390505427,-0.23811750879273763,0.02611780633912364,0.38229594917297316,69.23085387654167,10.781162524536434,0.13211765756593064,9,0.005000114440917969,0.1833331584930411,0.7549993991851807,1.0033330917358398,-0.5366668701171875,0,-0.0999525404382704,2.642852946210325,7.110000133514403,-3.071431636813226,6.923333168029785,-3.045424694231857,7.083333015441895,-0.0999525404382704 1997,2007-09-11,7.0349998474121085,7.163332939147949,6.835000038146973,7.038332939147949,24906.0,0.0021367331234116715,1.5921043220310271,-0.014183361030458384,45.433542568385015,50.293633377736825,0.09850957359622381,0.09039461522810566,0.6533632998416383,0.9736728805383228,40.577024220307905,0.32833290100097656,-0.008978753190884703,-0.09149997234344553,-0.354967331357801,0.17196738667090994,-0.22323365185062283,0.04023370716373176,0.3530501652297975,72.63154935968267,14.547052711103063,0.13173367950717763,9,-0.009999752044676846,0.12500023841858,0.6399996280670175,0.8883333206176767,-0.4400000572204581,1,-0.060649146532637865,-1.4822626823393632,7.019999980926514,2.642852946210325,7.110000133514403,-3.071431636813226,6.923333168029785,-0.060649146532637865 1998,2007-09-12,6.9533329010009775,7.005000114440918,6.85166597366333,6.941666126251222,33942.0,-0.011608663565383481,1.6666528454442207,-3.5002861230319713,40.728086561098486,49.15921812630851,0.14061785370163005,0.17264340923790478,0.7046220618775259,1.0517366299077038,38.382958870975564,0.1833338737487784,-0.03138826570299358,-0.1679169178009028,-0.44110869133507524,0.10527485573326967,-0.304512804567989,-0.03132103103381656,0.42075611253249967,55.4385045580624,-0.5875669331254088,0.13659588676708645,9,0.07166719436645419,0.2008337974548331,0.7216665744781485,0.9700002670288077,-0.4333329200744638,2,-0.05417071612533553,1.5921043220310271,7.0349998474121085,-1.4822626823393632,7.019999980926514,2.642852946210325,7.110000133514403,-0.05417071612533553 1999,2007-09-13,6.7116661071777335,6.923333168029785,6.678332805633545,6.835000038146973,49038.0,-0.03475553339154158,-1.578943934146464,-10.57138186128262,35.83582706356705,46.96813718275423,0.3504183981892597,0.4293669903256996,0.9124455311776023,1.2872938977520025,35.82201275480335,0.27500009536743253,-0.02395484319217367,-0.4051670074462903,-0.7020553036935198,-0.10827871119906085,-0.5536111555699055,-0.25672285932267513,0.6487411272294832,6.872843787206624,-46.376151219173984,0.14844414812361492,9,0.2608332633972177,0.44083404541015714,0.9424998760223398,1.2116670608520517,-0.16499996185302646,3,-0.014154498378161295,1.6666528454442207,6.9533329010009775,1.5921043220310271,7.0349998474121085,-1.4822626823393632,7.019999980926514,-0.014154498378161295 2000,2007-09-14,6.533332824707031,6.691666126251222,6.466666221618652,6.675000190734862,85128.0,-0.02657064276185983,1.5714386920980767,1.1486487531412952,25.050075094724733,43.95437807836925,0.47438835753508446,0.601800791054913,1.0541654647641163,1.457992831951354,33.11365156707626,0.24499988555908114,-0.043108131915683856,-0.5601669311523434,-0.9534289533974398,-0.16690490890724696,-0.7567979422748916,-0.3635359200297952,0.7997914325492381,9.569368165714817,-37.46778214438059,0.1966310111225484,9,0.28333330154418945,0.4158332347869873,1.0999999046325684,1.390000343322754,-0.14999961853027344,4,-0.0012754178553535667,-1.578943934146464,6.7116661071777335,1.6666528454442207,6.9533329010009775,1.5921043220310271,7.0349998474121085,-0.0012754178553535667 2001,2007-09-17,6.518332958221436,6.574999809265138,6.170000076293945,6.483333110809326,32430.0,-0.0022958981102064735,4.46066259909085,-0.24705652680261167,27.50272804556731,41.11239655231568,0.4449981033391017,0.586903550647885,1.031622794666844,1.465087173705622,33.64441601600492,0.4049997329711923,-0.0689632118041752,-0.5370834350585927,-0.9962907410341595,-0.07787612908302588,-0.7666870880463756,-0.3074797820708097,0.7628038168965761,35.06708525948443,-9.33112721922538,0.22960365298778332,9,0.1491670608520499,0.2825000286102286,1.035833001136779,1.330000162124633,-0.026667118072510654,0,0.004602435929651261,1.5714386920980767,6.533332824707031,-1.578943934146464,6.7116661071777335,1.6666528454442207,6.9533329010009775,0.004602435929651261 2002,2007-09-18,6.6500000953674325,6.7116661071777335,6.300000190734862,6.573332786560059,14610.0,0.020199510824301603,3.1166729053070132,2.1905040871934305,28.98705232129923,37.78347472508362,0.2596383252488712,0.4369469499827394,0.8631690587981984,1.3264660140575195,33.902364472521604,0.4116659164428711,-0.10801973598759584,-0.3795830011367789,-0.8695405976138177,0.11037459534025995,-0.6245617993752983,-0.13460420289825947,0.5422457438446546,57.485029598166314,16.18857332303194,0.24497879823851948,9,0.0174999237060538,0.1508328914642325,0.8833326101303092,1.1983330249786368,-0.11833429336548029,1,-0.025062704085404564,4.46066259909085,6.518332958221436,1.5714386920980767,6.533332824707031,-1.578943934146464,6.7116661071777335,-0.025062704085404564 2003,2007-09-19,6.666666030883789,6.7133331298828125,6.50333309173584,6.699999809265138,19386.0,0.0025061556808045893,5.999952316617659,-0.4347847720219243,32.90089545410524,36.15955261628371,0.19853014850430828,0.4014860398153317,0.8091517242100288,1.3027126938893288,33.383420717836,0.21000003814697266,-0.1360666024852648,-0.337917065620422,-0.8489932646485263,0.1731591334076823,-0.5934551651344746,-0.08237896610636941,0.44380014729484696,65.92913016012872,22.503370323138874,0.2555380995140523,9,4.76837158203125e-07,0.13416695594787598,0.8666666746139526,1.1816670894622803,-0.22333288192749023,2,-0.01074993712901473,3.1166729053070132,6.6500000953674325,4.46066259909085,6.518332958221436,1.5714386920980767,6.533332824707031,-0.01074993712901473 2004,2007-09-20,6.583333015441895,6.664999961853027,6.583333015441895,6.664999961853027,30270.0,-0.012499953508372519,-1.0000000000000218,2.449975681629525,28.768685561070527,34.45185862439453,0.2554226369553305,0.45775132456080225,0.8533948987242992,1.3785348522734902,34.29280960615818,0.08333301544189364,-0.1767281201844284,-0.38916673660278267,-0.9220784854766677,0.14374501227110237,-0.6556226110397256,-0.12271086216583971,0.4518958745859649,76.07358625023272,32.238762386703726,0.2664558744369425,9,0.08333349227905185,0.21749997138976962,0.9499996900558463,1.265000104904174,-0.07666683197021573,3,-0.009620208239022321,5.999952316617659,6.666666030883789,3.1166729053070132,6.6500000953674325,4.46066259909085,6.518332958221436,-0.009620208239022321 2005,2007-09-21,6.59833288192749,6.658332824707031,6.583333015441895,6.583333015441895,24048.0,0.0022784608420098884,-9.00006357885474,-0.18367120536234718,31.623902662255716,32.98119948134148,0.179037748591373,0.41811453885680017,0.803455477750024,1.3555294803340212,35.33150494288269,0.07499980926513583,-0.22580868267311693,-0.3449168682098387,-0.8931033322869286,0.20326959586725124,-0.6190101002483841,-0.07082363617129328,0.3676777030016565,78.8342992947487,31.084610669077925,0.2740932320385452,9,0.06833362579345703,0.2025001049041748,0.8262501955032349,1.0500001907348633,-0.10833311080932617,4,-0.007830271301451863,-1.0000000000000218,6.583333015441895,5.999952316617659,6.666666030883789,3.1166729053070132,6.6500000953674325,-0.007830271301451863 2006,2007-09-24,6.75,6.914999961853027,6.596665859222412,6.5999999046325675,15912.0,0.022985672409453484,-3.0638001929649956,10.000095368281162,35.632203941635055,31.892161856147034,-0.016714251411350745,0.22993073375774742,0.6235861961144842,1.191122247282859,35.865211183953996,0.31833410263061523,-0.23978090615058534,-0.16258308887481654,-0.679554299463403,0.3543881217137699,-0.42106869416910975,0.09590251641947667,-0.5799999237060547,73.1707279251451,23.845202051383765,0.2584856052942933,9,-0.16249990463256836,0.05083298683166504,0.5612500905990601,0.8358330726623535,-0.7283339500427246,0,-0.05432100649233218,-9.00006357885474,6.59833288192749,-1.0000000000000218,6.583333015441895,5.999952316617659,6.666666030883789,-0.05432100649233218 2007,2007-09-25,6.681665897369385,6.763332843780518,6.5900001525878915,6.5900001525878915,6558.0,-0.010123570760091183,-2.7818422051946836,0.6111045766801251,36.00463877531005,31.367334324392765,-0.00421461116128885,0.27135396678827917,0.6639545216238893,1.2458701850144962,35.84692603261228,0.17333269119262606,-0.26610600733602485,-0.20500049591064418,-0.7131990130079569,0.3031980211866685,-0.4590997544593005,0.04909876263801216,-0.49676582336425756,43.3196884613959,-9.38462226284095,0.25409925854865634,9,-0.13499927520751953,0.11916708946228027,0.6054174900054932,0.9041671752929688,-0.5149998664855957,1,-0.028436030795144007,-3.0638001929649956,6.75,-9.00006357885474,6.59833288192749,-1.0000000000000218,6.583333015441895,-0.028436030795144007 2008,2007-09-26,6.708333015441895,6.708333015441895,6.616665840148926,6.681665897369385,22866.0,0.003991088222925043,5.874921770227592,0.29091694106754895,41.74136089290188,32.02350474987441,-0.07743259305621031,0.20879279973181664,0.6093235368002317,1.2056340406042585,35.827652728971074,0.09166717529296964,-0.2897359780156279,-0.14875001907348562,-0.6234170367476111,0.32591699860063983,-0.38608352791054834,0.0885834897635771,-0.5088309436798104,37.68841042274104,-16.56369555532759,0.23733350883706292,9,-0.1658329963684091,0.09249997138976962,0.5408337116241446,0.8775000572204581,-0.35666704177856534,2,-0.026335486481257497,-2.7818422051946836,6.681665897369385,-3.0638001929649956,6.75,-9.00006357885474,6.59833288192749,-0.026335486481257497 2009,2007-09-27,6.666666030883789,7.005000114440918,6.593332767486572,6.716666221618652,69090.0,-0.006211227806102282,-3.186446513432257,-1.874975413500161,30.835726791630776,32.66635493841953,-0.04785233891462681,0.22387098140893258,0.6227718773530224,1.2333519519067675,35.252373502924975,0.4116673469543457,-0.31970192544174303,-0.16625030040740985,-0.6271405907576018,0.29463998994278207,-0.39669544558250625,0.06419484476768655,-0.45285400131988496,19.762750197896473,-30.811431536191584,0.23044514517509604,9,-0.07916593551635742,0.13416695594787598,0.5287506580352783,0.9191670417785645,-0.4933328628540039,3,-0.03349993548392638,5.874921770227592,6.708333015441895,-2.7818422051946836,6.681665897369385,-3.0638001929649956,6.75,-0.03349993548392638 2010,2007-09-28,6.420000076293945,6.6483330726623535,6.10166597366333,6.528333187103272,57342.0,-0.03699989671706172,2.1387625306807463,2.1666539510576386,27.15737542665704,32.62798242520728,0.20232317684891932,0.43135207336529025,0.8390606162982195,1.4645194866011906,35.791399041401526,0.565000057220459,-0.3444520386108909,-0.3739996194839481,-0.8364131712856464,0.08841393231775019,-0.6052063953847968,-0.1427928435830994,0.5850000381469727,35.239906061404255,-12.438375843660921,0.2312067759008491,9,0.1333329677581787,0.3466658592224121,0.772083044052124,1.1658329963684082,-0.32000017166137784,4,0.013499393480967736,-3.186446513432257,6.666666030883789,5.874921770227592,6.708333015441895,-2.7818422051946836,6.681665897369385,0.013499393480967736 2011,2007-10-01,6.333333015441895,6.416666030883789,6.1966657638549805,6.416666030883789,39762.0,-0.013499542028367117,4.2800265503942505,0.7692294148975827,24.66908906621937,32.148208730198405,0.2905418542540241,0.4823687063144284,0.8911380390767922,1.5350534221791214,36.35345481887127,0.22333431243896484,-0.343278265708288,-0.4223333358764636,-0.9046225366963316,0.059955864943404436,-0.6634779362863972,-0.18118873546653003,0.6716670989990225,25.64577505939794,-18.09633467801995,0.24114460040993385,10,0.2200000286102286,0.4033329486846915,0.8620835542678824,1.252500057220458,-0.3299999237060556,0,0.02473685740103737,2.1387625306807463,6.420000076293945,-3.186446513432257,6.666666030883789,5.874921770227592,6.708333015441895,0.02473685740103737 2012,2007-10-02,6.3266658782958975,6.4000000953674325,6.2133331298828125,6.366665840148926,21402.0,-0.0010527059179964438,2.499946356727719,0.48000137329627013,26.081436421293503,31.39049105988599,0.2754916066502684,0.44573136415613934,0.8625323539749932,1.5279928548576676,36.94588478896136,0.18666696548462003,-0.30675421545431725,-0.38700046539306765,-0.8648694860437267,0.09086855525759141,-0.6259349757183976,-0.14806595506773768,0.6602675533294686,24.90771625645501,-16.63796608260983,0.23893451032532972,10,0.22666716575622647,0.41000008583068936,0.8687506914138803,1.259167194366456,-0.37166595458984286,1,-0.04820861954871791,4.2800265503942505,6.333333015441895,2.1387625306807463,6.420000076293945,-3.186446513432257,6.666666030883789,-0.04820861954871791 2013,2007-10-03,6.221665859222412,6.333333015441895,6.190000057220459,6.333333015441895,20700.0,-0.0165964223642181,1.5671462061720713,2.7916815678420317,29.119330131212706,31.429451567679564,0.3472468095949184,0.5089623219909143,0.9303121922209971,1.6164395019468518,37.3361297042689,0.14333295822143644,-0.2798213192035188,-0.44891712665557826,-0.9415986867495016,0.04376443343834513,-0.6952579067025404,-0.20257634660861612,0.7475622232437136,13.284108298595513,-31.298822242019767,0.2463407800469619,10,0.3316671848297119,0.5091671943664551,0.9737507104873657,1.3641672134399414,-0.2599997520446786,2,-0.008840048563054315,2.499946356727719,6.3266658782958975,4.2800265503942505,6.333333015441895,2.1387625306807463,6.420000076293945,-0.008840048563054315 2014,2007-10-04,6.266665935516357,6.2750000953674325,6.241665840148926,6.2750000953674325,13476.0,0.007232801843133574,6.999427852155505,0.07463394012375674,37.17949364546561,32.04673945470289,0.28228939890365545,0.43452213410716567,0.8478474404180254,1.5560175470095157,36.696595105811824,0.05333423614502042,-0.2635712281520757,-0.3710836887359621,-0.8800966768136638,0.1379292993417396,-0.6255901827748129,-0.11657719469711125,0.6852109047737125,30.182895980963746,-18.051207544317425,0.25450649403885095,10,0.2866671085357666,0.46416711807250977,0.9287506341934204,1.319167137145996,-0.22499990463256836,3,0.013563837457049477,1.5671462061720713,6.221665859222412,2.499946356727719,6.3266658782958975,4.2800265503942505,6.333333015441895,0.013563837457049477 2015,2007-10-05,6.333333015441895,6.333333015441895,6.083333015441895,6.2750000953674325,53814.0,0.010638365059114196,7.57148929561116,-6.9992562078033504,41.52673522917627,32.7016873755408,0.19453657310778372,0.3232594041421022,0.748929725629619,1.4732814902476283,36.19000595142695,0.25,-0.2581248316262439,-0.2655832529067981,-0.7402434398899311,0.20907693407633499,-0.5029133463983646,-0.028253159415231544,0.6015396075156394,75.00007152564214,24.063555923450934,0.2373300934915665,10,0.21083354949951083,0.388333559036254,0.8870835304260245,1.252500057220458,-0.223332881927492,4,-0.025263135069954368,6.999427852155505,6.266665935516357,1.5671462061720713,6.221665859222412,2.499946356727719,6.3266658782958975,-0.025263135069954368 2016,2007-10-08,6.318333148956299,6.416666030883789,6.25666618347168,6.25666618347168,14220.0,-0.0023684000902880475,-4.189159095302532,1.0571554690884717,32.99146193670934,32.36688994902961,0.15853700135050364,0.2982903738567968,0.7312695424317948,1.4736385642851184,35.493692838358236,0.15999984741210938,-0.23926482044678732,-0.2454997777938841,-0.6920030267931772,0.20100347120540896,-0.46875140229353107,-0.022248153294237127,0.58247788970061,70.50010728846283,19.549564879076527,0.22325162449964667,10,0.22583341598510742,0.35666632652282715,0.8812499046325684,1.2674999237060547,-0.1316671371459961,0,-0.03455551316723415,7.57148929561116,6.333333015441895,6.999427852155505,6.266665935516357,1.5671462061720713,6.221665859222412,-0.03455551316723415 2017,2007-10-09,6.608333110809326,6.75,6.341666221618652,6.341666221618652,11562.0,0.045898175201624314,-2.06250078231031,4.324306978542432,47.663571750251826,33.024913377624046,-0.15975957851870515,-0.02668128838603767,0.41877444012925125,1.1695222334989044,34.816535359379536,0.43166685104370117,-0.22144046856878496,0.0658335208892824,-0.3229200184188876,0.45458706019745243,-0.12854324876480305,0.26021029054336786,0.25977880691898214,78.7499767541996,28.467491286386775,0.1943767696540852,10,-0.06416654586791992,0.016666412353515625,0.5704166889190674,0.9774999618530273,-0.4050002098083487,1,-0.09155107784804017,-4.189159095302532,6.318333148956299,7.57148929561116,6.333333015441895,6.999427852155505,6.266665935516357,-0.09155107784804017 2018,2007-10-10,6.5766658782958975,6.666666030883789,6.516665935516357,6.516665935516357,17688.0,-0.004792015169699959,-4.0000079472935495,0.22499959766898017,49.721429487909944,35.12332478832173,-0.16621248118884324,-0.026013609272276028,0.4299624315906927,1.1863198665023829,34.1027834488065,0.15000009536743164,-0.22162011304863505,0.052999639511107866,-0.2851543791222504,0.3911536581444661,-0.11607736980557082,0.22207664882778655,0.2600548833409544,73.99989414220119,25.865301369027137,0.16907700931667893,10,-0.15999937057495028,0.04750061035156339,0.6333336830139169,1.009167194366456,-0.33333301544189364,2,-0.09452600544014944,-2.06250078231031,6.608333110809326,-4.189159095302532,6.318333148956299,7.57148929561116,6.333333015441895,-0.09452600544014944 2019,2007-10-11,6.616665840148926,6.708333015441895,6.5999999046325675,6.641665935516357,155154.0,0.006082103393002747,-2.714365124130381,-0.4166686534900601,50.75032386465872,37.74476350365525,-0.2392058996670432,-0.07746747045723179,0.36888103634315605,1.1306271282031712,32.71953830618946,0.13166713714599787,-0.21792875076446094,0.09774961471557653,-0.23184579573768982,0.4273450251688429,-0.06704809051105709,0.26254731994221014,0.18991941164012793,79.99988555913657,34.271861435911944,0.16479770522663323,10,-0.19999933242797852,0.007500648498535156,0.5975004434585571,0.9691672325134277,-0.4916658401489258,3,-0.09899241533352843,-4.0000079472935495,6.5766658782958975,-2.06250078231031,6.608333110809326,-4.189159095302532,6.318333148956299,-0.09899241533352843 2020,2007-10-12,6.5250000953674325,6.668333053588867,6.5250000953674325,6.664999961853027,165804.0,-0.013853766684918445,-1.0476156416361113,5.599973297220968,40.315656176948146,39.48327096040289,-0.1464839223722274,0.014273825470080936,0.43861028808559865,1.2071585016186441,30.78680732716504,0.14333295822143466,-0.2315864799433376,0.006500506401063255,-0.3230392341083057,0.3360402469104322,-0.15826936385362167,0.17127037665574818,0.2526550669677352,54.391955893894995,11.63395461018137,0.1647698702546846,10,-0.10833358764648526,0.09833288192748935,0.5924997329711905,1.060832977294921,-0.4416670799255371,4,-0.07407418504511554,-2.714365124130381,6.616665840148926,-4.0000079472935495,6.5766658782958975,-2.06250078231031,6.608333110809326,-0.07407418504511554 2021,2007-10-15,6.548333168029785,6.62833309173584,6.4633331298828125,6.519999980926514,7392.0,0.0035759497810456953,-1.329407567225519,-0.20238010088521624,44.02988101994134,41.47754258247487,-0.15210772896951053,-0.007058353775621917,0.40288469558607076,1.169604524393705,28.192212949898277,0.16499996185302734,-0.22921907912914818,0.028333568572998402,-0.3014759799069715,0.3581431170529683,-0.13657120566698655,0.19323834281298335,0.2015491084296519,50.61225824382428,7.597920369559596,0.1649047742399848,10,-0.1316666603088379,0.07499980926513672,0.5691666603088379,1.0374999046325684,-0.7150001525878897,0,-0.06693810825866453,-1.0476156416361113,6.5250000953674325,-2.714365124130381,6.616665840148926,-4.0000079472935495,6.5766658782958975,-0.06693810825866453 2022,2007-10-16,6.483333110809326,6.653333187103272,6.468332767486572,6.653333187103272,13902.0,-0.009926198858940416,1.17647454812686,-6.000033659267269,40.25974615753952,42.71536658540007,-0.06989786106725582,0.047237091070281956,0.4495919871262162,1.2184242856365612,26.27840911202437,0.1850004196167001,-0.2003227732850048,-0.02833313941955584,-0.3526895110205608,0.2960232321814491,-0.19051132522005876,0.13384504638094707,0.23988719520940904,8.163261334132574,-34.05727891715635,0.1621781858005025,10,-0.0666666030883789,0.1399998664855957,0.6308335065841675,1.0374999046325684,-0.7466669082641602,1,-0.04575842300998012,-1.329407567225519,6.548333168029785,-1.0476156416361113,6.5250000953674325,-2.714365124130381,6.616665840148926,-0.04575842300998012 2023,2007-10-17,6.59499979019165,6.59499979019165,6.458333015441895,6.5,12438.0,0.017223652938046285,1.8772016122150705,-0.55882204445242,47.074847090962244,43.81485030156636,-0.137497248700436,-0.07386081384568932,0.31254722250463907,1.0902374029281336,24.285767167428858,0.13666677474975497,-0.153950071034898,0.08691685199737531,-0.23176340664118555,0.4055971106359362,-0.07242327732190468,0.2462569813166553,0.10262502420401098,54.66670989990199,9.208620655467755,0.15934012931928024,10,-0.17833328247070312,-0.05083322525024414,0.49750030040740967,0.9258332252502441,-1.013333797454834,2,-0.05938846120559027,1.17647454812686,6.483333110809326,-1.329407567225519,6.548333168029785,-1.0476156416361113,6.5250000953674325,-0.05938846120559027 2024,2007-10-18,6.519999980926514,6.666666030883789,6.519999980926514,6.666666030883789,8898.0,-0.011372223146493443,1.0,-1.5438565670660396,54.746828996455854,45.283749609041884,-0.025460342266489633,-0.004057041548421125,0.36399799008780587,1.1483260673813422,22.05665001150827,0.1466660499572754,-0.11080368212165137,0.015083694458008168,-0.3017011893974919,0.33186857831350824,-0.14330874746974143,0.17347613638575776,0.15305316151099735,29.36521632508451,-16.667231249499658,0.15839244192774998,10,-0.016666889190673828,0.024166584014892578,0.5695834159851074,1.0008330345153809,-0.9416670799255371,3,-0.04243360719047029,1.8772016122150705,6.59499979019165,1.17647454812686,6.483333110809326,-1.329407567225519,6.548333168029785,-0.04243360719047029 2025,2007-10-19,6.546666145324707,6.644999980926514,6.491665840148926,6.5,5100.0,0.004089902527024902,-3.8420442396590926,-0.3181796014708321,60.73824987879043,48.36672604705089,-0.020878410679217474,-0.036672638545542036,0.3258575306488254,1.1045458578203071,19.751177703358724,0.1533341407775879,-0.06444435732989096,0.04433319568633998,-0.27007788800763155,0.3587442793803115,-0.11287234616064623,0.20153873753332618,0.11999988555908203,42.39996704096509,-5.954676858054121,0.1572055418469858,10,-0.0008330345153808594,-0.0024995803833007812,0.5158336162567139,0.9741668701171875,-0.9483332633972168,4,-0.06440929412993501,1.0,6.519999980926514,1.8772016122150705,6.59499979019165,1.17647454812686,6.483333110809326,-0.06440929412993501 2026,2007-10-22,6.383333206176758,6.416666030883789,6.269999980926514,6.2849998474121085,4854.0,-0.02494902527824694,-1.285708977683979,2.1071669425541235,52.46379972484394,48.90008471089445,0.17058304964016546,0.10306634927703673,0.47885918700740504,1.2482840253151952,19.243739068187228,0.27666616439819336,-0.03616681034528568,-0.10066640377044678,-0.3964820681310153,0.19514926059012172,-0.24857423595073147,0.047241428409837916,0.28333282470703125,28.57144574446217,-21.809335914455698,0.14790783218028433,10,0.10583329200744629,0.16083335876464844,0.4995828866958618,1.0333328247070312,-1.0500001907348624,0,-0.046997419850270505,-3.8420442396590926,6.546666145324707,1.0,6.519999980926514,1.8772016122150705,6.59499979019165,-0.046997419850270505 2027,2007-10-23,6.491665840148926,6.596665859222412,6.438333034515381,6.5,21546.0,0.016971170150939408,-1.7536198231967226,-0.08475414605760762,61.705222327099,50.231617248582126,0.049127019869852795,-0.02132372952006456,0.3609724202590794,1.1211069889633123,18.368278120773017,0.2133326530456543,-0.013079895857647017,0.017166233062743785,-0.26374941953377284,0.2980818856592604,-0.12329159323551409,0.15762405936100166,0.1533341407775879,55.88223626556585,0.7755569972082483,0.14045782629825823,10,-0.0024993419647216797,0.05250072479248047,0.2425006628036499,0.7766671180725098,-1.0283327102661133,1,-0.10141200131335282,-1.285708977683979,6.383333206176758,-3.8420442396590926,6.546666145324707,1.0,6.519999980926514,-0.10141200131335282 2028,2007-10-24,6.531665802001952,6.531665802001952,6.466666221618652,6.486666202545166,10206.0,0.006161740736197352,1.8888959532060383,-5.399416409200031,61.53847750936888,51.43030098688325,0.0023160719624746307,-0.07930372254063922,0.3106115621874652,1.0637941610279311,17.445506175919945,0.0649995803832999,0.023694379146889766,0.06599955558776749,-0.19431157977179225,0.32631069094732723,-0.06415601209201238,0.19615512326754736,0.0908675003051771,65.96627594008169,7.388541383310859,0.13015556767977982,10,-0.06249928474426181,0.012500762939454013,0.20250070095062345,0.7366671562194833,-1.1516656875610343,2,-0.12171467793301971,-1.7536198231967226,6.491665840148926,-1.285708977683979,6.383333206176758,-3.8420442396590926,6.546666145324707,-0.12171467793301971 2029,2007-10-25,6.443333148956299,6.516665935516357,6.443333148956299,6.491665840148926,12624.0,-0.013523755765118883,-2.034500448890599,-1.0740693645293788,54.70087351105141,53.02865846845029,0.07093542425540722,-0.009023106431161665,0.3956713767788145,1.1339382567733196,18.097626723096138,0.08833265304565341,0.02077259289072586,-0.01116645336151123,-0.2537286273730004,0.23139572064997793,-0.1324475403672558,0.11011463364423335,0.15763214187622143,46.222178141276046,-9.853657692496597,0.12128108700574451,10,0.02499985694885254,0.10083341598510742,0.2904165983200073,0.8249998092651367,-0.9333329200744629,3,-0.13373003324514687,1.8888959532060383,6.531665802001952,-1.7536198231967226,6.491665840148926,-1.285708977683979,6.383333206176758,-0.13373003324514687 2030,2007-10-26,6.50666618347168,6.521666049957275,6.443333148956299,6.445000171661378,5748.0,0.009829234815468046,-1.410240985951656,-1.2758654709404815,57.72914764368072,54.550799204421324,0.005283886865452558,-0.06907177278723253,0.32328638229356166,1.0534518700907256,17.153716405776255,0.07833290100097656,0.01789874372403677,0.04783327579498309,-0.19522986238643636,0.29089641397640253,-0.07369829329572664,0.1693648448856928,0.07359381634521522,72.44901236081674,17.44601958184007,0.12153156909070965,10,-0.03833317756652832,0.03750038146972656,0.22708356380462646,0.7616667747497559,-0.7833333015441895,4,-0.1426741831060686,-2.034500448890599,6.443333148956299,1.8888959532060383,6.531665802001952,-1.7536198231967226,6.491665840148926,-0.1426741831060686 2031,2007-10-29,6.489999771118164,6.528333187103272,6.433332920074463,6.528333187103272,17610.0,-0.0025614365150392615,3.9565249841398322,-0.6216295631867728,43.7389525991762,54.93737769793652,0.014310416372352641,-0.042231725862254876,0.3214939130324206,1.0516560137162738,16.174963221822715,0.09500026702880948,0.009286289747743481,0.023333525657653453,-0.21269611130234356,0.25936316261765047,-0.0946812928223455,0.1413483441376524,0.0703831493237308,34.69407416490042,-16.5902296446235,0.11801481847999866,10,-0.021666765213012695,0.05416679382324219,0.2437499761581421,0.7783331871032715,-0.8083338737487793,0,-0.1373908968623967,-1.410240985951656,6.50666618347168,-2.034500448890599,6.443333148956299,1.8888959532060383,6.531665802001952,-0.1373908968623967 2032,2007-10-30,6.021666049957275,6.513332843780518,5.833333015441895,6.433332920074463,96684.0,-0.072162363278512,1.3790079341247408,10.739112587229664,29.915511584414034,53.03078486387561,0.4584843074974705,0.42380952627044,0.769199749986873,1.4977118801573823,15.874472143962642,0.6799998283386222,0.010136840799133573,-0.4297502040863037,-0.7335494025412377,-0.12595100563136974,-0.5816498033137707,-0.2778506048588367,0.5196348742846197,26.968952072706852,-20.556236158928943,0.15189959922746704,10,0.2283334732055664,0.39750051498413086,0.672500491142273,1.1883339881896973,-0.43833303451537997,1,-0.11430940022325942,3.9565249841398322,6.489999771118164,-1.410240985951656,6.50666618347168,-2.034500448890599,6.443333148956299,-0.11430940022325942 2033,2007-10-31,6.166666030883789,6.166666030883789,5.841666221618652,6.166666030883789,36144.0,0.02407971144921639,1.0,-0.0,34.86543856194095,50.821741482262844,0.275284673473827,0.2893109507510694,0.6048314950140448,1.3319558587973148,15.487600677017666,0.3249998092651367,0.005723426279980792,-0.2820002317428587,-0.5954000850585945,0.03139962157287712,-0.4387001584007262,-0.12530030508499124,0.3616671562194833,47.96157310940961,4.356498821906655,0.15669992665786772,10,0.07250046730041504,0.2525005340576172,0.5070837736129761,1.0008339881896973,-0.5766658782958975,2,-0.1140539957050628,1.3790079341247408,6.021666049957275,3.9565249841398322,6.489999771118164,-1.410240985951656,6.50666618347168,-0.1140539957050628 2034,2007-11-01,6.35166597366333,6.5,6.121665954589844,6.1500000953674325,16278.0,0.029999993814003867,-1.9290283997150062,100.0,44.51473278659925,49.01912847201938,0.07140437599970895,0.11700437971987832,0.400333099013336,1.1264262364646864,14.505845525392813,0.37833404541015625,0.015585517916202107,-0.1012502908706665,-0.4064564023992894,0.20395582065795637,-0.25385334663497794,0.05135276489364493,-0.5183329582214347,74.58026333754356,31.003739154412457,0.15260305576431157,11,-0.13666653633117676,0.06750059127807617,0.3200005292892456,0.7416672706604013,-0.6416659355163574,3,-0.1529781105069672,1.0,6.166666030883789,1.3790079341247408,6.021666049957275,3.9565249841398322,6.489999771118164,-0.1529781105069672 2035,2007-11-02,6.173333168029785,6.228332996368407,6.0999999046325675,6.166666030883789,124374.0,-0.028076540292418906,1.1999934605261342,0.033060313436929716,39.19306361431689,47.54460223751637,0.21368164226444541,0.2980151919691867,0.5580364497375818,1.2835161747880646,13.015547458220608,0.2516660690307626,0.00215504630949237,-0.2715831041336063,-0.5976611434762642,0.054494935209051576,-0.43462212380493526,-0.10854408446227737,-0.3316669464111328,48.92087318124392,5.9767886260839305,0.1630390196713289,11,0.041666269302368164,0.11833333969116211,0.5208333730697632,0.9191670417785645,-0.49666738510131747,4,-0.1074513429119931,-1.9290283997150062,6.35166597366333,1.0,6.166666030883789,1.3790079341247408,6.021666049957275,-0.1074513429119931 2036,2007-11-05,6.0999999046325675,6.158332824707031,6.066666126251222,6.1500000953674325,132114.0,-0.011879038665366881,1.7500429159990578,-7.499499356315529,39.005718774582654,45.02243517612566,0.27110730499379354,0.3732916605138028,0.6036599489904422,1.3336338890903745,11.94844683456226,0.10666704177856356,-0.020375523618353597,-0.3339997053146373,-0.6910676658232102,0.023068255193935627,-0.5125336855689238,-0.15546572506035083,-0.2451670074462884,39.21572889837244,-7.792140884622853,0.17853398025428666,11,0.08249950408935636,0.1916666030883798,0.5599995851516733,0.9516661167144793,-0.2999997138977051,0,-0.061748693212113404,1.1999934605261342,6.173333168029785,-1.9290283997150062,6.35166597366333,1.0,6.166666030883789,-0.061748693212113404 2037,2007-11-06,6.00333309173584,6.048333168029785,5.889999866485597,6.0,148896.0,-0.015847018755412612,2.392859697344336,-0.06666158042304594,32.88328467010301,41.838524860651674,0.32544329288155005,0.44513155737502075,0.676187935398799,1.406846199020265,12.611625656660333,0.21000003814697088,-0.05723286463525312,-0.4004165172576908,-0.795756075302041,-0.005076959213340615,-0.5980862962798659,-0.2027467382355157,-0.13559685249328624,24.556976328129416,-20.594698227322766,0.197669779022175,11,0.17750000953674405,0.2883334159851074,0.6416664123535156,1.0474998950958252,-0.2866668701171875,1,-0.0535814337554017,1.7500429159990578,6.0999999046325675,1.1999934605261342,6.173333168029785,-1.9290283997150062,6.35166597366333,-0.0535814337554017 2038,2007-11-07,5.954999923706055,6.00333309173584,5.9533329010009775,5.958333015441895,28302.0,-0.008051055520527428,-13.998998712634254,-1.0000000000002665,33.398596162635286,39.471605155272115,0.31667589351136627,0.4685245943684748,0.6960991465862101,1.4315250446061016,13.310643486365153,0.05000019073486239,-0.07608986727283895,-0.4176663875579836,-0.8516312915806576,0.016298516464690493,-0.634648839569321,-0.2006839355466461,-0.07461840924835172,10.655744753033453,-34.98533023561305,0.2169824520113372,11,0.2258331775665292,0.3366665840148926,0.6899995803833008,1.0958330631256104,-0.2350001335144043,2,-0.06241257985320925,2.392859697344336,6.00333309173584,1.7500429159990578,6.0999999046325675,1.1999934605261342,6.173333168029785,-0.06241257985320925 2039,2007-11-08,5.9616661071777335,6.01166582107544,5.914999961853027,5.945000171661378,18312.0,0.001119426290022485,-1.5217283136689268,-5.000143061514587,32.606507379127876,36.68020068143291,0.2620582346172027,0.43244303287769004,0.6653381599653674,1.401455551467353,14.273200051344464,0.096665859222413,-0.11899684376787079,-0.3782502174377447,-0.833044669630338,0.07654423475484862,-0.6056474435340418,-0.15085299134144758,-0.0716662406921369,21.182152843548046,-23.841591875768337,0.22739722609629667,11,0.2191669940948504,0.3300004005432138,0.6804169416427621,1.0891668796539316,-0.22166633605956942,3,-0.06234263172544385,-13.998998712634254,5.954999923706055,2.392859697344336,6.00333309173584,1.7500429159990578,6.0999999046325675,-0.06234263172544385 2040,2007-11-09,6.041666030883789,6.041666030883789,5.913332939147949,5.913332939147949,18204.0,0.013419054718568857,1.0,7.700323309777365,39.311748234307146,36.188289085336336,0.12198998818328466,0.3313656118908952,0.5601181110828817,1.298279918725803,14.940176136175676,0.12833309173583984,-0.16673055213606247,-0.27408359050750697,-0.7387276795205882,0.19056049850557422,-0.5064056350140476,-0.041761546000966376,-0.1394661617279045,56.521630963064176,9.027783559259369,0.23232204450654045,11,0.131666898727417,0.2500004768371582,0.6004170179367065,1.009166955947876,-0.30666589736938565,4,-0.05489644595404741,-1.5217283136689268,5.9616661071777335,-13.998998712634254,5.954999923706055,2.392859697344336,6.00333309173584,-0.05489644595404741 2041,2007-11-12,6.110000133514403,6.166666030883789,5.868332862854004,5.9616661071777335,58320.0,0.0113104733497853,1.2802608824006274,1.1558517318510482,37.75403075648263,37.05923566001063,-0.00661088120752229,0.2408578569829416,0.47000799486017986,1.2063999519879554,15.179878474905943,0.29833316802978516,-0.20034690902407615,-0.1838328361511241,-0.6436103722997029,0.27594469999745463,-0.4137216042254135,0.04605593192316526,0.3899998664855966,81.00583393270968,33.144883805005264,0.22988876807428943,11,0.06083297729492276,0.18166637420654386,0.5229164361953744,0.9316663742065439,-0.3800001144409171,0,-0.07092215075561492,1.0,6.041666030883789,-1.5217283136689268,5.9616661071777335,-13.998998712634254,5.954999923706055,-0.07092215075561492 2042,2007-11-13,6.186666011810303,6.236666202545166,6.103332996368407,6.166666030883789,58164.0,0.01254760664821819,1.2222133919311597,0.13483070216890244,39.18494519952899,37.53918084196486,-0.06415692790593663,0.14843730815524303,0.36985881563061795,1.1059691702101642,15.433843408463567,0.1333332061767587,-0.24532176650039084,-0.09233360290527326,-0.5454635257236458,0.36079631991309924,-0.31889856431445907,0.13423135850391255,0.30070064544677777,86.42528781760915,39.16688074943206,0.2265649614091862,11,-0.0024995803833007812,0.10500049591064453,0.4229170083999634,0.8133335113525391,-0.46000003814697266,1,-0.062499869935971675,1.2802608824006274,6.110000133514403,1.0,6.041666030883789,-1.5217283136689268,5.9616661071777335,-0.062499869935971675 2043,2007-11-14,6.2033329010009775,6.25,6.171666145324707,6.186666011810303,17262.0,0.0026940017707206554,-2.3571684020149797,0.8333452542737015,42.12252387500516,37.27337985178774,-0.08389846661465228,0.10637724272282778,0.33210460459752955,1.065472866262195,15.637418256891856,0.07833385467529297,-0.2734295216122611,-0.05608336925506485,-0.48491314681687214,0.37274640830674244,-0.2704982580359685,0.1583315195258388,0.2716530803680417,87.77282756173703,38.71515019821205,0.21441488878090365,11,-0.1441664695739755,0.06750011444091797,0.3812501430511466,0.7550001144409171,-0.4549999237060547,2,-0.07845245243952581,1.2222133919311597,6.186666011810303,1.2802608824006274,6.110000133514403,1.0,6.041666030883789,-0.07845245243952581 2044,2007-11-15,6.243332862854004,6.306665897369385,6.175000190734862,6.2016658782958975,8442.0,0.006448140457941953,-1.7719574754298806,2.499985695076165,41.22221706531338,37.49884134634291,-0.15743779678774406,0.04699688025725379,0.2762054115147574,1.0019801344366899,16.120760834531573,0.13166570663452237,-0.23901256400050563,-0.0022500514984127307,-0.41316141781617244,0.408661314819347,-0.20770573465729303,0.20320563166046757,0.21952005614471481,85.55138912005535,37.82281382966147,0.20545568315888002,11,-0.15583348274230957,0.027500152587891513,0.2770836353302002,0.7066667079925546,-0.48166704177856356,3,-0.08382270882528653,-2.3571684020149797,6.2033329010009775,1.2222133919311597,6.186666011810303,1.2802608824006274,6.110000133514403,-0.08382270882528653 2045,2007-11-16,6.125,6.243332862854004,6.113333225250244,6.243332862854004,246444.0,-0.018953476525022328,1.197185709335031,-2.8399670412670197,38.605617969499875,37.454385701333706,-0.05216802503614559,0.13925976722432054,0.37091844232299387,1.0958936242527502,16.596809276360773,0.12999963760375977,-0.22346360697654877,-0.099499607086182,-0.4880265762669369,0.2890273620945729,-0.293763091676559,0.09476387750419502,0.32596251787582453,58.55528033148727,8.798797559656933,0.1942634845903774,11,-0.037500619888305664,0.12583303451538086,0.3954164981842041,0.7833330631256104,-0.375,4,-0.06285718022560582,-1.7719574754298806,6.243332862854004,-2.3571684020149797,6.2033329010009775,1.2222133919311597,6.186666011810303,-0.06285718022560582 2046,2007-11-19,6.083333015441895,6.2116661071777335,6.083333015441895,6.113333225250244,179406.0,-0.006802772989078276,-7.555479615354438,0.25352390776991696,52.62412895962954,39.64781284461443,-0.014654994940268118,0.16579975268666214,0.3908958488825389,1.1126510339923277,16.241472483089208,0.12833309173583807,-0.24095611530638994,-0.12616658210754306,-0.5120292836596212,0.2596961194445351,-0.3190979328835821,0.06676476866849601,0.355976909333493,0.0,-50.464491334899556,0.1929313507760389,11,0.0041663646697989165,0.16666650772094638,0.43666672706603915,0.8250000476837149,-0.16499996185302823,0,-0.05726020276109922,1.197185709335031,6.125,-1.7719574754298806,6.243332862854004,-2.3571684020149797,6.2033329010009775,-0.05726020276109922 2047,2007-11-20,5.833333015441895,6.0716657638549805,5.795000076293945,6.070000171661378,164790.0,-0.041095892558471125,1.3055633373268891,7.88885003576277,36.979166666666686,40.04565401172903,0.23322011912216833,0.383618611049239,0.6153704924165879,1.3360348344464716,17.16029203146336,0.2883329391479501,-0.2404708774518829,-0.34324994087219185,-0.7399311783414024,0.05343129659701873,-0.5415905596067967,-0.144909322137587,0.5945573680950655,7.49179201913085,-41.5010652413361,0.1983406187346053,11,0.21749997138976962,0.39750003814697177,0.6866667270660392,1.075000047683715,0.33333301544189364,1,-0.017714228914219032,-7.555479615354438,6.083333015441895,1.197185709335031,6.125,-1.7719574754298806,6.243332862854004,-0.017714228914219032 2048,2007-11-21,5.736666202545166,5.833333015441895,5.708333015441895,5.833333015441895,48852.0,-0.016571454542511965,1.5862029843383418,0.4084504772055557,24.195791771771,39.11113005535604,0.33040492607395855,0.44024378047803125,0.6874951670551006,1.4052531220814943,18.226829574143757,0.125,-0.23738082661959936,-0.4001667737960819,-0.8062475862222911,0.005914038630127294,-0.6032071800091865,-0.1971263675829773,0.6659085687020747,4.735355177538819,-39.326337585471435,0.20304040621310465,11,0.27083325386047363,0.4508333206176758,0.7833335399627686,1.1708333492279053,0.4133338928222665,2,-0.0017432126131723402,1.3055633373268891,5.833333015441895,-7.555479615354438,6.083333015441895,1.197185709335031,6.125,-0.0017432126131723402 2049,2007-11-22,5.581665992736816,5.670000076293945,5.50666618347168,5.670000076293945,41808.0,-0.027019213657503927,2.6980944669365723,0.9137994820569654,24.679002127197606,37.48526937678832,0.47587705541347436,0.5558804456440196,0.8234369519305753,1.531624825119934,19.458089863917014,0.23000001907348633,-0.2183987368153728,-0.5120836257934567,-0.9617448395543784,-0.06242241203253496,-0.7369142326739171,-0.28725301891299626,0.7792542731621035,10.180969407768261,-31.89188268711726,0.2248306068804607,11,0.3250000476837158,0.505000114440918,0.8987505435943604,1.2825005054473877,0.559999942779541,3,0.029859720157921155,1.5862029843383418,5.736666202545166,1.3055633373268891,5.833333015441895,-7.555479615354438,6.083333015441895,0.029859720157921155 2050,2007-11-23,5.578332901000977,5.596665859222412,5.550000190734863,5.585000038146973,7104.0,-0.0005971499799839464,2.1111711597151577,0.07547638326585696,26.251871713241172,36.207251705317034,0.4543548781637048,0.5123685760991119,0.8130290387695638,1.5060193860649767,20.782569068828607,0.04666566848754883,-0.19742830447858584,-0.4690000534057619,-0.930688351754565,-0.007311755056958802,-0.6998442025801639,-0.2381559042313599,0.714247038303764,10.165492948220226,-30.935776577541397,0.2308441491744016,11,0.32833313941955566,0.4975001811981201,0.9454169273376465,1.2800002098083496,0.35833311080932617,4,0.03286518092915647,2.6980944669365723,5.581665992736816,1.5862029843383418,5.736666202545166,1.3055633373268891,5.833333015441895,0.03286518092915647 2051,2007-11-26,5.59833288192749,5.603332996368408,5.570000171661377,5.599999904632568,39054.0,0.0035852971275567302,7.0,0.2500357602631955,30.179423118479562,35.206638140756,0.3957605982956691,0.4449551095389186,0.7797207092299612,1.4569033835809346,22.117999615750467,0.03333282470703125,-0.17496746615088554,-0.4044167280197142,-0.8582623000299137,0.049428843990485305,-0.6313395140248144,-0.177493942014614,0.6313739569106058,16.224206466423045,-25.855710062111324,0.22692278600509994,11,0.308333158493042,0.45333313941955566,0.946666955947876,1.258333683013916,0.2583332061767569,0,0.02709147906551257,2.1111711597151577,5.578332901000977,2.6980944669365723,5.581665992736816,1.5862029843383418,5.736666202545166,0.02709147906551257 2052,2007-11-27,5.333333015441895,5.59833288192749,5.248332977294922,5.59833288192749,99462.0,-0.04733549649058311,1.6415100450746296,158.96596109839763,24.89903626223156,33.29291729489226,0.5889165177045577,0.6911798817792691,1.0238138414035172,1.6909506756117212,21.723747119361736,0.34999990463256836,-0.18087641323068482,-0.6349999427795403,-1.178372586519628,-0.09162729903945266,-0.9066862646495837,-0.3633136209094969,0.8385305709668875,14.529920103290387,-30.222679945696747,0.27168632187004366,11,0.4441664218902579,0.5891664028167716,1.1833335161209098,1.4241664409637442,0.5416669845581046,1,0.1096875136904425,7.0,5.59833288192749,2.1111711597151577,5.578332901000977,2.6980944669365723,5.581665992736816,0.1096875136904425 2053,2007-11-28,5.4633331298828125,5.4650001525878915,5.316666126251222,5.320000171661377,50436.0,0.024375022910536615,1.0227320755698217,-0.5408793601381947,31.70135963373305,32.23504424693889,0.3832068433773337,0.5331194625452316,0.8734492786522647,1.5304396943903242,21.308188728173235,0.14833402633666992,-0.18867124004479052,-0.46983318328857404,-1.0490178466437925,0.10935148006664441,-0.7594255149661837,-0.18024085161096437,0.6161773956145842,50.98812620151533,3.1196027639887234,0.2895923316776092,11,0.2824997901916504,0.426666259765625,1.0533334016799927,1.2941663265228271,0.26999998092651367,2,0.1287369604379338,1.6415100450746296,5.333333015441895,7.0,5.59833288192749,2.1111711597151577,5.578332901000977,0.1287369604379338 2054,2007-11-29,5.380000114440918,5.4633331298828125,5.3366661071777335,5.4633331298828125,142608.0,-0.015253145554329772,2.040020141678418,-0.5813946525345071,25.763149179839914,30.808103270310006,0.3701194246506265,0.5691035278034491,0.937716121231154,1.5824675132866233,22.514720183792885,0.126667022705079,-0.2098332237514864,-0.5045829057693485,-1.0987749362656292,0.08960912472693217,-0.8016789210174888,-0.20748689052120817,0.616392656236231,37.08933241458235,-9.284568995052176,0.2970960152481401,11,0.34999942779541016,0.5083329677581787,1.1266664266586304,1.3774993419647217,0.07833290100097745,3,0.1431226699902277,1.0227320755698217,5.4633331298828125,1.6415100450746296,5.333333015441895,7.0,5.59833288192749,0.1431226699902277 2055,2007-11-30,5.510000228881836,5.721665859222412,5.375,5.375,44514.0,0.024163589530783458,-4.135781799686348,-1.6200089264256532,28.971952933469495,28.180083711847782,0.1605957420566675,0.4077665461755551,0.7892837789208178,1.423968778703248,23.179796131073402,0.3466658592224121,-0.23994702682973035,-0.34141614437103307,-0.9417651469977617,0.25893285825569556,-0.6415906456843974,-0.04124164305766875,0.41158656245709047,55.281866436441405,12.739730262063809,0.3001745013133641,11,0.14999914169311523,0.37833285331726074,0.9962495565414429,1.2474992275238037,0.09999990463256747,4,0.11463986940027904,2.040020141678418,5.380000114440918,1.0227320755698217,5.4633331298828125,1.6415100450746296,5.333333015441895,0.11463986940027904 2056,2007-12-03,5.72333288192749,5.744999885559082,5.5166659355163565,5.543333053588867,148506.0,0.03871735829109868,1.0447770435451063,1.3333298012122239,35.181235828321434,27.980313618698307,-0.1220031354220863,0.1736723423007982,0.5547283768776028,1.1859095725363655,23.726290113522683,0.2349996566772461,-0.27111713724429976,-0.10925014019012469,-0.70032544929576,0.48182516891551064,-0.40478779474294235,0.18628751436269297,0.13092852800703536,95.63751816940704,56.22368715895779,0.29553765455281766,12,-0.18249988555908203,0.16500020027160645,0.7829169034957886,1.0341665744781494,-0.09166669845581055,0,0.03727428305916858,-4.135781799686348,5.510000228881836,2.040020141678418,5.380000114440918,1.0227320755698217,5.4633331298828125,0.03727428305916858 2057,2007-12-04,5.681665897369385,5.716666221618652,5.646666049957275,5.716666221618652,10170.0,-0.007280195895939756,2.999972752414817,-0.19444643126783173,33.57815654575607,29.022798593585538,-0.11634783070277344,0.20027334051513535,0.5764538207360292,1.2031550441213934,23.744703317830997,0.07666683197021484,-0.2924283659610536,-0.1348337650299074,-0.7238480179151114,0.45418048785529663,-0.429340891472509,0.15967336141269417,0.11200266930118019,85.21386960205099,49.77248348288852,0.29450712644260196,12,-0.1849994659423828,0.19916701316833496,0.824583888053894,1.0758335590362549,0.02500009536743164,1,0.030800859095901467,1.0447770435451063,5.72333288192749,-4.135781799686348,5.510000228881836,2.040020141678418,5.380000114440918,0.030800859095901467 2058,2007-12-05,5.583333015441895,5.681665897369385,5.401666164398193,5.681665897369385,65964.0,-0.017307051083911396,4.694935966133092,2.8094848844020945,29.959505494441842,29.60952118994601,-0.04699457857959377,0.28388935806267757,0.6524316814657594,1.2763797300700004,24.02901578169145,0.2799997329711914,-0.34397786348455206,-0.21458330154418892,-0.8086295608310667,0.3794629577426889,-0.5116064311876274,0.08243982809924955,0.1616668701171866,60.40815659237387,30.012157174441825,0.2970231296434388,12,-0.08666658401489347,0.2908334732055655,0.7512500286102286,1.0491664409637442,0.08333301544189364,2,0.05223886588018978,2.999972752414817,5.681665897369385,1.0447770435451063,5.72333288192749,-4.135781799686348,5.510000228881836,0.05223886588018978 2059,2007-12-06,5.5900001525878915,5.5900001525878915,5.514999866485597,5.583333015441895,35376.0,0.0011941141836886437,21.49849806894579,-0.06780170595338027,32.57329314025414,30.311901348503003,-0.05850792429646923,0.26134981769192844,0.6243693406886779,1.2447874428985717,24.207881243969666,0.07500028610229492,-0.35595834955867645,-0.18933286666870064,-0.7850615950891147,0.4063958617517134,-0.4871972308789081,0.10853149754150682,0.12666606903076083,58.10816732092206,29.98222560671492,0.297864364210207,12,-0.09333372116088956,0.2841663360595694,0.7391663789749137,1.0424993038177481,0.04999971389770508,3,0.025640957837018696,4.694935966133092,5.583333015441895,2.999972752414817,5.681665897369385,1.0447770435451063,5.72333288192749,0.025640957837018696 2060,2007-12-07,5.710000038146973,5.789999961853027,5.583333015441895,5.583333015441895,24366.0,0.021466884129426544,-2.2631531395874434,18.998712630524828,38.429758905528224,31.228605324841745,-0.17641903946485993,0.12145541705449947,0.4918795354837995,1.1009458410883521,24.170479596342513,0.20666694641113192,-0.34164299528142905,-0.05274968147277814,-0.6360666480488932,0.530567285103337,-0.3444081647608357,0.2389088018152794,-0.4616670608520508,79.39918589873464,45.74442355956826,0.29165848328805755,12,-0.19083356857299805,0.06749939918518066,0.6070829629898071,0.922499418258667,-0.15999984741210938,4,-0.04407478476773341,21.49849806894579,5.5900001525878915,4.694935966133092,5.583333015441895,2.999972752414817,5.681665897369385,-0.04407478476773341 2061,2007-12-10,5.676665782928468,5.798333168029785,5.675000190734862,5.75,80640.0,-0.005837873029038154,-2.21743511279453,-0.578952717964159,44.39138921066852,33.39442231911252,-0.1461767885751737,0.12718146220000737,0.5148729748815599,1.1087251264959335,24.770046507368665,0.12333297729492276,-0.3176019390410687,-0.06441721916198606,-0.6251812483109935,0.4963468099870214,-0.3447992337364898,0.21596479541251767,-0.41749946594238363,69.3275760304184,31.026476309822087,0.2803820145745038,12,-0.11916613578796476,0.10083365440368564,0.5766671895980826,0.955833673477172,-0.1783328056335458,0,-0.011743803838962785,-2.2631531395874434,5.710000038146973,21.49849806894579,5.5900001525878915,4.694935966133092,5.583333015441895,-0.011743803838962785 2062,2007-12-11,5.800000190734862,5.800000190734862,5.625,5.7849998474121085,91296.0,0.02172655789905753,22.3328247186724,-0.20454767122040912,52.22484538261791,35.67480962454417,-0.21942820864037405,-0.028044095927410417,0.3826326372687978,0.9603467133139043,25.811588718405154,0.1750001907348624,-0.2934697640889379,0.07825047969818044,-0.44310784773984935,0.5996088071362102,-0.18242868402083445,0.33892964341719534,-0.5192671997070306,100.0,55.07973272058452,0.2606791637190148,12,-0.23166704177856445,-0.022500753402709073,0.43708276748657315,0.8324992656707773,-0.466667175292967,1,-0.02902310374611461,-2.21743511279453,5.676665782928468,-2.2631531395874434,5.710000038146973,21.49849806894579,5.5900001525878915,-0.02902310374611461 2063,2007-12-12,5.716666221618652,5.75,5.626666069030762,5.75,89592.0,-0.014367925237197543,6.399937058335479,-2.222201029944688,54.99383699033465,38.92266382571025,-0.10770633683893482,0.01787718888346479,0.4592936899270246,1.0178978424005178,26.976173782940293,0.17333412170410067,-0.27904140501897956,0.019249844551086248,-0.4503255855680752,0.4888252746702477,-0.21553787050849493,0.25403755961066743,-0.40477719860839834,70.7600441032043,20.559598238078877,0.23478771505958082,12,-0.1291661262512207,0.06083321571350098,0.5195835828781128,0.8858332633972168,-0.40000009536743075,2,-0.0017493113108507652,22.3328247186724,5.800000190734862,-2.21743511279453,5.676665782928468,-2.2631531395874434,5.710000038146973,-0.0017493113108507652 2064,2007-12-13,5.71999979019165,5.764999866485597,5.670000076293945,5.716666221618652,256890.0,0.0005831315742017562,1.0357013308810183,-0.1000057219695019,55.240443722428324,41.84138502448346,-0.06452447169604003,-0.028114901516298474,0.44773765126307374,0.9885390658522892,28.459615773681477,0.09499979019165128,-0.22891348386385513,0.048750066757202504,-0.3449293319425619,0.44242946545696693,-0.14808963259268015,0.24558976610708516,-0.37882409711791976,63.0768248882004,7.489511702416351,0.19683969934988224,12,-0.11916661262512207,0.05749964714050293,0.5162500143051147,0.8824996948242188,-0.48999977111816406,3,-0.009324084137086075,6.399937058335479,5.716666221618652,22.3328247186724,5.800000190734862,-2.21743511279453,5.676665782928468,-0.009324084137086075 2065,2007-12-14,5.739999771118164,5.758333206176758,5.626666069030762,5.733333110809326,120654.0,0.0034965002902287434,5.07691715175457,1.999856958947218,55.240443722428324,44.07018590160644,-0.05416393464815439,-0.0826758513189283,0.4174288641876265,0.9449473217710835,29.81618450144668,0.1316671371459961,-0.19225124948353134,0.08800005912780762,-0.24527633140907312,0.42127644966468836,-0.07863813614063275,0.254638254396248,-0.37129460818476545,65.71408330199868,4.934959726340011,0.16663819526844045,12,-0.13916659355163574,0.03749966621398926,0.4962500333786011,0.8566668033599854,-0.573333740234375,4,-0.017421586867604977,1.0357013308810183,5.71999979019165,6.399937058335479,5.716666221618652,22.3328247186724,5.800000190734862,-0.017421586867604977 2066,2007-12-17,5.735000133514403,5.76166582107544,5.663332939147949,5.675000190734862,65448.0,-0.000871017038871158,-1.3599576574257575,9.0,68.39693456131424,47.938939014446234,-0.05289804688966093,-0.11079077511174429,0.41233261867780957,0.9262995028318519,31.109123206604977,0.09833288192749112,-0.13580140391737405,0.1004170656204213,-0.16805672445552933,0.3688908556963719,-0.03381982941755446,0.23465396065839705,-0.34041726891291724,62.85715064223064,-3.616361010419375,0.13423689503797548,12,-0.1341669559478751,0.04249930381774991,0.49749958515167325,0.861666440963746,-0.5683341026306143,0,-0.032258053787728946,5.07691715175457,5.739999771118164,1.0357013308810183,5.71999979019165,6.399937058335479,5.716666221618652,-0.032258053787728946 2067,2007-12-18,5.730000019073486,5.75333309173584,5.706665992736816,5.735000133514403,103290.0,-0.0008718595160438491,1.2400549324788281,-0.08333532015670582,63.79308728914187,51.69822588052402,-0.04505917010672533,-0.1200859045898035,0.3976215971101551,0.911082073769033,31.378150069588205,0.04666709899902344,-0.08929313572103315,0.10058360099792463,-0.15547572737179127,0.3566429293676405,-0.027446063186933323,0.22861326518278258,-0.3110921149039978,74.69899037251724,6.007811452794897,0.12802966418485803,12,-0.07249999046325684,0.04749941825866699,0.5012497901916504,0.8666665554046631,-0.5683341026306152,1,-0.04043054816883296,-1.3599576574257575,5.735000133514403,5.07691715175457,5.739999771118164,1.0357013308810183,5.71999979019165,-0.04043054816883296 2068,2007-12-19,5.72666597366333,5.76166582107544,5.690000057220459,5.72666597366333,16572.0,-0.0005818578357867921,1.0476021798364856,-0.0,69.54876118658927,55.806611219005696,-0.02151803857937562,-0.12389144338344771,0.3818202494311205,0.8953843640912487,31.40639554387073,0.07166576385498136,-0.06532183010549453,0.09774956703186,-0.15746562096645444,0.35296475503017444,-0.02985802696729678,0.22535716103101677,-0.28489253229991895,72.28884515023721,-0.3832413581778127,0.12760759399915705,12,-0.03499937057495117,0.05083346366882324,0.5112504959106445,0.8233335018157959,-0.5783329010009766,2,-0.06868445968917247,1.2400549324788281,5.730000019073486,-1.3599576574257575,5.735000133514403,5.07691715175457,5.739999771118164,-0.06868445968917247 2069,2007-12-20,5.748332977294923,5.75,5.683332920074463,5.728332996368407,21324.0,0.0037835284494045496,4.714151425360171,100.0,65.31039214845416,58.793348245997464,-0.02052168894868789,-0.13958875233486623,0.339585579218312,0.8542990411343805,30.855219719479337,0.06666707992553711,-0.03294402584118483,0.11108322143554794,-0.14848284739858908,0.37064929026968496,-0.018699812981521013,0.2408662558526169,-0.2850659309692247,90.12380128216456,14.621925788683868,0.12978303441706862,12,-0.03583288192749112,0.029166460037230557,0.4166667461395255,0.751666545867919,-0.7483329772949228,3,-0.07509426693768828,1.0476021798364856,5.72666597366333,1.2400549324788281,5.730000019073486,-1.3599576574257575,5.735000133514403,-0.07509426693768828 2070,2007-12-21,5.76166582107544,5.764999866485597,5.728332996368407,5.76166582107544,37506.0,0.0023194278816449643,9.997711670481081,0.0,53.31406757581264,59.784756953235714,-0.028781727471852037,-0.14596629309471343,0.30837104998415477,0.8217476119216025,30.233384503634024,0.036666870117189276,0.017928165530841866,0.11524941921234255,-0.14847160481667032,0.3789704432413554,-0.01661109280216433,0.24710993122684943,-0.27819478608519255,96.72061948023322,22.784028030055055,0.13186051201450646,12,-0.0491657257080087,-0.01583290100097745,0.4175003767013541,0.7375006675720206,-0.9283328056335449,4,-0.09227640382355884,4.714151425360171,5.748332977294923,1.0476021798364856,5.72666597366333,1.2400549324788281,5.730000019073486,-0.09227640382355884 2071,2007-12-24,5.75,5.75,5.683332920074463,5.75,17574.0,-0.00202473059662156,1.0,0.0,56.231047973682216,60.22989057446508,-0.006279887840780596,-0.12896759578488304,0.3008987363728455,0.8187486657708991,29.695820212308643,0.07833290100097745,0.06318337194405288,0.09600024223327619,-0.1706057509572254,0.3626062354237778,-0.037302754361975055,0.22930323882852743,-0.24753721566507547,81.6328794637635,8.74593489962706,0.13330299659525086,12,-0.05416703224182129,-0.020000457763671875,0.4191662073135376,0.7491664886474609,-0.9166669845581046,0,-0.10144938593325403,9.997711670481081,5.76166582107544,4.714151425360171,5.748332977294923,1.0476021798364856,5.72666597366333,-0.10144938593325403 2072,2007-12-27,5.918333053588867,6.041666030883789,5.75,5.75,20568.0,0.029275313667629144,-2.465344739674806,100.0,77.08884714330667,62.68489170257308,-0.17440248896001798,-0.26480338771713363,0.11708447272427946,0.6341591224066949,27.594621779450108,0.29166603088378906,0.09585499869077108,0.2350832939147951,-0.010962387996671374,0.4811289758262616,0.11206045295906186,0.35810613487052834,-0.39801802486994653,65.58147333458419,-8.516967008084563,0.12302284095573342,12,-0.0841670036315918,-0.258333683013916,0.2504163980484009,0.5799999237060547,-1.3350000381469718,3,-0.12700654321055294,1.0,5.75,9.997711670481081,5.76166582107544,4.714151425360171,5.748332977294923,-0.12700654321055294 2073,2007-12-28,6.166666030883789,6.433332920074463,5.8283329010009775,5.914999961853027,23664.0,0.041959953089212076,-1.8470576355619461,1.495048439181916,83.52702497402356,65.82784517497255,-0.39357921751972214,-0.48247973505888275,-0.14776315435180365,0.3668834908085916,25.901144479997328,0.6050000190734854,0.12592505997579106,0.4482496261596678,0.1410888154501837,0.7554104368691519,0.2946692208049262,0.6018300315144094,-0.6046429219916787,64.44441477457681,-11.194335645829824,0.1535804053547419,12,-0.13666653633117676,-0.3258330821990967,-0.02583301067352295,0.3125004768371582,-1.625,4,-0.16297300833346473,-2.465344739674806,5.918333053588867,1.0,5.75,9.997711670481081,5.76166582107544,-0.16297300833346473 2074,2007-12-31,6.1500000953674325,6.183332920074463,6.146666049957275,6.183332920074463,23742.0,-0.002702584416423792,1.20004577706569,-0.13244862462152582,79.07485724836752,68.47611334452135,-0.3458757775446939,-0.42706543398733654,-0.1457281866131579,0.3659142642014812,24.116149562981114,0.0366668701171875,0.1346413612926547,0.39308369159698575,0.07182112469520696,0.7143462584987645,0.2324524081460959,0.5537149750478756,-0.5008460053570873,62.22229003906262,-12.406219873455619,0.1606312834508896,12,-0.10166716575622647,-0.30916714668274015,-0.052500605583191806,0.28583288192748935,-1.6500000953674325,0,-0.16287268409306166,-1.8470576355619461,6.166666030883789,-2.465344739674806,5.918333053588867,1.0,5.75,-0.16287268409306166 2075,2008-01-02,6.141665935516357,6.158332824707031,6.085000038146973,6.1500000953674325,4326.0,-0.0013551479222501106,4.866712443732356,0.2500286106660896,81.77673880259483,69.96275826021919,-0.3068410664336154,-0.3889223254559955,-0.15328315877024323,0.3624532818889987,23.648195746267753,0.0733327865600586,0.1464332024394288,0.3531662464141849,0.010618423629598084,0.6957140691987718,0.1818923350218915,0.5244401578064783,-0.4140939624996003,61.11106872558594,-13.60188311492064,0.17127391139229348,1,-0.08333301544189453,-0.30083298683166504,-0.14499986171722412,0.1141672134399414,-1.5749998092651358,2,-0.18588864120958937,1.20004577706569,6.1500000953674325,-1.8470576355619461,6.166666030883789,-2.465344739674806,5.918333053588867,-0.18588864120958937 2076,2008-01-03,5.936666011810303,6.130000114440918,5.833333015441895,6.130000114440918,26934.0,-0.03337855328805339,2.068957777881905,23.197791509323537,58.40159044793206,69.36370305564033,-0.0784794570337839,-0.17615195439524278,0.03838343082678808,0.5559695832119775,22.835739005112572,0.308332920074462,0.15420106690061974,0.1374996662139889,-0.20975764683421172,0.4847569792621895,-0.036128990310110964,0.31112832273808877,-0.1385179440877753,27.316993858566292,-42.3715709029899,0.17362865652410028,1,0.12166690826416016,-0.09583306312561035,0.05458354949951172,0.3191671371459961,-1.4966659545898438,3,-0.18585060944534448,4.866712443732356,6.141665935516357,1.20004577706569,6.1500000953674325,-1.8470576355619461,6.166666030883789,-0.18585060944534448 2077,2008-01-04,5.856666088104247,5.9616661071777335,5.829999923706055,5.936666011810303,27948.0,-0.013475564154511122,1.0256318086784426,0.4137910622985314,58.641977852357996,68.15183824072574,0.02388985244989339,-0.08682057105281249,0.10035309094866118,0.6237710321089924,21.975615565646443,0.1316661834716788,0.1596718777659012,0.04874973297119034,-0.2948411831142348,0.3923406490566155,-0.12304572507152223,0.2205451910139029,0.5766668319702157,4.683171274384415,-62.19015161425677,0.1717954580427126,1,0.20166683197021573,-0.015833139419554776,0.1224999427795419,0.39916706085205167,-1.2083330154418936,4,-0.17472962556989413,2.068957777881905,5.936666011810303,4.866712443732356,6.141665935516357,1.20004577706569,6.1500000953674325,-0.17472962556989413 2078,2008-01-07,5.875,5.914999961853027,5.858333110809326,5.858333110809326,172716.0,0.0031304348958858252,-5.799931336365977,-0.20833631356841195,59.3939597109844,67.49445685878466,0.03219559344654055,-0.08662443711696444,0.062540696535903,0.5926891847124942,20.310011501624004,0.058333873748780185,0.15062013150520936,0.05250029563903791,-0.27535364042837074,0.38035423170644655,-0.11142667239466686,0.21642726367274268,0.5462662601470951,12.735882795114122,-52.36147188486811,0.1639269680337044,1,0.1833329200744629,-4.76837158203125e-07,-0.025000572204589844,0.2516665458679199,-1.006667137145996,0,-0.2198582101375497,1.0256318086784426,5.856666088104247,2.068957777881905,5.936666011810303,4.866712443732356,6.141665935516357,-0.2198582101375497 2079,2008-01-08,5.733333110809326,5.863333225250244,5.733333110809326,5.863333225250244,194004.0,-0.02411351305373166,1.0,-7.799902726518468,49.64788750130333,67.08710351717251,0.19166680439406747,0.06991579520686564,0.18552897856537154,0.7247797699030993,18.76127639392985,0.14166688919067383,0.14741580782795882,-0.09633324146270716,-0.40868809671923056,0.21602161379381624,-0.2525106690909693,0.05984418616555498,0.6761078226089481,0.0,-62.33346068072602,0.15617742762826176,1,0.3249998092651367,0.15166640281677246,0.08458304405212402,0.39333343505859375,-0.9016671180725098,1,-0.20784891735643796,-5.799931336365977,5.875,1.0256318086784426,5.856666088104247,2.068957777881905,5.936666011810303,-0.20784891735643796 2080,2008-01-09,5.458333015441895,5.766665935516357,5.438333034515381,5.733333110809326,285444.0,-0.047965134774562435,-1.0846529610068376,2.1153834867769437,38.630118732449375,65.13144471259108,0.4683681094403509,0.34266344460242415,0.4362281038504783,0.9853138019029632,18.645216790409957,0.32833290100097656,0.13290813856358064,-0.35874998569488437,-0.7093398630220467,-0.008160108367722074,-0.5340449243584651,-0.18345504703130366,0.9240636050720212,2.891561779789736,-56.92290855548573,0.175294938663581,1,0.47749996185302646,0.445833444595336,0.350833296775817,0.6683335304260245,-0.626667022705079,2,-0.1755724710695965,1.0,5.733333110809326,-5.799931336365977,5.875,1.0256318086784426,5.856666088104247,-0.1755724710695965 2081,2008-01-10,5.610000133514403,5.663332939147949,5.421666145324707,5.5,44502.0,0.02778634386055856,1.230779896166433,-0.4000003467905383,45.59902739236363,61.63257585137519,0.32939273929880475,0.19578375873851162,0.26205865798449945,0.8154448900307676,18.586861277046392,0.2416667938232422,0.12691309156283737,-0.20374958515167307,-0.561161951548355,0.15366278124500887,-0.38245576835001405,-0.0250434019533321,0.715752671839601,34.87666694334987,-22.102632959499665,0.17870618319834083,1,0.31749939918518155,0.3074994087219247,0.16416609287262052,0.5166664123535165,-0.75,3,-0.18597753697549058,-1.0846529610068376,5.458333015441895,1.0,5.733333110809326,-5.799931336365977,5.875,-0.18597753697549058 2082,2008-01-11,5.63166618347168,5.75,5.599999904632568,5.625,206718.0,0.003862040898687802,-4.294148336390717,0.060601594368126996,46.56212824363095,57.52536510355378,0.29366910839586335,0.16955300426152498,0.23277619792502513,0.7773278687819385,18.185145044191405,0.15000009536743164,0.13311111631099415,-0.1736668348312378,-0.5402529762764585,0.19291930661398293,-0.3569599055538486,0.009626235891373014,0.6217596890799806,42.56753360732112,-11.959873654178374,0.18329307072261056,1,0.17083334922790527,0.28583335876464844,0.08291685581207275,0.49500036239624023,-0.8316659927368164,4,-0.21160098759912827,1.230779896166433,5.610000133514403,-1.0846529610068376,5.458333015441895,1.0,5.733333110809326,-0.21160098759912827 2083,2008-01-14,5.706665992736816,5.706665992736816,5.626666069030762,5.626666069030762,10626.0,0.013317516845237298,1.0,12.000858369098712,48.54818718619262,54.13351287442323,0.16377943858721533,0.09883279848618987,0.1461999510724432,0.6861461949475984,17.76171956694364,0.07999992370605469,0.14084752334090123,-0.09816701412200945,-0.4652892586686237,0.2689552304246048,-0.2817281363953166,0.08539410815129767,0.48021910163668746,64.52820696080835,13.904379347464143,0.18356112227330693,1,0.08333349227905273,0.21083354949951172,-0.017916321754455566,0.4200005531311035,-0.9666662216186523,0,-0.18545555696118554,-4.294148336390717,5.63166618347168,1.230779896166433,5.610000133514403,-1.0846529610068376,5.458333015441895,-0.18545555696118554 2084,2008-01-15,5.666666030883789,5.704999923706055,5.666666030883789,5.704999923706055,25062.0,-0.007009339937528725,1.0,-0.47917411725436904,46.750289935684,50.24168522254426,0.14305179128886447,0.14190795501434472,0.1679559776625119,0.70863598728178,17.405059061675978,0.039999961853027344,0.11815900819543224,-0.1355002880096432,-0.5059765790900714,0.23497600307078503,-0.32073843354985776,0.04973785753057136,0.45900154756581113,71.01450276911254,25.138421675220542,0.1852381455402142,1,0.10916709899902344,0.2608335018157959,0.018750429153442383,0.46000051498413086,-0.9583330154418936,1,-0.14088233957653484,1.0,5.706665992736816,-4.294148336390717,5.63166618347168,1.230779896166433,5.610000133514403,-0.14088233957653484 2085,2008-01-16,5.639999866485597,5.666666030883789,5.635000228881836,5.664999961853027,15444.0,-0.004705794245303929,1.235319857953111,0.6521668822768203,46.27538876508701,48.894329480005915,0.10177588278075511,0.16938258562922126,0.18144127213119443,0.7181244559559614,16.90618882994649,0.031665802001953125,0.057954670577722744,-0.15716645717620725,-0.5338230843519822,0.21949016999956772,-0.34549477076409474,0.031161856411680233,0.4293475973140124,66.49747446141718,24.105699156087987,0.18832831358788757,1,0.05166625976562411,0.28749966621398837,0.045416593551634854,0.48666667938232333,-0.9633340835571298,2,-0.1433216122135248,1.0,5.666666030883789,1.0,5.706665992736816,-4.294148336390717,5.63166618347168,-0.1433216122135248 2086,2008-01-17,5.550000190734863,5.675000190734862,5.550000190734863,5.666666030883789,46578.0,-0.015957389695261504,-1.1428723239027747,4.6666158042306485,36.82956887532753,46.47072848255809,0.14657263457378011,0.2580418371644466,0.25930662483171396,0.7873746092562328,16.52554831486677,0.12499999999999911,0.0001237640562816722,-0.23791613578796422,-0.629780433836876,0.15394816226094754,-0.4338482848124201,-0.04198398676350834,0.46753276758675355,0.0,-37.82844723911101,0.195932149024456,1,0.1183328628540039,0.3774993419647217,0.09833276271820068,0.5766663551330566,-0.8733344078063965,3,-0.1294295807768132,1.235319857953111,5.639999866485597,1.0,5.666666030883789,1.0,5.706665992736816,-0.1294295807768132 2087,2008-01-18,5.498332977294922,5.583333015441895,5.420000076293945,5.550000190734863,10524.0,-0.009309407507083423,1.760567693683938,0.4428649669345148,22.19141629743207,42.337112547718945,0.15876022524707878,0.3072142809858498,0.3011052913191339,0.8203891736143891,16.298405320523685,0.1633329391479501,-0.06549235946286913,-0.27799999713897705,-0.6902389339793675,0.13423893970141343,-0.4841194655591723,-0.07188052871878181,0.4715306359869418,27.325502094207742,-6.841415018081797,0.2061194684201954,1,0.14333367347717285,0.4283335208892822,0.16916656494140625,0.5008335113525391,-0.8249998092651367,4,-0.11609570508306433,-1.1428723239027747,5.550000190734863,1.235319857953111,5.639999866485597,1.0,5.666666030883789,-0.11609570508306433 2088,2008-01-21,5.333333015441895,5.389999866485597,4.853332996368408,5.389999866485597,38310.0,-0.030009088670036044,17.94112202223179,1.096766155379589,19.753090344336258,39.01546841916705,0.26691323023185465,0.4650807652083637,0.4556740850441914,0.9639909333161132,16.529940517672237,0.6449999809265137,-0.10443865612583192,-0.4233333110809321,-0.8806173025083179,0.033950680346453765,-0.6519753067946255,-0.19469131536723872,0.5815442441411767,56.36006326722013,24.67858824367233,0.22864199571369304,1,-0.023333549499512607,0.3099999427795401,0.33958327770233065,0.6658334732055655,-0.75,0,-0.09999991059302771,1.760567693683938,5.498332977294922,-1.1428723239027747,5.550000190734863,1.235319857953111,5.639999866485597,-0.09999991059302771 2089,2008-01-22,5.316666126251222,5.333333015441895,4.885000228881836,5.066666126251222,32256.0,-0.0031250419095183446,2.1646970518046356,-4.4117503513156455,19.631914547052773,36.90455684301187,0.24391006077121435,0.47194708737294544,0.461286163411466,0.9613405382645013,16.74354498044695,0.4483327865600595,-0.14192725133940076,-0.4184168577194205,-0.916302915259342,0.07946919982050105,-0.6673598864893817,-0.16947382894945928,0.4708258217460912,56.38939135693083,27.25612482096387,0.24894302876996086,1,-0.01499962806701749,0.32666683197021396,0.3658336400985709,0.6825003623962393,-0.7350001335144052,1,-0.10846390227246872,17.94112202223179,5.333333015441895,1.760567693683938,5.498332977294922,-1.1428723239027747,5.550000190734863,-0.10846390227246872 2090,2008-01-23,5.230000019073486,5.316666126251222,5.2116661071777335,5.316666126251222,20172.0,-0.016300836862750967,1.4230930058541222,-0.34666442871094105,21.505398259082597,34.22748693931398,0.3294233815572758,0.5446651273309255,0.5330834345486153,1.0272175538613002,17.085801916014155,0.1050000190734881,-0.18800802724059373,-0.47849967479705846,-1.024826881137133,0.06782753154301613,-0.7516632779670953,-0.2053360716270216,0.4453928547283583,45.84179888008148,15.798064411435192,0.2731636031700372,1,0.07166647911071777,0.4133329391479492,0.4591662883758545,0.7691664695739746,-0.7300000190734863,2,-0.0997451246135953,2.1646970518046356,5.316666126251222,17.94112202223179,5.333333015441895,1.760567693683938,5.498332977294922,-0.0997451246135953 2091,2008-01-24,5.166666030883789,5.329999923706055,5.0716657638549805,5.230000019073486,49944.0,-0.012109749131686831,-1.0394706379486562,0.7307815044676187,21.798374362750295,31.475958730327235,0.3612458920310244,0.5924306937095949,0.5783031276233039,1.070753207204758,17.334003867762917,0.2583341598510742,-0.21904622944102226,-0.5126669645309452,-1.1096058655391996,0.08427193647730924,-0.8111364150350724,-0.21419751402681797,0.41007965762604304,42.92233237378017,9.271172346683137,0.2984694505041274,1,0.11333346366882324,0.4766669273376465,0.5225002765655518,0.8325004577636719,-0.6666660308837891,3,-0.09483876933913316,1.4230930058541222,5.230000019073486,2.1646970518046356,5.316666126251222,17.94112202223179,5.333333015441895,-0.09483876933913316 2092,2008-01-25,5.166666030883789,5.193333148956299,5.130000114440918,5.166666030883789,18672.0,0.0,1.3749485918641038,-0.0,20.60854713842282,28.37155428057504,0.3222355269664794,0.5620467723484612,0.557343806447987,1.049689407800261,19.586831540939784,0.06333303451538086,-0.21461057694636132,-0.4750836133956913,-1.102535011029258,0.15236778423787545,-0.7888093122124742,-0.16135791457890836,0.3232701345690723,58.38501535355823,21.175772108297423,0.3137256988167832,1,0.11250042915344238,0.4766669273376465,0.5225002765655518,0.8325004577636719,-0.6999998092651367,4,-0.09483876933913316,-1.0394706379486562,5.166666030883789,1.4230930058541222,5.230000019073486,2.1646970518046356,5.316666126251222,-0.09483876933913316 2093,2008-01-28,5.161665916442871,5.176665782928467,5.113333225250244,5.175000190734863,23664.0,-0.0009677642044269019,6.6004577968526466,-100.0,23.24490048235691,25.759844341316473,0.27021319042233394,0.514260755008757,0.5403570562891495,1.0347133942143891,20.480963417067187,0.06333255767822266,-0.23260919613961484,-0.42983372211456317,-1.0410438038669678,0.1813763596378415,-0.7354387629907659,-0.1242286812383604,0.2518778687198555,61.70989404629958,18.9762648736926,0.3056050408762025,1,0.10250067710876465,0.48166704177856445,0.5558338165283203,0.8375005722045898,-0.7216658592224121,0,-0.09460758528704183,1.3749485918641038,5.166666030883789,-1.0394706379486562,5.166666030883789,1.4230930058541222,5.230000019073486,-0.09460758528704183 2094,2008-01-29,5.1483330726623535,5.175000190734863,5.110000133514403,5.161665916442871,18816.0,-0.0025830505105037815,2.249889735245428,0.9998927192104133,30.785109188916877,24.03870216618646,0.2260610491159749,0.4729520587973237,0.5298052695275608,1.0303445198940082,21.426142191381846,0.06500005722045987,-0.2566734896258156,-0.39308321475982666,-0.9750583241609228,0.18889189464126943,-0.6840707694603747,-0.10209566005927861,0.19798541784505463,29.67757297430994,-17.348290534278405,0.2909875547005481,1,0.11583352088928223,0.49499988555908203,0.5862499475479126,0.8508334159851074,-0.6483330726623535,1,-0.10974427047476942,6.6004577968526466,5.161665916442871,1.3749485918641038,5.166666030883789,-1.0394706379486562,5.166666030883789,-0.10974427047476942 2095,2008-01-30,5.0,5.150000095367432,4.8916659355163565,5.150000095367432,17148.0,-0.028811864067226356,2.4444532747565866,11.250420228174958,12.033116698492236,21.283540813204763,0.30627062325836807,0.5600847933515434,0.655852424538633,1.1569530743364176,22.94328548332721,0.2583341598510751,-0.29696563307850177,-0.4843329906463625,-1.0418582147449582,0.07319223345223325,-0.7630956026956603,-0.20557037859706462,0.287160231210728,24.71495877631092,-22.862572651129515,0.27876261204929786,1,0.21833300590515137,0.6433329582214355,0.7449997663497925,0.9783329963684082,-0.3216671943664551,2,-0.08366680145263672,2.249889735245428,5.1483330726623535,6.6004577968526466,5.161665916442871,1.3749485918641038,5.166666030883789,-0.08366680145263672 2096,2008-01-31,4.833333015441895,5.0,4.498332977294922,5.0,29700.0,-0.03333339691162096,5.01999279023592,1.111112523961046,7.908596046456211,19.696560785318553,0.40296345779982357,0.6744331960608516,0.7991805761393049,1.302142874511783,26.045098646085656,0.5016670227050781,-0.3398330691766134,-0.5958333253860468,-1.1824905649160469,-0.00917608585604679,-0.8891619451510469,-0.3025047056210468,0.40176794758775447,48.201432432191496,-0.00942395705115473,0.293328619765,1,0.11083340644836337,0.632499933242797,0.8958334922790518,1.1449999809265128,-0.1550002098083505,3,-0.06896545600663928,2.4444532747565866,5.0,2.249889735245428,5.1483330726623535,6.6004577968526466,5.161665916442871,-0.06896545600663928 2097,2008-02-01,4.833333015441895,4.993332862854004,4.824999809265137,4.835000038146973,11760.0,0.0,-17.363503953391593,0.010002117152938998,0.0,17.50177296928119,0.333817619865731,0.6259284439704551,0.7834200272792682,1.280208144412315,29.325312236017282,0.1683330535888672,-0.3849940440205257,-0.5446666717529292,-1.1524569217796143,0.06312357827375603,-0.8485617967662717,-0.24077154673958656,0.3166670799255362,49.385793428358866,3.1051735474391293,0.30389512501334237,2,0.08249998092651278,0.632499933242797,0.879583239555358,1.1249999999999991,-0.1700000762939462,4,-0.06896545600663928,5.01999279023592,4.833333015441895,2.4444532747565866,5.0,2.249889735245428,5.1483330726623535,-0.06896545600663928 2098,2008-02-04,4.583333015441895,4.858333110809326,4.385000228881837,4.833333015441895,71904.0,-0.051724141332964435,2.1555505399382784,149.96796338680758,0.0,15.320449130719775,0.5210343887530966,0.8160370149287646,1.0175458452881188,1.5079009790757087,32.97071962060051,0.47333288192748935,-0.41869891679247306,-0.7300833225250232,-1.3879520218623833,-0.07221462318766303,-1.0590176721937032,-0.4011489728563431,0.4754336833953845,25.105417232533604,-17.301049153361312,0.32893434966868024,2,0.2741670608520499,0.825833559036254,1.1637496948242179,1.37416648864746,0.06666707992553622,0,-0.025454574963280296,-17.363503953391593,4.833333015441895,5.01999279023592,4.833333015441895,2.4444532747565866,5.0,-0.025454574963280296 2099,2008-02-05,4.541666030883789,4.6383328437805185,4.343332767486571,4.6383328437805185,65718.0,-0.00909097907957468,5.103440621531556,0.3866672515869176,0.0,12.93096043526615,0.4930567993902022,0.8051291874849298,1.0475240671433461,1.530650769704625,36.235394447526836,0.2950000762939471,-0.43585450632560985,-0.7121669530868528,-1.4235811473945619,-0.000752758779143825,-1.0678740502407074,-0.35645985593299834,0.45166683197021484,24.58674803629958,-14.162136571850642,0.35570709715385435,2,0.2950003147125244,0.7216668128967285,1.3937501907348633,1.4158334732055664,0.11999988555908203,1,-0.022385171646702173,2.1555505399382784,4.583333015441895,-17.363503953391593,4.833333015441895,5.01999279023592,4.833333015441895,-0.022385171646702173 2100,2008-02-06,4.5,4.5,4.333333015441895,4.3416662216186515,29514.0,-0.009174173221997317,1.1052612558349535,-1.637933160685652,0.0,10.508918839405007,0.4696738334433439,0.8130011016680019,1.0768836273875424,1.555812743676599,38.51890765097775,0.20833301544189364,-0.4363656391656523,-0.7059163331985472,-1.4851936011675502,0.0733609347704558,-1.0955549671830482,-0.31627769921404614,0.37633284568786607,25.000035762769713,-17.87989657689409,0.38963863398450144,2,0.2633330821990967,0.7458329200744629,1.4445829391479492,1.4574995040893555,0.16666603088378906,2,0.0,5.103440621531556,4.541666030883789,2.1555505399382784,4.583333015441895,-17.363503953391593,4.833333015441895,0.0 2101,2008-02-07,4.566666126251222,4.833333015441895,4.324999809265137,4.5,64986.0,0.014814694722493638,-1.4400003204346967,0.42104803493450105,6.259735433508098,8.914606427747815,0.3452544670531328,0.700055507925061,0.9977872061357882,1.4731021734390284,40.18545956426234,0.5083332061767587,-0.43670727539583964,-0.5870835065841664,-1.3917379736027762,0.21757096043444335,-0.9894107400934713,-0.18475627307486153,-0.23333311080932617,36.15956381154069,-8.329011184244436,0.40232723350930494,2,0.18416666984558017,0.6608338356018058,1.382916808128356,1.3908333778381339,0.03333377838134677,3,0.024452560422671077,1.1052612558349535,4.5,5.103440621531556,4.541666030883789,2.1555505399382784,4.583333015441895,0.024452560422671077 2102,2008-02-08,4.440000057220459,4.566666126251222,4.408332824707031,4.565000057220459,40398.0,-0.02773709869058083,1.467554954446125,-1.8750151993076019,6.493463064187864,7.053335603506809,0.40007516547039135,0.7724725155110415,1.1188378684086597,1.580722006346429,42.411092727058495,0.15833330154419034,-0.4442669864595432,-0.654166269302368,-1.4858427844954276,0.17751024589069164,-1.0700045268988978,-0.23832801170583817,-0.11500024795532227,21.562547776850927,-20.53934542450225,0.41583825759653,2,0.309999942779541,0.7033329010009766,1.5095828771591187,1.5066664218902588,0.039999961853027344,4,0.05367854624810242,-1.4400003204346967,4.566666126251222,1.1052612558349535,4.5,5.103440621531556,4.541666030883789,0.05367854624810242 2103,2008-02-11,4.6483330726623535,4.6483330726623535,4.441666126251222,4.441666126251222,28656.0,0.046921849720046094,-1.0000000000000087,-1.6533355712890554,22.57178596225637,6.140744133877863,0.12434443090963043,0.5067688284606557,0.9030035830951135,1.3540947324807533,44.60290614703004,0.20833301544189453,-0.4461215182915197,-0.3929166078567503,-1.194640499662448,0.4088072839489474,-0.7937785537595987,0.007945338046098094,-0.3233332633972168,63.60655952992901,22.348946612864886,0.4008619459028488,2,0.08916687965393066,0.4716668128967285,1.3012498617172241,1.2741663455963135,-0.20833301544189453,0,0.0032269345270914407,1.467554954446125,4.440000057220459,-1.4400003204346967,4.566666126251222,1.1052612558349535,4.5,0.0032269345270914407 2104,2008-02-12,4.868332862854004,4.868332862854004,4.643332958221436,4.6483330726623535,20034.0,0.0473287491994725,1.045455629176385,1.0645136729024622,36.62142058605535,8.872777899162655,-0.15595008685081346,0.23599279277605945,0.6805907630568164,1.1182248356390776,46.530765524234475,0.22499990463256747,-0.44389048132639886,-0.1330001592636112,-0.8813321311860749,0.6153318126588525,-0.5071661452248435,0.2411658266976211,-0.5331663894653325,100.0,56.87171458281218,0.3741659859612319,2,-0.20583295822143555,0.22583365440368652,1.0983333587646484,1.054166555404663,-0.5399999618530265,1,-0.044847543016723224,-1.0000000000000087,4.6483330726623535,1.467554954446125,4.440000057220459,-1.4400003204346967,4.566666126251222,-0.044847543016723224 2105,2008-02-13,4.831665992736816,4.875,4.786665916442871,4.866665840148926,3870.0,-0.007531709755707161,2.419284580457012,-0.1590903672299853,37.358469109180426,12.144986017243124,-0.16279180144807892,0.22029072097935298,0.710177846212666,1.138407761489118,48.41699296212351,0.0883340835571289,-0.45309850189485346,-0.1292503356933592,-0.8172259925680763,0.5587253211813579,-0.4732381641307182,0.21473749274399978,-0.47517286376953205,92.12109232084367,46.94398908053732,0.34398782843735853,2,-0.1724996566772461,0.21416687965393066,1.1400002241134644,1.058333396911621,-0.45833301544189453,2,-0.03518456709331674,1.045455629176385,4.868332862854004,-1.0000000000000087,4.6483330726623535,1.467554954446125,4.440000057220459,-0.03518456709331674 2106,2008-02-14,4.831665992736816,4.84833288192749,4.798333168029785,4.831665992736816,7404.0,0.0,1.999942780304981,-0.0,37.358469109180426,16.295927029374283,-0.1822149890256739,0.17256301637757243,0.6960746881441784,1.1193347775335232,50.05109900667841,0.04999971389770508,-0.4807687410299222,-0.09333362579345739,-0.7244747056257363,0.5378074540388216,-0.40890416570959687,0.2222369141226821,-0.44406245150756884,90.71415142151814,45.25765635555176,0.3155705399161393,2,-0.23166608810424805,0.20583391189575195,1.0883337259292603,1.0566670894622803,-0.30333280563354403,3,-0.03414970366351133,2.419284580457012,4.831665992736816,1.045455629176385,4.868332862854004,-1.0000000000000087,4.6483330726623535,-0.03414970366351133 2107,2008-02-15,4.860000133514403,4.875,4.800000190734863,4.84833288192749,29664.0,0.005864258998900196,2.5999633791856445,100.0,38.81337092865221,20.60852379922453,-0.2306208396115892,0.09903200404608992,0.6550191148819673,1.0729898825260644,51.226619764088376,0.07499980926513672,-0.4807916687771483,-0.03308284282684415,-0.6038166086524175,0.5376509229987292,-0.3184497257396304,0.2522840400859421,-0.4431528047589106,96.53849666636202,50.942873472385045,0.28536688291278656,2,-0.26000022888183505,0.17749977111816495,1.0624994039535531,1.0283329486846933,-0.3083343505859366,4,-0.053497988012156994,1.999942780304981,4.831665992736816,2.419284580457012,4.831665992736816,1.045455629176385,4.868332862854004,-0.053497988012156994 2108,2008-02-18,4.800000190734863,4.831665992736816,4.751666069030762,4.831665992736816,34812.0,-0.012345666899427066,4.052764727141308,-2.714075527219432,37.514941762589615,24.776850661734485,-0.15271405788497106,0.12335162462954585,0.7045081799088875,1.1140215277610714,50.955807444817495,0.10833406448364169,-0.4589344117340719,-0.06641614437103271,-0.5991099958875177,0.46627770714545225,-0.33276307012927475,0.19993078138720932,-0.3556637017047004,67.62603403170984,19.190007687689913,0.2663469257582423,2,-0.20000028610229492,0.21583271026611328,1.0599993467330933,1.0883328914642334,-0.13666725158691406,0,-0.06666669978035689,2.5999633791856445,4.860000133514403,1.999942780304981,4.831665992736816,2.419284580457012,4.831665992736816,-0.06666669978035689 2109,2008-02-19,4.739999771118164,4.800000190734863,4.658332824707031,4.800000190734863,11670.0,-0.012500086923436848,3.7222125089406344,1.8948018311046861,40.05100942313152,29.22696281986021,-0.06886305594620712,0.14538867878749961,0.7528688654837064,1.1551774833564519,50.76511334332907,0.14166736602783203,-0.4338543102042083,-0.09758324623107928,-0.5884475926592962,0.3932811001971377,-0.3430154194451873,0.14784892698302876,-0.26982347142981133,37.69234832212402,-13.176473425660575,0.24543217321410826,2,-0.1399998664855957,0.27500009536743164,1.1137497425079346,1.1408331394195557,-0.08999967575073242,1,-0.0632910819375283,4.052764727141308,4.800000190734863,2.5999633791856445,4.860000133514403,1.999942780304981,4.831665992736816,-0.0632910819375283 2110,2008-02-20,4.708333015441895,4.731666088104248,4.59833288192749,4.731666088104248,26292.0,-0.00668075046526817,10.428688206322931,0.3888818246840828,44.66571597639879,33.49429399129251,-0.005069593275903728,0.14331756167334042,0.7684193837067559,1.171562873633019,50.62339950680166,0.14166688919067383,-0.37635813453821854,-0.10316665172576833,-0.560529738616907,0.35419643516537036,-0.3318481951713377,0.12551489171980101,-0.21386729373484403,39.75901953248236,-10.974336627705256,0.2286815434455695,2,-0.0666666030883798,0.2916669845581046,1.1433333158493033,1.1658334732055655,-0.04166698455810636,2,-0.08070799435694831,3.7222125089406344,4.739999771118164,4.052764727141308,4.800000190734863,2.5999633791856445,4.860000133514403,-0.08070799435694831 2111,2008-02-21,4.676665782928467,4.710000038146973,4.599999904632568,4.710000038146973,12708.0,-0.006725784350760655,5.5998254824266525,1.4286268980034467,43.49028143826231,37.60505158841189,0.04899427255464239,0.1437638360629414,0.7843447479438872,1.1889932837447912,50.16525848348004,0.1100001335144043,-0.3123764239492255,-0.11033387184143084,-0.5391981581198442,0.3185304144369825,-0.3247660149806375,0.10409827129777582,-0.1593680045238388,28.313050552124825,-21.657562104534957,0.2144321431392068,2,-0.018332719802856445,0.3233342170715332,1.132917046546936,1.1975007057189941,0.3016672134399414,3,-0.06486091153676621,10.428688206322931,4.708333015441895,3.7222125089406344,4.739999771118164,4.052764727141308,4.800000190734863,-0.06486091153676621 2112,2008-02-22,4.676665782928467,4.683332920074463,4.603332996368408,4.678332805633545,8334.0,0.0,12.713585090730751,0.05000929806743245,54.89507498930863,41.19652814697325,0.09621363931238314,0.11085565856719626,0.7643022715372121,1.1747183814806084,49.68235894997582,0.07999992370605469,-0.24451903061595903,-0.08583385944366473,-0.4777693348497296,0.30610161596240015,-0.28180159714669717,0.11013387825936771,-0.13790587122811626,33.571275302195836,-18.737249365307214,0.19596773770303255,2,0.06000065803527832,0.27750062942504883,1.1212505102157593,1.1641671657562256,0.3900003433227548,4,-0.0317175959776006,5.5998254824266525,4.676665782928467,10.428688206322931,4.708333015441895,3.7222125089406344,4.739999771118164,-0.0317175959776006 2113,2008-02-25,4.673333168029785,4.695000171661377,4.603332996368408,4.678332805633545,29472.0,-0.0007126048884756875,3.782505939571853,2.999141876430206,57.194933326106934,43.48247400697898,0.11562461848064487,0.07982022323454174,0.7498269662280777,1.1652883444152788,49.109072472976145,0.09166717529296875,-0.18540185036817203,-0.0647498369216919,-0.410051301646722,0.2805516278033382,-0.2374005692842065,0.10790089544082271,-0.11439885103145553,37.19010609395948,-17.85565581607441,0.1726507323625149,2,0.06333327293395996,0.18416666984558105,1.1108334064483643,1.1674997806549072,0.5783329010009766,0,-0.02603439145611175,12.713585090730751,4.676665782928467,5.5998254824266525,4.676665782928467,10.428688206322931,4.708333015441895,-0.02603439145611175 2114,2008-02-26,4.583333015441895,4.708333015441895,4.426665782928467,4.666666030883789,35262.0,-0.01925823589971709,2.3800003433220738,16.667811158798106,54.32524392948226,45.36767120923474,0.17986031444327732,0.13209421951019618,0.8204987609132903,1.24115440666829,48.685680666243904,0.2816672325134286,-0.11746327223400321,-0.12649998664855833,-0.4188726472915434,0.16587267399442673,-0.2726863169700504,0.01968634367293376,0.2916669845581046,51.366254346249384,-7.171095055977368,0.1461863303214924,2,0.06749987602233798,0.2458333969116202,0.8933331966400138,1.0599999427795401,0.6999998092651358,1,0.01745453001920705,3.782505939571853,4.673333168029785,12.713585090730751,4.676665782928467,5.5998254824266525,4.676665782928467,0.01745453001920705 2115,2008-02-27,4.581665992736816,4.583333015441895,4.485000133514403,4.581665992736816,12042.0,-0.00036371406997104394,57.98712814642273,-0.0,50.83487133103279,46.86504923388501,0.15906261605643923,0.106261882640446,0.8017747880896113,1.2274696701260694,47.76467245827796,0.09833288192749201,-0.07586093469681465,-0.10725030899047816,-0.3706364169299343,0.156135798948978,-0.2389433629602058,0.024442744979249476,0.28436732292175293,54.70577840607881,-6.3870013354804485,0.1316930539697279,2,0.06916689872741699,0.2458338737487793,0.8908337354660034,1.0616669654846191,0.7016668319702148,2,0.014914684470439976,2.3800003433220738,4.583333015441895,3.782505939571853,4.673333168029785,12.713585090730751,4.676665782928467,0.014914684470439976 2116,2008-02-28,4.5,4.581665992736816,4.458333015441895,4.581665992736816,36036.0,-0.01782451904313387,2.0204243691100174,-100.0,53.515619106478596,48.4986323647546,0.2109140534759799,0.17041210239632854,0.8618415790941754,1.2933926708588679,46.17145926748263,0.12333297729492099,-0.07127824118497372,-0.17224965095519984,-0.43931786054046107,0.09481855863006139,-0.30578375574783045,-0.038715546162569225,0.3572459650039672,26.035764407930184,-38.40259709350238,0.13353410479263048,2,0.1291658878326416,0.3274998664855957,0.9724997282028198,1.1433329582214355,0.75,3,0.037036895751953125,57.98712814642273,4.581665992736816,2.3800003433220738,4.583333015441895,3.782505939571853,4.673333168029785,0.037036895751953125 2117,2008-02-29,4.5,4.5,4.416666030883789,4.5,36966.0,0.0,1.0,-0.0,38.5013288582169,48.60823093093541,0.17263184485969596,0.15194975527854826,0.8399582419067411,1.2728593803702832,44.536261625310225,0.08333396911621094,-0.06675187720200881,-0.1555830001831051,-0.4219275861272189,0.1107615857610087,-0.28875529315516246,-0.022410707211047765,0.34863436136245696,28.57161541353989,-34.48599873910376,0.13317229297205693,2,0.10833311080932617,0.2591664791107178,0.9616662263870239,1.1433329582214355,0.75,4,0.1062962214152019,2.0204243691100174,4.5,57.98712814642273,4.581665992736816,2.3800003433220738,4.583333015441895,0.1062962214152019 2118,2008-03-03,4.466666221618652,4.501666069030762,4.418333053588867,4.498332977294922,7956.0,-0.007407506306966183,3.3478542107227267,-100.0,6.181972912968845,44.84500465202844,0.17177354048762172,0.18561139614898003,0.8506776373688067,1.2857632113585868,42.269733901365825,0.08333301544189453,-0.0642591843896616,-0.18308343887329137,-0.46095173959080693,0.09478486184422419,-0.3220175892320487,-0.044149288514534035,0.36468940652465776,17.142903853384944,-39.53809291746691,0.13893415035875772,3,0.10749983787536621,0.2841665744781494,0.9945834875106812,1.1766667366027832,0.7833337783813477,0,0.13432835024219436,1.0,4.5,2.0204243691100174,4.5,57.98712814642273,4.581665992736816,0.13432835024219436 2119,2008-03-04,4.440000057220459,4.494999885559082,4.416666030883789,4.466666221618652,20166.0,-0.005970037400405914,-1.1363521096538853,0.8420870350850775,6.31987024382444,40.58435512618685,0.16920303068209464,0.21530950636466706,0.8532547969471489,1.2909982717178679,39.839606594381515,0.07833385467529297,-0.06830348873041991,-0.2046663045883177,-0.4943293724358524,0.08499676325921701,-0.34949783851208505,-0.05983477066455034,0.3747679870324703,14.000389098378873,-36.61976742571501,0.1448315339237672,3,0.12333297729492188,0.309999942779541,1.0137497186660767,1.2033329010009766,0.856666088104248,1,0.18280765796170373,3.3478542107227267,4.466666221618652,1.0,4.5,2.0204243691100174,4.5,0.18280765796170373 2120,2008-03-05,4.5,4.5,4.440000057220459,4.440000057220459,29040.0,0.01351350045186761,1.0,-2.2500402338930314,17.377168511163475,37.68289813428699,0.08553855153419576,0.16370268538765753,0.7689365676630828,1.2111621894183209,37.25258816374497,0.059999942779541016,-0.06522038687837117,-0.14466636180877668,-0.4343294296563114,0.14499670603875803,-0.28949789573254403,0.00016517211499067486,0.2988439637181637,50.505447504551626,4.75214677820513,0.1448315339237672,3,0.0624995231628418,0.23749995231628418,0.9537497758865356,1.1433329582214355,0.7750000953674316,2,0.17407396104600692,-1.1363521096538853,4.440000057220459,3.3478542107227267,4.466666221618652,1.0,4.5,0.17407396104600692 2121,2008-03-06,4.678332805633545,4.764999866485597,4.5,4.505000114440918,48714.0,0.03962951236300993,-1.8909141509115077,2.88888094159534,36.2024707668417,35.60594210956843,-0.10340730175309165,-0.006150744550961207,0.5682324097388971,1.0134562977821933,35.78926593668946,0.2649998664855966,-0.059751263886418826,0.02808310985565221,-0.25954721263782154,0.31571343234912597,-0.11573205139108467,0.1718982711023891,0.10522404077124392,75.11953993722167,34.31176767237135,0.14381516124673677,3,-0.08749985694885254,-0.015832901000976562,0.7525001764297485,0.9650001525878906,0.5550003051757812,3,0.12931957691102247,1.0,4.5,-1.1363521096538853,4.440000057220459,3.3478542107227267,4.466666221618652,0.12931957691102247 2122,2008-03-07,4.678332805633545,4.783332824707031,4.678332805633545,4.679999828338623,1188.0,0.0,-124.97311212814645,-0.009617474312595424,39.8328013739296,33.676816337104285,-0.11526758488361732,0.013302046534205303,0.5399731009264555,0.9949243979648044,34.20547530258652,0.10500001907348633,-0.060838928169021145,0.016166472434997914,-0.2540057288236177,0.28633867369361354,-0.1189196281943099,0.15125257306430573,-0.26166677474975586,71.36364109259827,32.545833512765675,0.13508610062930793,3,-0.07833337783813477,-0.01916646957397461,0.5266668796539307,0.7875001430511475,0.5533332824707031,4,0.12219464029537752,-1.8909141509115077,4.678332805633545,1.0,4.5,-1.1363521096538853,4.440000057220459,0.12219464029537752 2123,2008-03-10,4.663332939147949,4.679999828338623,4.603332996368408,4.678332805633545,14892.0,-0.003206241861958392,7.363390465291685,8.99799771167048,43.07226164274719,32.426484971911506,-0.11380303317516116,0.031076596970740056,0.5179509741817796,0.9893340031570013,33.09641882488382,0.07666683197021484,-0.058447331378175704,0.00041661262512171504,-0.2696771680293404,0.2705103932795838,-0.13463027770210978,0.1354635029523532,-0.2393335723876957,67.27276983338449,27.143034957616564,0.13504689032723105,3,-0.06333351135253906,-0.06333303451538086,0.5275000333786011,0.8025000095367432,0.7016668319702148,0,0.1258042409811817,-124.97311212814645,4.678332805633545,-1.8909141509115077,4.678332805633545,1.0,4.5,0.1258042409811817 2124,2008-03-11,4.650000095367432,4.666666030883789,4.593332767486572,4.661665916442871,21396.0,-0.0028590803947516896,5.7694169949600544,0.7777283275582542,44.54830909478206,31.727978056772532,-0.10059790816828507,0.02868449488173397,0.49388085773586354,0.9829875525172938,33.038822663835234,0.0733332633972168,-0.07256216723909859,-0.0019995927810665393,-0.25419125127456965,0.2501920657124366,-0.1280954220278181,0.12409623646568502,-0.21881405944824284,61.165160460597676,20.1215179560604,0.12609582924675175,3,-0.050000667572021484,-0.05000019073486328,0.4833332300186157,0.7591664791107178,0.7666659355163574,1,0.1290322349090527,7.363390465291685,4.663332939147949,-124.97311212814645,4.678332805633545,-1.8909141509115077,4.678332805633545,0.1290322349090527 2125,2008-03-12,4.661665916442871,4.666666030883789,4.59499979019165,4.650000095367432,2478.0,0.002508778674448209,5.615533595968044,-1.0,48.54369381506203,31.1755419132818,-0.11144162521838563,0.0038258335629226536,0.44444514226687115,0.9510847025055309,33.009746035978296,0.07166624069213867,-0.08966407137388899,0.018166232109069647,-0.21957376677653873,0.255906230994678,-0.10070376733373454,0.13703623155187383,-0.22343694474792564,57.058661173492744,13.809641751256429,0.11886999944280424,3,-0.06166648864746094,-0.061666011810302734,0.38833367824554443,0.7266669273376465,0.7849998474121094,2,0.13621744678056613,5.7694169949600544,4.650000095367432,7.363390465291685,4.663332939147949,-124.97311212814645,4.678332805633545,0.13621744678056613 2126,2008-03-13,4.666666030883789,4.666666030883789,4.639999866485597,4.643332958221436,8274.0,0.0010726024838634274,1.2856967690514842,2.000122624156883,49.03848005479989,32.34633649067992,-0.10092754604672916,-0.014935206669509427,0.40756327316220364,0.9282791455657726,32.9790980710216,0.02666616439819247,-0.09762367160876106,0.03141634464263898,-0.1897005947484507,0.25253328403372866,-0.07914212505290585,0.14197481433818382,-0.22153498212860168,38.59644279587109,-5.633983848521503,0.11055846969554504,3,-0.0666666030883789,-0.0666661262512207,0.3379169702529907,0.7166669368743896,0.9166669845581064,3,0.1303573172919843,5.615533595968044,4.661665916442871,5.7694169949600544,4.650000095367432,7.363390465291685,4.663332939147949,0.1303573172919843 2127,2008-03-14,4.599999904632568,4.625,4.50333309173584,4.625,18720.0,-0.014285600428663003,8.733315531480669,-1.0714446283694439,43.71426259244212,36.51659089951028,-0.020768748769214085,0.03294261264221543,0.4434946770497641,0.9748416413991885,33.3093474082213,0.16333293914794922,-0.10307846885673033,-0.022249770164489924,-0.21669370434333057,0.17219416401435073,-0.11947173725391025,0.0749721969249304,-0.14810482035834394,54.71704224325703,9.199658959080693,0.09722196708942017,3,-4.76837158203125e-07,0.041666507720947266,0.3891664743423462,0.7791664600372314,0.9016661643981934,4,0.13768113463196818,1.2856967690514842,4.666666030883789,5.615533595968044,4.661665916442871,5.7694169949600544,4.650000095367432,0.13768113463196818 2128,2008-03-17,4.480000019073486,4.599999904632568,4.480000019073486,4.599999904632568,6216.0,-0.026086932184114286,1.0,4.799977111903718,41.576073646818934,40.433946833176336,0.11322864326957927,0.1346428975359686,0.53014070049014,1.0731973216936321,33.54968713544365,0.11999988555908203,-0.10819413707117942,-0.12624964714050257,-0.31155725482035557,0.05905796053935042,-0.21890345098042907,-0.03359584330057608,-0.02147617999060536,0.0,-42.92782642461657,0.09265380383992644,3,0.1316664218902588,0.1658329963684082,0.46666646003723145,0.8991663455963135,0.9483327865600586,0,0.1677826039800363,8.733315531480669,4.599999904632568,1.2856967690514842,4.666666030883789,5.615533595968044,4.661665916442871,0.1677826039800363 2129,2008-03-18,4.440000057220459,4.480000019073486,4.440000057220459,4.480000019073486,3588.0,-0.008928562875609058,1.0,0.3333333333333333,39.130434782608695,42.850976418892465,0.17123588810123103,0.15917631052459935,0.5402013587856311,1.0925111648167167,33.5929500279916,0.039999961853027344,-0.10113070823483028,-0.15124962329864466,-0.3395157677609504,0.037016521163661054,-0.24538269552979752,-0.057116551067491805,0.34333276748657227,0.0,-39.72623389309273,0.09413307223115286,3,0.17166638374328613,0.20583295822143555,0.4887498617172241,0.9391663074493408,1.0733327865600595,1,0.20833326621098647,1.0,4.480000019073486,8.733315531480669,4.599999904632568,1.2856967690514842,4.666666030883789,0.20833326621098647 2130,2008-03-19,4.3283329010009775,4.5,4.316666126251222,4.4099998474121085,18942.0,-0.02515026008566934,-2.492057292849335,2.041675607371865,37.40824061210704,42.984950846144166,0.2860750881956813,0.25393448772246874,0.6288797771299874,1.1816216056962867,33.64451358235498,0.1833338737487784,-0.07780766122914429,-0.243916773796081,-0.4574368415094954,-0.030396706082666647,-0.3506768076527882,-0.13715673993937383,0.4481332683563224,3.333365122485884,-36.549732315872006,0.1067600338567071,3,0.22166657447814853,0.2675001621246329,0.5500003099441519,1.0508334636688224,1.138333320617675,2,0.2514439519268774,1.0,4.440000057220459,1.0,4.480000019073486,8.733315531480669,4.599999904632568,0.2514439519268774 2131,2008-03-20,4.373332977294922,4.373332977294922,4.3283329010009775,4.329999923706056,3864.0,0.010396630139871466,1.076940006162202,-0.5306070018917727,41.28435370221387,43.14623443817575,0.2159728263309839,0.19504432415021533,0.5560504572181628,1.1143636021662768,33.69886369526863,0.045000076293944424,-0.05068591090901098,-0.18375005722045934,-0.40882126518610296,0.041321150745184276,-0.2962856612032807,-0.07121445323763798,0.3847411903381346,18.378405964526234,-21.988075290761163,0.11253560398282168,3,0.125,0.22250008583068848,0.4791666269302368,1.005833387374878,1.0616669654846191,3,0.24542672422440548,-2.492057292849335,4.3283329010009775,1.0,4.440000057220459,1.0,4.480000019073486,0.24542672422440548 2132,2008-03-25,4.528333187103272,4.541666030883789,4.3283329010009775,4.373332977294922,14616.0,0.03544212403058866,1.3486315590541162,3.576951010167795,53.634605321067866,44.31982818021139,0.04185954164216099,0.029894322666801365,0.3737498726453454,0.9452587710844496,33.27347315397428,0.2133331298828116,-0.02653243642661529,-0.02133321762084872,-0.23948206741733724,0.1968156321756398,-0.13040764251909298,0.08774120727739554,0.21208465887451045,74.70590413232065,30.10462070077905,0.1090744248982442,3,-0.03666710853576749,0.06749987602233798,0.290416717529296,0.8508331775665274,0.9816670417785636,1,0.23297751838209924,1.076940006162202,4.373332977294922,-2.492057292849335,4.3283329010009775,1.0,4.440000057220459,0.23297751838209924 2133,2008-03-26,4.551665782928467,4.551665782928467,4.483333110809326,4.528333187103272,11820.0,0.005152579295985893,4.857271315294694,0.150532672530211,56.60745967468886,45.65973380020103,0.0011411815028301575,-0.003183883102055418,0.3204073163365324,0.9054988027311186,32.875404943385924,0.06833267211914062,-0.02405103454369506,0.008082747459411621,-0.2021891340392088,0.21835462895803204,-0.09705319328989859,0.11321868820872183,0.171801994260254,100.0,49.399344460065834,0.10513594074931024,3,-0.059999704360961914,0.022500276565551758,0.26708412170410156,0.827500581741333,0.8650002479553223,2,0.20871485987951433,1.3486315590541162,4.528333187103272,1.076940006162202,4.373332977294922,-2.492057292849335,4.3283329010009775,0.20871485987951433 2134,2008-03-27,4.663332939147949,4.666666030883789,4.550000190734863,4.550000190734863,10662.0,0.02453325036260412,-1.058819569497972,4.85727131529488,59.10780550530143,46.8335239880054,-0.12117909571792573,-0.11441654126728373,0.18069855698365522,0.7749329175189157,31.624653738064644,0.11666584014892578,-0.023143678331886797,0.11574990749359149,-0.10065990541808656,0.33215972040526953,0.0075450010377524634,0.2239548139494305,0.04386277200327182,99.04768781598985,46.434189661904114,0.1082049064558392,3,-0.17166686058044434,-0.10499978065490723,0.14458346366882324,0.7158334255218506,0.5866670608520508,3,0.164045732198004,4.857271315294694,4.551665782928467,1.3486315590541162,4.528333187103272,1.076940006162202,4.373332977294922,0.164045732198004 2135,2008-03-28,4.650000095367432,4.661665916442871,4.60166597366333,4.661665916442871,5220.0,-0.0028590803947516896,9.28645003065604,-0.10293424662145105,48.063818583274895,46.72522826894708,-0.12256398497900012,-0.10087363291042717,0.16611637341412866,0.7719451052708379,30.30631038343461,0.06166696548461914,-0.024734853645621335,0.09900035858154332,-0.1217885918788042,0.31978930904189085,-0.011394116648630437,0.20939483381171708,0.04157443238778935,95.07410476705903,43.435864705482274,0.1103944752301739,3,-0.15833401679992676,-0.10000061988830566,0.1574997901916504,0.7291662693023682,0.5499997138977051,4,0.18566295284019096,-1.058819569497972,4.663332939147949,4.857271315294694,4.551665782928467,1.3486315590541162,4.528333187103272,0.18566295284019096 2136,2008-03-31,4.666666030883789,4.666666030883789,4.650000095367432,4.650000095367432,9642.0,0.0035840720805491166,1.0,-1.4286123032904148,49.22047990171809,47.33703019219996,-0.15559209109297534,-0.11005577790091259,0.12405492522783845,0.7400606579274012,28.82373650002362,0.016665935516357422,-0.026572865962686265,0.10733299255371076,-0.11788769604031657,0.3325536811477381,-0.005277351743303349,0.21994333685072487,0.009912160811271775,100.0,48.75604482073629,0.11261034429701387,3,-0.17499995231628418,-0.11666655540466309,0.15416717529296875,0.7125003337860107,0.45833396911621094,0,0.17142863565562605,9.28645003065604,4.650000095367432,-1.058819569497972,4.663332939147949,4.857271315294694,4.551665782928467,0.17142863565562605 2137,2008-04-01,4.978332996368408,4.978332996368408,4.59833288192749,4.699999809265137,27120.0,0.06678578741697416,1.7305411790504484,16.700723870561642,65.07180635896839,49.94766716021657,-0.45589051244016243,-0.4048043671226731,-0.20824391246513763,0.41637650085581157,27.174756673119482,0.38000011444091797,-0.024533373196442554,0.39508330821990967,0.10433431687838102,0.6858322995614383,0.24970881254914534,0.540457803890674,-0.6616668701171866,100.0,48.68576468315569,0.1453744956707644,4,-0.33083343505859375,-0.33083343505859375,-0.14916646480560303,0.4008333683013916,0.10500001907348722,1,0.09173089601363782,1.0,4.666666030883789,9.28645003065604,4.650000095367432,-1.058819569497972,4.663332939147949,0.09173089601363782 2138,2008-04-02,5.066666126251222,5.130000114440918,4.978332996368408,4.978332996368408,3216.0,0.017743515740560323,-2.433980393850406,0.31736470523739113,68.60119567133265,53.22219614785256,-0.505401923066044,-0.46997828853652734,-0.31128860462864427,0.317189574206731,25.693278582983414,0.15166711807250977,-0.020588258721071284,0.4534164428710943,0.09693040873971803,0.8099024770024705,0.2751734258054057,0.6316594599367829,-0.7367666625976561,89.08034542746006,37.40063273268238,0.17824301706568832,4,-0.34333300590515226,-0.34333300590515226,-0.22124969959259122,0.3125002384185782,0.016666889190673828,2,0.08750016116783943,1.7305411790504484,4.978332996368408,1.0,4.666666030883789,9.28645003065604,4.650000095367432,0.08750016116783943 2139,2008-04-03,5.251666069030762,5.311666011810303,5.068333148956299,5.068333148956299,16602.0,0.0365131504957521,-1.6545463057608127,2.0754717999654306,72.80930600218119,57.1556478578608,-0.629341011760542,-0.6229936425783729,-0.5086164088768079,0.12219497047175487,24.374185120953033,0.24499988555908114,-0.001886310755059739,0.5978330850601195,0.15102902997621293,1.044637140144026,0.37443105751816574,0.8212351126020732,-0.8897625793457022,91.58879066931914,38.91276928197092,0.22340202754195349,4,-0.43166661262512207,-0.4375,-0.45458292961120605,0.12750029563903809,-0.1683330535888663,3,0.03141859358233701,-2.433980393850406,5.066666126251222,1.7305411790504484,4.978332996368408,1.0,4.666666030883789,0.03141859358233701 2140,2008-04-04,5.283332824707031,5.313333034515381,5.201665878295898,5.251666069030762,17376.0,0.00602984943445084,1.4363607990012484,0.172728147587502,73.35861295163208,60.7194544411295,-0.5713817952908355,-0.6250107119823527,-0.5497032942268945,0.07933885602784585,23.028747329497907,0.11166715621948242,0.031435531410524575,0.5903331995010372,0.0691633011288797,1.1115030978731948,0.32974825031495847,0.850918148687116,-0.8644435836944568,95.80416735580181,39.639164861331096,0.2605849491860786,4,-0.46249985694885254,-0.46833324432373047,-0.5433331727981567,0.09583353996276855,-0.19999980926513583,4,-0.006309052602393894,-1.6545463057608127,5.251666069030762,-2.433980393850406,5.066666126251222,1.7305411790504484,4.978332996368408,-0.006309052602393894 2141,2008-04-07,5.283332824707031,5.414999961853027,5.164999961853027,5.283332824707031,22314.0,0.0,-1.1126844561214047,0.0,77.26063743780034,63.34456912076644,-0.4791066517760223,-0.608563011585904,-0.5572758904538926,0.0669447999005115,23.7193665799214,0.25,0.07442965388702305,0.5600831985473631,-0.023943246201183044,1.1441096432959093,0.2680699761730896,0.8520964209216366,-0.7928880802142322,83.87750156918271,26.392133126697594,0.29201322237427313,4,-0.3341662883758545,-0.4174997806549072,-0.5441664457321167,0.09583353996276855,-0.19999980926513583,0,-0.015772812012181947,1.4363607990012484,5.283332824707031,-1.6545463057608127,5.251666069030762,-2.433980393850406,5.066666126251222,-0.015772812012181947 2142,2008-04-08,5.25,5.278333187103272,5.133333206176758,5.278333187103272,13236.0,-0.006309052602393894,9.235345596525784,-100.0,83.0000306538466,66.27707700733951,-0.371731525429702,-0.5588594083527356,-0.5320591228391276,0.08633977734425358,24.488120381076765,0.14999961853027344,0.1324178813006993,0.4981670141220089,-0.1308290088435351,1.127163037087553,0.18366900263923647,0.8126650256047814,-0.6670997337711784,62.21377505167855,-2.4380528057715907,0.3144980114827722,4,-0.2674999237060547,-0.384166955947876,-0.5216671228408813,0.1291663646697998,-0.1833338737487784,1,-0.023809523809523836,-1.1126844561214047,5.283332824707031,1.4363607990012484,5.283332824707031,-1.6545463057608127,5.251666069030762,-0.023809523809523836 2143,2008-04-09,5.25,5.25,5.166666030883789,5.248332977294922,24942.0,0.0,98.97940503432494,-0.058836399131589064,85.94677730427902,69.2591849850037,-0.2930754924222274,-0.5403587192092276,-0.5401813221522316,0.07199430760428438,24.9580006773342,0.08333396911621094,0.19066842159798458,0.4688336610794064,-0.19645617508293078,1.1341234972417436,0.1361887429982378,0.801478579160575,-0.5838897642087577,52.40387723465743,-19.582196202319622,0.3326449180811686,4,-0.2433335781097412,-0.384166955947876,-0.566250205039978,0.1291663646697998,-0.1833338737487784,2,-0.031746092296781825,9.235345596525784,5.25,-1.1126844561214047,5.283332824707031,1.4363607990012484,5.283332824707031,-0.031746092296781825 2144,2008-04-10,5.25,5.25,5.233333110809326,5.248332977294922,534.0,0.0,18.99599542334096,1.0,95.40239010883178,74.51902626562112,-0.22473890939796348,-0.5197514042648619,-0.5480411604544724,0.05686451448239449,25.408167167527008,0.016666889190673828,0.2313869068224541,0.4388336658477785,-0.25504947508175846,1.1327168067773155,0.09189209538301046,0.7857752363125465,-0.5090007916025794,41.4201503983423,-37.62865071590741,0.3469415704647684,4,-0.2433335781097412,-0.384166955947876,-0.5875005722045898,0.1291663646697998,-0.2350001335144034,3,-0.031746092296781825,98.97940503432494,5.25,9.235345596525784,5.25,-1.1126844561214047,5.283332824707031,-0.031746092296781825 2145,2008-04-11,5.296666145324707,5.296666145324707,5.25,5.258333206176758,22350.0,0.008888789585658419,1.434780445329021,22.994851258581235,95.4099244875944,79.65118677516294,-0.19001052441081878,-0.5443129354981657,-0.5974049823419563,-0.002924224833776634,25.94947283378063,0.04666614532470703,0.27356508006049207,0.4537497997283939,-0.26884771366687676,1.1763473131236646,0.09245104303075813,0.8150485564260297,-0.4882668615817254,57.98800740818489,-27.54816957463462,0.36129875669763545,4,-0.28999972343444824,-0.430833101272583,-0.6399996280670166,0.08250021934509277,-0.29666614532470703,4,-0.040276869266362536,18.99599542334096,5.25,98.97940503432494,5.25,9.235345596525784,5.25,-0.040276869266362536 2146,2008-04-14,5.275000095367432,5.324999809265137,5.25,5.324999809265137,10770.0,-0.004090507002484922,2.000009536797734,-1.3043537753451921,92.26430759231688,82.67257580109055,-0.08155376344687859,-0.5003905411013232,-0.5733709934897355,0.006025323881744704,26.560443958654524,0.07499980926513672,0.3085938382781537,0.40166704654693586,-0.3406377166436547,1.1439718097375264,0.03051466495164057,0.7728194281422311,-0.4059407438134457,73.91318409569254,-12.456224220781706,0.3711523815952951,4,-0.07833361625671387,-0.4091670513153076,-0.6250003576278687,0.10416626930236816,-0.375,0,-0.03633499079817282,1.434780445329021,5.296666145324707,18.99599542334096,5.25,98.97940503432494,5.25,-0.03633499079817282 2147,2008-04-15,5.233333110809326,5.275000095367432,5.195000171661377,5.275000095367432,11490.0,-0.007898954275791903,2.83996704126708,0.8333444595973564,87.80048737974158,84.80583043535822,9.938164895562096e-05,-0.4309374130808017,-0.52977142226724,0.038596202463981655,26.40133684884872,0.07999992370605469,0.36049266656118206,0.32833340167999303,-0.4188946275377958,1.075561430897782,-0.0452806129289014,0.7019474162888875,-0.30967969822543573,42.105405812377654,-40.782548065091035,0.3736140146088945,4,0.008333444595336914,-0.36750006675720215,-0.6066666841506958,0.14583325386047363,-0.40000009536743075,1,-0.028662439823983088,2.000009536797734,5.275000095367432,1.434780445329021,5.296666145324707,18.99599542334096,5.25,-0.028662439823983088 2148,2008-04-16,5.231666088104248,5.269999980926514,5.1966657638549805,5.235000133514403,8616.0,-0.0003185393839415518,1.0000130045776112,0.08001647936643859,85.89481888472818,86.25977631119676,0.030880429370906626,-0.39006916265001124,-0.5180918578219753,0.032608573451120115,26.131249917753063,0.0733342170715332,0.415741098937084,0.28908307552337664,-0.4436116334961495,1.0217777845429028,-0.07726427898638644,0.6554304300331397,-0.25887802059344356,28.204629734914484,-50.46475433260701,0.36634735450976297,4,0.04250049591064453,-0.365833044052124,-0.6020832061767578,0.14750027656555176,-0.3966660499572754,2,-0.03153870279072346,2.83996704126708,5.233333110809326,2.000009536797734,5.275000095367432,1.434780445329021,5.296666145324707,-0.03153870279072346 2149,2008-04-17,5.364999771118164,5.364999771118164,5.269999980926514,5.269999980926514,8766.0,0.025485893168352147,1.0,-28.493850114424067,89.2139289638951,88.0214780903371,-0.09463846773230244,-0.47489936618592843,-0.6383139561683997,-0.10520723255265008,25.819809580455455,0.13333368301391602,0.4349541945662114,0.3761667728424074,-0.3395312473203953,1.09186479300521,0.01831776276100605,0.7340157829238088,-0.3479905141731372,100.0,22.43883733460605,0.35784901008140146,4,-0.09083318710327148,-0.49916672706604004,-0.7650001049041748,0.014166593551635742,-0.5316667556762686,3,-0.05560739190949948,1.0000130045776112,5.231666088104248,2.83996704126708,5.233333110809326,2.000009536797734,5.275000095367432,-0.05560739190949948 2150,2008-04-18,5.416666030883789,5.416666030883789,5.236666202545166,5.364999771118164,23634.0,0.009630244542369715,5.967790165386887,0.5438565670660396,89.61271383396581,89.39393102324438,-0.14013960126010083,-0.4646739491048937,-0.6746547061252688,-0.1610474619544764,25.063820462067117,0.17999982833862305,0.4449528134938996,0.3734163761138918,-0.2947499507238289,1.0415827029516125,0.03933321269503143,0.7074995395327521,-0.359857703447962,100.0,24.233024316213005,0.33408316341886024,4,-0.14166641235351562,-0.5499999523162842,-0.8166663646697998,-0.03749966621398926,-0.5950002670288086,4,-0.07415376213117875,1.0,5.364999771118164,1.0000130045776112,5.231666088104248,2.83996704126708,5.233333110809326,-0.07415376213117875 2151,2008-04-21,5.4466657638549805,5.4466657638549805,5.326665878295898,5.4466657638549805,948.0,0.005538412890908173,1.0,0.0,85.21306780495955,89.6398240400347,-0.16151955819695551,-0.4323037779419696,-0.6908135282745302,-0.1954084352121832,24.310543751201934,0.11999988555908203,0.43217944333371694,0.34974946975708043,-0.2618874504555402,0.961386389969701,0.04393100965077057,0.6555679298633903,-0.3466745120053982,100.0,26.170672693656286,0.30581846010631014,4,-0.1399998664855957,-0.5649998188018799,-0.8466660976409912,-0.19249939918518066,-0.5616655349731445,0,-0.08200719177944271,5.967790165386887,5.416666030883789,1.0,5.364999771118164,1.0000130045776112,5.231666088104248,-0.08200719177944271 2152,2008-04-22,5.583333015441895,5.583333015441895,5.420000076293945,5.4466657638549805,8748.0,0.02509191081521145,1.390227903925847,100.0,86.2150034058238,89.66962694020634,-0.2748326420659861,-0.5121381562725462,-0.8076829632982383,-0.331455197578002,25.082550693471212,0.1633329391479501,0.41882357257652636,0.43366672992706423,-0.15296270132408996,1.0202961611782184,0.14035201430148714,0.7269814455526413,-0.43480733191155707,100.0,26.939049176347865,0.2933147156255771,4,-0.19416642189025968,-0.6333334445953369,-0.9833333492279062,-0.34166669845581144,-0.761667251586915,1,-0.12238799265323441,1.0,5.4466657638549805,5.967790165386887,5.416666030883789,1.0,5.364999771118164,-0.12238799265323441 2153,2008-04-23,5.501666069030762,5.583333015441895,5.385000228881836,5.583333015441895,9198.0,-0.014626916607923368,3.8571128290164283,-0.5975604650189132,70.49181481197746,86.90178524055585,-0.1717768240184503,-0.3748701676614843,-0.7134752126003931,-0.2517120830871846,25.859039900557235,0.19833278656005948,0.3994076996611158,0.3044997692108158,-0.22976039705351248,0.838759935475144,0.037369686078651654,0.5716298523429799,-0.28357121239457417,76.44223693386482,5.488442156654912,0.26713008313216435,4,-0.11249947547912598,-0.5516664981842032,-0.8808331489562988,-0.2741661071777344,-0.671666145324707,2,-0.12147830224574274,1.390227903925847,5.583333015441895,1.0,5.4466657638549805,5.967790165386887,5.416666030883789,-0.12147830224574274 2154,2008-04-24,5.428332805633545,5.501666069030762,5.428332805633545,5.501666069030762,5970.0,-0.013329282889416816,1.0,0.8979552514188192,61.12532680443976,83.09238549798313,-0.07877032874769441,-0.254325895488531,-0.6352870555045875,-0.17941802143001606,27.509950343447848,0.0733332633972168,0.3751727934642064,0.19291651248931885,-0.28721719731448037,0.6730502222931181,-0.047150342412580315,0.432983367391218,-0.151799843588444,55.28841987694841,-12.004700237969587,0.24006685490189952,4,-0.03916621208190918,-0.4783332347869864,-0.7995830774307251,-0.2849998474121094,-0.608332633972168,3,-0.10930294599306978,3.8571128290164283,5.501666069030762,1.390227903925847,5.583333015441895,1.0,5.4466657638549805,-0.10930294599306978 2155,2008-04-25,5.5133328437805185,5.5133328437805185,5.400000095367432,5.508333206176758,4014.0,0.0156585900663202,44.336385312335224,-0.06817694143351602,65.61087085839158,80.13089252754698,-0.14505854358634096,-0.28599399013102556,-0.7131623310264823,-0.26704927158438885,29.15396779506652,0.11333274841308683,0.3504155604840067,0.2347499132156381,-0.17365342570604803,0.6431532521373242,0.03054824375479459,0.4389515826764816,-0.1877118731919305,72.72725583814822,7.220811419880334,0.20420166946084312,4,-0.12416625022888272,-0.56333327293396,-0.8845831155776986,-0.39333295822143644,-0.5933327674865732,4,-0.12333734378212213,1.0,5.428332805633545,3.8571128290164283,5.501666069030762,1.390227903925847,5.583333015441895,-0.12333734378212213 2156,2008-04-28,5.466666221618652,5.5133328437805185,5.366665840148926,5.5133328437805185,13614.0,-0.008464321579008227,5.2857347216117825,-9.334000953741963,64.44441477457676,77.53577334919532,-0.07637674880402923,-0.18584892782969575,-0.6597663192951133,-0.2267182523437059,30.81054183339283,0.14666700363159269,0.3174884272318508,0.148083281517029,-0.1496983874959792,0.44586495053003716,-0.000807552989474658,0.29697411602353263,0.11666679382324308,46.15391387020651,-18.95239279674591,0.148890834506504,4,-0.07666683197021484,-0.5108332633972159,-0.8937499523162842,-0.3766665458679199,-0.46666622161865234,0,-0.11798789822084477,44.336385312335224,5.5133328437805185,1.0,5.428332805633545,3.8571128290164283,5.501666069030762,-0.11798789822084477 2157,2008-04-29,5.434999942779541,5.5,5.433332920074463,5.433332920074463,4986.0,-0.005792612454347923,-78.98340961098398,-0.035721949175921745,61.83369091054383,74.86231468539708,-0.014634673736723336,-0.12460467998017588,-0.6225133041728128,-0.20097073164534063,32.44171391921585,0.06666707992553711,0.2796288347502287,0.09358365535736102,-0.16128753634363147,0.3484548470583535,-0.033851940493135224,0.22101925120785726,0.14399972915649517,31.53874256135766,-33.721320462787546,0.1274355958504964,4,-0.025000333786010742,-0.4791669845581046,-0.8879169225692749,-0.39333391189575195,-0.34999990463256836,1,-0.10119590058660188,5.2857347216117825,5.466666221618652,44.336385312335224,5.5133328437805185,1.0,5.428332805633545,-0.10119590058660188 2158,2008-04-30,5.510000228881836,5.510000228881836,5.433332920074463,5.434999942779541,1248.0,0.013799500808078902,1.0444537692244114,44.99056064073226,65.17511243710194,72.19133507130894,-0.05140725761806397,-0.17358850109984658,-0.6890058842936471,-0.27994364553512074,33.480830783734014,0.07666730880737305,0.2557824648053266,0.14641723632812464,-0.08376000825228402,0.3765944809085333,0.03132861403792031,0.261505858618329,0.06475276641845795,97.72776778950663,28.23547961343128,0.11508862229020442,4,-0.10000061988830566,-0.4766671657562256,-0.9662506580352783,-0.4766671657562256,-0.5100002288818359,2,-0.12492458011504326,-78.98340961098398,5.434999942779541,5.2857347216117825,5.466666221618652,44.336385312335224,5.5133328437805185,-0.12492458011504326 2159,2008-05-02,5.416666030883789,5.508333206176758,5.416666030883789,5.508333206176758,5070.0,-0.016939055194374775,1.0,-1.2222243414903966,56.64205064320136,68.52792805011289,0.05590559732239342,-0.07089387917104428,-0.5861388325885439,-0.19127159520497194,33.80314687727882,0.09333419799804688,0.23716342628632958,0.0448330402374264,-0.18022535707286913,0.26989143754772194,-0.06769615841772136,0.15736223889257417,0.15392522131347786,34.09096081382891,-35.334035797090486,0.11252919865514795,5,0.03833341598510742,-0.34999942779541016,-0.8837499618530273,-0.3833329677581787,-0.42333316802978516,4,-0.10830760173006515,1.0444537692244114,5.510000228881836,-78.98340961098398,5.434999942779541,5.2857347216117825,5.466666221618652,-0.10830760173006515 2160,2008-05-05,5.25,5.413332939147949,5.199999809265137,5.413332939147949,7398.0,-0.030769117005464697,1.6122487110768566,1.781803995006242,48.80762805109081,64.48287918857191,0.219529720261316,0.0981806744932161,-0.4106592046743778,-0.032200253891334185,33.44554416203756,0.21666622161865234,0.22212591443206176,-0.12016634941101056,-0.34845473343337385,0.10812203461135272,-0.2343105414221922,-0.00602215739982892,0.31651274395630047,15.957522899619041,-50.71451414926792,0.1141441920111818,5,0.14166641235351562,-0.15916705131530762,-0.7250003814697266,-0.23833394050598145,-0.26999998092651367,0,-0.08190472920735681,1.0,5.416666030883789,1.0444537692244114,5.510000228881836,-78.98340961098398,5.434999942779541,-0.08190472920735681 2161,2008-05-06,5.199999809265137,5.25,5.168333053588867,5.25,12630.0,-0.009523845854259694,2.266665395105762,0.3061243555384283,48.4227161367387,60.28373615867358,0.25799126377495885,0.14927085588465427,-0.35122382047262235,0.01036964882557978,32.6161633022293,0.08166694641113281,0.18629865680269386,-0.1659998893737793,-0.40380494249498167,0.07180516374742307,-0.28490241593438004,-0.047097362813178556,0.35185241730351713,9.268304937141327,-58.01158859975507,0.11890252656060102,5,0.17583322525024414,-0.10916686058044434,-0.6791670322418213,-0.18916678428649902,-0.26166677474975586,1,-0.053846104469523204,1.6122487110768566,5.25,1.0,5.416666030883789,1.0444537692244114,5.510000228881836,-0.053846104469523204 2162,2008-05-07,5.125,5.166666030883789,5.083333015441895,5.166666030883789,31416.0,-0.014423040772329476,3.0000457770656475,0.833317438822026,45.28026405793275,57.4824527415575,0.29182824757593995,0.22601365984373523,-0.26746578882681504,0.07545831725716834,31.8757334054224,0.1166667938232413,0.14071650737519636,-0.23474969863891637,-0.49122872426628206,0.021729326988449316,-0.3629892114525992,-0.10651018582523353,0.40384107618986675,9.765686991079244,-59.876931837232625,0.12823951281368273,5,0.17333292961120694,-0.03416705131530762,-0.6041672229766846,-0.129166841506958,-0.2199997901916504,2,-0.024390243902439046,2.266665395105762,5.199999809265137,1.6122487110768566,5.25,1.0,5.416666030883789,-0.024390243902439046 2163,2008-05-08,5.083333015441895,5.125,5.083333015441895,5.123332977294922,7866.0,-0.008130143328410666,-1.083351214743867,0.9600137331196857,36.436600132993945,54.73926088917463,0.29939927144688117,0.26831058501649085,-0.21723674374004087,0.10820185551845718,31.095289756939952,0.04166698455810458,0.10696906567509235,-0.2680833339691153,-0.549221761194584,0.013055093256353345,-0.4086525475818501,-0.12751412035638054,0.4098674158881339,0.0,-63.08437615670563,0.1405692136127344,5,0.21499991416931152,0.19749999046325595,-0.43583345413208097,-0.08749985694885343,-0.223332881927492,3,0.0003279389133101773,3.0000457770656475,5.125,2.266665395105762,5.199999809265137,1.6122487110768566,5.25,0.0003279389133101773 2164,2008-05-09,5.083333015441895,5.118332862854004,5.083333015441895,5.085000038146973,7152.0,0.0,-40.99084668196588,0.04167560737188822,33.108140762191326,51.127846434041274,0.2741436820731584,0.26897456840471534,-0.20559673425297742,0.09913458904721484,30.272669963920617,0.03499984741210849,0.05683197795412198,-0.2597499847412097,-0.5625887906865525,0.043088821204133154,-0.4111693877138807,-0.10833058176853871,0.37707802261708334,0.0,-56.00174296307051,0.15141940297267134,5,0.21499991416931152,0.24250006675720126,-0.3599998950958261,-0.13333344459533691,-0.25,4,-0.016393381112107086,-1.083351214743867,5.083333015441895,3.0000457770656475,5.125,2.266665395105762,5.199999809265137,-0.016393381112107086 2165,2008-05-12,5.083333015441895,5.123332977294922,5.00333309173584,5.123332977294922,14706.0,0.0,5.0,23.99485125859349,31.01050801533995,47.41296790523718,0.2310288734730923,0.26580044582116535,-0.19366299163925582,0.08965592722601379,29.419006178254207,0.11999988555908203,0.025867141833952445,-0.24908332824706925,-0.5730940023006896,0.07492734580655114,-0.4110886652738799,-0.08707799122025861,0.3469117808077167,32.432369736593195,-17.26016750849685,0.16200533702681041,5,0.17333364486694247,0.21000003814697177,-0.26625025272369474,-0.23000001907348633,-0.34333324432373136,0,-0.017704949157274052,-40.99084668196588,5.083333015441895,-1.083351214743867,5.083333015441895,3.0000457770656475,5.125,-0.017704949157274052 2166,2008-05-13,5.083333015441895,5.099999904632568,5.001666069030762,5.085000038146973,8682.0,0.0,5.210540581237765,0.04167560737188822,19.51221923326979,42.710582163317845,0.19102280526543325,0.2642533961057447,-0.1788504592742255,0.080160866115083,28.407581492277735,0.09833383560180664,0.004414493689160359,-0.2394999742507924,-0.5814996420380112,0.1024996935364264,-0.4104998081444018,-0.06850014035718299,0.3042206103563396,49.49513048001672,5.911431683595829,0.1709998338936092,5,0.1725001335144034,0.2091665267944327,-0.2654167413711557,-0.2583334445953369,-0.3333330154418954,1,-0.02032780383549715,5.0,5.083333015441895,-40.99084668196588,5.083333015441895,-1.083351214743867,5.083333015441895,-0.02032780383549715 2167,2008-05-14,5.083333015441895,5.083333015441895,5.036665916442871,5.081665992736816,12534.0,0.0,54.98855835234415,-1.0000000000010656,21.670461987163605,37.87673211332469,0.15186289489685834,0.26608172520031115,-0.16373252457977383,0.07064924683932539,27.79895565414008,0.046667098999024326,-0.031420667772302124,-0.23199996948242063,-0.5885338472723616,0.12453390830752031,-0.4102669083773911,-0.05373303058745016,0.25791410354424293,66.21612217282113,25.68218946086546,0.17826693889497042,5,0.17166662216186435,0.2091665267944327,-0.17583322525024503,-0.2174999713897714,-0.3333330154418954,2,-0.028524588195587564,5.210540581237765,5.083333015441895,5.0,5.083333015441895,-40.99084668196588,5.083333015441895,-0.028524588195587564 2168,2008-05-15,5.066666126251222,5.083333015441895,5.00333309173584,5.081665992736816,12060.0,-0.0032787325048435623,7.726988998412734,-8.997997711665153,23.47190744005158,34.19116064630805,0.11066728931865022,0.28433123466006993,-0.13075506062195608,0.0776642709680937,27.24637734379912,0.07999992370605558,-0.06667920323278231,-0.2404168605804431,-0.6124034863063379,0.1315697651454517,-0.42641017344339005,-0.054423547717496135,0.233831266740272,53.42459847778277,14.147412336043779,0.1859933128629473,5,0.14083337783813388,0.22583341598510653,-0.14249956607818692,-0.20083308219909757,-0.3166661262512216,3,-0.03190775006966706,54.98855835234415,5.083333015441895,5.210540581237765,5.083333015441895,5.0,5.083333015441895,-0.03190775006966706 2169,2008-05-16,5.066666126251222,5.066666126251222,4.833333015441895,5.065000057220459,23580.0,0.0,279.100171722655,-0.11107225736726546,12.569867226297092,30.164742776886524,0.06235612022034509,0.27493069055684227,-0.1132485354323407,0.06756845799641997,26.62667564282377,0.23333311080932617,-0.10083404429650589,-0.22550017833709646,-0.6113751242460799,0.16037476757188696,-0.4184376512915877,-0.032562705382605195,0.19797150786498374,80.45970396629937,43.53773247230032,0.19293747295449157,5,-0.024999618530274326,0.14166688919067383,-0.13041639328003019,-0.20083308219909757,-0.3299999237060556,4,-0.040789345022370416,7.726988998412734,5.066666126251222,54.98855835234415,5.083333015441895,5.210540581237765,5.083333015441895,-0.040789345022370416 2170,2008-05-19,5.014999866485597,5.065000057220459,4.916666030883789,5.065000057220459,67956.0,-0.010197289199288972,4.933338419576952,-30.010875787047006,12.465416112228155,26.16948721860757,0.08625237448469036,0.3109023524355701,-0.04624944372533957,0.10852308582351267,25.755566888630266,0.15000009536743253,-0.15040402055116964,-0.2570831298828118,-0.6572217290582847,0.1430554692926611,-0.4571524294705487,-0.057013830295074897,0.18925512101620523,68.12501229344795,31.033614262423654,0.20006929958773667,5,-0.015000343322754794,0.19333314895629883,-0.07875013351440519,-0.14916682243347257,-0.29166698455810636,0,-0.03622469708478959,279.100171722655,5.066666126251222,7.726988998412734,5.066666126251222,54.98855835234415,5.083333015441895,-0.03622469708478959 2171,2008-05-20,5.0,5.0133328437805185,4.914999961853027,5.0133328437805185,11340.0,-0.0029910003758600867,13.75047387432312,0.2666558583990002,12.820550440768315,22.562852372255975,0.07811322768826656,0.3064344366752074,-0.02152399419526496,0.1128016201757438,24.716134876964915,0.09999990463256925,-0.18890580912453814,-0.249749708175659,-0.6586252566311135,0.15912584027979548,-0.4541874824033858,-0.045311933947932204,0.15232591141341523,66.66679382324183,27.68030745440244,0.20443777422772721,5,-0.020833492279052734,0.20833301544189542,-0.0637502670288086,-0.13416695594787598,-0.375,1,-0.05200004577636719,4.933338419576952,5.014999866485597,279.100171722655,5.066666126251222,7.726988998412734,5.066666126251222,-0.05200004577636719 2172,2008-05-21,4.900000095367432,4.994999885559082,4.8366661071777335,4.994999885559082,12132.0,-0.019999980926513672,2.333350064498661,7.125245878187001,0.0,18.514341246367753,0.15962695823504625,0.3716716991396023,0.08724000630718365,0.1987020541250164,23.25949625862754,0.1633338928222665,-0.21146997565336534,-0.31558296680450404,-0.7212795196958197,0.09011358608681164,-0.5184312432501619,-0.1127346903588462,0.20766681060997083,26.66683197021449,-4.6873063532812935,0.2028482764456579,5,0.07833290100097656,0.3083329200744638,0.13124966621398926,-0.03416705131530762,-0.36333417892456055,2,-0.03061226376490178,13.75047387432312,5.0,4.933338419576952,5.014999866485597,279.100171722655,5.066666126251222,-0.03061226376490178 2173,2008-05-22,4.833333015441895,4.916666030883789,4.800000190734863,4.900000095367432,10266.0,-0.01360552625061473,1.3333412807026745,0.7017602859021435,0.0,14.835658939457609,0.2090902580822691,0.406545505761188,0.16256076599291536,0.24677368735752747,22.11890940073395,0.11666584014892578,-0.2337609798003788,-0.34883339405059743,-0.7652691981051749,0.06760241000398004,-0.5570512960778862,-0.1406154920233087,0.2359271458605363,12.499843537378764,-17.74355441518722,0.2082179020272889,5,0.12833356857299716,0.3583335876464835,0.22041678428649814,0.032500028610228604,-0.28499984741211026,3,-0.017241314673674846,2.333350064498661,4.900000095367432,13.75047387432312,5.0,4.933338419576952,5.014999866485597,-0.017241314673674846 2174,2008-05-23,4.835000038146973,4.914999961853027,4.816666126251222,4.833333015441895,1608.0,0.0003449012720107003,-4.618947712596621,-0.025005185571937715,0.39849084132156065,11.43432369790001,0.1882938228019686,0.3775031199656995,0.17017503729378358,0.22659823443856908,20.916683811755913,0.09833383560180575,-0.2478342886465814,-0.31749973297119105,-0.7444999439716922,0.10950047802931007,-0.530999838471442,-0.10399962747094005,0.19117852786464784,13.20749624378087,-18.064585219533573,0.2135001055002507,5,0.11500000953674316,0.35666656494140625,0.23499977588653564,0.030833005905151367,-0.26833391189575106,4,-0.017580152528716253,1.3333412807026745,4.833333015441895,2.333350064498661,4.900000095367432,13.75047387432312,5.0,-0.017580152528716253 2175,2008-05-26,4.833333015441895,4.833333015441895,4.800000190734863,4.833333015441895,744.0,-0.0003447823561375518,1.0,0.0,0.4505456551209761,9.316359966994588,0.16848722246366776,0.3432108058265184,0.1809192614125541,0.20969230480481027,19.95902540149791,0.034999847412109375,-0.2492558036888255,-0.28516676425933785,-0.6992886708466504,0.12895514232797467,-0.49222771755299455,-0.07810581096568114,0.15665701052544367,15.624811406577596,-17.669250736790904,0.2070609532936563,5,0.10833358764648349,0.3583335876464835,0.23666679859161288,0.032500028610228604,-0.26666688919067383,0,-0.020000031569910703,-4.618947712596621,4.835000038146973,1.3333412807026745,4.833333015441895,2.333350064498661,4.900000095367432,-0.020000031569910703 2176,2008-05-27,4.8216657638549805,4.835000038146973,4.8216657638549805,4.835000038146973,102.0,-0.0024139142801953284,1.0,-100.0,0.5435914978306329,6.968929912624255,0.15548442280716568,0.3205114176487651,0.20155409886501197,0.20580346754355894,19.265791838895836,0.013334274291992188,-0.24867985561712125,-0.26458399295806867,-0.6647681114674544,0.13560012555131706,-0.4646760522127611,-0.06449193370337625,0.13792588847516285,11.110567706091787,-24.12035540768867,0.20009205925469273,5,0.12000083923339844,0.37000083923339844,0.2491670846939087,0.045000314712524414,-0.24833297729492188,1,-0.020393964812872478,1.0,4.833333015441895,-4.618947712596621,4.835000038146973,1.3333412807026745,4.833333015441895,-0.020393964812872478 2177,2008-05-28,4.885000228881836,4.8983330726623535,4.820000171661377,4.8216657638549805,8808.0,0.01313539098907146,-1.3500228885328451,-4.749749678157631,19.797260990167814,6.560635862637171,0.06823329932698652,0.2254169072567267,0.15025724123319062,0.12840064268613105,18.260957074449717,0.07833290100097656,-0.24557198204681008,-0.17374954223632777,-0.5477603800684285,0.200261295595773,-0.36075496115237815,0.013255876679722611,0.049056789593062256,72.85769171033164,31.800063145157736,0.18700541891605027,5,0.048332929611206055,0.30666637420654297,0.20916569232940674,-0.0033342838287353516,-0.2950000762939444,2,-0.053224199938543215,1.0,4.8216657638549805,1.0,4.833333015441895,-4.618947712596621,4.835000038146973,-0.053224199938543215 2178,2008-05-29,4.8216657638549805,4.88666582107544,4.811666011810303,4.88166618347168,11454.0,-0.012965089469679003,1.1428610354223143,-0.9473581183840026,16.59597366421859,7.007981022406226,0.10410773019806019,0.2472137931541729,0.22901009786831406,0.17686289599250493,17.171057766680764,0.0749998092651376,-0.2362989441568919,-0.20266728401184064,-0.524942466019632,0.11960789799595073,-0.36380487501573633,-0.04152969300794496,0.09094216218151185,18.839666296253295,-26.279136349064945,0.1611375910038958,5,0.11083436012268066,0.37000083923339844,0.3479173183441162,0.12833380699157804,-0.2216658592224121,3,-0.05910817160919268,-1.3500228885328451,4.885000228881836,1.0,4.8216657638549805,1.0,4.833333015441895,-0.05910817160919268 2179,2008-05-30,4.829999923706055,4.864999771118164,4.703332901000977,4.8216657638549805,26100.0,0.0017284814541791427,3.127637297751373,-0.1389016927600731,18.333710825276682,7.660013768300507,0.06556710213343386,0.20308691868090367,0.2377985827398703,0.1558160178119099,16.449652422553168,0.1616668701171875,-0.2327959705277296,-0.16499981880187953,-0.4402881763180533,0.11028853871429423,-0.30264399755996596,-0.027355640043793095,0.06833314895629883,64.95739035811661,17.480618179484225,0.1376441787580868,5,0.028332948684692383,0.2783329486846924,0.339583158493042,0.11999964714050382,-0.23000001907348633,4,-0.05831609940485194,1.1428610354223143,4.8216657638549805,-1.3500228885328451,4.885000228881836,1.0,4.8216657638549805,-0.05831609940485194 2180,2008-06-02,4.820000171661377,4.835000038146973,4.633333206176758,4.829999923706055,12066.0,-0.002070342070938369,19.16670242948764,-1.1998512415608193,17.886562748228855,8.222904024685011,0.050285291103067564,0.1889057181387246,0.2687577303282165,0.15730680885083448,17.80782325502442,0.20166683197021484,-0.2329507760582148,-0.1534995794296261,-0.41156003943267194,0.10456088057341972,-0.282529809431149,-0.024469349428103193,0.06666564941406339,70.44039982366013,22.259786084202076,0.12903023000152294,6,-0.005833625793457031,0.25333285331726074,0.3495829105377197,0.12999939918518155,-0.25333404541015536,0,-0.05255892871116541,3.127637297751373,4.829999923706055,1.1428610354223143,4.8216657638549805,-1.3500228885328451,4.885000228881836,-0.05255892871116541 2181,2008-06-03,4.920000076293945,5.0,4.776666164398193,4.818333148956299,31980.0,0.0207468674421436,-1.4144081448546943,-10.166944828572792,33.98709370991317,11.99924777023092,-0.06957226155390028,0.0704662258791382,0.18986065729143586,0.046871361696275926,18.859959041107764,0.22333383560180664,-0.22648608270069293,-0.03949968814849836,-0.2752368973937358,0.1962375210967391,-0.15736829277111664,0.07836891647411992,-0.2866668701171875,78.18184655558966,30.949042293290788,0.11786860462261863,6,-0.1033334732055664,0.15333294868469238,0.24958300590515137,0.029999494552613193,-0.35500001907348633,1,-0.0718158423909776,19.16670242948764,4.820000171661377,3.127637297751373,4.829999923706055,1.1428610354223143,4.8216657638549805,-0.0718158423909776 2182,2008-06-04,5.0,5.066666126251222,4.920000076293945,4.920000076293945,43320.0,0.016260146842582035,-2.666654745726365,0.7868824779209328,44.18613161451286,16.908817949621238,-0.14963072800695265,-0.02042578143161755,0.12733138142309297,-0.04355079760881164,20.013904965280414,0.14666604995727628,-0.21441924568275272,0.046750235557555975,-0.1768263578264051,0.27032682894151705,-0.06503806113442501,0.15853853224953696,-0.3666667938232422,84.61549465483358,36.589316315673585,0.11178829669198066,6,-0.15000033378601074,0.07166671752929688,0.17291617393493652,-0.050000429153441495,-0.5,2,-0.08533344268798826,-1.4144081448546943,4.920000076293945,19.16670242948764,4.820000171661377,3.127637297751373,4.829999923706055,-0.08533344268798826 2183,2008-06-05,5.085000038146973,5.150000095367432,5.0,5.001666069030762,12204.0,0.017000007629394576,-2.4615630089352525,1.0416756073719096,51.39244100351065,22.574812412086693,-0.21811466391313505,-0.11098477403699114,0.06039771151250228,-0.13978214198259487,20.989971878890067,0.15000009536743164,-0.20020134312400373,0.13166692256927526,-0.09211501346432183,0.35544885860287234,0.01977595455247627,0.24355789058607424,-0.4343335151672365,87.4193491821631,41.69902733523341,0.11189096801679857,6,-0.19333338737487793,-0.013333320617675781,0.09791624546051025,-0.13500046730041415,-0.5850000381469727,3,-0.09734510950750441,-2.666654745726365,5.0,-1.4144081448546943,4.920000076293945,19.16670242948764,4.820000171661377,-0.09734510950750441 2184,2008-06-06,5.0,5.113333225250244,4.988333225250244,5.085000038146973,25554.0,-0.016715838251585846,-1.3076868903834642,-1.019992675837129,48.91567893038374,27.95982722044922,-0.11985169379995853,-0.034306870734615025,0.1592489824310528,-0.06598301823687791,22.049508784194042,0.125,-0.16894742594377732,0.05083353519439715,-0.16574405042470097,0.2674111208134953,-0.057455257615152355,0.15912232800394666,-0.3193734626770022,70.96773598122431,26.921440781684794,0.10828879280954917,6,-0.10833334922790527,0.07083320617675781,0.2216663360595703,-0.050000429153441495,-0.6983342170715332,4,-0.0800000190734863,-2.4615630089352525,5.085000038146973,-2.666654745726365,5.0,-1.4144081448546943,4.920000076293945,-0.0800000190734863 2185,2008-06-09,4.993332862854004,5.0,4.908332824707031,4.998332977294922,5550.0,-0.0013334274291991743,20.99794026776519,0.05882484937562409,49.51216414619306,33.400779736933934,-0.09845543446879557,-0.03660477872763401,0.18040528521254817,-0.07024349585184364,22.782752525424215,0.09166717529296875,-0.13282419140582125,0.04866640567779523,-0.15976017932642517,0.25709299068201563,-0.05554688682431497,0.15287969817990543,-0.2845439120483402,58.035629896620165,16.15459161217683,0.10421329250211013,6,-0.10166621208190918,0.03000020980834961,0.2675001621246338,-0.0433332920074454,-0.49499988555908203,0,-0.07877162789356307,-1.3076868903834642,5.0,-2.4615630089352525,5.085000038146973,-2.666654745726365,5.0,-0.07877162789356307 2186,2008-06-10,4.980000019073486,4.993332862854004,4.866665840148926,4.993332862854004,5358.0,-0.0026701291795910853,18.000751046099925,2.6665077245851614,56.70385436063009,37.50151233365196,-0.0673874484562349,-0.03310776439089036,0.2078338259126955,-0.06658969776408963,23.643084203556388,0.12666702270507812,-0.10571498488837783,0.040500211715698065,-0.1583564979532177,0.23935692138461384,-0.05892814311876027,0.1399285665501564,-0.2447383995941168,40.000168294920016,-3.6481690734546177,0.0994283548344581,6,-0.0883333683013916,-0.03833341598510742,0.2612496614456177,-0.030000448226927823,-0.5383338928222647,1,-0.08299877334120254,20.99794026776519,4.993332862854004,-1.3076868903834642,5.0,-2.4615630089352525,5.085000038146973,-0.08299877334120254 2187,2008-06-11,4.938333034515381,4.974999904632568,4.871665954589844,4.974999904632568,3792.0,-0.008366864337052249,4.636366000832293,2.7501162333249884,59.18360537868223,42.23347141303681,-0.01939970377405764,-0.003015397400009334,0.25335546108238205,-0.03411733588374588,24.549909274615914,0.10833406448364258,-0.08086693163173031,0.006083226203918102,-0.18091301752098854,0.19307946992882474,-0.08741489565853477,0.09958134806637098,-0.17818710648272784,25.29422159392119,-21.37324073471567,0.09349812186245324,6,-0.04666638374328613,-0.03833341598510742,0.29499995708465576,0.011666536331177646,-0.5250000953674316,2,-0.07559898748942084,18.000751046099925,4.980000019073486,20.99794026776519,4.993332862854004,-1.3076868903834642,5.0,-0.07559898748942084 2188,2008-06-12,4.90500020980835,4.940000057220459,4.835000038146973,4.940000057220459,3252.0,-0.006749813038946284,5.000027247956403,0.9545359966708281,55.801085759854075,46.396513072434296,0.030169938151828113,0.01853512822293446,0.28738740413944,-0.007631729299360401,25.340732105034906,0.10500001907348633,-0.058338429822761384,-0.019166302680969416,-0.19536241214721795,0.1570298067852791,-0.10726435741409368,0.06893175205215485,-0.12146303173561002,25.149775486673963,-24.68643548781611,0.08809805473312418,6,-0.013333559036254883,-0.013333559036254883,0.2895827293395996,0.044999361038208896,-0.43666744232177734,3,-0.08256884658200125,4.636366000832293,4.938333034515381,18.000751046099925,4.980000019073486,20.99794026776519,4.993332862854004,-0.08256884658200125 2189,2008-06-13,4.860000133514403,4.966666221618652,4.841666221618652,4.841666221618652,9396.0,-0.009174327088500633,-12.635933314260448,-0.523828337874634,52.06188037591282,50.19377058662141,0.0892596786617732,0.04981235559386299,0.3266140947125038,0.030456064011278094,24.964631565214866,0.125,-0.047110086378264526,-0.053833079338074796,-0.21871882628726702,0.11105266761111743,-0.1362759528126709,0.028609794136521316,-0.05447518040398247,15.15157645290817,-37.400594952285985,0.08244287347459617,6,0.10333299636840909,0.03166651725769132,0.4295828342437753,0.0899994373321551,-0.39166736602783114,4,-0.07407409951120247,5.000027247956403,4.90500020980835,4.636366000832293,4.938333034515381,18.000751046099925,4.980000019073486,-0.07407409951120247 2190,2008-06-16,4.833333015441895,4.869999885559082,4.75333309173584,4.858333110809326,15918.0,-0.00548706118105069,3.8275603523968313,-1.3635985331218152,50.881652207878005,52.07094375306194,0.1318861945479357,0.0655314520258452,0.34605804774443616,0.05136946687024846,24.781638429276438,0.11666679382324219,-0.026936137766415236,-0.07141685485839755,-0.23281545792130842,0.08998174820451332,-0.15211615638985254,0.009282446673057443,0.3166670799255362,33.333333333333705,-23.45046676314272,0.0806993015314554,6,0.11833357810974032,0.05833363533019931,0.47874999046325595,0.11666655540466309,-0.3683328628540039,0,-0.11000012430652273,-12.635933314260448,4.860000133514403,5.000027247956403,4.90500020980835,4.636366000832293,4.938333034515381,-0.11000012430652273 2191,2008-06-17,4.739999771118164,4.833333015441895,4.4616661071777335,4.833333015441895,35850.0,-0.01931032768185914,6.9642984867216615,3.7333155314808373,39.5180671394121,51.55226992249519,0.22015265993906574,0.14586603183016855,0.4309346605582949,0.13935911807324608,25.10095019899399,0.37166690826416193,-0.009010992372948223,-0.1517500877380371,-0.32246078182380433,0.018960606347730113,-0.23710543478092028,-0.06639474069515394,0.4020669841766358,54.22079460196062,-0.507882208966592,0.08535534704288357,6,0.06583333015441895,0.06583333015441895,0.5350000858306885,0.20999979972839444,-0.27666664123535156,1,-0.050984558120818924,3.8275603523968313,4.833333015441895,-12.635933314260448,4.860000133514403,5.000027247956403,4.90500020980835,-0.050984558120818924 2192,2008-06-18,4.75,4.75,4.583333015441895,4.739999771118164,4836.0,0.0021097530305316248,32.33263398817453,-0.10714541163006835,44.386501967604005,50.7738322518389,0.1910517043441322,0.1307559069753026,0.4134942272504336,0.12401919770101344,24.96938649440317,0.16666698455810458,0.011611462610948031,-0.1342498540878294,-0.31624182890231367,0.047742120726654846,-0.22524584149507199,-0.04325386668058684,0.36485072937011687,57.09580742203958,-2.082840487985834,0.09099598740724223,6,0.03749966621398926,0.05583310127258301,0.5241663455963135,0.1999995708465585,-0.2866668701171875,2,-0.064912394473427,6.9642984867216615,4.739999771118164,3.8275603523968313,4.833333015441895,-12.635933314260448,4.860000133514403,-0.064912394473427 2193,2008-06-19,4.75,4.811666011810303,4.65500020980835,4.65500020980835,4338.0,0.0,-2.2982346947482544,9.499761586877742,43.65080085921499,50.18884579948682,0.1548150721328012,0.13090423123578532,0.40590062192663545,0.1187051341788905,24.41901089868391,0.15666580200195312,0.019149342986289675,-0.13008320331573486,-0.3205996228606054,0.06043321622913567,-0.22534141308817013,-0.0348249935432996,0.33872334448242114,57.09580742203958,-1.296024142185125,0.09525820977243528,6,-0.019166946411132812,0.05583310127258301,0.523749589920044,0.1999995708465585,-0.3899998664855966,3,-0.07087727596885285,32.33263398817453,4.75,6.9642984867216615,4.739999771118164,3.8275603523968313,4.833333015441895,-0.07087727596885285 2194,2008-06-20,4.75,4.806665897369385,4.75,4.806665897369385,1200.0,0.0,1.0,-0.5964844475452871,44.354828165677745,49.61580846831845,0.12921115053226995,0.13092218329072836,0.39815045291086015,0.11355000873386523,23.838892321879772,0.056665897369384766,0.014142287556152766,-0.12583320140838605,-0.324214175523152,0.07254777270637991,-0.22502368846576903,-0.02664271435100307,0.3136410549902333,70.6123049543522,13.1767636290691,0.09919048705738293,6,-0.02250051498413086,0.05583310127258301,0.4999995231628418,0.1999995708465585,-0.5166668891906738,4,-0.059298364739668985,-2.2982346947482544,4.75,32.33263398817453,4.75,6.9642984867216615,4.739999771118164,-0.059298364739668985 2195,2008-06-23,4.736666202545166,4.783332824707031,4.736666202545166,4.75,516.0,-0.002807115253649295,-5.999749669205736,0.23530550249501417,32.81247904527828,46.96121121105714,0.11433111674532803,0.1440269610276923,0.4019149302514107,0.12396726574191241,23.15320913256477,0.046666622161865234,-0.004585752034924617,-0.1343336582183836,-0.3415864994080078,0.07291918297124056,-0.23796007881319525,-0.03070723762357197,0.30289585453256773,73.99100895255826,18.387440613764696,0.10362642059481209,6,-0.01833319664001465,0.06916689872741699,0.3883335590362549,0.2133333683013925,-0.5616660118103027,0,-0.05665027333241457,1.0,4.75,-2.2982346947482544,4.75,32.33263398817453,4.75,-0.05665027333241457 2196,2008-06-24,4.72333288192749,4.781665802001953,4.72333288192749,4.736666202545166,3384.0,-0.002814916662379874,-7.749946355768543,0.9999642384579623,20.35715708924228,42.64716140111937,0.09770177883290199,0.15770112596777697,0.40602516616233153,0.13693810053876554,22.47593581652149,0.05833292007446289,-0.01728491655890174,-0.14275033473968524,-0.3593841424710691,0.07388347299169862,-0.25106723860537716,-0.03443343087399331,0.29311333715424315,61.313900624204976,8.992661698438155,0.1083169038656921,6,-0.009166717529296875,0.08250021934509277,0.38083338737487793,0.22666668891906827,-1.0566668510437016,1,-0.05469289076110573,-5.999749669205736,4.736666202545166,1.0,4.75,-2.2982346947482544,4.75,-0.05469289076110573 2197,2008-06-25,4.625,4.76166582107544,4.373332977294922,4.72333288192749,15672.0,-0.0208185373306492,3.4381210847985613,7.3749731778842715,2.083378864612172,36.678527301648046,0.16417947585417547,0.2482864937135787,0.49514542363746905,0.23433301570646314,23.039833043891022,0.38833284378051847,-0.03435824555586109,-0.22808320522308367,-0.46970132046171464,0.013534910015547297,-0.3488922628423996,-0.10727414760376774,0.36925501460557353,57.414569035007844,9.139206404468204,0.12080905761931554,6,0.04499959945678711,0.13666653633117676,0.4687497615814209,0.3249995708465585,-1.0,2,-0.0349549989442568,-7.749946355768543,4.72333288192749,-5.999749669205736,4.736666202545166,1.0,4.75,-0.0349549989442568 2198,2008-06-26,4.536665916442871,4.625,4.358333110809326,4.625,9600.0,-0.01909926130964945,5.037689608636977,0.8983168379247305,2.0690077010652885,31.12376367110943,0.21766001970438253,0.3311527189564458,0.573104229960899,0.32519773887401726,23.591208334841703,0.26666688919067383,-0.06046751584833299,-0.30216729640960693,-0.5821572733054472,-0.02217731951376667,-0.4421622848575266,-0.16217230796168725,0.42033377592406307,39.77688248094599,-5.395558697759057,0.13999498844791997,6,0.07750058174133301,0.2175006866455078,0.5566670894622803,0.4133336544036874,-1.0383329391479492,3,-0.01616446701403962,3.4381210847985613,4.625,-7.749946355768543,4.72333288192749,-5.999749669205736,4.736666202545166,-0.01616446701403962 2199,2008-06-27,4.548333168029785,4.548333168029785,4.1649999618530265,4.536665916442871,18108.0,0.0025717678581151926,64.71096942945904,-0.13208097165991903,4.437014701517029,25.963248392624877,0.1755997303121397,0.313368302920793,0.5466849591293306,0.3168199658887243,23.651324529102407,0.3833332061767587,-0.0875190075670309,-0.2764167070388792,-0.5851386156274865,0.032305201549728046,-0.43077766133318285,-0.12205575274457559,0.3607731978125406,61.99463577068002,17.687179842457354,0.15436095429430374,6,-0.04916667938232422,0.10916686058044434,0.5283334255218506,0.40166640281677335,-1.0850002765655518,4,-0.041407044637621016,5.037689608636977,4.536665916442871,3.4381210847985613,4.625,-7.749946355768543,4.72333288192749,-0.041407044637621016 2200,2008-06-30,4.566666126251222,4.566666126251222,4.441666126251222,4.5,14358.0,0.004030698179785741,2.7500303986151535,5.713952918097182,8.108173416148276,22.473260201151117,0.12903109002163138,0.28994890421436104,0.5118432447537336,0.30258177467486025,23.25819418777759,0.125,-0.11208964575530089,-0.24541704654693497,-0.5750402875502703,0.08420619445640032,-0.41022866704860306,-0.08060542604526688,0.2680295991921744,65.1351409867606,19.444978854492447,0.16481162050166773,6,-0.07833313941955655,0.0908339023590079,0.5041671991348258,0.3833334445953369,-1.150000095367433,0,-0.07299263975655002,64.71096942945904,4.548333168029785,5.037689608636977,4.536665916442871,3.4381210847985613,4.625,-0.07299263975655002 2201,2008-07-01,4.566666126251222,4.599999904632568,4.525000095367432,4.565000057220459,29370.0,0.0,1.1951069738880438,0.02499123804620458,8.856163747234191,18.52544484333225,0.11382828198665251,0.276286097499999,0.4940269847855818,0.30565364461323785,24.51482965730665,0.07499980926513672,-0.1329510145326953,-0.22775034904479874,-0.5706284951023619,0.11512779701276443,-0.3991894220735803,-0.05631127601601715,0.20106002283313718,67.31844267437289,18.261464320312463,0.17143907302878178,7,-0.07833313941955655,0.0908339023590079,0.5000004768371573,0.3833334445953369,-1.180000066757203,1,-0.08576627340126508,2.7500303986151535,4.566666126251222,64.71096942945904,4.548333168029785,5.037689608636977,4.536665916442871,-0.08576627340126508 2202,2008-07-02,4.573332786560059,4.5883331298828125,4.550000190734863,4.566666126251222,8028.0,0.0014598527951308338,1.0908487977424346,4.001431024610957,10.98045199502296,14.895406080644246,0.08880472428135366,0.24877024246316637,0.4648483309246476,0.30415130273987145,26.441723355390867,0.03833293914794922,-0.15284276863973112,-0.1997503280639652,-0.5418635520741493,0.14236289594621887,-0.37080694006905723,-0.028693716058873164,0.13412074380116668,88.76799800972334,35.17142048639209,0.1710566120050918,7,-0.08749985694885254,0.0841672420501709,0.4933338165283203,0.3766667842864999,-1.2316668033599858,2,-0.1982507720279505,1.1951069738880438,4.566666126251222,2.7500303986151535,4.566666126251222,64.71096942945904,4.548333168029785,-0.1982507720279505 2203,2008-07-03,4.5900001525878915,4.666666030883789,4.536665916442871,4.583333015441895,23970.0,0.0036444682260636796,-1.5999675755061098,1.0000715256420758,15.966581517656124,11.741156453086287,0.0525844075378723,0.20355360570588577,0.42803127162899113,0.2894711200072546,28.893761445101475,0.13000011444091797,-0.15709054021248736,-0.15833296775817818,-0.47619519715796965,0.1595292616416133,-0.3172640824580739,0.0005981469417175589,-0.42500019073486506,84.71774691798095,25.173438833125886,0.15893111469989585,7,-0.11583375930786222,0.06749987602233798,0.47249972820281894,0.359999418258667,-1.2533340454101571,3,-0.2102396776705583,1.0908487977424346,4.573332786560059,1.1951069738880438,4.566666126251222,2.7500303986151535,4.566666126251222,-0.2102396776705583 2204,2008-07-04,4.599999904632568,4.653333187103272,4.5883331298828125,4.599999904632568,15246.0,0.0021785951442809814,-4.57138186128262,0.0,19.298399715906555,10.239592083156097,0.021310561019104668,0.17080775017612115,0.39994669324274934,0.278024104236513,31.3902862726517,0.06500005722045987,-0.16738973840678995,-0.1283332109451294,-0.4294152616362439,0.1727488397459851,-0.27887423629068664,0.02220781440042785,-0.4249666213989265,70.37059799643527,7.200515397910209,0.15054102534555713,7,-0.12666702270507812,0.05750012397766113,0.46208345890045166,0.34999966621399015,-1.2816669940948482,4,-0.23949281525596977,-1.5999675755061098,4.5900001525878915,1.0908487977424346,4.573332786560059,1.1951069738880438,4.566666126251222,-0.23949281525596977 2205,2008-07-07,4.599999904632568,4.60166597366333,4.583333015441895,4.60166597366333,21114.0,0.0,21.007441327989774,-100.0,25.581557818116494,10.820081053031009,-0.00012768953193997845,0.14738589115687706,0.3787487724354426,0.2771476129716035,33.4461571459205,0.01833295822143466,-0.1784075472505977,-0.10866656303405797,-0.3874226012895683,0.17008947522145235,-0.24804458216181313,0.030711456093697187,-0.41513396644592326,52.94131506757098,-10.89148966499895,0.1393780191277553,7,-0.13666701316833496,0.05750012397766113,0.3833329677581787,0.34999966621399015,-1.244999885559082,0,-0.24710152972473332,-4.57138186128262,4.599999904632568,-1.5999675755061098,4.5900001525878915,1.0908487977424346,4.573332786560059,-0.24710152972473332 2206,2008-07-08,4.566666126251222,4.616665840148926,4.498332977294922,4.616665840148926,31242.0,-0.007246473711396639,3.7333415985580363,30.01058958214028,20.43019684028056,12.858616383660829,0.009661897878909365,0.15617308605549862,0.391564668268936,0.309402167480477,35.445246770734904,0.1183328628540039,-0.19226996228881976,-0.12133364677429093,-0.3756017885371543,0.13293449498857246,-0.24846771765572306,0.005800424107141211,-0.3721641862106333,40.59401733612879,-23.0957990340425,0.12713407088143178,7,-0.1508331298828134,0.0908339023590079,0.3770836591720572,0.3833334445953369,-0.9850001335144052,1,-0.25182486820236816,21.007441327989774,4.599999904632568,-4.57138186128262,4.599999904632568,-1.5999675755061098,4.5900001525878915,-0.25182486820236816 2207,2008-07-09,4.565000057220459,4.566666126251222,4.505000114440918,4.566666126251222,2730.0,-0.0003648326776475308,73.02575844296736,0.03332157128281302,20.320984065543172,14.886613757491705,0.002147794326972985,0.13537675480672906,0.3732913155919988,0.3095159525950084,37.55236968292666,0.06166601181030362,-0.19959413385764435,-0.10433306694030797,-0.3349348792680509,0.12626874538743493,-0.21963397310417943,0.01096783922356348,-0.36105483536300653,39.60427171265084,-23.890237717972475,0.11530090616387165,7,-0.14916706085205078,0.09249997138977051,0.3799997568130493,0.3849995136260995,-0.8650000095367427,2,-0.2581235450068987,3.7333415985580363,4.566666126251222,21.007441327989774,4.599999904632568,-4.57138186128262,4.599999904632568,-0.2581235450068987 2208,2008-07-10,4.5,4.541666030883789,4.373332977294922,4.541666030883789,24288.0,-0.014238785631042528,7.080109864957656,25.008586147668407,16.814274682566804,16.261864866497234,0.06861548140474216,0.1775843453609358,0.41476768377364603,0.373528022654261,39.68214607651427,0.1916670799255371,-0.2030144203327282,-0.14908311367034877,-0.36308023783458143,0.0649140104938839,-0.25608167575246465,-0.04208455158823288,-0.28680036196202074,45.23818849699323,-16.639010548509454,0.10699856208211614,7,0.01999950408935547,0.1575000286102295,0.46083319187164307,0.45583295822143644,-0.75,3,-0.2574075592888727,73.02575844296736,4.565000057220459,3.7333415985580363,4.566666126251222,21.007441327989774,4.599999904632568,-0.2574075592888727 2209,2008-07-11,4.5,4.5,4.333333015441895,4.498332977294922,12246.0,0.0,198.9576659038891,-0.040009155413138014,17.431332328040455,17.297771412263035,0.06821159319740211,0.15729582526979513,0.3937678877364208,0.3734880408756869,42.2347066457384,0.16666698455810458,-0.18836480265479238,-0.13108310699462855,-0.3304425729588951,0.06827635896963802,-0.23076283997676228,-0.03140337401249482,-0.2777310341051047,58.823747206290086,-1.458299782398207,0.09967973298213333,7,-4.76837158203125e-07,0.13916659355163574,0.4816666841506958,0.45583295822143644,-0.733334064483643,4,-0.2585186428493924,7.080109864957656,4.5,73.02575844296736,4.565000057220459,3.7333415985580363,4.566666126251222,-0.2585186428493924 2210,2008-07-14,4.301665782928467,4.485000133514403,4.301665782928467,4.471665859222412,4608.0,-0.044074270460340736,-1.1568737447968571,-101.97826086956522,11.550234707489608,17.597112630069194,0.2514444621348044,0.33071239459711776,0.5737376438905333,0.5711341942664658,44.349542975258615,0.1983342170715332,-0.17154673331222892,-0.30283396244049055,-0.5286714353470776,-0.07699648953390348,-0.4157526988937841,-0.189915225987197,-0.07050887573379327,0.0,-57.66672701625198,0.11291873645329346,7,0.18250012397766113,0.2808341979980469,0.6795841455459595,0.7316672801971436,-0.5683326721191406,0,-0.22859350819238178,198.9576659038891,4.5,7.080109864957656,4.5,73.02575844296736,4.565000057220459,-0.22859350819238178 2211,2008-07-15,4.498332977294922,4.498332977294922,4.166666030883788,4.301665782928467,16902.0,0.04571884574272267,2.372875150627614,-1.1568653300272638,40.20619925023817,20.84441788064866,0.04924331734652121,0.1212272087852595,0.3622245453899531,0.3754211964130416,45.2212354837122,0.3316669464111337,-0.15154405660417858,-0.09408342838287354,-0.31520647748277053,0.12703962071702346,-0.20464495293282248,0.016478096167075407,0.1683330535888672,82.91671683389724,24.17636009820673,0.11056152454994865,7,-0.08166694641113281,0.08083343505859375,0.45916688442230225,0.568333625793457,-0.7483329772949219,1,-0.2541681471763747,-1.1568737447968571,4.301665782928467,198.9576659038891,4.5,7.080109864957656,4.5,-0.2541681471763747 2212,2008-07-16,4.441666126251222,4.498332977294922,4.166666030883788,4.498332977294922,14208.0,-0.012597300228712083,10.705854138792851,-0.28813575759926424,42.276466889396715,23.767738477508725,0.09528987431904756,0.1619113498810698,0.40549876608999025,0.43272241618685836,46.140035338480565,0.3316669464111337,-0.13576873873877737,-0.13533358573913468,-0.3531663231985309,0.08249915172026157,-0.2442499544688328,-0.026417217009436555,0.21499990463256768,73.33335876464874,11.69051818081099,0.10891636872969827,7,-0.03166651725769132,0.12833380699157626,0.4750005006790152,0.6491668224334708,-0.25,2,-0.1936210667505186,2.372875150627614,4.498332977294922,-1.1568737447968571,4.301665782928467,198.9576659038891,4.5,-0.1936210667505186 2213,2008-07-17,4.413332939147949,4.498332977294922,4.2899999618530265,4.498332977294922,5526.0,-0.0063789547205759245,3.9019511045787776,1.499995792627023,39.31399014421335,25.99169296954281,0.10720069709478253,0.17257718360954843,0.4211772186750018,0.4615848685138131,47.69975442529521,0.20833301544189542,-0.12312439769062689,-0.1468334197998047,-0.36036670800027526,0.06669986840066588,-0.25360006390003953,-0.040066775699569845,0.2335330917358398,73.99993133558026,11.889293566819575,0.10676664410023519,7,-0.021667003631591797,0.15250015258789062,0.48250019550323486,0.6775000095367432,-0.16333293914794922,3,-0.1616313342545942,10.705854138792851,4.441666126251222,2.372875150627614,4.498332977294922,-1.1568737447968571,4.301665782928467,-0.1616313342545942 2214,2008-07-18,4.468332767486572,4.468332767486572,4.401666164398193,4.414999961853027,3336.0,0.012462197866549785,1.5000223519629494,-0.6274444905698482,42.6434075342465,27.88745404911281,0.035268624271835414,0.10054878597039263,0.3539008454165078,0.408876545744036,49.34376266965547,0.0666666030883789,-0.11212922272552106,-0.07775022983551061,-0.2751080322404542,0.119607572569433,-0.17642913103798286,0.020928671366961638,0.16892926339721637,90.95471823979668,28.019336619238672,0.098678901202472,7,-0.07666683197021484,0.09750032424926758,0.42333388328552246,0.6225001811981201,-0.16333293914794922,4,-0.16076080383123148,3.9019511045787776,4.413332939147949,10.705854138792851,4.441666126251222,2.372875150627614,4.498332977294922,-0.16076080383123148 2215,2008-07-21,4.468332767486572,4.468332767486572,4.361666202545166,4.468332767486572,6654.0,0.0,1.0,0.0,42.6434075342465,30.355588570664583,0.016346518184004566,0.08370687636527752,0.3413711847346992,0.4112179327294596,51.052291285648096,0.10666656494140625,-0.10639880955253744,-0.06433355808258057,-0.24270985094677489,0.11404273478161375,-0.15352170451467817,0.024854588349517037,0.15951734339721657,90.95471823979668,27.39341163325124,0.08918814643209737,7,-0.10166668891906738,0.04916715621948242,0.45916712284088135,0.6400003433227539,-0.05666685104370117,0,-0.15703101547759202,1.5000223519629494,4.468332767486572,3.9019511045787776,4.413332939147949,10.705854138792851,4.441666126251222,-0.15703101547759202 2216,2008-07-22,4.4650001525878915,4.4650001525878915,4.360000133514403,4.4650001525878915,5688.0,-0.0007458296129890796,1.0,0.0,41.85470038892655,32.74822371770718,0.004180885703919834,0.07029773082981805,0.3318770792146539,0.41820029889521315,52.785342409350356,0.10833263397216886,-0.10429731317551649,-0.05474953651428116,-0.21103818250782513,0.10153910947926281,-0.1328938595110536,0.02339478648249127,0.15362627669589735,89.94991057513731,28.355282203175932,0.07814432299677201,7,-0.11083412170410245,0.034166336059569424,0.4566664695739737,0.6433329582214347,0.009999752044676846,1,-0.16386719300658814,1.0,4.468332767486572,1.5000223519629494,4.468332767486572,3.9019511045787776,4.413332939147949,-0.16386719300658814 2217,2008-07-23,4.4633331298828125,4.4650001525878915,4.38666582107544,4.4650001525878915,12498.0,-0.0003733533366427899,92.98112128136438,-100.0,40.25639144628242,35.352903358120024,-0.011275938687732356,0.06243304854154985,0.3204335513626333,0.4235444322073718,53.20147465043097,0.07833433151245117,-0.10885428637966665,-0.0483332157135008,-0.19829641153605593,0.10162998010905433,-0.12331481362477792,0.02664838219777632,0.14625409143297663,83.20004760749458,23.517015251109115,0.07498159791127734,7,-0.13000011444091797,0.02499985694885254,0.3424999713897705,0.559166431427002,0.1099996566772461,2,-0.15982072346491905,1.0,4.4650001525878915,1.0,4.468332767486572,1.5000223519629494,4.468332767486572,-0.15982072346491905 2218,2008-07-24,4.4633331298828125,4.4633331298828125,4.360000133514403,4.4616661071777335,6558.0,0.0,122.97311212814752,-1.0,39.32292190534944,37.78530220004325,-0.01902476670082187,0.05971928929367909,0.3075899955127337,0.42779111896448363,53.62489142955167,0.10333299636840909,-0.10908029866764046,-0.04466657638549787,-0.19563872216129408,0.10630556939029834,-0.12015264927339597,0.030819496502400234,0.13739566762433686,95.38492011092042,35.5231389656961,0.07548607288789791,7,-0.13083362579345703,0.02499985694885254,0.33333325386047363,0.559166431427002,0.15333271026611328,3,-0.0608663964185715,92.98112128136438,4.4633331298828125,1.0,4.4650001525878915,1.0,4.468332767486572,-0.0608663964185715 2219,2008-07-25,4.360000133514403,4.451665878295898,4.333333015441895,4.375,9078.0,-0.023151531234936518,-2.463361873460537,-8.997997711666219,33.85652813166338,40.263779247173666,0.06968939666118512,0.15622937336341902,0.3966138912863153,0.5352388215726398,53.56061832766166,0.13000011444091708,-0.11246214030788693,-0.13858292102813774,-0.3019478116734531,0.0247819696171776,-0.2202653663507954,-0.05690047570548007,0.23204740866027862,19.753457075745416,-39.29072143296887,0.08168244532265756,7,-0.02750062942504794,0.12583279609680265,0.4083329439163217,0.662499427795411,0.32833290100097745,4,-0.025229387648146084,122.97311212814752,4.4633331298828125,92.98112128136438,4.4633331298828125,1.0,4.4650001525878915,-0.025229387648146084 2220,2008-07-28,4.233333110809326,4.360000133514403,4.171666145324707,4.360000133514403,19986.0,-0.029052068538121034,1.9736861918386062,8.444543344882932,30.07970965760066,39.13861373688061,0.2074608025308624,0.27051283995282027,0.5088705216748615,0.6643677332605087,53.83030165804116,0.18833398818969638,-0.11098060130572307,-0.24858329296112025,-0.4469636287023935,-0.05020295721984702,-0.34777346083175686,-0.14939312509048364,0.35020680113953784,21.022780842894377,-38.688186501082775,0.09919016787063652,7,0.0991663932800293,0.24083328247070312,0.5333331823348999,0.7891664505004883,0.3816666603088379,0,0.01692914676293822,-2.463361873460537,4.360000133514403,122.97311212814752,4.4633331298828125,92.98112128136438,4.4633331298828125,0.01692914676293822 2221,2008-07-29,4.175000190734863,4.235000133514403,4.1550002098083505,4.235000133514403,3000.0,-0.013779430663161452,1.6666666666666865,0.47368242734527566,28.171663400868013,37.571413349266315,0.24038469533467843,0.314102859270017,0.5523016692445228,0.7220008663868089,54.45031041781445,0.07999992370605291,-0.11275321667292193,-0.287332916259766,-0.5241006393237262,-0.05056519319580577,-0.40571677779174564,-0.16894905472778632,0.40020224359269907,6.451607941339503,-53.497568324415525,0.11838386153197995,7,0.15166640281677246,0.2933328151702881,0.5870828628540039,0.8474993705749512,0.4066658020019531,1,0.056686398777469504,1.9736861918386062,4.233333110809326,-2.463361873460537,4.360000133514403,122.97311212814752,4.4633331298828125,0.056686398777469504 2222,2008-07-30,3.6666660308837886,4.133333206176759,3.5,4.133333206176759,235800.0,-0.12175667943181578,1.7142822109961189,7.777793672365013,18.82793782525374,35.29518531382636,0.7009348825043555,0.791615627854283,1.0427437160082804,1.2266721965735212,55.455301276418446,0.6750001907348633,-0.10135720627857658,-0.750333738327027,-1.1723447064069812,-0.3283227702470728,-0.9613392223670041,-0.5393282542870499,0.891728314463005,17.30097571792877,-42.670418968346986,0.2110054840399771,7,0.3175003528594975,0.4641668796539311,1.0933336019515996,1.3558335304260258,0.8983340263366704,2,0.22045473106639712,1.6666666666666865,4.175000190734863,1.9736861918386062,4.233333110809326,-2.463361873460537,4.360000133514403,0.22045473106639712 2223,2008-07-31,3.625,3.661665916442871,3.5,3.578332901000977,61800.0,-0.011363464938677792,1.694455923959691,-0.10000081743423618,18.258783024559804,32.585782590527835,0.6917621772648621,0.7982037803207778,1.0678137823353886,1.2646354311848054,57.28051629259727,0.16666603088378862,-0.12607454993308664,-0.7437497615814213,-1.2860094019869717,-0.20149012117587128,-1.0148795817841965,-0.47261994137864605,0.869890684625986,13.134862019412882,-45.04093669305264,0.27112982020277504,7,0.35916638374328613,0.45833301544189453,1.090833067893982,1.3533329963684082,0.9116659164428711,3,0.2616090445682919,1.7142822109961189,3.6666660308837886,1.6666666666666865,4.175000190734863,1.9736861918386062,4.233333110809326,0.2616090445682919 2224,2008-08-01,3.498332977294922,3.6666660308837886,3.491666078567505,3.615000009536743,37200.0,-0.034942626953125,-1.6922897757595807,-2.4999846732333584,19.26022861175815,29.98765159914024,0.7446754126834465,0.8833971281390589,1.176017044428911,1.387038391040142,59.20727308416106,0.17499995231628374,-0.15538533739840688,-0.8153334379196169,-1.4707050010608853,-0.1599618747783489,-1.1430192194902506,-0.48764765634898266,0.9368642662535045,0.7677804054137546,-62.09141317960181,0.32768578157063405,8,0.4800001382827763,0.5808330774307251,1.1858335733413696,1.4725000858306885,1.0433330535888672,4,0.31967593425562146,1.694455923959691,3.625,1.7142822109961189,3.6666660308837886,1.6666666666666865,4.175000190734863,0.31967593425562146 2225,2008-08-04,3.4633328914642334,3.5,3.400000095367432,3.481666088104248,15600.0,-0.010004789726377639,2.6362927032263777,0.15714119308370306,4.803479537746881,25.870849282342498,0.6952357270268585,0.8736681673573603,1.1918197241928823,1.4173413307211202,61.24927532982475,0.09999990463256792,-0.18501969579418898,-0.7935001730918883,-1.5357103996503243,-0.0512899465334522,-1.1646052863711063,-0.4223950598126702,0.8963818588857189,7.584765653106938,-50.55876324516326,0.37110511327921797,8,0.4691672325134286,0.570000171661377,1.1150003671646118,1.4108335971832275,1.0366671085357666,0,0.3537055724762397,-1.6922897757595807,3.498332977294922,1.694455923959691,3.625,1.7142822109961189,3.6666660308837886,0.3537055724762397 2226,2008-08-05,3.4166660308837886,3.5,3.4166660308837886,3.4633328914642334,25200.0,-0.01347455241610196,-2.57144097887445,2.5454841016971437,4.845800912250596,21.93633922300563,0.6454320272229075,0.8746038578371143,1.2187272247191943,1.4589121557078468,63.066756057525744,0.08333396911621138,-0.2269720266196682,-0.7826670289039614,-1.5983579151852,0.0330238573772772,-1.1905124720445808,-0.3748215857633421,0.8470772539679117,2.2726282600227266,-51.72089156416701,0.4078454431406194,8,0.5150005817413335,0.6166670322418217,1.1562504768371586,1.4575004577636723,1.098333835601808,1,0.35073189167523133,2.6362927032263777,3.4633328914642334,-1.6922897757595807,3.498332977294922,1.694455923959691,3.625,0.35073189167523133 2227,2008-08-06,3.3866660594940186,3.4200000762939453,3.3499999046325684,3.4166660308837886,68400.0,-0.008780481065048695,2.8180458656540766,0.6428538585332053,4.838695130072722,18.104758470197105,0.5661862108311855,0.8556703876644853,1.226170067079619,1.4846543751265404,65.0050077582174,0.07000017166137695,-0.27544289365869634,-0.7537503004074093,-1.626460773186369,0.11896017237155032,-1.1901055367968887,-0.3173950640179295,0.7907029064092548,11.578805505822208,-38.236469352469236,0.4363552363894798,8,0.5141668319702148,0.6216669082641602,1.1862504482269287,1.4875004291534424,1.1116669178009033,2,0.35285437425777255,-2.57144097887445,3.4166660308837886,2.6362927032263777,3.4633328914642334,-1.6922897757595807,3.498332977294922,0.35285437425777255 2228,2008-08-07,3.341665983200073,3.3833329677581787,3.2616660594940186,3.3833329677581787,46200.0,-0.013287426484756226,4.83996704126708,1.3889008098292481,0.0,14.342922011123397,0.4865068137461237,0.8531847561823942,1.2496668018767019,1.5270078566814989,66.60010596441239,0.125,-0.3306495372989411,-0.7408336758613587,-1.665276818571844,0.1836094668491266,-1.2030552472166014,-0.27861210450611607,0.7364186953507157,19.753068977148814,-23.831470466311316,0.46222157135524256,8,0.4691671133041382,0.622500061988831,1.230000495910645,1.5325005054473881,1.154999971389771,3,0.36608508455680155,2.8180458656540766,3.3866660594940186,-2.57144097887445,3.4166660308837886,2.6362927032263777,3.4633328914642334,0.36608508455680155 2229,2008-08-08,3.3366661071777344,3.341665983200073,3.2633330821990967,3.341665983200073,18600.0,-0.0014962225570942511,30.333937342049165,0.1199961090384628,0.0,11.000732049167766,0.3699896178312163,0.8079878727510756,1.2323932090986363,1.5299438805169832,68.15028230286411,0.07833290100097612,-0.3919606107569411,-0.6876668572425846,-1.6472304317929343,0.2718967173077651,-1.1674486445177594,-0.20788506996740974,0.6271199647051064,31.468471307314093,-5.871080537413722,0.47978178727517495,8,0.4116669893264766,0.6208335161209111,1.229167103767395,1.5375003814697266,1.1399998664855957,4,0.3596403627812006,4.83996704126708,3.341665983200073,2.8180458656540766,3.3866660594940186,-2.57144097887445,3.4166660308837886,0.3596403627812006 2230,2008-08-11,3.31833291053772,3.3350000381469727,3.31833291053772,3.3333330154418945,32400.0,-0.005494465448783292,-1.222268139553438,3.000095369796563,0.0,7.870547226849099,0.2736587352939086,0.789345141968472,1.2281030441326446,1.547868671781789,69.68150232554562,0.018333196640014204,-0.46110658761750667,-0.6568334102630611,-1.6564961019622593,0.3428292814361371,-1.1566647561126602,-0.15700206441346198,0.5471563596106854,23.7762405654009,-6.623073587141253,0.4998313458495991,8,0.37916672229766846,0.620833039283752,1.2470835447311397,1.5558335781097408,1.2116672992706294,0,0.3686589481306244,30.333937342049165,3.3366661071777344,4.83996704126708,3.341665983200073,2.8180458656540766,3.3866660594940186,0.3686589481306244 2231,2008-08-12,3.3550000190734863,3.3916659355163574,3.309999942779541,3.3166658878326416,39000.0,0.011049858324740702,-2.1613037198377505,-2.5555908765795876,3.102997575597101,6.123331643553916,0.12118635732923622,0.698439943182052,1.1655484152521725,1.5102837061954402,70.65522738647016,0.0816659927368164,-0.5233798725277028,-0.562999653816223,-1.567446450001822,0.441447142369376,-1.0652230519090224,-0.06077625572342349,0.425954001583305,58.94750949027332,33.77193648647339,0.5022233980927994,8,0.10916602611541748,0.5841659307479858,1.2054164409637451,1.4841663837432861,1.1750001907348633,1,0.341281661525211,-1.222268139553438,3.31833291053772,30.333937342049165,3.3366661071777344,4.83996704126708,3.341665983200073,0.341281661525211 2232,2008-08-13,3.5816659927368164,3.5850000381469727,3.358333110809326,3.371665954589844,19200.0,0.06756064750364033,1.092295977428882,5.478147837173855,18.698207442113358,6.172156578837644,-0.13276668849954154,0.42587633936412495,0.912516023843204,1.281533697392602,70.97050176272319,0.23000001907348633,-0.5720286472433811,-0.29333367347717276,-1.276802536205575,0.69013518925123,-0.7850681048413737,0.1984007578870286,0.12658771335718688,98.96885399299936,79.25910152262692,0.4917344313642013,8,-0.1174999475479126,0.33250010013580367,0.9550005197525024,1.257500410079956,1.0,2,0.26058651913424313,-2.1613037198377505,3.3550000190734863,-1.222268139553438,3.31833291053772,30.333937342049165,3.3366661071777344,0.26058651913424313 2233,2008-08-14,3.7000000476837163,3.7000000476837163,3.493333101272583,3.558332920074463,13800.0,0.03303883030602717,1.9176415149908579,0.6746052470243131,26.81500200087207,7.011575844294747,-0.26747056721148477,0.26494494601267116,0.7659067602675615,1.161410001498918,70.94986176355496,0.20666694641113326,-0.6160549466471226,-0.13933297395706123,-1.0918512132440275,0.8131852653299054,-0.6155920936005441,0.3369261456864221,-0.4383339881896977,100.0,76.97884019397054,0.4762591196434833,8,-0.21916699409484908,0.20166599750518754,0.8366664648056026,1.1391663551330562,0.8733327388763423,3,0.21576565387099933,1.092295977428882,3.5816659927368164,-2.1613037198377505,3.3550000190734863,-1.222268139553438,3.31833291053772,0.21576565387099933 2234,2008-08-15,3.75,3.75,3.623332977294922,3.7000000476837163,31200.0,0.01351350045186761,4.0666857401711844,0.3529396915154074,32.054472010497946,10.039463896822642,-0.310689667958278,0.1669285181035396,0.6903698541099166,1.1081099806402452,70.78470021603961,0.12666702270507812,-0.5962274137809014,-0.05341638326644915,-0.9590911061074436,0.8522583395745449,-0.506253744686946,0.39942097815404765,-0.4795672607421877,100.0,73.55658435491316,0.452837361420497,8,-0.24416697025299072,0.13083302974700928,0.8387497663497925,1.0875000953674316,0.8000001907348633,4,0.19911092122395835,1.9176415149908579,3.7000000476837163,1.092295977428882,3.5816659927368164,-2.1613037198377505,3.3550000190734863,0.19911092122395835 2235,2008-08-18,3.766665935516357,3.766665935516357,3.6666660308837886,3.6749999523162837,71178.0,0.004444249471028616,1.1818323688146173,1.833321412393026,34.35501303719984,13.318265244039225,-0.3126850375799455,0.10013411119142734,0.6480490423519867,1.088420272735401,70.43803495613365,0.09999990463256836,-0.5699022639152198,-0.0016671061515811658,-0.8515329559145575,0.8481987436113951,-0.42660003103306954,0.42326581872990676,-0.4770505058288572,100.0,68.09367183538777,0.4249329248814881,8,-0.252499938011169,0.11333358287811324,0.8029171228408818,1.0708341598510747,0.7833342552185063,0,0.18849562193777136,4.0666857401711844,3.75,1.9176415149908579,3.7000000476837163,1.092295977428882,3.5816659927368164,0.18849562193777136 2236,2008-08-19,3.733333110809326,3.765000104904175,3.733333110809326,3.765000104904175,1770.0,-0.008849424206360146,1.0,-0.3454606931530008,54.01609413581492,18.782420689121693,-0.2567043357555989,0.07994034049364451,0.6552405356752011,1.1182386908988962,70.06738811752301,0.033332824707030806,-0.5381431490561592,0.0015834212303160733,-0.7824553695715428,0.785622212032175,-0.3904359741706136,0.39360281663124574,-0.4150946507720952,91.83684908727426,55.683691511191476,0.39201939540092945,8,-0.21916711330413818,0.14666640758514404,0.7999998331069946,1.1033334732055664,0.7666668891906738,1,0.21339298566538,1.1818323688146173,3.766665935516357,4.0666857401711844,3.75,1.9176415149908579,3.7000000476837163,0.21339298566538 2237,2008-08-20,3.75,3.766665935516357,3.6800000667572017,3.728332996368408,305232.0,0.004464345585026175,2.151550619467543,-0.6842140926510115,57.76397681090058,25.20064033477731,-0.241844873380904,0.007475501838162035,0.6134302651459471,1.0931422005731504,69.75623576177017,0.08666586875915527,-0.4867802932687666,0.053916966915130704,-0.6508908018803927,0.7587247357106541,-0.2984869174826308,0.4063208513128922,-0.40485589143402123,93.90269538510937,52.57258204518624,0.3524038843977617,8,-0.23500049114227295,0.12999951839447021,0.7479162216186523,1.0391664505004883,0.75,2,0.20800005594889326,1.0,3.733333110809326,1.1818323688146173,3.766665935516357,4.0666857401711844,3.75,0.20800005594889326 2238,2008-08-21,4.191666126251222,4.25,3.75,3.75,155478.0,0.11777763366699245,-1.2641537137742724,20.384273421510198,80.95240223977444,34.19535169475225,-0.6149245587262402,-0.48020725229925443,0.15230913544824265,0.6441187329671285,68.33908855452104,0.5,-0.41799662035883856,0.5091664433479317,-0.14179579182263868,1.160128678518502,0.18368532576264673,0.8346475609332167,-0.82123070806822,90.69140841383775,42.40331920311873,0.3254811175852851,8,-0.4116661548614511,-0.3116666078567514,0.29833364486694247,0.5158338546752921,0.3083338737487784,3,0.09304172964615098,2.151550619467543,3.75,1.0,3.733333110809326,1.1818323688146173,3.766665935516357,0.09304172964615098 2239,2008-08-22,4.25,4.283332824707031,4.199999809265137,4.246665954589844,67404.0,0.013916631714403493,1.3809536784741145,0.00754879129729734,84.40237014608537,43.573392822095066,-0.5923716431434287,-0.5767762150104736,0.07624769184526237,0.5757381117110789,66.81300557126859,0.09166669845580966,-0.3399860316485763,0.5730003237724306,-0.05532509443640343,1.2013257419812642,0.2588376146680136,0.8871630328768476,-0.8091994152716384,94.59467818911203,39.45770221905078,0.31416270910441685,8,-0.45333361625671387,-0.3850005865097046,0.22874951362609863,0.4158329963684082,0.29833316802978516,4,0.07607830272001381,-1.2641537137742724,4.191666126251222,2.151550619467543,3.75,1.0,3.733333110809326,0.07607830272001381 2240,2008-08-25,4.304999828338623,4.304999828338623,4.228332996368408,4.25,10578.0,0.012941136079676063,1.787893500255759,16.496424485125857,88.5673467157003,53.06943161543986,-0.5505952155094453,-0.6599685956652079,0.0046535848236928246,0.5104037328214233,64.77501969857433,0.07666683197021484,-0.24443338159133177,0.6244168162345884,-0.017928629889486736,1.266762262358664,0.30324409317255085,0.945589539296626,-0.7799460196123946,100.0,36.599026762919124,0.32117272306203776,8,-0.47333335876464844,-0.44000041484832764,0.17374968528747559,0.35250020027160645,0.19500017166137695,0,0.056910655555308276,1.3809536784741145,4.25,-1.2641537137742724,4.191666126251222,2.151550619467543,3.75,0.056910655555308276 2241,2008-08-26,4.411665916442871,4.411665916442871,4.25,4.291666030883788,30096.0,0.024777257225910843,1.694434510327508,2.18182291079651,91.72324828605302,61.18332504254427,-0.5493841297558606,-0.7884177775636503,-0.11470058101273217,0.3939184338665207,62.76552967691661,0.1616659164428711,-0.1377107041093213,0.7192496180534365,0.03144306998347535,1.4070561661233976,0.3753463440184559,1.063152892088417,-0.7930185853631553,100.0,28.802789746729644,0.34390327403498044,8,-0.45916640758514404,-0.5483328104019161,0.03041708469390869,0.2458341121673584,0.06333398818969727,1,0.0313564709821752,1.787893500255759,4.304999828338623,1.3809536784741145,4.25,-1.2641537137742724,4.191666126251222,0.0313564709821752 2242,2008-08-27,4.474999904632568,4.746665954589844,4.411665916442871,4.411665916442871,153420.0,0.014356025453705179,-9.578839189585985,0.5277837382479358,95.45460369733959,68.80994745326288,-0.5282204954640144,-0.8306776806531126,-0.19057068772510632,0.3215660624793184,60.09838099091558,0.33500003814697266,-0.01810130998049786,0.7421669125556947,-0.029191918252026383,1.5135257433634157,0.3564874971518339,1.1278463279595554,-0.7453299716020108,72.7425173192483,-4.757054448164141,0.3856794154038606,8,-0.29000043869018555,-0.4708338975906372,-0.04833364486694336,0.18250012397766113,0.04500007629394531,2,0.005586613608986157,1.694434510327508,4.411665916442871,1.787893500255759,4.304999828338623,1.3809536784741145,4.25,0.005586613608986157 2243,2008-08-28,4.573332786560059,4.573332786560059,4.454999923706055,4.550000190734863,5676.0,0.02197382883197263,9.143137415188425,0.36840559851228344,96.14432308808584,75.93104201743931,-0.5471856787941807,-0.900489633900039,-0.3005555191033338,0.21469504185823673,57.28709627574593,0.1183328628540039,0.10878258197415303,0.7930831551551818,-0.06237225627649945,1.6485385665868626,0.36535544943934095,1.2208108608710222,-0.6809434900800153,68.29268292682927,-14.408659772990077,0.42772770571584046,8,-0.3666667938232422,-0.5691667795181274,-0.1624997854232788,0.0841672420501709,-0.024999618530273438,3,-0.016034867782980133,-9.578839189585985,4.474999904632568,1.694434510327508,4.411665916442871,1.787893500255759,4.304999828338623,-0.016034867782980133 2244,2008-08-29,4.616665840148926,4.744999885559082,4.551665782928467,4.566666126251222,35802.0,0.009475158623097002,-3.833328366304471,2.142912613422671,97.55803227789194,82.95359971084955,-0.5080842537088728,-0.9019896739206814,-0.35527722623066893,0.16298914829807476,54.50939068279301,0.19333410263061523,0.21516193785549165,0.7804995656013487,-0.14101525928212055,1.702014390484818,0.3197421531596145,1.2412569780430833,-0.5875922783713143,74.91957391885913,-14.606039334219531,0.46075741244173457,8,-0.40333282947540283,-0.6124998331069946,-0.20624959468841553,0.04083418846130371,-0.16666603088378906,4,-0.025270583617800324,9.143137415188425,4.573332786560059,-9.578839189585985,4.474999904632568,1.694434510327508,4.411665916442871,-0.025270583617800324 2245,2008-09-01,4.688333034515381,4.739999771118164,4.650000095367432,4.739999771118164,9348.0,0.015523582786347578,2.4838537004051573,-1.0333406448782811,97.61908167887715,87.79837610452313,-0.48641590580270133,-0.9245811503011598,-0.43730525053031677,0.08253572719156388,51.49174676376035,0.12333393096923828,0.308822443963074,0.7909167528152468,-0.18735268128054017,1.7691861869110341,0.30178203576735285,1.2800514698631407,-0.5444446898878121,88.25509992473003,-4.926174239073916,0.4891347170478937,9,-0.4750000238418579,-0.6841670274734497,-0.2791668176651001,-0.030833005905151367,-0.2716670036315918,0,-0.029861331406049962,-3.833328366304471,4.616665840148926,9.143137415188425,4.573332786560059,-9.578839189585985,4.474999904632568,-0.029861331406049962 2246,2008-09-02,4.614999771118164,4.733333110809326,4.566666126251222,4.733333110809326,79848.0,-0.015641649784121414,1.8169066299166123,2.2903196035181304,91.44389178901247,91.5405888798689,-0.3071680373093706,-0.7977707459780281,-0.3749687353248383,0.146913080032264,48.12735092758815,0.16666698455810458,0.3935204655799396,0.657666802406311,-0.34315472645307743,1.6584883312656995,0.1572560379766168,1.1580775668360053,-0.3746670088966315,60.69666612577682,-30.440854343560524,0.5004107644296943,9,-0.3666667938232422,-0.6108337640762329,-0.21166682243347168,0.04250025749206543,-0.28999996185302734,1,-0.024918694869252578,2.4838537004051573,4.688333034515381,-3.833328366304471,4.616665840148926,9.143137415188425,4.573332786560059,-0.024918694869252578 2247,2008-09-03,4.581665992736816,4.611666202545166,4.456665992736816,4.611666202545166,20592.0,-0.007222920917560827,9.333275053643804,0.25352288616755925,87.94835130846761,92.31791655416814,-0.16031495937511497,-0.7065452125943241,-0.35007572798913067,0.17167149432839857,44.28835626735648,0.15833377838134766,0.4788387102020071,0.5645830273628238,-0.43547354909720326,1.564639603822851,0.06455473913281029,1.0646113155928374,-0.2603199197363537,43.677960583648755,-44.424319539064626,0.5000282882300136,9,-0.10833311080932617,-0.5774999856948853,-0.18416619300842285,0.07083415985107422,-0.41499996185302823,2,-0.02328107030790605,1.8169066299166123,4.614999771118164,2.4838537004051573,4.688333034515381,-3.833328366304471,4.616665840148926,-0.02328107030790605 2248,2008-09-04,4.565000057220459,4.579999923706055,4.5,4.579999923706055,20580.0,-0.0036375273847498724,9.666751438471564,0.4999920527696098,86.11527023606224,92.50823878638778,-0.0951259359089951,-0.6256061741069825,-0.33937054634310115,0.17960471296712122,40.16146616184252,0.0816659927368164,0.5441662323753156,0.48675038814544713,-0.4887101204803219,1.4622108967712162,-0.0009798661674373932,0.9744806424583317,-0.17560280316569532,37.57243500694582,-46.9996970244103,0.48773025431288447,9,-0.07750058174133301,-0.5608340501785278,-0.507500410079956,-0.24000000953674316,-0.565000057220459,3,-0.009857628856492329,9.333275053643804,4.581665992736816,1.8169066299166123,4.614999771118164,2.4838537004051573,4.688333034515381,-0.009857628856492329 2249,2008-09-05,4.536665916442871,4.565000057220459,4.416666030883789,4.565000057220459,41430.0,-0.006206821560225784,9.470338769122028,1.888959532059637,83.77193294330283,91.97541503389918,-0.024419936865504255,-0.5299314130243538,-0.31782543039551125,0.19682376020780978,35.64066499297994,0.14833402633666992,0.6112993522880812,0.3984162569046017,-0.5315452044285083,1.3283777182377117,-0.06656447376195374,0.8633969875711567,0.21000003814697266,37.113319962246344,-43.62743129962474,0.46498073066655504,9,-0.03833293914794922,-0.5324999094009399,-0.5029162168502808,-0.21166586875915527,-0.5416660308837891,4,0.0025717678581151926,9.666751438471564,4.565000057220459,9.333275053643804,4.581665992736816,1.8169066299166123,4.614999771118164,0.0025717678581151926 2250,2008-09-08,4.541666030883789,4.541666030883789,4.483333110809326,4.5,17562.0,0.0011021561942208269,1.800022888532845,-1.4705238888608405,86.35678699114456,91.37914155668713,0.008584220672521958,-0.46228493473765386,-0.3302874593455565,0.17979982217304258,30.87555411144155,0.05833292007446289,0.6151628395022382,0.3422497153282169,-0.5190331241060822,1.203532554762516,-0.08839170438893262,0.7728911350453664,0.19839992523193395,39.473632696329915,-38.21681523053407,0.4306414197171494,9,0.03749990463256836,-0.5375000238418579,-0.5129164457321167,-0.2208329439163208,-0.5583329200744629,0,-0.02018339107175926,9.470338769122028,4.536665916442871,9.666751438471564,4.565000057220459,9.333275053643804,4.581665992736816,-0.02018339107175926 2251,2008-09-09,4.5,4.541666030883789,4.5,4.541666030883789,6702.0,-0.009174173221997317,1.0,-1.0,82.99121304895371,89.99432037353314,0.07163091355108264,-0.3482975377939326,-0.29672135440274516,0.208598665096142,26.542277870550198,0.04166603088378906,0.6097528433644275,0.24333368539810163,-0.5292694382815135,1.0159368090777163,-0.1429678764417055,0.6296352472379092,0.23359795761108426,42.73533115700155,-31.545130648588042,0.3863015618398074,9,0.08083295822143555,-0.49583399295806885,-0.5170834064483638,-0.22499990463256836,-0.5166668891906738,1,-0.018518659803602455,1.800022888532845,4.541666030883789,9.470338769122028,4.536665916442871,9.666751438471564,4.565000057220459,-0.018518659803602455 2252,2008-09-10,4.514999866485597,4.514999866485597,4.425000190734863,4.485000133514403,15288.0,0.0033333036634659585,5.000031789426541,-0.7200045777066116,72.76998048325764,87.3971711952189,0.07029389144827469,-0.3054497678082244,-0.32002876926553725,0.17850601757661533,23.849987781218818,0.08999967575073331,0.5955431141070466,0.21166685819625908,-0.49958174301359914,0.9229154594061173,-0.14395744240867003,0.5672911588011882,0.21225945259094203,60.204182918000406,-11.504680180117369,0.35562430060492906,9,0.06583309173583896,-0.5108338594436654,-0.5325000286102304,-0.23999977111816495,-0.5399999618530287,2,-0.042081962976524445,1.0,4.5,1.800022888532845,4.541666030883789,9.470338769122028,4.536665916442871,-0.042081962976524445 2253,2008-09-11,4.498332977294922,4.53000020980835,4.453332901000977,4.53000020980835,13758.0,-0.0036914484348917753,3.8420592974055503,-1.0555838128237922,68.5785347560923,84.17722702613004,0.08404107060021992,-0.2381154833517325,-0.3125717040427034,0.18113397197086556,22.050612519972667,0.07666730880737305,0.5647923956699481,0.15508332252502477,-0.5010700250310745,0.811236670081124,-0.17299335125302484,0.4831599963030744,0.22271447601776195,55.05611114861498,-13.189527654164287,0.3280766737780497,9,0.07999992370605469,-0.4941669702529907,-0.5437500476837158,-0.24833297729492188,-0.6649999618530265,3,-0.07373107950994373,5.000031789426541,4.514999866485597,1.0,4.5,1.800022888532845,4.541666030883789,-0.07373107950994373 2254,2008-09-12,4.496665954589844,4.50666618347168,4.425000190734863,4.498332977294922,7224.0,-0.0003705867736987223,7.908967956720765,0.05264188161599735,65.58260560775776,80.61761857378346,0.07475757920485293,-0.18724198056884944,-0.320646134091624,0.16978076330794245,20.501717864934143,0.0816659927368164,0.5217584835795606,0.11608300209045375,-0.4801803942188174,0.7123463983997254,-0.18204869606418228,0.4142147002450898,0.2182938702742625,61.42823277447622,-2.6849991630097563,0.29813169815463575,9,0.07833361625671387,-0.49166643619537354,-0.6091663837432861,-0.29083287715911865,-0.654999971389771,4,-0.1104520459392555,3.8420592974055503,4.498332977294922,5.000031789426541,4.514999866485597,1.0,4.5,-0.1104520459392555 2255,2008-09-15,4.47666597366333,4.491665840148926,4.425000190734863,4.491665840148926,16350.0,-0.004447735528608554,7.88883237435229,8.99799771167048,56.151415572424824,76.69623232749593,0.06881130544664238,-0.11733933621678183,-0.31082085509802493,0.17515482174211705,19.006504806059176,0.07166576385498047,0.4625667358711647,0.06058301925659215,-0.461739833101376,0.5829058716145608,-0.20057840692239193,0.32174444543557623,0.23232797532117022,44.285270532072296,-14.656973335040426,0.2611614261789843,9,0.03750014305114746,-0.4483330249786377,-0.6237496137619019,-0.270832896232605,-0.6449999809265141,0,-0.10759482412535071,7.908967956720765,4.496665954589844,3.8420592974055503,4.498332977294922,5.000031789426541,4.514999866485597,-0.10759482412535071 2256,2008-09-16,4.53000020980835,4.531665802001953,4.414999961853027,4.468332767486572,48672.0,0.011913829724797376,2.5897940019954224,-4.111199415074546,55.30548487340688,73.06924716804474,0.0024047977275634125,-0.11376169229560062,-0.3728452132875013,0.10810144672865007,17.511797366975678,0.11666584014892578,0.394723522451188,0.0740839004516598,-0.33911832830055744,0.48728612920387704,-0.13251721392444882,0.2806850148277684,0.17314718081413627,98.5723394341674,39.666548316570285,0.20660111437610862,9,-0.032500267028808594,-0.5016672611236572,-0.7116674184799194,-0.3241671323776245,-0.6966671943664542,1,-0.12067705820749863,7.88883237435229,4.47666597366333,7.908967956720765,4.496665954589844,3.8420592974055503,4.498332977294922,-0.12067705820749863 2257,2008-09-17,4.53000020980835,4.545000076293945,4.5133328437805185,4.53000020980835,18270.0,0.0,1.1111676256476504,0.0,44.841378417746476,68.48325918823188,-0.006363951099362275,-0.05515782474889619,-0.3816607962214036,0.09474864863650012,15.735839639032239,0.031667232513426846,0.3156879831148771,0.035083889961242676,-0.2110427188326689,0.28121049875515425,-0.08797941443571311,0.15814719435819846,0.16162128366335793,88.46165132230496,29.473267401820507,0.12306330439695556,9,-0.040000200271606445,-0.47750067710876465,-0.8283342123031616,-0.3241671323776245,-0.7050001621246333,2,-0.12067705820749863,2.5897940019954224,4.53000020980835,7.88883237435229,4.47666597366333,7.908967956720765,4.496665954589844,-0.12067705820749863 2258,2008-09-18,4.581665992736816,4.583333015441895,4.491665840148926,4.491665840148926,27444.0,0.011405249566346587,-1.0370448861950776,100.0,45.91442331027452,64.27686922900651,-0.06192961944044395,-0.08022066258784388,-0.43962809267920555,0.02869740065722759,16.80551742546998,0.09166717529296964,0.2585077373399569,0.06724967956543004,-0.13573167396265706,0.27023103309351715,-0.034240997198613066,0.16874035632947315,0.09889063947014431,99.00968783638268,40.30000817140422,0.10149067676404343,9,-0.08249950408935547,-0.461666464805603,-0.8924999237060547,-0.3758329153060913,-0.8083329200744629,3,-0.13241167930311348,1.1111676256476504,4.53000020980835,2.5897940019954224,4.53000020980835,7.88883237435229,4.47666597366333,-0.13241167930311348 2259,2008-09-19,4.573332786560059,4.583333015441895,4.53000020980835,4.583333015441895,34656.0,-0.0018188157299043883,9.666316994085637,-0.11111346585852723,34.24655207776759,58.48684312752019,-0.05347132363902318,-0.04893088365717446,-0.43782315617381684,0.023940921533690762,17.76909990916751,0.05333280563354581,0.21055933911000935,0.04274983406066912,-0.11884403733993842,0.20434370546127667,-0.038047101639635095,0.12354676976097334,0.096601578832745,94.0592600985775,37.472238805587956,0.08079693570030394,9,-0.07416629791259766,-0.3883333206176758,-0.8820832371711731,-0.3674997091293335,-0.6599998474121098,4,-0.1618075494730773,-1.0370448861950776,4.581665992736816,1.1111676256476504,4.53000020980835,2.5897940019954224,4.53000020980835,-0.1618075494730773 2260,2008-09-22,4.550000190734863,4.593332767486572,4.550000190734863,4.573332786560059,21186.0,-0.00510188016357882,-2.7143382653478296,2.3332061796679215,39.68259254437625,53.674774182567134,-0.03222053675129288,-0.006642954404155965,-0.41503067275946215,0.03657644638375501,18.698429873971985,0.043332576751708984,0.16532370244724603,0.007167220115661621,-0.11468063662074801,0.12901507685207125,-0.05375670825254275,0.06809114848386599,0.10973679851634888,75.70128692936461,18.823043317401506,0.06092392836820477,9,-0.04583382606506348,-0.3433341979980469,-0.856667160987854,-0.3441671133041382,-0.8000001907348633,0,-0.15567784128386786,9.666316994085637,4.573332786560059,-1.0370448861950776,4.581665992736816,1.1111676256476504,4.53000020980835,-0.15567784128386786 2261,2008-09-23,4.550000190734863,4.583333015441895,4.541666030883789,4.551665782928467,6090.0,0.0,-3.5453457827252652,0.07138477887680864,44.37883445968827,50.52020240217054,-0.027247501868760793,0.004481867137601014,-0.42192206261294274,0.026569137112955943,19.135001788397815,0.04166698455810636,0.12312510876399863,0.0002505064010618341,-0.10479337443393355,0.10529438723605722,-0.052271434016435414,0.05277244681855908,0.09994731742042173,57.37790264104572,-1.1217528686376568,0.05252194041749754,9,-0.04583382606506348,-0.33666718006134033,-0.8529174327850342,-0.36250054836273193,-0.8000001907348633,1,-0.15787564129355136,-2.7143382653478296,4.550000190734863,9.666316994085637,4.573332786560059,-1.0370448861950776,4.581665992736816,-0.15787564129355136 2262,2008-09-24,4.5,4.583333015441895,4.5,4.551665782928467,13674.0,-0.010989052448102776,-2.225849323033509,31.019467506441455,39.682532474118396,47.309535481951215,0.022798728381199673,0.059501718041303775,-0.377709532373661,0.06736720683557351,18.155148217180308,0.08333301544189542,0.07506191926476902,-0.050999689102172674,-0.15284454693342742,0.05084516872908207,-0.10192211801780005,-7.726018654530264e-05,0.14054960630319435,8.197513261510897,-50.76201414394149,0.05092242891562723,9,0.004166364669799805,-0.28666698932647705,-0.8029172420501709,-0.3691669702529907,-0.75,2,-0.14814821879068996,-3.5453457827252652,4.550000190734863,-2.7143382653478296,4.550000190734863,9.666316994085637,4.573332786560059,-0.14814821879068996 2263,2008-09-25,4.5,4.525000095367432,4.5,4.5,5082.0,0.0,0.0,-0.0,43.60476527906694,44.86755322320779,0.02577006038166374,0.05662954605075221,-0.3827031188407073,0.05873696701258613,17.12234214141619,0.02500009536743164,0.031857218032389056,-0.047333049774169744,-0.1510554502719934,0.05638935072365392,-0.09919425002308113,0.0045281504747416434,0.13152762052518785,0.0,-59.17321532945586,0.05186120024891175,9,0.004166364669799805,-0.2516670227050781,-0.8025004863739014,-0.37250053882598877,-0.7916669845581046,3,-0.14999998940361858,-2.225849323033509,4.5,-3.5453457827252652,4.550000190734863,-2.7143382653478296,4.550000190734863,-0.14999998940361858 2264,2008-09-26,4.5,4.5,4.491665840148926,4.5,2514.0,0.0,1.0,0.0,42.60364045126432,43.36224487641218,0.029382627224353364,0.050004866354289135,-0.38957274236968686,0.0500191112903865,15.451374011309527,0.008334159851074219,0.012720340414267284,-0.04149975776672399,-0.1418726767405376,0.05887316120708963,-0.09168621725363124,0.008686701720183265,0.12286651417830186,8.197513261510897,-51.25887675257735,0.050186459486907024,9,0.004166364669799805,-0.026667118072509766,-0.6700002551078796,-0.38166701793670654,-0.8366670608520512,4,-0.16148153940836585,0.0,4.5,-2.225849323033509,4.5,-3.5453457827252652,4.550000190734863,-0.16148153940836585 2265,2008-09-29,4.548333168029785,4.548333168029785,4.47666597366333,4.493332862854004,5742.0,0.010740704006618973,1.6060653349979193,100.0,58.38148568328923,43.70402274417688,-0.00862217344963856,-0.009860045152064068,-0.4443555350488264,-0.006839362840521446,13.821807965759625,0.07166719436645508,0.00011642619567098222,0.013833403587341309,-0.05923703078945408,0.0869038379641367,-0.022701813601056386,0.050368620775739004,0.06621868405550568,67.18775844110503,5.384264743520518,0.03653521718839765,9,-0.013333797454833984,-0.06083369255065918,-0.7175002694129944,-0.4341670274734497,-0.8816671371459965,0,-0.13961163472923455,1.0,4.5,0.0,4.5,-2.225849323033509,4.5,-0.13961163472923455 2266,2008-09-30,4.5,4.525000095367432,4.468332767486572,4.525000095367432,17244.0,-0.010626567193784076,3.5333689370386616,-0.4545446663892357,47.66841144825753,44.01813752534477,0.03912203956099791,0.031005556175609073,-0.40305916801621233,0.03260089348259676,12.601331032181001,0.08000040054321289,-0.010288856305294303,-0.028749775886535822,-0.09267465796904162,0.035175106195969974,-0.060712216927789164,0.00321266515471752,0.1065697764760003,27.536664552001877,-33.04524694883844,0.031962441041252905,9,0.030832767486572266,-0.001667022705078125,-0.651667058467865,-0.38583385944366455,-0.8533339500427246,1,-0.16666666666666663,1.6060653349979193,4.548333168029785,1.0,4.5,0.0,4.5,-0.16666666666666663 2267,2008-10-01,4.474999904632568,4.5,4.468332767486572,4.498332977294922,5910.0,-0.005555576748318192,1.3750022351363433,0.9333193461633829,46.46468003450572,44.07927716137046,0.06202217321198589,0.050177384886342935,-0.3854777191848715,0.048472420212354095,11.968637701124669,0.031667232513427734,-0.012004240855460147,-0.04841656684875506,-0.11154616628806124,0.014713032590551123,-0.0799813665684086,-0.016851767129101525,0.12390707925851263,8.333879706508199,-50.75982207564507,0.03156479971965324,10,0.055832862854003906,0.10416603088378906,-0.5670835971832275,-0.40916693210601807,-0.8266668319702148,2,-0.16201115532584498,3.5333689370386616,4.5,1.6060653349979193,4.548333168029785,1.0,4.5,-0.16201115532584498 2268,2008-10-02,4.519999980926514,4.519999980926514,4.440000057220459,4.474999904632568,8784.0,0.0100558831850166,2.5555461365659307,-1.9285962438436228,53.12509978478418,46.1768935732612,0.008219213593368302,0.0017214169865233941,-0.43752649361753626,-0.005221103804220917,11.196599331068846,0.07999992370605469,-0.016005955245714354,-0.00116648674011266,-0.061186873639650585,0.058853900159425265,-0.031176680189881623,0.028843706709656303,0.07155072208304514,73.84623510614416,14.42622521938533,0.030010193449768945,10,-0.003333568572998047,0.059999942779541016,-0.4254172444343567,-0.47250044345855713,-0.8866670131683354,3,-0.1703539787999464,1.3750022351363433,4.474999904632568,3.5333689370386616,4.5,1.6060653349979193,4.548333168029785,-0.1703539787999464 2269,2008-10-03,4.548333168029785,4.548333168029785,4.519999980926514,4.519999980926514,5862.0,0.006268404252838922,1.0,0.6296253125927181,59.388739035320604,48.36646540558835,-0.02685744658606204,-0.027081346749710633,-0.46939323265232513,-0.04217124012761886,10.960439536894091,0.028333187103271484,-0.013237691656707185,0.026583337783813832,-0.03429205343331532,0.08745872900094298,-0.0038543578247507426,0.057021033392378406,0.03615550533351275,100.0,37.06831349445079,0.030437695608564727,10,-0.0366666316986084,0.03166675567626953,-0.4429171681404114,-0.5116671323776245,-0.8983330726623531,4,-0.18468307433858344,2.5555461365659307,4.519999980926514,1.3750022351363433,4.474999904632568,3.5333689370386616,4.5,-0.18468307433858344 2270,2008-10-06,4.449999809265137,4.548333168029785,4.389999866485597,4.546666145324707,24966.0,-0.021619647271187925,2.166653951057603,-3.411770645753042,40.62491268813263,47.949362986526616,0.062356570103473175,0.06749289102676759,-0.37172544074172187,0.04771084761601507,10.507526653250816,0.15833330154418856,-0.01749691045874524,-0.0671667098999027,-0.13512008186820346,0.0007866620683980585,-0.10114339588405308,-0.03319002391575232,0.12770931563775,37.89470831112241,-19.68065689587045,0.033976685984150365,10,0.03666663169860929,0.11500000953674316,-0.34125030040740967,-0.4133337736129761,-0.8016667366027832,0,-0.17677907951351046,1.0,4.548333168029785,2.5555461365659307,4.519999980926514,1.3750022351363433,4.474999904632568,-0.17677907951351046 2271,2008-10-07,4.416666030883789,4.4466657638549805,4.191666126251222,4.4466657638549805,12354.0,-0.007490737035975803,16.000127157707286,0.31034312661549696,37.68103022016467,47.72697384719842,0.0835769004856699,0.09935750131140253,-0.33757776110345183,0.0725532268076261,10.533025988446662,0.2583336830139151,-0.01765804299486895,-0.09633378982543928,-0.17762898922140113,-0.015038590429477416,-0.1369813895234202,-0.055686190127458346,0.1497805385140598,63.084019064553345,9.026614202389986,0.04064759969798078,10,-0.04666638374328613,0.045833587646484375,-0.307916522026062,-0.3825000524520874,-0.7766659259796143,1,-0.16981134519920293,2.166653951057603,4.449999809265137,1.0,4.548333168029785,2.5555461365659307,4.519999980926514,-0.16981134519920293 2272,2008-10-08,4.324999809265137,4.413332939147949,4.163332939147948,4.413332939147949,10080.0,-0.020754619203188773,4.66039039557784,2.9444638713164,24.33333269754924,45.585703560363115,0.16517914590914096,0.18557403402553962,-0.22975839031386602,0.15670552161749995,11.08489146908435,0.25333309173584073,-0.022141542854313023,-0.17850000858306903,-0.29541412271514744,-0.06158589445099061,-0.2369570656491078,-0.12004295151703026,0.22333335876464844,41.99136987183629,-6.116327522196684,0.05845705706603906,10,0.03083324432373047,0.0624997615814209,-0.1987503170967102,-0.3025003671646118,-0.6916668415069585,2,-0.15684018247924902,16.000127157707286,4.416666030883789,2.166653951057603,4.449999809265137,1.0,4.548333168029785,-0.15684018247924902 2273,2008-10-09,4.166666030883788,4.329999923706056,4.166666030883788,4.166666030883788,36978.0,-0.036608967714209295,0.0,-0.0,18.717923512340533,42.93173501159381,0.3031348908895186,0.33495969770606937,-0.055435045939900895,0.3075928703040054,11.588826439706471,0.1633338928222674,-0.03378586443164089,-0.3202504396438606,-0.511014818161347,-0.12948606112637417,-0.4156326289026042,-0.22486825038511693,0.3431671142578132,0.8657375985256432,-39.7179905361279,0.09538218925874327,10,0.189167022705079,0.21166682243347257,0.07208341360092252,-0.14500010013580233,-0.5383329391479483,3,-0.12439992895506713,4.66039039557784,4.324999809265137,16.000127157707286,4.416666030883789,2.166653951057603,4.449999809265137,-0.12439992895506713 2274,2008-10-10,4.0,4.233333110809326,3.9166660308837886,4.050000190734863,12594.0,-0.039999853515602424,-1.9230610098022307,-100.0,15.33611020952793,38.14891551450923,0.43741619918460994,0.48750349903408363,0.12969702879303302,0.46574110142958425,12.756696841129237,0.31666707992553755,-0.045369879971572935,-0.4620831727981569,-0.7513713088320086,-0.1727950367643052,-0.6067272408150828,-0.31743910478123105,0.47518312454223643,13.192702962628635,-22.00089518371673,0.1446440680169257,10,0.2324995994567871,0.25499939918518066,0.24583274126052856,0.011665940284729004,-0.356667041778564,4,-0.09166675806045543,0.0,4.166666030883788,4.66039039557784,4.324999809265137,16.000127157707286,4.416666030883789,-0.09166675806045543 2275,2008-10-13,3.994999885559082,4.0,3.8333330154418954,4.0,12102.0,-0.0012500286102294922,65.66526797634906,0.10000190734135689,15.240057196579201,34.54576504210052,0.39746988876307743,0.479133626886977,0.15461414514363803,0.462134483904733,14.106124340530151,0.16666698455810458,-0.06078532009231008,-0.44299998283386266,-0.7995537360568719,-0.08644622961085346,-0.6212768594453673,-0.26472310622235806,0.4131611877441408,26.35875396112104,-5.779640359766468,0.17827687661150468,10,0.1958332061767578,0.21833300590515137,0.2562496066093445,0.009166121482849121,-0.4116668701171875,0,-0.0863578973903697,-1.9230610098022307,4.0,0.0,4.166666030883788,4.66039039557784,4.324999809265137,-0.0863578973903697 2276,2008-10-14,3.983333110809326,4.0,3.983333110809326,3.996665954589844,7110.0,-0.0029203442012422087,-1.5001251743499875,2.6665077245852498,16.00874620020265,31.161772393844625,0.3667028518230211,0.47194231466680314,0.1879774408642776,0.4652256004611717,15.295512161741565,0.016666889190673828,-0.07840686261473184,-0.4273334026336668,-0.8344247028102316,-0.020242102457102007,-0.6308790527219497,-0.22378775254538397,0.3443520343933111,25.86208881011015,-8.920299800238915,0.20354565008828243,10,0.20749998092651367,0.22999978065490723,0.3083328604698181,0.02083289623260498,-0.4700000286102295,1,-0.08410043268485468,65.66526797634906,3.994999885559082,-1.9230610098022307,4.0,0.0,4.166666030883788,-0.08410043268485468 2277,2008-10-15,3.983333110809326,3.983333110809326,3.755000114440918,3.983333110809326,9336.0,0.0,1.0,-0.0,16.00874620020265,27.0377331066689,0.3236620392782088,0.4520651132441147,0.21108843380769304,0.45555160966979,16.749181162141152,0.2283329963684082,-0.10807734581111017,-0.400000047683716,-0.8449996010339866,0.044999505666555084,-0.6224998243588518,-0.17750027100858023,0.2751427362268073,39.710099497289015,0.5061626475192966,0.22249977667513546,10,0.1683335304260254,0.19083333015441895,0.3091663718223572,0.02083289623260498,-0.6916670799255376,2,-0.08619239123473499,-1.5001251743499875,3.983333110809326,65.66526797634906,3.994999885559082,-1.9230610098022307,4.0,-0.08619239123473499 2278,2008-10-16,3.974999904632568,3.983333110809326,3.8333330154418954,3.983333110809326,11556.0,-0.0020920184039202594,35.000572213320915,-100.0,15.8351181118977,22.198441892955245,0.2755321387051546,0.4349164521207496,0.24436300786288312,0.45507542642492327,18.05375725946049,0.15000009536743075,-0.13361909566721586,-0.3779999494552615,-0.8480760480506286,0.09207614914010609,-0.6130379987529451,-0.14296190015757793,0.20291982518833107,45.99301989658432,2.748547048630698,0.2350380492976837,10,0.17666673660278365,0.1991665363311772,0.31749957799911543,0.029166102409363237,-0.8916668891906734,3,-0.08595394844568482,1.0,3.983333110809326,-1.5001251743499875,3.983333110809326,65.66526797634906,3.994999885559082,-0.08595394844568482 2279,2008-10-17,3.8333330154418954,3.974999904632568,3.69333291053772,3.974999904632568,8874.0,-0.03563946983384081,2.976468964681581,17.000286106659498,8.510630055903391,18.630188267151997,0.34096657854651813,0.5463115658266142,0.41000050588690495,0.5868866327132869,19.569653760358634,0.28166699409484774,-0.1635160063277894,-0.48266685009002597,-0.9943702688641292,0.029036568684077224,-0.738518559477078,-0.22681514070297393,0.2769195759182068,45.652145181165686,5.211767461585481,0.25585170938705165,10,0.23666632175445468,0.3099998235702506,0.45791643857955844,0.17083299160003573,-0.7933330535888676,4,-0.0534782454016518,35.000572213320915,3.974999904632568,1.0,3.983333110809326,-1.5001251743499875,3.983333110809326,-0.0534782454016518 2280,2008-10-20,3.841665983200073,3.846666097640991,3.808332920074463,3.8350000381469727,25062.0,0.002173817856317095,3.600117305408924,-0.04705365587669751,9.939097338348404,15.54775128028352,0.2651500478568356,0.5082492899674205,0.426820222949575,0.5688060485424944,21.104257978739476,0.03833317756652832,-0.20354021502593245,-0.43891717195510926,-0.979655742700126,0.10182139878990748,-0.7092864573276176,-0.1685478865826009,0.19354106561200046,48.36941352997634,6.0366884457549475,0.27036928537250826,10,0.21166694164276167,0.3016668558120732,0.4483335614204411,0.16250002384185835,-0.8183329105377197,0,-0.05162682696672838,2.976468964681581,3.8333330154418954,35.000572213320915,3.974999904632568,1.0,3.983333110809326,-0.05162682696672838 2281,2008-10-21,3.831665992736816,3.841665983200073,3.75,3.829999923706055,12780.0,-0.002603034857009301,7.461716222462176,0.24993740834782147,10.12391662361324,13.96892727206841,0.2049989192955768,0.4866236266225106,0.46119321999239604,0.5673046000599009,22.850395839772457,0.0916659832000728,-0.2539204019841126,-0.4130004525184634,-0.9734574723526088,0.14745656731568202,-0.6932289624355366,-0.1327719426013907,0.14333391189575195,47.70102988533695,1.0235747771712198,0.2802285099170728,10,0.18000042438507213,0.31166684627533003,0.439583539962769,0.1725000143051152,-0.8533329963684078,1,-0.06481070577802284,3.600117305408924,3.841665983200073,2.976468964681581,3.8333330154418954,35.000572213320915,3.974999904632568,-0.06481070577802284 2282,2008-10-22,3.8333330154418954,3.8333330154418954,3.728332996368408,3.831665992736816,14034.0,0.00043506472334464696,124.97311212801328,1.0005724098467823,5.021813738657428,12.447137297214732,0.14109188152729057,0.4558209244590703,0.47711385363871983,0.5527516965052959,25.077536515079203,0.10500001907348722,-0.2925424078524319,-0.37800008058547885,-0.9536114371401734,0.19761127596921568,-0.6658057588628266,-0.09019440230813158,0.09096683025359997,48.27586490390527,4.827083876732338,0.2878056782773473,10,0.12999999523162753,0.3099998235702506,0.4295834302902213,0.17083299160003573,-0.9616670608520512,2,-0.08347825037734424,7.461716222462176,3.831665992736816,3.600117305408924,3.841665983200073,2.976468964681581,3.8333330154418954,-0.08347825037734424 2283,2008-10-23,3.8250000476837163,3.8333330154418954,3.704999923706055,3.741666078567505,3390.0,-0.002173817856317539,1.5666642824785653,49.98970251712279,1.3452906168361096,10.89260178691564,0.1071284570607638,0.4332022473356978,0.49948542338255164,0.5466622993550181,27.447310500431506,0.1283330917358403,-0.3314466947399932,-0.3525830507278438,-0.9360307810411865,0.23086467958549894,-0.6443069158845156,-0.060859185571172425,0.0577257496833794,46.74567482395856,10.0185539223423,0.2917238651566715,10,0.0216664075851436,0.31833279132842973,0.4462497234344478,0.1791659593582149,-1.09166693687439,3,-0.13943372814410704,124.97311212801328,3.8333330154418954,7.461716222462176,3.831665992736816,3.600117305408924,3.841665983200073,-0.13943372814410704 2284,2008-10-24,3.7733330726623535,3.828332901000977,3.7000000476837163,3.8250000476837163,17220.0,-0.013507705719546403,3.400032697770354,-0.6199989700395983,1.4354052248572202,9.35875156783542,0.13774701318144444,0.4507479274914852,0.5632681766695313,0.5848172580821442,30.027406916699796,0.12833285331726074,-0.36021642970809875,-0.36791667938232386,-0.9572993430783994,0.22146598431375208,-0.6626080112303621,-0.07322534753428611,0.07530200507545448,49.99999999999985,12.866181106592798,0.2946913318480379,10,0.07333338260650635,0.3699997663497925,0.5362499356269836,0.23083293437957764,-1.1066670417785645,4,-0.1828622186097172,1.5666642824785653,3.8250000476837163,124.97311212801328,3.8333330154418954,7.461716222462176,3.831665992736816,-0.1828622186097172 2285,2008-10-27,3.9133329391479488,3.9133329391479488,3.5,3.6666660308837886,15252.0,0.0371024406776832,2.351344872781256,-4.774169731480714,18.672193628462054,9.654690170975353,-0.01682488613862443,0.2748267500586139,0.43672342511735307,0.43208874620838644,32.54326981777502,0.4133329391479488,-0.36745986429960187,-0.19616680145263699,-0.7611231652557815,0.3687895623505075,-0.47864498335420924,0.08631138044893527,-0.2200000286102286,100.0,63.416172054420734,0.2824781819015723,10,-0.1716663837432857,0.13333344459533736,0.4287500381469731,0.09083306789398238,-1.463332891464233,0,-0.2231685856724146,3.400032697770354,3.7733330726623535,1.5666642824785653,3.8250000476837163,124.97311212801328,3.8333330154418954,-0.2231685856724146 2286,2008-10-28,3.75,3.900000095367432,3.75,3.8333330154418954,57234.0,-0.0417375525384025,-2.6000160217896062,-0.3378362181953185,17.142850136266475,9.78070171942689,0.12284778022180998,0.3995771588990831,0.6129655324709908,0.5818269306726478,35.27849384334083,0.16333293914794877,-0.3585791207294027,-0.3219997406005861,-0.8773012997667591,0.23330181856558685,-0.5996505201836726,-0.04434896101749963,-0.25,60.4839286497113,23.568573818277997,0.2776507795830865,10,-0.008333444595336914,0.29166650772094727,0.6054161787033081,0.25416600704193115,-1.4549999237060547,1,-0.19377784729003922,2.351344872781256,3.9133329391479488,3.400032697770354,3.7733330726623535,1.5666642824785653,3.8250000476837163,-0.19377784729003922 2287,2008-10-29,3.75,3.8333330154418954,3.606666088104248,3.75,20940.0,0.0,1.720013504079816,-0.0,20.930239521157276,10.346826320455733,0.09640697421012856,0.36098496277390524,0.6256035539016391,0.5687594622936114,38.265231977563445,0.22666692733764737,-0.34969066766709034,-0.2857497453689577,-0.8246965956554062,0.2531971049174908,-0.555223170512182,-0.016276320225733443,-0.25,60.4839286497113,18.2233165196822,0.26947342514322437,10,-0.01250004768371582,0.29166650772094727,0.6087496876716614,0.25416600704193115,-1.583333969116211,2,-0.2057778676350911,-2.6000160217896062,3.75,2.351344872781256,3.9133329391479488,3.400032697770354,3.7733330726623535,-0.2057778676350911 2288,2008-10-30,3.75,3.775000095367432,3.6666660308837886,3.75,5382.0,0.0,3.333346048942338,0.0,27.272715450312205,12.431502475390046,0.0683187685126958,0.3165715166202867,0.6242637462266121,0.5560915605641155,41.71466099348916,0.10833406448364347,-0.3430578813545684,-0.24724974632263175,-0.7492902643183168,0.2547907716730533,-0.4982700053204745,0.0037705126752105578,-0.24173334121704082,60.4839286497113,13.945523835966341,0.25102025899784247,10,-0.04333353042602539,0.2741665840148926,0.6087496876716614,0.25416600704193115,-1.583333969116211,3,-0.2342224121093749,1.720013504079816,3.75,-2.6000160217896062,3.75,2.351344872781256,3.9133329391479488,-0.2342224121093749 2289,2008-10-31,3.7083330154418954,3.766665935516357,3.6649999618530273,3.7516660690307617,8892.0,-0.011111195882161251,1.7727290461018823,-100.0,25.568161036600785,14.168065108529197,0.10101235399416186,0.30786557096947753,0.6621985623575268,0.5854382677805612,45.09962968193395,0.10166597366332963,-0.3383819374881636,-0.24691672325134206,-0.692175291537823,0.1983418450351384,-0.4695460073945821,-0.024287439108101605,-0.19196503105163654,50.403196965467224,1.2579963225847521,0.22262928414324032,10,-0.00166654586792081,0.31583356857299716,0.6679166555404654,0.29583299160003573,-1.5633330345153817,4,-0.26292134513609355,3.333346048942338,3.75,1.720013504079816,3.75,-2.6000160217896062,3.75,-0.26292134513609355 2290,2008-11-03,3.6633329391479488,3.7083330154418954,3.6633329391479488,3.7083330154418954,4122.0,-0.012134853074565188,-1.0000000000000198,1.0384700030811735,24.19352978002415,15.73135545924152,0.13192940591023472,0.3066298219741155,0.7010935360516055,0.6181571134358426,49.25324344729248,0.045000076293946645,-0.33485317252191305,-0.25258345603942933,-0.6502629652725145,0.14509605319365537,-0.45142321065597146,-0.05374370142288676,-0.139025655662536,19.318200290653074,-31.41837339337485,0.1988397546165424,11,0.043333530426025835,0.3608336448669438,0.8254166841506962,0.3408330678939824,-1.52999997138977,0,-0.2720656093289663,1.7727290461018823,3.7083330154418954,3.333346048942338,3.75,1.720013504079816,3.75,-0.2720656093289663 2291,2008-11-04,3.6666660308837886,3.690000057220459,3.603332996368408,3.6633329391479488,7506.0,0.0009098522550929911,2.466603089834003,-0.07406857966345731,24.59888282344872,17.906585357551663,0.11480239443763907,0.257426038048544,0.6881295056105192,0.6039277571409731,52.23511122637874,0.08666706085205078,-0.3092945861837628,-0.2117503643035894,-0.5471866893486532,0.12368596074147442,-0.3794685268261211,-0.04403220178105727,-0.13457823428512494,27.536099679689553,-23.579244472807293,0.16771816252253197,11,0.04000043869018599,0.35750055313110396,0.84458339214325,0.33749997615814253,-1.5533330440521236,1,-0.33181805295390254,-1.0000000000000198,3.6633329391479488,1.7727290461018823,3.7083330154418954,3.333346048942338,3.75,-0.33181805295390254 2292,2008-11-05,3.6466660499572754,3.683332920074463,3.6466660499572754,3.6666660308837886,3768.0,-0.005454541198477436,-2.666690508547314,-6.000429184549223,24.146930481620714,20.440100898083287,0.11794193125147823,0.23610661192351312,0.6960258210990045,0.6126448784233496,55.20538318606136,0.0366668701171875,-0.288043200336499,-0.19783365726470947,-0.47531211582845856,0.07964480129904006,-0.336572886546584,-0.05909442798283493,-0.10695335050762589,25.24249191693604,-25.425245251585118,0.13873922928187468,11,0.06000041961669922,0.3775005340576172,0.8679168224334717,0.35749995708465576,-1.546666145324707,2,-0.3706580079300561,2.466603089834003,3.6666660308837886,-1.0000000000000198,3.6633329391479488,1.7727290461018823,3.7083330154418954,-0.3706580079300561 2293,2008-11-06,3.6483330726623535,3.6483330726623535,3.5999999046325684,3.6466660499572754,4296.0,0.00045713610246744807,56.98741418764302,-0.08335121474382085,31.313132772688206,23.759848403397843,0.09898903790460079,0.2040796031217993,0.678854904854834,0.5995901439102944,58.37100433148061,0.048333168029785156,-0.26678836769650793,-0.1702499866485594,-0.416048216579493,0.07554824328237375,-0.2931491016140262,-0.0473508716830926,-0.10114796841873819,29.00001144413553,-21.380884973590526,0.12289911496546659,11,0.058333396911621094,0.37583351135253906,0.9066662788391113,0.35583293437957764,-1.5883331298828125,3,-0.40612164850873256,-2.666690508547314,3.6466660499572754,2.466603089834003,3.6666660308837886,-1.0000000000000198,3.6633329391479488,-0.40612164850873256 2294,2008-11-07,3.6333329677581783,3.6483330726623535,3.5499999523162837,3.6483330726623535,4062.0,-0.004111495470787374,12.110991019629719,-8.998140732265712,29.235926818696896,24.93359653564616,0.10285834130544513,0.20048019652506177,0.6764601894286506,0.6029997018288218,60.43774591627342,0.09833312034606978,-0.2432041600576036,-0.16691673994064393,-0.4104274275484223,0.0765939476671349,-0.2886720837445331,-0.04516139613675474,0.2799999713897705,52.63146799338004,1.9136743430998706,0.12175534380388933,11,0.09166705608367964,0.3908336162567143,0.9150002002716069,0.3708330392837529,-1.5733330249786373,4,-0.4036698397557945,56.98741418764302,3.6483330726623535,-2.666690508547314,3.6466660499572754,2.466603089834003,3.6666660308837886,-0.4036698397557945 2295,2008-11-10,3.650000095367432,3.6666660308837886,3.591665983200073,3.6333329677581783,2040.0,0.004587283289793742,2.000061990072105,-1.1111340697767091,32.13125226301875,26.598974549729746,0.050186891539503176,0.16510640977357793,0.6399228700973416,0.5749341789726636,62.186105368170644,0.07500004768371582,-0.21612038057052496,-0.13299962282180733,-0.3671201417718284,0.10112089612821373,-0.2500598822968181,-0.015939363346796576,0.25606618404388337,71.42862008538825,19.489446747305422,0.11706025947501054,11,0.04166638851165727,0.3741664886474605,0.8958331346511836,0.35416591167449907,-1.6916670799255378,0,-0.41232878770361114,12.110991019629719,3.6333329677581783,56.98741418764302,3.6483330726623535,-2.666690508547314,3.6466660499572754,-0.41232878770361114 2296,2008-11-11,3.6483330726623535,3.650000095367432,3.50333309173584,3.650000095367432,2742.0,-0.0004567185374034777,174.9628146452157,-0.1000185961348862,31.80331390342326,27.807093925537075,0.04013665011018075,0.14797605928425872,0.6236547617811139,0.565290289128594,64.09659614398495,0.14666700363159224,-0.187627825084971,-0.11791664361953735,-0.3392757795619885,0.1034424923229138,-0.22859621159076315,-0.007237075648311553,0.25061188020706116,80.5556217830018,26.99009050851047,0.11067956797122568,11,-0.009166479110717773,0.3249998092651367,0.877500057220459,0.35583293437957764,-1.7000000476837158,1,-0.4152581671493636,2.000061990072105,3.650000095367432,12.110991019629719,3.6333329677581783,56.98741418764302,3.6483330726623535,-0.4152581671493636 2297,2008-11-12,3.640000104904175,3.6483330726623535,3.640000104904175,3.6466660499572754,606.0,-0.002284047972653358,-1.500160949962445,3.998712814644244,31.803313903423273,28.31049375366053,0.034894776930642024,0.1362543833416483,0.6146605968726622,0.5637191536684876,65.31252607106917,0.008332967758178711,-0.18088860343163082,-0.10908296108245841,-0.3120448476294668,0.09387892546455001,-0.21056390435596262,-0.007602017808954198,0.24312037351989702,83.67388346850262,28.037577089114933,0.10148094327350424,11,-0.005000591278076172,0.3166663646697998,0.7762495279312134,0.36416590213775635,-1.7066670656204224,2,-0.4194140313390733,174.9628146452157,3.6483330726623535,2.000061990072105,3.650000095367432,12.110991019629719,3.6333329677581783,-0.4194140313390733 2298,2008-11-13,3.6333329677581783,3.640000104904175,3.5850000381469727,3.640000104904175,3798.0,-0.0018316310312777029,15.498855671577743,1.0001788332916721,34.89210724696595,29.346487777034433,0.02600726660649899,0.12228170796107296,0.6041031558097694,0.5617533135563622,66.63463429778524,0.05500006675720215,-0.15812258668425638,-0.09866675138473546,-0.2776651974670181,0.0803316946975472,-0.18816597442587701,-0.009167528343593911,0.23459601519836415,79.59195291562293,22.282560067457588,0.08949922304114138,11,-0.027499914169310635,0.2816669940948495,0.7383333444595341,0.3708330392837529,-1.653332948684692,3,-0.4220183167169784,-1.500160949962445,3.640000104904175,174.9628146452157,3.6483330726623535,2.000061990072105,3.650000095367432,-0.4220183167169784 2299,2008-11-14,3.62833309173584,3.6633329391479488,3.613332986831665,3.6333329677581783,4200.0,-0.0013761128051590354,-1.8571331257961203,0.7499284794734924,6.599139952975037,27.391555574028978,0.020635840215375012,0.11714197728113795,0.592378654932225,0.5578172018539593,67.50431367362431,0.049999952316283736,-0.1451543162203106,-0.09341663122177124,-0.2714581354531145,0.084624873009572,-0.18243738333744286,-0.0043958791060996205,0.22501205557187465,76.53079694278546,23.604390896770482,0.08902075211567169,11,-0.03166651725769043,0.23833346366882324,0.7387498617172241,0.3758329153060913,-1.6600000858306883,4,-0.4322461883470541,15.498855671577743,3.6333329677581783,-1.500160949962445,3.640000104904175,174.9628146452157,3.6483330726623535,-0.4322461883470541 2300,2008-11-17,3.643332958221436,3.6583330631256095,3.5833330154418945,3.62833309173584,6768.0,0.004134093013610229,2.333329801212316,-3.000047684898548,20.37047339002406,26.921732303648465,0.00279449987906899,0.09119738809408151,0.5603226975888425,0.5335851261527389,68.44661017809803,0.07500004768371493,-0.1424635445977671,-0.06850011348724339,-0.24040686416994372,0.10340663719545695,-0.15445348882859378,0.017453261854107005,0.1960117068634033,87.50000000000053,34.061879859708846,0.08595337534135025,11,-0.049999952316284624,0.10666704177856401,0.6004165410995479,0.36083304882049516,-1.6533329486846928,0,-0.43458367203826187,-1.8571331257961203,3.62833309173584,15.498855671577743,3.6333329677581783,-1.500160949962445,3.640000104904175,-0.43458367203826187 2301,2008-11-18,3.5833330154418945,3.640000104904175,3.525000095367432,3.640000104904175,6756.0,-0.016468421488666674,3.058793582941683,-3.7778395905520705,15.277885396736849,25.93628284977248,0.05557482787200563,0.13875286888820293,0.6035609115041094,0.5839102357650603,69.32820076326483,0.1183328628540039,-0.13625593037181805,-0.11608340740203849,-0.28741905462035877,0.0552522398162818,-0.20175123101119885,-0.03041558379287812,0.2425711867089846,42.168525189155595,-9.949628728335718,0.08566782360916018,11,0.0016665458679199219,0.16666698455810547,0.6187499761581421,0.4208329916000366,-1.5833330154418945,1,-0.45348841232374437,2.333329801212316,3.643332958221436,-1.8571331257961203,3.62833309173584,15.498855671577743,3.6333329677581783,-0.45348841232374437 2302,2008-11-19,3.5133330821990967,3.5750000476837163,3.384999990463257,3.5750000476837163,12480.0,-0.019534866824027386,5.162134158128671,1.0882324479655412,11.828056226586355,23.771274344650045,0.11697351030126901,0.19346927943176961,0.6551565554915095,0.6436236212699287,70.29760278098733,0.1983330249786377,-0.12648830998130833,-0.17008334398269653,-0.34838757958808175,0.008220891622688686,-0.25923546178538937,-0.0809312261800037,0.29966827553518094,46.1077613492398,-4.747608949363631,0.08915211780269264,11,0.01249992847442627,0.17083346843719482,0.6887499094009399,0.4908329248428345,-1.5133330821990967,2,-0.4454459684308897,3.058793582941683,3.5833330154418945,2.333329801212316,3.643332958221436,-1.8571331257961203,3.62833309173584,-0.4454459684308897 2303,2008-11-20,3.2916660308837886,3.491666078567505,3.171665906906128,3.491666078567505,66366.0,-0.06309309311958555,2.200000953674089,3.243228300792561,7.4830650238858,21.354289700782143,0.3159525795610856,0.3932961087297655,0.8560013763311862,0.8533445803812705,71.36913477924514,0.34166717529296875,-0.12301233514975962,-0.36508369445800826,-0.6035940246900533,-0.12657336422596321,-0.4843388595740308,-0.24582852934198574,0.49565524481422774,24.40678672932457,-25.410854005563497,0.11925516511602247,11,0.12749993801116988,0.28583347797393843,0.8712505102157597,0.7124999761581425,-1.2916660308837886,3,-0.4126582037350045,5.162134158128671,3.5133330821990967,3.058793582941683,3.5833330154418945,2.333329801212316,3.643332958221436,-0.4126582037350045 2304,2008-11-21,3.0833330154418945,3.1583330631256104,2.841665983200073,3.1583330631256104,115296.0,-0.06329105489051035,7.4444500958442195,0.3750001490115756,5.612305594825827,18.407740070982932,0.48954433988572044,0.5768615784545874,1.0407157455167422,1.0482391106821805,72.6036228546325,0.4500000476837158,-0.12357495146573116,-0.5389167070388794,-0.8827722875257731,-0.1950611265519857,-0.7108444972823262,-0.36698891679543255,0.6547358307527706,29.5918665245888,-23.088873505956965,0.17192779024344695,11,0.16916644573211626,0.3249999284744258,1.0795835256576538,0.9208329916000366,-0.9166669845581055,4,-0.3578377654449634,2.200000953674089,3.2916660308837886,5.162134158128671,3.5133330821990967,3.058793582941683,3.5833330154418945,-0.3578377654449634 2305,2008-11-24,3.039999961853028,3.095000028610229,2.9166660308837886,3.0833330154418945,32064.0,-0.014053964775081695,4.349986767850956,0.5777736805129434,4.807785550062192,15.408236920609482,0.4886343720391779,0.5812110133472546,1.0600844114662489,1.0777452693820702,73.40717483670795,0.17833399772644043,-0.13609838629742788,-0.5385831117630002,-0.943233436797791,-0.1339327867282094,-0.7409082742803959,-0.3362579492456046,0.608428598042178,24.843480099484754,-29.736570877133598,0.2023251625173955,11,0.212499499320983,0.337499499320983,1.0666661262512203,0.9641660451889034,-0.7983338832855229,0,-0.3525220294064224,7.4444500958442195,3.0833330154418945,2.200000953674089,3.2916660308837886,5.162134158128671,3.5133330821990967,-0.3525220294064224 2306,2008-11-25,3.023333072662353,3.0816659927368164,2.859999895095825,3.0816659927368164,24522.0,-0.005482529407834447,6.600034332518617,1.346152999691912,4.831009849782873,12.411314247982771,0.45518968312171815,0.5698637371729873,1.0503797636524888,1.0808802185652824,74.27110519517336,0.2216660976409912,-0.1488075293369988,-0.5189166545867923,-0.9846454024105218,-0.05318790676306229,-0.751781028498657,-0.2860522806749275,0.5444192295633394,24.77276022765914,-32.133688485491,0.23286437391186493,11,0.22916638851165771,0.3541663885116577,1.0749998092651372,0.9816664457321171,-0.7766671180725089,1,-0.34178604814310276,4.349986767850956,3.039999961853028,7.4444500958442195,3.0833330154418945,2.200000953674089,3.2916660308837886,-0.34178604814310276 2307,2008-11-26,2.978332996368408,2.996665954589844,2.801666021347046,2.996665954589844,35334.0,-0.014884260255955795,20.273155252684532,0.314281510303848,4.318222162112065,9.014215905221226,0.44305375040644934,0.5840319080396581,1.0679416741586838,1.1119759050477995,74.90150056474268,0.22166705131530717,-0.16824659831350086,-0.5253333806991578,-1.0434999707420882,-0.007166790656227828,-0.7844166757206228,-0.2662500856776928,0.5168106739547222,25.60390730009986,-33.393622655650205,0.259083295021465,11,0.25416648387908936,0.37916648387908936,1.0991666316986084,1.0499999523162842,-0.7283329963684082,2,-0.32848341591129193,6.600034332518617,3.023333072662353,4.349986767850956,3.039999961853028,7.4444500958442195,3.0833330154418945,-0.32848341591129193 2308,2008-11-27,2.871665954589844,2.978332996368408,2.6700000762939453,2.978332996368408,18936.0,-0.03581434376499437,4.781221920723121,5.818321325460859,3.838418867701108,8.707469117968568,0.48088658284623653,0.6551103085640029,1.143699756830991,1.2050149988396828,75.60094903103598,0.3083329200744629,-0.19335984063422407,-0.588083720207214,-1.164009458637016,-0.012157981777412008,-0.8760465894221148,-0.3001208509923132,0.540260397856156,41.29679618907576,-17.74153411120419,0.2879628692149009,11,0.2925006151199332,0.42000055313110307,1.1816669702529903,1.1566669940948482,-0.6216659545898442,3,-0.3035401639235379,20.273155252684532,2.978332996368408,6.600034332518617,3.023333072662353,4.349986767850956,3.039999961853028,-0.3035401639235379 2309,2008-11-28,2.733333110809326,2.8316659927368164,2.5999999046325684,2.8316659927368164,93414.0,-0.048171634851685186,3.7118742695871862,0.9218675261626256,1.5844928534874612,6.620137947242281,0.5351939522891764,0.7553822224645081,1.2491475712381117,1.3287771422758148,76.35174784018164,0.27166604995727583,-0.2253738241862968,-0.6776665687561034,-1.325559635529351,-0.029773501982855777,-1.001613102142727,-0.3537200353694798,0.5747235629753864,26.935994501442817,-29.273676157218137,0.3239465333866237,11,0.3866668939590454,0.5233333110809326,1.2616665363311768,1.3191664218902588,-0.40833306312561035,4,-0.2682926233576375,4.781221920723121,2.871665954589844,20.273155252684532,2.978332996368408,6.600034332518617,3.023333072662353,-0.2682926233576375 2310,2008-12-01,2.666666030883789,2.740000009536743,2.56833291053772,2.740000009536743,9606.0,-0.024390397080360726,3.681788773834863,0.7457726979570263,1.4826884563157137,5.087338287195489,0.5014883359188214,0.7837355988383385,1.2822291208122958,1.3835047633525122,77.14706058652575,0.171667098999023,-0.2662730262292068,-0.6945003032684327,-1.4104213565076194,0.02142074997075394,-1.0524608298880258,-0.3365397766488396,0.5281015598365806,19.15581203627363,-32.57081792493909,0.35796052661959327,12,0.40500044822692916,0.5741668939590454,1.3283336162567139,1.4533334970474243,-0.3366661071777344,0,-0.18750004470349424,3.7118742695871862,2.733333110809326,4.781221920723121,2.871665954589844,20.273155252684532,2.978332996368408,-0.18750004470349424 2311,2008-12-02,2.450000047683716,2.6683330535888667,2.259999990463257,2.6683330535888667,105060.0,-0.08124976307148057,2.7404611495432842,2.9772420631695242,1.229497464359369,3.9097206469480454,0.6040018872983373,0.9534630416115006,1.4620994351257957,1.58370995949568,77.91862435488424,0.4083330631256099,-0.30889540937372173,-0.8503329873085024,-1.6578580124899194,-0.04280796212708582,-1.2540954998992109,-0.4465704747177939,0.632009300603777,25.79188756816376,-20.98922642400305,0.40376251259070833,12,0.42583298683166504,0.6299999952316284,1.4441664218902588,1.673332929611206,0.008332967758178711,1,-0.0850342714536575,3.681788773834863,2.666666030883789,3.7118742695871862,2.733333110809326,4.781221920723121,2.871665954589844,-0.0850342714536575 2312,2008-12-03,2.2950000762939453,2.450000047683716,2.2616660594940186,2.450000047683716,45024.0,-0.06326529321348828,1.4301164251973106,0.7099245977362956,1.0962149274037074,3.200070636227813,0.6347585857955051,1.056157226985683,1.579355879639992,1.7220855214333826,78.73188438802366,0.18833398818969727,-0.3746412356464113,-0.9377496600151063,-1.8435040034124475,-0.03199531661776511,-1.3906268317137767,-0.4848724883164359,0.6226074004287003,4.872403960693111,-36.19860068824185,0.4528771716986705,12,0.4141664505004883,0.7516664266586308,1.5966664552688599,1.8283329010009766,0.33500003814697266,2,-0.021060618778781404,2.7404611495432842,2.450000047683716,3.681788773834863,2.666666030883789,3.7118742695871862,2.733333110809326,-0.021060618778781404 2313,2008-12-04,2.166666030883789,2.2799999713897705,2.150000095367432,2.2633330821990967,72882.0,-0.05591897217598141,-1.0000146720341927,0.6236585106988435,1.0055775557724047,2.688211965221877,0.6556811654172083,1.12550211376373,1.6676769555929725,1.8333325271021472,79.50787719489878,0.14499998092651323,-0.44369837423977687,-0.9920003533363344,-1.9920966662407764,0.008095959568107602,-1.4920485097885554,-0.4919521968841134,0.6194199485869789,2.444883275028494,-32.730379189750685,0.500048156452221,12,0.4558340311050415,0.795834064483643,1.7229171991348267,1.9566669464111328,0.4916670322418213,3,0.03846184318596557,1.4301164251973106,2.2950000762939453,2.7404611495432842,2.450000047683716,3.681788773834863,2.666666030883789,0.03846184318596557 2314,2008-12-05,2.166666030883789,2.166666030883789,2.0999999046325684,2.164999961853028,16494.0,0.0,79.02804808242702,-0.01723512828923381,0.0,2.1540135707705224,0.5721447857594981,1.0645703408956297,1.6268390053844892,1.8151938259197102,80.2311562308367,0.0666661262512207,-0.5118852908096723,-0.9186670064926146,-1.9851038437131772,0.14776983072794803,-1.4518854251028959,-0.38544858788233327,0.49220277176631155,10.416580519342636,-17.39061174123011,0.5332184186102813,12,0.4241669178009033,0.7666668891906738,1.6987504959106445,1.9566669464111328,0.5,4,0.03846184318596557,-1.0000146720341927,2.166666030883789,1.4301164251973106,2.2950000762939453,2.7404611495432842,2.450000047683716,0.03846184318596557 2315,2008-12-08,2.1449999809265137,2.166666030883789,2.0199999809265137,2.166666030883789,44892.0,-0.009999718299196214,12.538789972929552,-13.004293073844336,0.0,1.6172346985724255,0.5067993674374112,1.0200004221019383,1.605015192815154,1.818411039994091,81.26562697960918,0.1466660499572754,-0.5606793554894125,-0.8650830507278444,-1.9752505924134773,0.2450844909577885,-1.4201668215706609,-0.30999927988502796,0.4020950421200804,19.280213407391457,-6.433168491835936,0.5550837708428165,12,0.36333298683166504,0.7191665172576909,1.72041654586792,1.9783329963684082,0.5583329200744633,0,0.08391611578451053,79.02804808242702,2.166666030883789,-1.0000146720341927,2.166666030883789,1.4301164251973106,2.2950000762939453,0.08391611578451053 2316,2008-12-09,2.1333329677581787,2.1433329582214355,2.025000095367432,2.1433329582214355,35640.0,-0.005439167026610181,22.666595141024636,0.4615511587472764,0.0,1.1374322361155293,0.4234764333012504,0.9616523434861657,1.5737182658474258,1.8114272902991946,82.16217859222978,0.11999988555908159,-0.590091258755642,-0.8010000586509705,-1.934305253223191,0.3323051359212499,-1.3676526559370807,-0.23434746136486018,0.3083430468643993,26.356504473674434,3.0897407969138726,0.5666525972861102,12,0.3658335208892822,0.7216670513153076,1.7320835590362549,1.9900000095367432,0.5333330631256104,1,0.09218765139815188,12.538789972929552,2.1449999809265137,79.02804808242702,2.166666030883789,-1.0000146720341927,2.166666030883789,0.09218765139815188 2317,2008-12-10,2.113332986831665,2.1333329677581787,2.0433330535888667,2.1333329677581787,173592.0,-0.009374992665833415,8.000000000000044,2.0,0.0,0.7109412508154062,0.34405349708749755,0.907965817190056,1.5504420328399462,1.8124974808202916,83.10718096804412,0.08999991416931197,-0.619056094742986,-0.7446666836738585,-1.8834885651354933,0.3941551977877764,-1.3140776244046757,-0.17525574294304125,0.24400782105170027,35.89731128022529,12.247040989597306,0.5694109407308174,12,0.3125,0.7383334636688232,1.7520835399627686,2.009999990463257,0.46000003814697266,2,0.16324925166074178,22.666595141024636,2.1333329677581787,12.538789972929552,2.1449999809265137,79.02804808242702,2.166666030883789,0.16324925166074178 2318,2008-12-11,2.0999999046325684,2.116666078567505,2.0216660499572754,2.0999999046325684,61818.0,-0.0063090304661764796,4.700170235898316,-0.0,0.0,0.5348864893167994,0.26419769531810866,0.8437974448828385,1.5180009988326306,1.8066310624204749,83.9909073815122,0.09500002861022949,-0.6527975684410667,-0.6813331127166746,-1.806753640263807,0.44408741483045766,-1.2440433764902408,-0.11862284894310848,0.1898727378594267,54.54563188233343,30.339631374994283,0.5627102637735661,12,0.28000009059906006,0.743333101272583,1.7654166221618652,2.0233330726623535,0.31166601181030273,3,0.25238106375108726,8.000000000000044,2.113332986831665,22.666595141024636,2.1333329677581787,12.538789972929552,2.1449999809265137,0.25238106375108726 2319,2008-12-12,2.059999942779541,2.1516659259796143,2.0366659164428706,2.0999999046325684,40572.0,-0.01904760174740394,-1.6538051013446429,-100.0,0.0,0.3701433275039423,0.22198505511008904,0.8013637940385503,1.5099048752603537,1.8286539420466141,85.12152675024795,0.11500000953674361,-0.6870928901018605,-0.6429164171218873,-1.737990825871572,0.45215799162779713,-1.1904536214967294,-0.0953792127470452,0.1758981673993576,27.272815941166716,3.017434306463496,0.5475372043748422,12,0.2841665744781494,0.7833330631256104,1.8054165840148926,2.063333034515381,0.3516659736633301,4,0.29045297910967083,4.700170235898316,2.0999999046325684,8.000000000000044,2.113332986831665,22.666595141024636,2.1333329677581787,0.29045297910967083 2320,2008-12-15,2.059999942779541,2.10166597366333,2.0350000858306885,2.10166597366333,28632.0,0.0,2.2000114442664227,1.041651765491262,0.0,0.2335324981306791,0.14179034893631748,0.7132301530761174,1.4639872158039506,1.8125168641201235,86.24032917196267,0.0666658878326416,-0.7133474023496635,-0.5637497663497926,-1.5999120968993918,0.4724125641998067,-1.0818309316245922,-0.04566860107499293,0.13271854154888052,29.487637984884245,5.078858688145772,0.5180811652747996,12,0.17500007152557373,0.7833330631256104,1.8145833611488342,2.0625,0.30666613578796387,0,0.2944981092017307,-1.6538051013446429,2.059999942779541,4.700170235898316,2.0999999046325684,8.000000000000044,2.113332986831665,0.2944981092017307 2321,2008-12-16,1.9583330154418943,2.0616660118103027,1.7350000143051147,2.0616660118103027,106854.0,-0.04935287871924321,5.32258831129877,2.480029755092704,0.0,0.11173083953026719,0.18593271669538258,0.7240358117644374,1.5186829941564308,1.8982231089164967,87.35623905080966,0.326665997505188,-0.7269572854602973,-0.584166693687439,-1.556380855379201,0.3880474680043229,-1.0702737745333197,-0.09805961284155829,0.19984176820614574,53.600017395051005,28.13030890821473,0.4861070808458809,12,0.04916697740554832,0.7408334612846377,1.8995835185050967,2.1641669273376465,0.3833329677581785,1,0.38042553523052103,2.2000114442664227,2.059999942779541,-1.6538051013446429,2.059999942779541,4.700170235898316,2.0999999046325684,0.38042553523052103 2322,2008-12-17,1.9483330249786377,1.978332996368408,1.9316660165786743,1.9583330154418943,31476.0,-0.005106378937802969,-1.1538271088712237,0.0967744168339424,0.0,0.0,0.15822573506254534,0.6437855828267445,1.4835823199517586,1.9001588785112968,88.24991016602051,0.046666979789733665,-0.73608641856055,-0.5159166812896729,-1.4077223172127988,0.37588895463345295,-0.9618194992512357,-0.07001386332811022,0.15333294868469238,51.20001533511079,26.58673317726771,0.4459028179615629,12,0.002499997615814209,0.7508334517478943,1.8579167127609253,2.1716668605804443,0.38499999046325684,2,0.3686910793461644,5.32258831129877,1.9583330154418943,2.2000114442664227,2.059999942779541,-1.6538051013446429,2.059999942779541,0.3686910793461644 2323,2008-12-18,1.9333330392837524,1.9750000238418581,1.8666659593582156,1.9483330249786377,66642.0,-0.007698881814647507,2.170722942220077,1.5000000000000333,0.0,0.0,0.1527053042869726,0.5816251923747102,1.4574818136839447,1.9075908373014707,88.87998360046775,0.10833406448364258,-0.7195079479965476,-0.4630000174045561,-1.294328497102284,0.36832846229317195,-0.87866425725342,-0.04733577755569218,0.1283329725265503,47.60001224520041,22.318842584693364,0.415664239848864,12,0.017499983310699463,0.7658334374427795,1.8624999523162842,2.1833335161209106,0.4116669893264766,3,0.33103452570799075,-1.1538271088712237,1.9483330249786377,5.32258831129877,1.9583330154418943,2.2000114442664227,2.059999942779541,0.33103452570799075 2324,2008-12-19,1.9800000190734863,1.9816659688949585,1.9333330392837524,1.9800000190734863,12120.0,0.024138096665964337,28.012236135957068,-0.0,5.982946346342118,0.6647718162602353,0.08579772298819677,0.47227486814492226,1.3747821795579407,1.8555728759037797,89.1758634748181,0.048332929611206055,-0.6820495356569474,-0.361166387796402,-1.145654892335565,0.4233221167427612,-0.7534106400659835,0.031077864473179506,0.016332793235778853,66.81831201271076,39.07847617629324,0.3922442522695816,12,-0.036667048931121826,0.7191664576530457,1.7804164886474614,2.0758330821990967,0.4100000858306885,4,0.21801307737935116,2.170722942220077,1.9333330392837524,-1.1538271088712237,1.9483330249786377,5.32258831129877,1.9583330154418943,0.21801307737935116 2325,2008-12-22,1.9683330059051516,1.9800000190734863,1.9416660070419312,1.9800000190734863,13950.0,-0.005892430836336171,5.5713497496679265,-100.0,8.11598235125092,1.566547633065893,0.07796831157260153,0.42113030620200465,1.3496992446965324,1.8623255917053652,89.48773306523626,0.038334012031555176,-0.6270182517696279,-0.319250053167343,-1.047111870506028,0.40861176417134204,-0.6831809618366853,0.04468085550199952,-0.23333299160003684,71.42861313453082,41.6478152457592,0.36393090866934247,12,-0.025000035762787087,0.7283335328102105,1.7633335590362547,2.0783333778381348,0.5550000667572015,0,0.22523267618217369,28.012236135957068,1.9800000190734863,2.170722942220077,1.9333330392837524,-1.1538271088712237,1.9483330249786377,0.22523267618217369 2326,2008-12-23,1.9900000095367432,1.9900000095367432,1.9683330059051516,1.9683330059051516,11052.0,0.011007793684599587,-1.0000000000000204,-1.8571165832226586,15.471797418609512,3.2856362351336164,0.0378072013045152,0.3352686868939392,1.2911524737562274,1.836565529061959,89.7235985963696,0.021667003631591575,-0.5691603579868563,-0.24591639637947083,-0.896471972276204,0.40463917951726236,-0.5711941843278376,0.07936139156889577,-0.250099995136261,100.0,64.29792898914528,0.3252777879483666,12,-0.04666703939437866,0.6975000500679016,1.6816664934158325,2.056666374206543,0.5333330631256099,1,0.18927943076665943,5.5713497496679265,1.9683330059051516,28.012236135957068,1.9800000190734863,2.170722942220077,1.9333330392837524,0.18927943076665943 2327,2008-12-24,2.0,2.0,1.9683330059051516,1.988332986831665,15180.0,0.005025120811725348,4.428466332890531,0.5384691564515119,24.226953879369745,5.977519999508033,0.011220216801290928,0.2616303407068159,1.2436285358367627,1.8229680895049443,89.87795782918961,0.03166699409484841,-0.5103223983458971,-0.1869997560977934,-0.7427211045851112,0.3687215923895244,-0.4648604303414525,0.0908609181458655,-0.25009598579406744,100.0,57.608816292277226,0.27786067424365896,12,-0.0566670298576355,0.6550000309944153,1.6674997806549072,2.046666383743286,0.5499999523162842,2,0.1708329916000364,-1.0000000000000204,1.9900000095367432,5.5713497496679265,1.9683330059051516,28.012236135957068,1.9800000190734863,0.1708329916000364 2328,2008-12-29,2.0,2.0,1.9666659832000728,2.0,18330.0,0.0,1.0,0.0,24.226953879369745,8.66940376388245,-0.004980234943576356,0.20340784999062045,1.2055995711142415,1.8200526413081715,89.94100849705882,0.0333340167999272,-0.45268295404322423,-0.1434164583683013,-0.6011305866037739,0.31429766986717134,-0.3722735224860374,0.08544060574943502,-0.23509022664642343,100.0,51.351560362691174,0.2288570641177363,12,-0.08166700601577759,0.6133330464363098,1.6049997806549072,1.9891663789749146,0.5633330345153809,0,0.16666650772094727,4.428466332890531,2.0,-1.0000000000000204,1.9900000095367432,5.5713497496679265,1.9683330059051516,0.16666650772094727 2329,2008-12-30,2.0,2.0,1.9683330059051516,2.0,36282.0,0.0,1.0,0.0,25.96695453284508,11.554620934198569,-0.01607693222092399,0.15352263982770964,1.1713535775162267,1.8171874286695275,89.9588934751028,0.03166699409484841,-0.4046604933776181,-0.10674980282783508,-0.47404813597160844,0.2605485303159383,-0.290398969399722,0.0768993637440516,-0.22098481304763795,100.0,45.66885525841458,0.18364916657188673,12,-0.10166698694229126,0.44666653871536255,1.4983327388763428,1.88249933719635,0.5866661071777344,1,0.17250001430511452,1.0,2.0,4.428466332890531,2.0,-1.0000000000000204,1.9900000095367432,0.17250001430511452 2330,2008-12-31,2.166666030883789,2.3350000381469727,1.9850000143051147,2.0,43938.0,0.08333301544189453,-2.559334300750294,100.0,53.64960321603842,17.51568795820284,-0.18553185223255197,-0.05536115915117934,0.9714035111157324,1.648888980658728,88.62123295368333,0.3500000238418579,-0.36238103148273115,0.08491622805595389,-0.17398716104282919,0.3438196171547372,-0.04453546649343787,0.21436792260534565,-0.3743917551485687,54.29854910172476,-3.4236769258134814,0.12945169454939165,12,-0.06583303213119507,0.24833399057388306,1.1637501716613765,1.5508333444595337,0.42499995231628374,2,0.10307729517930686,1.0,2.0,1.0,2.0,4.428466332890531,2.0,0.10307729517930686 2331,2009-01-02,2.241666078567505,2.3333330154418945,2.1333329677581787,2.166666030883789,17832.0,0.03461541678074087,-1.823539905518596,0.4500020027237042,62.54068451092617,24.464652903861303,-0.2415120828444035,-0.15470092576358008,0.8636270692154882,1.5720905956701716,87.03590228971805,0.20000004768371582,-0.3137430287806078,0.17033297419548044,-0.038014864254962255,0.3786808126459231,0.06615905497025931,0.2745068934207018,-0.4059737418393443,74.6605131059839,13.591920850295942,0.10417391922522132,1,-0.1408330798149109,0.1666669249534607,1.073333382606506,1.4758332967758179,0.35666680335998535,4,0.12565073664978788,-2.559334300750294,2.166666030883789,1.0,2.0,1.0,2.0,0.12565073664978788 2332,2009-01-05,2.246665954589844,2.2616660594940186,2.2066659927368164,2.243333101272583,9282.0,0.0022304285505065913,2.3000307562460214,0.044438015977219476,64.569461450831,31.63903750950919,-0.22321669608710115,-0.1723436870185977,0.8251793783801764,1.5616839899908554,85.36489838675318,0.05500006675720215,-0.26386489532431856,0.1777495563030249,-0.02055366083724186,0.37605277344329147,0.07859794773289153,0.2769011648731583,-0.37102900174817877,76.01794285085506,13.540782193443043,0.09915160857013329,1,-0.11249941587448165,0.11916702985763505,1.0683335065841666,1.4708334207534786,0.39499998092651323,0,0.12314564054673527,-1.823539905518596,2.241666078567505,-2.559334300750294,2.166666030883789,1.0,2.0,0.12314564054673527 2333,2009-01-06,2.25,2.289999961853028,2.2049999237060547,2.25,15624.0,0.0014839969437132616,1.1250029802350685,0.0,70.35709559929845,38.791720759837666,-0.19769770552001953,-0.1782536087869926,0.788015276128673,1.5510182545935312,83.4535979541431,0.0850000381469731,-0.1999277324978066,0.17691690325737008,-0.03318524772487841,0.3870190542396186,0.07186582776624606,0.28196797874849433,-0.3376140003339101,76.81819452725868,9.479461208538538,0.10505107549112422,1,-0.1116669774055481,0.10666650533676147,1.0449994802474976,1.447499394416809,0.4249999523162842,1,0.13333331214057065,2.3000307562460214,2.246665954589844,-1.823539905518596,2.241666078567505,-2.559334300750294,2.166666030883789,0.13333331214057065 2334,2009-01-07,2.25,2.3316659927368164,2.248332977294922,2.248332977294922,92652.0,0.0,-98.97826086956522,100.0,70.35709559929845,45.70740000962073,-0.17362950282546574,-0.18096868870439442,0.7551533526644629,1.5428137751668092,81.27541206987874,0.08333301544189453,-0.13765250094764392,0.17275020480155945,-0.048192006433234624,0.3936924160363533,0.06227909918416241,0.2832213104189565,-0.30380487725543937,75.7142764694843,3.439432688578677,0.11047110561739697,1,-0.09916698932647705,0.033333003520965576,0.9779165387153625,1.3816664218902588,0.45833301544189453,2,0.13925912645128036,1.1250029802350685,2.25,2.3000307562460214,2.246665954589844,-1.823539905518596,2.241666078567505,0.13925912645128036 2335,2009-01-08,2.325000047683716,2.326666116714477,2.246665954589844,2.25,24018.0,0.03333335452609587,1.0425872548691373,44.9904176201373,91.66661248075054,54.17349057208084,-0.21536355825183584,-0.254858905577529,0.6429720422996414,1.4596959687082736,78.9474808057249,0.0800001621246329,-0.0762763532322337,0.23875024914741516,-0.007075336043630642,0.48457583433846096,0.11583745655189226,0.36166304174293806,-0.34770053170696213,95.83351711427758,20.320830592422283,0.12291279259552286,1,-0.17416703701019287,-0.08750003576278687,0.8633331656455994,1.2716662883758545,0.39666604995727495,3,0.11254453940966735,-98.97826086956522,2.25,1.1250029802350685,2.25,2.3000307562460214,2.246665954589844,0.11254453940966735 2336,2009-01-09,2.3299999237060547,2.3299999237060547,2.325000047683716,2.325000047683716,2388.0,0.0021504842665789337,1.0,0.06666497124673765,93.86966806721311,61.91156992628565,-0.18669555809305827,-0.25757557242976015,0.6053479199057117,1.4470572250253122,76.48173644999278,0.004999876022338867,-0.021529985569820997,0.23391677737236005,-0.0345317636955893,0.5023653184403092,0.0996925068383856,0.36814104790633473,-0.3240843659556836,98.68467613820312,19.266430398498215,0.1342242705339746,1,-0.17916691303253174,-0.12833338975906372,0.8262497782707214,1.2508329153060913,0.47333312034606934,4,0.11230303350302995,1.0425872548691373,2.325000047683716,-98.97826086956522,2.25,1.1250029802350685,2.25,0.11230303350302995 2337,2009-01-12,2.4583330154418945,2.4583330154418945,2.3299999237060547,2.3299999237060547,19872.0,0.05507858194764048,1.0,25.667254780411042,97.87227983031289,70.0943839208349,-0.2717548971166148,-0.37812348232068826,0.44520918224935,1.3114878423050116,73.45239980990013,0.12833309173583984,0.02819801808885858,0.3449998676776884,0.03135135475050044,0.6586483806048764,0.1881756112140942,0.5018241241412824,-0.42609069925979526,100.0,15.87301070406113,0.15682425646359402,1,-0.24500000476837158,-0.3616665005683899,0.519583523273468,0.96833336353302,0.32333302497863725,0,0.05694910559561861,1.0,2.3299999237060547,1.0425872548691373,2.325000047683716,-98.97826086956522,2.25,0.05694910559561861 2338,2009-01-13,2.630000114440918,2.7149999141693115,2.491666078567505,2.494999885559082,84900.0,0.06983069336851644,-2.152922089943083,1.0519518158240877,98.26727730078383,78.12775311727253,-0.3851624514537839,-0.5355039981970724,0.24307546049931972,1.1264570751487861,69.92627251865203,0.256666898727417,0.07350096119283167,0.49016695618629447,0.10083417501357994,0.879499737359009,0.2955005655999372,0.6848333467726517,-0.5551487283328393,81.85060083946983,-4.281341318766849,0.1946663905863573,1,-0.28000015020370483,-0.40500015020370483,0.24791640043258667,0.7916663885116582,0.11166596412658691,1,0.004435673219702174,1.0,2.4583330154418945,1.0,2.3299999237060547,1.0425872548691373,2.325000047683716,0.004435673219702174 2339,2009-01-14,2.6583330631256104,2.72666597366333,2.5866661071777344,2.630000114440918,76314.0,0.01077298382198566,-1.4347598937698638,0.20987333813701803,98.33724373556963,83.09304650833155,-0.34675524410704917,-0.5446367925752513,0.18532022160118977,1.0838581167850516,66.6523376951437,0.1399998664855957,0.11432215332298057,0.48858324885368365,0.03795240407401934,0.939214093633348,0.2632678264638515,0.7138986712435158,-0.506663853650184,85.76397753699709,-2.1358072144689686,0.22531542238983213,1,-0.22833359241485596,-0.42750006914138794,0.13416701555252075,0.7083334922790536,0.09166693687438965,2,0.00626967682186419,-2.152922089943083,2.630000114440918,1.0,2.4583330154418945,1.0,2.3299999237060547,0.00626967682186419 2340,2009-01-15,2.666666030883789,2.731666088104248,2.5999999046325684,2.683332920074463,549672.0,0.003134659036434284,1.323523100678652,-0.5882511339061067,98.30503367072178,87.06686308164218,-0.3092225584352781,-0.5324905687287336,0.14850587846440844,1.0602845733621464,63.21116366016564,0.1316661834716797,0.15972724932761162,0.4665829122066496,-0.032057820540396076,0.9652236449536953,0.21726254583312699,0.7159032785801724,-0.4344972744220561,84.01635475801162,-2.2556409918418865,0.24932036637352284,1,-0.1983330249786377,-0.43333297967910767,0.09541690349578857,0.6575005054473877,0.08333396911621094,3,0.01562512293460916,-1.4347598937698638,2.6583330631256104,-2.152922089943083,2.630000114440918,1.0,2.4583330154418945,0.01562512293460916 2341,2009-01-16,2.703332901000977,2.7233328819274902,2.640000104904175,2.666666030883789,639114.0,0.013750079572219853,1.1738938438382407,-2.199982834091521,98.36824971064654,90.82228399939946,-0.30565835423989896,-0.5380692740350983,0.0830890289925823,1.0067324650145442,59.3733493938565,0.08333277702331543,0.2095465724266674,0.4659997880458837,-0.06674252078832366,0.9987420968800911,0.1996286336287798,0.7323709424629874,-0.39124457147644165,92.94608567646668,8.06315733504222,0.2663711544171037,1,-0.23499989509582564,-0.4699998497962956,-0.0170831680297856,0.5808336734771724,0.013333082199095792,4,0.006781701444622534,1.323523100678652,2.666666030883789,-1.4347598937698638,2.6583330631256104,-2.152922089943083,2.630000114440918,0.006781701444622534 2342,2009-01-19,2.666666030883789,2.7233328819274902,2.5999999046325684,2.7049999237060547,32496.0,-0.013563579277865112,2.2888877586053433,-1.0454640033291591,95.04501601915592,93.5653862682725,-0.22702305636628894,-0.4688664229307533,0.0906318430338362,1.0251181953582797,55.219822446720165,0.12333297729492188,0.23919243885570118,0.3934162676334383,-0.1539456033157327,0.9407781385826091,0.11973533215885279,0.6670972031080238,-0.28744525998649983,72.91664390100465,-9.638753012928348,0.2736809354745854,1,-0.17750000953674316,-0.43333297967910767,0.01041722297668457,0.6175005435943604,0.049999952316283736,0,0.051250142157111656,1.1738938438382407,2.703332901000977,1.323523100678652,2.666666030883789,-1.4347598937698638,2.6583330631256104,0.051250142157111656 2343,2009-01-20,2.5733330249786377,2.666666030883789,2.5733330249786377,2.666666030883789,15762.0,-0.034999885559054755,1.0,2.434738531197134,84.40000446319874,95.12570947537255,-0.09275628089403609,-0.34269813257843396,0.15310203888786056,1.0978716451221477,50.731571290050326,0.09333300590515137,0.25791409416677036,0.2680832624435423,-0.2703648819698299,0.8065314068569145,-0.0011408097631440128,0.5373073346502286,-0.137721003328235,0.0,-77.02964705789122,0.2692240722066861,1,-0.0841670036315918,-0.3399999737739563,0.06541669368743896,0.7108335494995117,0.17499995231628418,1,0.0809584353908579,2.2888877586053433,2.666666030883789,1.1738938438382407,2.703332901000977,1.323523100678652,2.666666030883789,0.0809584353908579 2344,2009-01-21,2.411665916442871,2.5733330249786377,2.3166658878326416,2.5733330249786377,42246.0,-0.06282401343569155,2.175254873680283,1.7321536681252825,64.78871617864283,92.13927655291613,0.10533150940936942,-0.1549794358133374,0.28187499935890514,1.2371182781374932,46.60897568006761,0.2566671371459961,0.2733423630142857,0.08483285903930682,-0.4329296652491861,0.6025953833277995,-0.17404840310493963,0.34371412118355327,0.32000017166137695,22.891562112031398,-54.6582505587746,0.25888126214424634,1,0.11250007152557373,-0.1783328652381897,0.2000005841255188,0.8725006580352783,0.3400001525878906,2,0.1368349404760727,1.0,2.5733330249786377,2.2888877586053433,2.666666030883789,1.1738938438382407,2.703332901000977,0.1368349404760727 2345,2009-01-22,2.411665916442871,2.496665954589844,2.2149999141693115,2.413332939147949,50400.0,0.0,2.3465327743470503,0.010311452466593225,61.283167985932884,88.51855432166278,0.13289301401611242,-0.1265514506852008,0.24776533167388193,1.2133258647704324,42.440334732899686,0.28166604042053267,0.28777144314194514,0.06266621351242074,-0.42770803099642185,0.5530404580212633,-0.18252090874200055,0.30785333576684204,0.31170016765594477,38.68842171320991,-37.60644647039485,0.24518712225442127,1,0.06166708469390869,-0.1783328652381897,0.1820838451385498,0.8725006580352783,0.35500001907348633,3,0.14029061042425006,2.175254873680283,2.411665916442871,1.0,2.5733330249786377,2.2888877586053433,2.666666030883789,0.14029061042425006 2346,2009-01-23,2.366666078567505,2.4416658878326416,2.3466660976409908,2.413332939147949,101412.0,-0.018659233672688624,-1.1922989103373403,27.99413615560641,57.563028871973174,84.03974865962502,0.20522221907484894,-0.054689842454879845,0.25748307370604095,1.2352009952600738,38.17329473883003,0.09499979019165083,0.30310570592924213,-0.001166927814483465,-0.461499811500353,0.4591659558713861,-0.23133336965741824,0.2289995140284513,0.33636535873413065,29.835988223833464,-44.57329372432743,0.23016644184293472,1,0.1066669225692749,-0.1333330273628235,0.17250043153762817,0.9175004959106445,0.3499999046325679,4,0.1619721197273929,2.3465327743470503,2.411665916442871,2.175254873680283,2.411665916442871,1.0,2.5733330249786377,0.1619721197273929 2347,2009-01-26,2.341665983200073,2.3816659450531006,2.341665983200073,2.358333110809326,130980.0,-0.010563423202720745,-3.79986267469618,0.3571512504151116,55.62368120123202,79.30157131523038,0.23683886153157951,-0.002930827994696905,0.24645176710923122,1.237228487707061,33.81589138182719,0.03999996185302779,0.30275614103185866,-0.04325032234191939,-0.4702600075214898,0.383759362837651,-0.2567551649317048,0.17025452024786603,0.3418441931762697,28.044182271665445,-44.157681302120636,0.21350484258978522,1,0.131667017936707,-0.04249995946884111,0.011667251586914507,0.8000006079673772,0.32500004768371626,0,0.16014239549550635,-1.1922989103373403,2.366666078567505,2.3465327743470503,2.411665916442871,2.175254873680283,2.411665916442871,0.16014239549550635 2348,2009-01-27,2.3333330154418945,2.380000114440918,2.3066658973693848,2.341665983200073,181338.0,-0.0035585637823506433,-1.3783863197899873,0.4999642382021429,55.06071280059583,74.49306787801108,0.2220109135593984,0.03336570699291386,0.21812854827628758,1.2225732818126969,29.284504361427526,0.0733342170715332,0.30182412961987337,-0.06824994087219238,-0.4562398395368934,0.31973995779250863,-0.2622448902045429,0.12574500846015813,0.3314367504461666,33.023211560136744,-37.13427913827341,0.19399494933235062,1,0.13999998569488525,-0.03416699171066284,-0.008333265781402588,0.7574998736381531,0.33166694641113326,1,0.16428557999278182,-3.79986267469618,2.341665983200073,-1.1922989103373403,2.366666078567505,2.3465327743470503,2.411665916442871,0.16428557999278182 2349,2009-01-28,2.345000028610229,2.358333110809326,2.3333330154418945,2.3333330154418945,78090.0,0.005000149181931146,-3.2856033513844896,-1.400103001344761,51.31578864813481,69.27204065327919,0.18017032400064892,0.05151148378484205,0.16934633467759008,1.1882049730647108,24.508235555781095,0.02500009536743164,0.2828461109714757,-0.07383292913436934,-0.41442939445004834,0.26676353618130966,-0.24413116179220884,0.09646530352347016,0.30177894320908205,46.15398940064799,-19.89826187190465,0.17029823265783944,1,0.12416636943817183,-0.012500464916228804,-0.020000278949737105,0.7291664481163029,0.30166602134704634,2,0.1719969909440595,-1.3783863197899873,2.3333330154418945,-3.79986267469618,2.341665983200073,-1.1922989103373403,2.366666078567505,0.1719969909440595 2350,2009-01-29,2.390000104904175,2.390000104904175,2.343333005905152,2.345000028610229,9132.0,0.019189797759028293,1.074089772390096,3.8570348421377143,53.75001154840061,64.31445863525187,0.10258606562690353,0.02540336256421938,0.08650516322784974,1.120454968832187,23.193588387896664,0.04666709899902299,0.24275763724989785,-0.03999955654144305,-0.35979473502155557,0.27979562193866947,-0.1998971457814993,0.11989803269861321,0.2395077046091365,61.72904697905979,-0.18734933227882777,0.1598975892400563,1,0.07916629314422607,-0.053334057331085205,-0.06875038146972656,0.6424998641014104,0.25499987602233887,3,0.1513246645405848,-3.2856033513844896,2.345000028610229,-1.3783863197899873,2.3333330154418945,-3.79986267469618,2.341665983200073,0.1513246645405848 2351,2009-01-30,2.523333072662353,2.523333072662353,2.3883330821990967,2.3883330821990967,8448.0,0.05578785016979082,1.0000000000000067,2.9999947018182964,54.03727149573479,59.75804257709396,-0.06589452355042669,-0.09037967928336155,-0.08196548693839034,0.9655817237885125,21.405496064432384,0.1349999904632564,0.19863295400380476,0.07925006151199288,-0.23026647636174058,0.38876659938572633,-0.07550820742487385,0.2340083304488596,0.08959442103719839,100.0,41.12873053422634,0.1547582689368668,1,-0.08250010013580278,-0.17416703701019243,-0.20333331823348955,0.4608334898948674,-0.03666710853576616,4,0.09643311281029798,1.074089772390096,2.390000104904175,-3.2856033513844896,2.345000028610229,-1.3783863197899873,2.3333330154418945,0.09643311281029798 2352,2009-02-02,2.523333072662353,2.5333330631256104,2.523333072662353,2.5333330631256104,7638.0,0.0,1.0000000000000888,-0.07407400866431192,41.57890972334632,55.0001431615548,-0.09874897050793363,-0.07229639810626631,-0.11557097991517695,0.9435832602546763,19.49281158460603,0.00999999046325728,0.15186235379779767,0.06541670560836765,-0.23142000569756727,0.3622534169143026,-0.0830016500445998,0.2138350612613351,0.07367731785598863,95.58824921558687,37.98689601024387,0.14841835565296757,2,-0.12916660308837846,-0.17416703701019243,-0.20791655778884843,0.3441669344902043,-0.03666710853576616,0,0.07661807021525524,1.0000000000000067,2.523333072662353,1.074089772390096,2.390000104904175,-3.2856033513844896,2.345000028610229,0.07661807021525524 2353,2009-02-03,2.549999952316284,2.57166600227356,2.523333072662353,2.523333072662353,5472.0,0.010568117202932381,-2.624940768357285,-2.6666905085472403,41.42481963854486,52.404154657099475,-0.1442423385837026,-0.07940689047344307,-0.16908026863049885,0.8951157736229876,17.64595267198053,0.04833292961120694,0.0980678401006343,0.07708358764648438,-0.2054919094907648,0.35965908478373354,-0.06420416092214021,0.21837133621510896,0.03173001914809648,90.90933645178603,35.347289040052,0.14128774856862455,2,-0.15666699409484863,-0.20083391666412354,-0.2508334517478943,0.3175000548362732,-0.07500004768371582,1,0.04575140421533397,1.0000000000000888,2.523333072662353,1.0000000000000067,2.523333072662353,1.074089772390096,2.390000104904175,0.04575140421533397 2354,2009-02-04,2.563333034515381,2.563333034515381,2.548332929611206,2.549999952316284,3444.0,0.005228659783693468,1.2500581156232677,0.4999865890620307,41.88484459480209,50.248785391418274,-0.1495228872868486,-0.07174042488277177,-0.20293803732372862,0.8598649092003332,16.103257923304458,0.015000104904174805,0.04616828943779305,0.07475001811981219,-0.18996707775849364,0.339467113998118,-0.05760852981934095,0.20710856605896533,0.008332967758179155,96.35051968365791,42.5541385866312,0.132358547939153,2,-0.12416708469390869,-0.21333348751068115,-0.29750001430511475,0.2958335280418396,-0.13000011444091797,2,0.039662004885318236,-2.624940768357285,2.549999952316284,1.0000000000000888,2.523333072662353,1.0000000000000067,2.523333072662353,0.039662004885318236 2355,2009-02-05,2.5866661071777344,2.5866661071777344,2.5616660118103027,2.5616660118103027,20418.0,0.0091026301881858,1.0,1.875042469109311,40.64169568490173,48.36863725952144,-0.162511446680615,-0.07848918850456998,-0.2455508711482044,0.8148465640095299,14.399967058691729,0.02500009536743164,0.004796990766242182,0.08499978780746442,-0.17141039663141378,0.3414099722463426,-0.043205304411974677,0.21320488002690352,-0.37166619300842285,100.0,49.042600184612965,0.12820509221943904,2,-0.1400001049041748,-0.22833305597305298,-0.41416633129119873,0.2725004553794861,-0.14500021934509277,3,0.02319585918454936,1.2500581156232677,2.563333034515381,-2.624940768357285,2.549999952316284,1.0000000000000888,2.523333072662353,0.02319585918454936 2356,2009-02-06,2.591665983200073,2.5966660976409908,2.5866661071777344,2.5866661071777344,8886.0,0.0019329421793035095,-3.000095369796208,0.1999942779759116,43.66196047995927,47.03955717938003,-0.1477792338238939,-0.06627871833132692,-0.26963261038774755,0.7871187406436815,12.609012521394874,0.009999990463256392,-0.005115503845490199,0.076916360855102,-0.16910524688376505,0.32293796859396906,-0.04609444301433152,0.19992716472453553,-0.369232745170593,93.18163345590267,43.142947011058915,0.12301080386943344,2,-0.1399999856948848,-0.15916645526885942,-0.33374947309493974,0.26333397626876875,-0.1583330631256099,4,0.020579039919560227,1.0,2.5866661071777344,1.2500581156232677,2.563333034515381,-2.624940768357285,2.549999952316284,0.020579039919560227 2357,2009-02-09,2.5983328819274902,2.674999952316284,2.595000028610229,2.5966660976409908,64254.0,0.002572437486402235,-31.006867935321434,0.33336512326558027,52.475233968943265,46.75228175364086,-0.12763087566775644,-0.06526560471496134,-0.2942466201607301,0.757531923653266,12.067245084318944,0.08333396911621138,-0.009987905310661738,0.07658326625823975,-0.17064338411946878,0.32380991663594827,-0.047030058930614516,0.200196591447094,-0.36093032951355,49.45035424759147,-6.632118622951133,0.12361332518885428,2,-0.09416639804840088,-0.12999987602233887,-0.34374988079071045,0.22583359479904175,-0.21499991416931152,0,-0.042976370956005705,-3.000095369796208,2.591665983200073,1.0,2.5866661071777344,1.2500581156232677,2.563333034515381,-0.042976370956005705 2358,2009-02-10,2.6416659355163574,2.663332939147949,2.5999999046325684,2.5999999046325684,46854.0,0.016677252514589957,-2.040032043945983,24.997854384201606,79.74144681753663,49.91068821690772,-0.137038428274475,-0.11349902700451686,-0.3519545578012311,0.6904732886171372,12.42096163574123,0.06500005722045898,-0.00656847300962049,0.11933302879333496,-0.12902146226327993,0.36768751984994985,-0.004844216734972484,0.2435102743216424,-0.37800753910827645,73.68374491793405,12.84918735454336,0.12417724552830753,2,-0.13249945640563965,-0.17333292961120605,-0.3916661739349365,0.18250054121017456,-0.3483328819274907,1,-0.058675084273846045,-31.006867935321434,2.5983328819274902,-3.000095369796208,2.591665983200073,1.0,2.5866661071777344,-0.058675084273846045 2359,2009-02-11,2.674999952316284,2.674999952316284,2.6416659355163574,2.6416659355163574,56406.0,0.012618558748008768,1.0,0.8000286106660564,81.3493020861066,52.97727605443062,-0.13258157851448704,-0.15338448270866412,-0.39511293013127347,0.6334997168050176,12.756560968758683,0.03333401679992676,0.002773365716951748,0.15183370113372785,-0.09854583092104185,0.40221323318849755,0.026643935106342997,0.2770234671611127,-0.3866610625537108,100.0,34.86194151800717,0.12518976602738482,2,-0.14333343505859375,-0.2016669511795044,-0.4275001883506775,0.1491665244102478,-0.09999990463256836,2,-0.0747663742986372,-2.040032043945983,2.6416659355163574,-31.006867935321434,2.5983328819274902,-3.000095369796208,2.591665983200073,-0.0747663742986372 2360,2009-02-12,2.7083330154418945,2.7083330154418945,2.663332939147949,2.69666600227356,14490.0,0.012460958399923339,6.714069684275059,0.3500032185848107,91.836795465334,57.177223162163855,-0.12964384896200043,-0.1933490107258904,-0.43593636454747786,0.5768534903993343,13.176034152868226,0.04500007629394531,0.01606969729655372,0.1830834150314331,-0.07295309954112295,0.43911992960398916,0.05506515774515508,0.31110167231771113,-0.3967944619260986,100.0,29.140820351628804,0.12801825728627814,2,-0.09249997138977051,-0.23500001430511475,-0.49125000834465027,0.11583346128463745,-0.09999990463256836,3,-0.1015385086691647,1.0,2.674999952316284,-2.040032043945983,2.6416659355163574,-31.006867935321434,2.5983328819274902,-0.1015385086691647 2361,2009-02-13,2.7216660976409908,2.7216660976409908,2.666666030883789,2.7083330154418945,18894.0,0.004922984774426098,7.250165406005168,1.1428016756922503,97.89924855956899,63.43503858841082,-0.12503336951776234,-0.21632952035566477,-0.4497744608157088,0.5400480963045902,13.657139619696473,0.055000066757201704,0.03512989746761308,0.1954998373985286,-0.06333714966957515,0.45433682446663237,0.06608134386447695,0.32491833093258027,-0.378383987171107,100.0,22.744955394476776,0.12941849353405183,2,-0.09916651248931885,-0.24833309650421098,-0.5274995863437648,0.10250037908554122,0.04333400726318404,4,-0.10287823699278908,6.714069684275059,2.7083330154418945,1.0,2.674999952316284,-2.040032043945983,2.6416659355163574,-0.10287823699278908 2362,2009-02-16,2.803333044052124,2.9133329391479488,2.666666030883789,2.678333044052124,33714.0,0.030006232756442097,-2.325830416067938,9.375176582086395,98.25791492089326,69.7498269531162,-0.1819381875083952,-0.3027551586917987,-0.5260109796915993,0.4359437922424494,14.947844028268403,0.2466669082641597,0.05287544864819482,0.27033343315124503,-0.010410364559334084,0.5510772308618241,0.1299615342959557,0.41070533200653436,-0.42221253486512955,64.89361702127668,-17.214694272024033,0.14037189885528956,2,-0.07250010967254639,-0.23916661739349365,-0.6270832717418671,0.02083343267440796,-0.026667118072509766,0,-0.13198578911724246,7.250165406005168,2.7216660976409908,6.714069684275059,2.7083330154418945,1.0,2.674999952316284,-0.13198578911724246 2363,2009-02-17,2.781666040420532,2.8333330154418945,2.7083330154418945,2.8333330154418945,20436.0,-0.007729015172693643,3.8386807994204157,-0.413335800170902,95.48604108945356,75.70551545252191,-0.1385203880844137,-0.27898375008117826,-0.4949161345177333,0.43481965716752446,16.513426969330386,0.125,0.06175684319381247,0.23824977874755815,-0.06347132160464364,0.5399708790997599,0.08738922857145726,0.38911032892365904,-0.3366800396382228,51.53371702587371,-33.67169686997626,0.15086055017610095,2,-0.044166564941405806,-0.2174996137619014,-0.626666277647018,0.03583401441574141,0.046666860580445224,1,-0.14319945919968635,-2.325830416067938,2.803333044052124,7.250165406005168,2.7216660976409908,6.714069684275059,2.7083330154418945,-0.14319945919968635 2364,2009-02-18,2.741666078567505,2.7833330631256104,2.666666030883789,2.781666040420532,10866.0,-0.014379857708217036,4.384548515592333,0.7741881895831546,87.01747834405967,80.85838019242836,-0.07885618576408282,-0.22450381692355625,-0.4457587525045761,0.4515645023456756,16.484199690834235,0.11666703224182129,0.08187475036307745,0.18174980878829938,-0.1256737931784948,0.4891734107550936,0.028038007804902065,0.3354616097716967,-0.24047844518131933,31.333255767822322,-54.493686155876674,0.15371180098339715,2,0.008333444595336914,-0.1774996519088745,-0.45416611433029175,0.0425004363060002,0.29166698455810547,2,-0.16352575847343453,3.8386807994204157,2.781666040420532,-2.325830416067938,2.803333044052124,7.250165406005168,2.7216660976409908,-0.16352575847343453 2365,2009-02-19,2.75,2.7633330821990967,2.6800000667572017,2.740000009536743,4428.0,0.003039728834099753,3.545500653492797,-0.2500000000000028,82.38091021178332,85.16048571818659,-0.06882204817350823,-0.21733378667646264,-0.4439511383064607,0.41901609216519464,15.94698691368039,0.08333301544189498,0.10206439093259334,0.17316702604293832,-0.13712967309146684,0.4834637251773435,0.018018676475735518,0.3283153756101411,-0.19935492992240267,33.78400844387574,-48.1743556292348,0.15514834956720264,2,0.004166483879088911,-0.18583357334136963,-0.4195837676525116,0.005000054836273193,0.27666592597961426,3,-0.06363634629683057,4.384548515592333,2.741666078567505,3.8386807994204157,2.781666040420532,-2.325830416067938,2.803333044052124,-0.06363634629683057 2366,2009-02-20,2.75,2.75,2.684999942779541,2.75,8136.0,0.0,1.0,0.0,82.38091021178332,88.4833386340577,-0.049171323133829326,-0.19725632217984668,-0.43322438593047075,0.3953275160270753,15.380742490512961,0.06500005722045898,0.12267763233792861,0.1540003299713133,-0.14890443092329342,0.45690509086592,0.0025479495240099403,0.30545271041861666,-0.1558323856339605,33.78400844387574,-44.5314542170401,0.1514523804473034,2,0.006666421890258789,-0.18583357334136963,-0.3991669714450836,0.000832974910736084,0.28333306312561035,4,-0.05151523243297229,3.545500653492797,2.75,4.384548515592333,2.741666078567505,3.8386807994204157,2.781666040420532,-0.05151523243297229 2367,2009-02-23,2.716665983200073,2.75,2.683332920074463,2.75,11778.0,-0.012121460654519023,2.99994278071424,-100.0,73.3643098075233,87.77476785516734,0.0030323526797642053,-0.14165025826824396,-0.3886850407380913,0.40493781014456554,14.751422985258822,0.06666707992553711,0.14321601164341313,0.10191631317138627,-0.1804280574484869,0.38426068379125944,-0.03925587213855053,0.24308849848132308,-0.08419852986020437,29.999914169474966,-44.79244953908953,0.1411721853099366,2,0.06083345413208052,-0.15249955654144243,-0.3658329546451564,0.005000531673432285,0.31666707992553755,0,0.01779170571686084,1.0,2.75,3.545500653492797,2.75,4.384548515592333,2.741666078567505,0.01779170571686084 2368,2009-02-24,2.716665983200073,2.741666078567505,2.666666030883789,2.7149999141693115,10404.0,0.0,1.9032505168340224,-0.04998104611157792,72.3299383146846,86.77261632500932,0.016528013707959754,-0.11748284102195639,-0.37681885189601294,0.3802547166331629,13.834415310988152,0.07500004768371582,0.16235953587263596,0.08274966478347734,-0.16961036433181542,0.3351096938987701,-0.04343034977416904,0.20892967934112372,-0.05049467156323484,42.85696769302099,-28.00186398126975,0.1261800145576464,2,0.07166695594787642,-0.15249955654144243,-0.35541644692420915,-0.004165947437285933,0.31666707992553755,1,0.02208587406423268,2.99994278071424,2.716665983200073,1.0,2.75,3.545500653492797,2.75,0.02208587406423268 2369,2009-02-25,2.748332977294922,2.748332977294922,2.7116661071777344,2.7149999141693115,10098.0,0.011656565176094036,1.200030040984486,20.007012020612088,72.98566921083705,84.67804674117633,-0.004070844171093491,-0.12372740658928905,-0.39471751318794723,0.3233857832000666,12.887711761374277,0.0366668701171875,0.17709043729028906,0.09425001144409162,-0.12290440915890333,0.31140443204708657,-0.014327198857405854,0.2028272217455891,-0.08166694641113281,84.48271184434124,16.594981998837724,0.10857721030149754,2,0.041666507720947266,-0.1841665506362915,-0.3870834410190582,-0.03916651010513306,0.2850000858306885,2,0.029108526647595667,1.9032505168340224,2.716665983200073,2.99994278071424,2.716665983200073,1.0,2.75,0.029108526647595667 2370,2009-02-26,2.7516660690307617,2.7516660690307617,2.716665983200073,2.716665983200073,5472.0,0.0012127685267309118,1.0000000000000253,1.0500110865538117,72.85702121572325,81.89557703630459,-0.0006824968195067171,-0.10390331788832174,-0.38395966810722415,0.29618438218988086,12.201713430682842,0.03500008583068892,0.17703930685984082,0.0794998049736022,-0.10243933606006728,0.2614389460072717,-0.011469765543232313,0.17046937549043673,-0.08500003814697266,100.0,33.85308569017147,0.0909695705168347,2,0.03833341598510742,-0.18749964237213135,-0.3729165494441986,-0.050833046436309814,0.416666984558105,3,0.10236234594921689,1.200030040984486,2.748332977294922,1.9032505168340224,2.716665983200073,2.99994278071424,2.716665983200073,0.10236234594921689 2371,2009-02-27,2.7666659355163574,2.7666659355163574,2.716665983200073,2.7516660690307617,27594.0,0.0054511943343762415,5.666719649044787,0.42856656289806744,73.48822262113708,79.14338900299835,-0.009641792392237392,-0.10512859091262605,-0.38112624304289255,0.25769335952879135,12.679229370395277,0.049999952316284624,0.1733029134356321,0.0823330283164978,-0.08998987383508039,0.254655930468076,-0.0038284227592910725,0.16849447939228668,-0.07039987564086925,100.0,30.429891730712754,0.08616145107578908,2,-0.016666412353515625,-0.15666651725769043,-0.41333290934562683,-0.06583291292190552,0.41666698455810547,4,0.09397592500257224,1.0000000000000253,2.7516660690307617,1.200030040984486,2.748332977294922,1.9032505168340224,2.716665983200073,0.09397592500257224 2372,2009-03-02,2.716665983200073,2.7666659355163574,2.666666030883789,2.7666659355163574,20166.0,-0.018072276697530865,3.0,-3.3333598245223937,60.27392517876392,75.2309316795884,0.029917760739234023,-0.0420583337680962,-0.3131839402474701,0.2851365697223227,13.0213200299267,0.09999990463256836,0.16105852180759817,0.02266643047332728,-0.13246184768171743,0.177794708628372,-0.054897708604195294,0.10023056955084986,0.19666695594787598,49.99999999999956,-18.262834926581093,0.07756413907752242,3,0.008333563804626909,-0.1066665649414058,-0.3633329570293422,-0.015832960605620894,0.375,0,0.11656459862339141,5.666719649044787,2.7666659355163574,1.0000000000000253,2.7516660690307617,1.200030040984486,2.748332977294922,0.11656459862339141 2373,2009-03-03,2.666666030883789,2.733333110809326,2.5833330154418945,2.666666030883789,30120.0,-0.018404895053526826,1.249987483102188,-0.0,48.90822329152796,70.99657000708487,0.0691626500348339,0.01805582400748751,-0.24496914051219498,0.3145881711183982,13.338795693536898,0.15000009536743164,0.14374963453552114,-0.03316682577133179,-0.1735710583881871,0.10723740684552352,-0.10336894207975966,0.03703529053709609,0.24173357009887653,45.45447451993227,-18.01746904998688,0.07020211630842767,3,0.008333444595336914,-0.05666661262512207,-0.2804165184497833,0.03250044584274292,0.4483339786529541,1,0.13750016987327807,3.0,2.716665983200073,5.666719649044787,2.7666659355163574,1.0000000000000253,2.7516660690307617,0.13750016987327807 2374,2009-03-04,2.664999961853028,2.666666030883789,2.664999961853028,2.664999961853028,3216.0,-0.0006247760354937126,0.0,0.0,43.809578953821905,66.71086653397803,0.06572126280733803,0.029227565142371237,-0.22623647964703553,0.2981487715039335,13.673428136501247,0.0016660690307612747,0.1134629876097466,-0.0399162411689753,-0.16615972059192208,0.08632723825397148,-0.10303798088044847,0.02320549854249787,0.2303969757080071,44.54570754557514,-13.714729562136611,0.06312173971147336,3,0.009999513626098189,-0.04166698455810591,-0.27875044941902205,0.034166514873504195,0.36833310127258256,2,0.13821129701498136,1.249987483102188,2.666666030883789,3.0,2.716665983200073,5.666719649044787,2.7666659355163574,0.13821129701498136 2375,2009-03-05,2.6466660499572754,2.664999961853028,2.6383330821990967,2.664999961853028,4416.0,-0.006879516757292703,1.909022341283166,-100.0,39.43666323032143,61.93928353603782,0.07583012603748118,0.05511265155587797,-0.19032102117217153,0.29816663122846165,14.212398986277384,0.026666879653931108,0.08466904433807887,-0.061250150203704834,-0.17816912526814388,0.05566882486073421,-0.11970963773592436,-0.002790662671485311,0.23624833071899376,34.54536942391873,-17.673750727111354,0.058459487532219474,3,0.028333425521850586,-0.018333077430725098,-0.24583306908607483,0.05250042676925659,0.4116668701171875,3,0.14609588284648778,0.0,2.664999961853028,1.249987483102188,2.666666030883789,3.0,2.716665983200073,0.14609588284648778 2376,2009-03-06,2.6449999809265137,2.6466660499572754,2.5999999046325684,2.6383330821990967,9132.0,-0.000629497261578793,8.33412813848685,-0.363637545839935,21.212255199027,56.14461080176045,0.06820846162619665,0.06427463319827886,-0.17142877117944355,0.2815072969262209,15.015256710449936,0.04666614532470703,0.06265049090820218,-0.0655829191207884,-0.17341791383292593,0.042252075591349136,-0.11950041647685694,-0.011665421764719852,0.2259311451403807,33.63660244956135,-16.27788258379063,0.053917497356068704,3,0.029999494552612305,0.005833029747009277,-0.24208375811576843,0.05416649580001831,0.553333044052124,4,0.19785749581708334,1.909022341283166,2.6466660499572754,0.0,2.664999961853028,1.249987483102188,2.666666030883789,0.19785749581708334 2377,2009-03-09,2.486665964126587,2.6449999809265137,2.416666030883789,2.6449999809265137,20454.0,-0.05986163249213494,1.8842058662763645,-23.749275828773737,14.170131931011412,49.682410092463435,0.21287170305134095,0.22536867269120053,0.0023243591050561285,0.420409162695619,16.099822240628672,0.2283339500427246,0.04253852428898819,-0.21833359003067,-0.35761753817399056,-0.07904964188734942,-0.28797556410233005,-0.14869161595900993,0.37276123751530754,22.105213228750532,-26.46413849891017,0.06964197407166019,3,0.10500001907348633,0.17833352088928223,-0.09166646003723145,0.2100005745887752,0.5883340835571294,0,0.28016105339366404,8.33412813848685,2.6449999809265137,1.909022341283166,2.6466660499572754,0.0,2.664999961853028,0.28016105339366404 2378,2009-03-10,2.486665964126587,2.486665964126587,2.3966660499572754,2.486665964126587,5856.0,0.0,1.0,-0.0,15.695162192537339,43.316798201541246,0.197594350885534,0.22468055847750223,0.018061381307716395,0.40091279017221026,17.29290978369855,0.08999991416931152,0.020768244801255165,-0.21058359146118155,-0.37892362718358585,-0.04224355573877725,-0.2947536093223837,-0.1264135735999794,0.34619556726982115,33.33330389893877,-16.696848740922746,0.08417001786120215,3,0.09500002861022949,0.1683335304260254,-0.11499971151351929,0.20083409547805786,0.5783340930938721,1,0.243297663538812,1.8842058662763645,2.486665964126587,8.33412813848685,2.6449999809265137,1.909022341283166,2.6466660499572754,0.243297663538812 2379,2009-03-11,2.4749999046325684,2.5,2.433332920074463,2.486665964126587,8946.0,-0.004691446162177315,2.478210032030351,-100.0,13.33332061767588,36.7030536906471,0.18596711972176916,0.2325160857663855,0.04565336568099987,0.395078724840209,18.393163855072004,0.06666707992553711,0.0033512415227150427,-0.21224964857101458,-0.40772860572559066,-0.0167706914164385,-0.3099891271483024,-0.11451016999372676,0.32296598824870903,29.19267792947678,-21.946837017367756,0.09773947857728801,3,0.10666608810424805,0.17999958992004395,-0.10375040769577026,0.18000012636184692,0.4750001430511479,2,0.2585859109352926,1.0,2.486665964126587,1.8842058662763645,2.486665964126587,8.33412813848685,2.6449999809265137,0.2585859109352926 2380,2009-03-12,2.433332920074463,2.483333110809326,2.433332920074463,2.4733328819274902,4230.0,-0.016835145924699035,-1.5000119209403238,3.428746602358423,11.99997940065056,29.871026666148598,0.19861648360576378,0.2661711406247309,0.09771749283502906,0.41869257463066045,19.27358919949087,0.05000019073486328,-0.015786530796374265,-0.2401666283607482,-0.46576757990582607,-0.014565676815670336,-0.35296710413328736,-0.12736615258820905,0.3325289853728943,14.666748046875,-37.0707815273798,0.11280047577253904,3,0.14833307266235352,0.22166657447814941,-0.03875017166137695,0.18000012636184692,0.4466671943664551,3,0.24657544313039859,2.478210032030351,2.4749999046325684,1.0,2.486665964126587,1.8842058662763645,2.486665964126587,0.24657544313039859 2381,2009-03-13,2.4416658878326416,2.451666116714477,2.400000095367432,2.433332920074463,7038.0,0.0034245078794741257,2.6470014052626336,-0.2083243926280905,14.89353931113753,24.828761569745666,0.15570851095696625,0.2485278602687142,0.09767501842382487,0.39233132025100126,20.18175437457357,0.05166602134704501,-0.039513638848540644,-0.21783365011215228,-0.4646072831006278,0.028939982876323267,-0.34122046660639027,-0.09444683361791428,0.2946603491755089,18.120696474997793,-34.864232847686594,0.1233868164942378,3,0.12333369255065918,0.2133336067199707,-0.03916636109352112,0.005000650882720947,0.4000000953674312,4,0.2525599572467343,-1.5000119209403238,2.433332920074463,2.478210032030351,2.4749999046325684,1.0,2.486665964126587,0.2525599572467343 2382,2009-03-16,2.433332920074463,2.4416658878326416,2.4100000858306885,2.4416658878326416,3408.0,-0.003412820648272863,6.60012589053246,-1.0,14.583270003224712,21.01487787104531,0.13368219720121477,0.24002635870081068,0.11421139612023712,0.38237790126076154,19.783008898837824,0.031665802001953125,-0.06586063657577634,-0.20766661167144784,-0.46431713390770213,0.04898391056480644,-0.3359918727895752,-0.07934135055332048,0.2758205019696174,35.48385608217547,-18.00631928354239,0.12832526111812717,3,0.09833312034606934,0.22166657447814941,0.008749842643737793,-0.01833289861679077,0.7833330631256099,0,0.31438365814767555,2.6470014052626336,2.4416658878326416,-1.5000119209403238,2.433332920074463,2.478210032030351,2.4749999046325684,0.31438365814767555 2383,2009-03-17,2.3833329677581787,2.4416658878326416,2.3816659450531006,2.4416658878326416,7284.0,-0.020547929099136275,1.0571554690884717,7.0002575033618495,6.3743473624638085,16.855407694227743,0.1556310213457266,0.2726320868362886,0.17189540840963868,0.41374812627065527,19.4422787771016,0.059999942779541016,-0.09774639460385615,-0.23774991035461435,-0.5097992904989592,0.03429946978973053,-0.37377460042678656,-0.10172522028244213,0.3008214645189571,1.4087429910402172,-46.171600207353805,0.13602469007217244,3,0.13999998569488525,0.2641664743423462,0.10291677713394165,0.025000035762786865,1.1016669273376465,1,0.2902100081199046,6.60012589053246,2.433332920074463,2.6470014052626336,2.4416658878326416,-1.5000119209403238,2.433332920074463,0.2902100081199046 2384,2009-03-18,2.2933330535888667,2.50333309173584,2.2933330535888667,2.3833329677581787,242496.0,-0.03776220754163784,-3.66667196486233,1.5428666018163613,4.620375257657983,12.986931252820693,0.2093847135242437,0.3450107341984143,0.2686920043571015,0.4852308096263451,19.759587911757595,0.2100000381469731,-0.12518570730902923,-0.30533317327499443,-0.6077379644005805,-0.0029283821494083817,-0.4565355688377877,-0.15413077771220118,0.36057252996586575,0.0,-39.25802304231068,0.1512023955627931,3,0.17666649818420455,0.309999942779541,0.19541668891906783,0.0724999308586125,1.3233330249786381,2,0.33648274611661866,1.0571554690884717,2.3833329677581787,6.60012589053246,2.433332920074463,2.6470014052626336,2.4416658878326416,0.33648274611661866 2385,2009-03-19,2.575000047683716,2.575000047683716,2.361665964126587,2.361665964126587,12480.0,0.12281992519754814,1.0,-2.3703809667617577,37.58103022275532,14.80568403323495,-0.09333203528975886,0.05223929946894046,-0.0051830256440461575,0.1842610752738687,19.739352363387102,0.2816669940948491,-0.13904875029371766,-0.014916181564331055,-0.3088936429397342,0.2790612798110721,-0.16190491225203285,0.13207254912337074,0.03563683227511261,100.0,65.59884465851613,0.14698873068770157,3,-0.10583353042602539,0.02833294868469194,-0.07250028848648071,-0.21833354234695435,0.9383330345153809,3,0.14563106526437664,-3.66667196486233,2.2933330535888667,1.0571554690884717,2.3833329677581787,6.60012589053246,2.433332920074463,0.14563106526437664 2386,2009-03-20,2.608333110809326,2.608333110809326,2.541666030883789,2.575000047683716,4926.0,0.012944878644019608,3.0000572209228302,0.15624818392736603,42.82562734965007,17.989627968639248,-0.14797435302255568,0.008167480883909839,-0.03033732375875431,0.13423109812571132,19.56613964358673,0.06666707992553711,-0.1511715662265649,0.02550022602081281,-0.2589075407426593,0.30990799278428494,-0.11670365736092325,0.16770410940254887,-0.31500005722045943,100.0,64.78066424571774,0.14220388338173615,3,-0.1575000286102295,-0.005000114440918413,-0.06375008821487427,-0.3250001072883606,0.8083329200744624,4,0.10415349270603613,1.0,2.575000047683716,-3.66667196486233,2.2933330535888667,1.0571554690884717,2.3833329677581787,0.10415349270603613 2387,2009-03-23,2.765000104904175,2.765000104904175,2.608333110809326,2.608333110809326,19266.0,0.06006402841937519,1.0,4.70004792252287,55.70604376372578,22.435281476549072,-0.29168099530295777,-0.1525121559678757,-0.18097363235212383,-0.038391309432793896,18.80532758933101,0.15666699409484863,-0.15715664767192594,0.17975051403045672,-0.11021272611388211,0.46971375417479555,0.03476889395828753,0.3247321341026259,-0.4653670501708991,100.0,63.34583630772406,0.14498162007216933,3,-0.2358335256576538,-0.16166710853576705,-0.21708381175994873,-0.5275000929832458,0.9016659259796138,0,0.027727260537863563,3.0000572209228302,2.608333110809326,1.0,2.575000047683716,-3.66667196486233,2.2933330535888667,0.027727260537863563 2388,2009-03-24,2.7766659259796143,2.8333330154418945,2.765000104904175,2.8250000476837163,22836.0,0.004219103303015448,1.1025492425631809,-0.3085150256654556,56.405320414405644,27.22105923174127,-0.2881905905704385,-0.1680694657298316,-0.19188306078784034,-0.06610669030022454,18.346580204494284,0.06833291053771973,-0.1581052103167453,0.18841633796691903,-0.10843155096749513,0.4852642269013332,0.03999239349971173,0.33684028243412634,-0.4584181892395027,89.50609380270596,51.62566288220289,0.1484239444672071,3,-0.2133328914642334,-0.2133328914642334,-0.12916624546051025,-0.4524994492530823,1.0066671371459952,1,0.1584634482325149,1.0,2.765000104904175,3.0000572209228302,2.608333110809326,1.0,2.575000047683716,0.1584634482325149 2389,2009-03-25,2.828332901000977,2.828332901000977,2.765000104904175,2.775000095367432,3306.0,0.01860755899294375,1.375003352794459,-1.1034193599305373,60.036856137244996,32.55848998025176,-0.3178966980553479,-0.22497008011993858,-0.24309106859215257,-0.13302041953600607,17.8061380150401,0.0633327960968022,-0.13684522515490105,0.23608331680297878,-0.071798063223941,0.5439646968298986,0.08214262678951911,0.39002400681643845,-0.47918004753875865,98.93990593004662,58.13273495052079,0.1539406900134598,3,-0.26499986648559615,-0.26499986648559615,-0.17749994993209883,-0.504166424274445,1.0050001144409184,2,0.2321745767135286,1.1025492425631809,2.7766659259796143,1.0,2.765000104904175,3.0000572209228302,2.608333110809326,0.2321745767135286 2390,2009-03-26,3.0333330631256104,3.0999999046325684,2.8333330154418945,2.8333330154418945,59532.0,0.07248091695715231,-1.6666682561234818,3.750037998337014,67.51879294897373,38.405740384455775,-0.4792328398836858,-0.4298237925252453,-0.4455093183524994,-0.35151153508247335,17.86380351588907,0.27166700363159135,-0.11102818305720996,0.4270001292228698,0.06704949232564461,0.786950766120095,0.2470248107742572,0.6069754476714824,-0.6551293999446113,88.05968173499096,44.43099800376886,0.17997531844861261,3,-0.3366665840148926,-0.3366665840148926,-0.37625008821487427,-0.7091665863990784,0.7999999523162851,3,0.19230760463897623,1.375003352794459,2.828332901000977,1.1025492425631809,2.7766659259796143,1.0,2.765000104904175,0.19230760463897623 2391,2009-03-27,3.0266659259796143,3.0999999046325684,3.0,3.0999999046325684,13572.0,-0.0021979574966707327,1.7272461270868216,-0.3666698058438764,78.2230144038152,45.476823095632504,-0.42561468875058717,-0.42444067652513695,-0.43746657178431025,-0.35856430323070665,17.788094958975805,0.09999990463256836,-0.08058843279231587,0.407332992553711,0.0065379030699959095,0.8081280820374261,0.20693544781185347,0.6077305372955686,-0.5907185634824899,85.08461836873242,37.13332521018338,0.20039754474185753,3,-0.3299994468688965,-0.3299994468688965,-0.3674994707107544,-0.7024994492530823,0.8000001907348633,4,0.16079315263773863,-1.6666682561234818,3.0333330631256104,1.375003352794459,2.828332901000977,1.1025492425631809,2.7766659259796143,0.16079315263773863 2392,2009-03-30,3.0333330631256104,3.0416660308837886,2.990000009536743,3.0266659259796143,9954.0,0.0022027991555884086,3.4285655896839837,-0.09091470650389323,78.37373085391155,53.47675459468225,-0.37796881115729164,-0.4281173087962644,-0.44147020103984413,-0.3787325211120969,18.363487000820328,0.051666021347045454,-0.04099926616623817,0.3981667757034302,-0.04191284045957255,0.8382463918664329,0.1781269676219286,0.6182065837849318,-0.5442614972576503,80.09943839936345,29.047444670020923,0.22003980808150142,3,-0.3366665840148926,-0.3366665840148926,-0.37291663885116577,-0.7091665863990784,0.7933330535888672,0,0.12637351711163025,1.7272461270868216,3.0266659259796143,-1.6666682561234818,3.0333330631256104,1.375003352794459,2.828332901000977,0.12637351711163025 2393,2009-03-31,3.0333330631256104,3.0416660308837886,3.0266659259796143,3.0333330631256104,3660.0,0.0,-1.2498569589471513,0.0,79.33447924519129,61.77832170440818,-0.3085134609180553,-0.4208144489893866,-0.43574291530625064,-0.3923972850851247,19.98018988533031,0.01500010490417436,-0.0008190948598931769,0.379833424091339,-0.09495298494564253,0.8546198331283206,0.14244021957284803,0.61722662860983,-0.49538723015648145,80.09943839936345,25.196689886881735,0.23739320451849086,3,-0.3025001287460327,-0.3366665840148926,-0.3625001311302185,-0.7091665863990784,0.7333328723907466,1,0.20879110687092783,3.4285655896839837,3.0333330631256104,1.7272461270868216,3.0266659259796143,-1.6666682561234818,3.0333330631256104,0.20879110687092783 2394,2009-04-01,3.0333330631256104,3.0333330631256104,3.0266659259796143,3.0333330631256104,6444.0,0.0,1.0,0.0,82.96703771755362,66.82121142605244,-0.21512864554257227,-0.41297862490042725,-0.42468573385839115,-0.40596126753503015,21.68426140262096,0.006667137145996094,0.04462011671180033,0.36141676902771014,-0.14290410761563077,0.865737645671051,0.10925633070603968,0.6135772073493806,-0.4504229044234065,74.99995529655372,14.387673889361437,0.2521604383216705,4,-0.21250009536743164,-0.3366665840148926,-0.35708338022232056,-0.7091665863990784,0.7133328914642338,2,0.2472527692778923,-1.2498569589471513,3.0333330631256104,3.4285655896839837,3.0333330631256104,1.7272461270868216,3.0266659259796143,0.2472527692778923 2395,2009-04-02,3.0333330631256104,3.0333330631256104,3.0333330631256104,3.0333330631256104,1896.0,0.0,1.0,0.0,82.80962360908606,71.26387767710087,-0.16011473735925108,-0.403197354071577,-0.4134005772819189,-0.4199290807190543,23.511373163824874,0.0,0.10379878555819788,0.3420834183692931,-0.1871905199727788,0.871357356711365,0.07744644919825738,0.6067203875403289,-0.4090557247489772,39.393722649569874,-25.494910140607907,0.26463696917103585,4,-0.17916655540466309,-0.3366665840148926,-0.3562501072883606,-0.7091665863990784,0.5499999523162842,3,0.2637362715098448,1.0,3.0333330631256104,-1.2498569589471513,3.0333330631256104,3.4285655896839837,3.0333330631256104,0.2637362715098448 2396,2009-04-03,3.1683330535888667,3.275000095367432,3.0333330631256104,3.0333330631256104,20082.0,0.04450549532603909,-2.5802525824266134,100.0,85.73741765291503,74.6006969981219,-0.23168962169399077,-0.5238377206529781,-0.5338633227798808,-0.568227052406372,25.4826263707282,0.24166703224182173,0.18535673950641574,0.45091675519943175,-0.1189211637547043,1.0207546741535678,0.1659977957223635,0.7358357146765,-0.5059979099117586,62.57297906852792,-5.785853973186569,0.2849189594770681,4,-0.14833295345306352,-0.38416647911071733,-0.491250097751617,-0.8441665768623348,0.39666700363159224,4,0.20988953831724322,1.0,3.0333330631256104,1.0,3.0333330631256104,-1.2498569589471513,3.0333330631256104,0.20988953831724322 2397,2009-04-06,3.183332920074463,3.2000000476837163,3.1383330821990967,3.2000000476837163,17010.0,0.004734308619671612,6.399831204313962,-0.12346021323453166,90.26842472238853,78.36326414345332,-0.2023922390701398,-0.5101232563659956,-0.5330459669395853,-0.5964396266205028,25.950182656330867,0.061666965484619585,0.2359563928684527,0.43108327388763445,-0.163977589013649,1.026144136788918,0.1335528424369925,0.7286137053382764,-0.4597312812283225,63.0871677792295,-13.172799579947679,0.2975304314506418,4,-0.16333281993865967,-0.3991663455963135,-0.5033334493637085,-0.8591664433479309,0.375,0,0.20209422413316602,-2.5802525824266134,3.1683330535888667,1.0,3.0333330631256104,1.0,3.0333330631256104,0.20209422413316602 2398,2009-04-07,3.091665983200073,3.1916658878326416,3.0899999141693115,3.1816658973693848,7374.0,-0.028795900138602448,-1.1785864819919123,5.399845509033313,90.11718919416282,81.70552337199975,-0.06855259424344462,-0.3908461630621627,-0.4260322311375524,-0.5185461190887719,26.10296812282964,0.10166597366333008,0.28136127955150547,0.3091663360595698,-0.29054066286323943,0.908873334982379,0.009312836598164953,0.6090198355209746,-0.31292449870180317,26.174431565617308,-57.264445248514676,0.2998534994614047,4,-0.03749942779540971,-0.3074994087219234,-0.42416650056838945,-0.7674995064735408,0.5583341121673593,1,0.23773594479751403,6.399831204313962,3.183332920074463,-2.5802525824266134,3.1683330535888667,1.0,3.0333330631256104,0.23773594479751403 2399,2009-04-08,3.115000009536743,3.119999885559082,3.025000095367432,3.0750000476837163,9816.0,0.007547395631826381,2.8000133515168097,-0.4444444444444373,86.65150931610677,83.83138074612565,-0.052463673987740655,-0.38343341465672154,-0.4338080176232797,-0.5555778853542721,26.18613344510592,0.09499979019164995,0.3064447595033135,0.3005003571510314,-0.2984198456496032,0.899420559951666,0.001040255750714092,0.5999604585513487,-0.2866326639515573,35.99996566772443,-43.47092490619861,0.2994601014003173,4,0.01750004291534424,-0.33083343505859375,-0.4725005626678467,-0.7250005602836609,0.38499999046325684,2,0.20920254381524983,-1.1785864819919123,3.091665983200073,6.399831204313962,3.183332920074463,-2.5802525824266134,3.1683330535888667,0.20920254381524983 2400,2009-04-09,3.0333330631256104,3.113332986831665,3.0333330631256104,3.113332986831665,726.0,-0.026217318189760808,1.0,-2.000000000000022,77.06999192416058,83.70326713727513,0.032635213802803875,-0.268265311794063,-0.3386617401203105,-0.48846213544144046,26.273793124738553,0.08166694641113281,0.33060627312721236,0.18883340358734113,-0.3894491115128256,0.7671159186875078,-0.10030785396274222,0.4779746611374245,-0.16030244256219994,3.3331871032713067,-70.50301009491511,0.2891412575500833,4,0.09916698932647705,-0.24916648864746094,-0.3841668367385864,-0.6433336138725281,0.5966670513153076,3,0.23516471044205112,2.8000133515168097,3.115000009536743,-1.1785864819919123,3.091665983200073,6.399831204313962,3.183332920074463,0.23516471044205112 2401,2009-04-14,3.058332920074463,3.059999942779541,3.0,3.059999942779541,33306.0,0.008241711816206587,70.9845537757437,0.02083780368595475,72.44888761570418,83.04495122191877,0.014080415905878052,-0.25792099026611126,-0.3539122285426135,-0.5270575145511427,25.97512023598837,0.059999942779541016,0.34965873551927507,0.18299990892410278,-0.370055979331513,0.7360557971797186,-0.0935280352037049,0.45952785305191046,-0.14510535203065045,29.166453083407077,-39.651651864706395,0.2765279441278079,4,0.07916712760925293,-0.2741663455963135,-0.40666669607162476,-0.6349999308586121,0.5883331298828125,1,0.1716621797193516,1.0,3.0333330631256104,2.8000133515168097,3.115000009536743,-1.1785864819919123,3.091665983200073,0.1716621797193516 2402,2009-04-15,3.1983330249786377,3.1983330249786377,2.983333110809326,3.058332920074463,10806.0,0.04577660724417343,2.071425043809381,-83.98212242562929,76.97222376422802,82.78247839070063,-0.11181121476347533,-0.355918788045007,-0.4823351406103109,-0.6788593729174703,25.948874597481513,0.21499991416931152,0.34527829860840864,0.28475000858306876,-0.2449152370767247,0.8144152542428622,0.019917385753172034,0.5495826314129655,-0.2489282042024632,100.0,32.40259350056003,0.26483262282989667,4,-0.06916642189025879,-0.4141664505004883,-0.5354167819023132,-0.7708335518836975,0.6283330917358398,2,0.1146431686063305,70.9845537757437,3.058332920074463,1.0,3.0333330631256104,2.8000133515168097,3.115000009536743,0.1146431686063305 2403,2009-04-16,3.0750000476837163,3.183332920074463,3.031666040420532,3.183332920074463,27294.0,-0.03856164330971923,1.8000158457329944,-0.7738056515378806,64.45312248979994,80.72537669872798,0.02017545247678898,-0.18773631797263057,-0.34947909857585513,-0.5646257472878431,25.693245181001274,0.1666669845581059,0.3290788693918336,0.12683367729187056,-0.3441250806793601,0.5977924352631012,-0.10864570169374499,0.3623130562774861,-0.09303569944841605,42.63580161348472,-20.129625521477905,0.23547937898561538,4,0.05416655540466264,-0.29083347320556685,-0.4466673135757451,-0.6350005865097055,0.7516660690307613,3,0.15718141947829345,2.071425043809381,3.1983330249786377,70.9845537757437,3.058332920074463,1.0,3.0333330631256104,0.15718141947829345 2404,2009-04-17,3.065000057220459,3.0750000476837163,3.025000095367432,3.0733330249786377,21414.0,-0.0032520293685165402,7.571165832225771,0.07692002966673374,52.40508217815292,77.3470943175132,0.03926939191817169,-0.12328150956992179,-0.33030573002247987,-0.5605491521205237,24.758784858821148,0.04999995231628418,0.3113734278969522,0.07825033664703351,-0.27970589707278215,0.4362065703668492,-0.10072778021287432,0.25722845350694135,-0.08166694641113281,37.98464140168002,-20.689734181490167,0.1789781168599078,4,0.06416654586791992,-0.28083348274230957,-0.44666731357574463,-0.6250005960464482,1.309999942779541,4,0.19086460920900894,1.8000158457329944,3.0750000476837163,2.071425043809381,3.1983330249786377,70.9845537757437,3.058332920074463,0.19086460920900894 2405,2009-04-20,2.9500000476837163,3.065000057220459,2.9049999713897705,3.065000057220459,6456.0,-0.03752039392815942,1.7826099576029606,13.800606563474526,45.0000590862529,72.82072114343963,0.15779983863925207,0.022401569597423787,-0.20803172712517215,-0.4515094874927037,24.342783592802935,0.16000008583068848,0.2895646166488772,-0.05549967288970903,-0.35756681610977425,0.2465674703303562,-0.20653324449974164,0.09553389872032358,0.3250000476837158,15.34094973047853,-38.340650255544475,0.15103357161003267,4,0.1024999618530269,-0.16583347320556685,-0.3316673040390019,-0.5100005865097055,1.1333329677581792,0,0.18644065878850857,7.571165832225771,3.065000057220459,1.8000158457329944,3.0750000476837163,2.071425043809381,3.1983330249786377,0.18644065878850857 2406,2009-04-21,2.880000114440918,2.9500000476837163,2.873332977294922,2.9500000476837163,1728.0,-0.023728790546210687,1.190489814407974,0.6086950211985259,40.76308249132862,67.32012756221074,0.2040573744312879,0.1199474218922596,-0.13158241748497712,-0.38767133325602376,24.23309096387095,0.07666707038879439,0.2624836343012209,-0.13908295631408674,-0.38520245766815053,0.10703654503997706,-0.26214270699111886,-0.016023205637054616,0.38759997844696104,2.0514265131691403,-46.293746683445,0.12305975067703193,4,0.15583288669586182,-0.09583353996276855,-0.2616673707962036,-0.4391671419143677,1.1883330345153809,1,0.26041665631863853,1.7826099576029606,2.9500000476837163,7.571165832225771,3.065000057220459,1.8000158457329944,3.0750000476837163,0.26041665631863853 2407,2009-04-22,2.841665983200073,2.866666078567505,2.841665983200073,2.865000009536743,15186.0,-0.013310461707494392,-1.1428016756922013,0.3333435512821865,38.963526136307465,61.63638722244903,0.21102030125527715,0.17319970021015818,-0.08732631058589968,-0.3550659248111221,25.72716237085218,0.03833413124084517,0.23371140322422868,-0.18125038146972683,-0.4126557578678738,0.05015499492842013,-0.2969530696688003,-0.06554769327065335,0.41016342506408776,0.0,-42.49730874743376,0.11570268819907344,4,0.17833352088928267,-0.057499408721923384,-0.23166644573211626,-0.3924995064735408,1.166667222976686,2,0.2832845491047724,1.190489814407974,2.880000114440918,1.7826099576029606,2.9500000476837163,7.571165832225771,3.065000057220459,0.2832845491047724 2408,2009-04-23,3.216665983200073,3.3333330154418945,2.9083330631256104,2.9249999523162837,225414.0,0.13196484112383366,-1.6153858568548753,-12.499601512209837,57.37262901626176,58.38317830024403,-0.1613516178813823,-0.1761792490344365,-0.45332167141734514,-0.7319690315065448,27.775904924568373,0.49166703224182173,0.19334411653600192,0.17174961566924996,-0.04423028723653566,0.38772951857503557,0.06375966421635715,0.27973956712214276,-0.375,76.27112972983713,36.320189174643716,0.10798995145289282,4,-0.1291664838790889,-0.40333294868469194,-0.6233332157135005,-0.6933330297470088,0.8266670703887935,3,0.18963738750006964,-1.1428016756922013,2.841665983200073,1.190489814407974,2.880000114440918,1.7826099576029606,2.9500000476837163,0.18963738750006964 2409,2009-04-24,3.484999895095825,3.6050000190734863,3.3316659927368164,3.3333330154418945,50898.0,0.08341988670791456,-2.526869613502717,0.5200018637561553,64.93934607890543,57.035328761882354,-0.41536127897429154,-0.4140220164246253,-0.7104218438945447,-0.9984562411156963,30.228933598268952,0.38833403587341353,0.15262787610249484,0.4072501778602602,0.1370536416385657,0.6774467140819547,0.27215190974941317,0.5423484459711072,-0.6433339118957524,84.27947420943231,42.42979497171804,0.1350982681108472,4,-0.2616668939590454,-0.5358333587646484,-0.8995836973190308,-0.9258334636688232,0.5983331203460702,4,0.09803909093353291,-1.6153858568548753,3.216665983200073,-1.1428016756922013,2.841665983200073,1.190489814407974,2.880000114440918,0.09803909093353291 2410,2009-04-27,3.616666078567505,3.650000095367432,3.5833330154418945,3.5833330154418945,163272.0,0.037780828532294475,-3.000057220922857,0.21977812955385398,64.86185303999183,56.192324920136535,-0.5091191717892722,-0.5267524979471458,-0.8301672886797062,-1.1264268586007002,30.973820082615866,0.1650002002716069,0.12133417571156446,0.509749710559845,0.14898344014201292,0.870515980977677,0.32936657535092895,0.690132845768761,-0.7444667339324957,95.87620808052381,54.30782112464025,0.18038313520891608,4,-0.37083303928375244,-0.6108330488204956,-1.0799998044967651,-1.057499647140503,0.6333339214324951,0,0.2096776160581728,-2.526869613502717,3.484999895095825,-1.6153858568548753,3.216665983200073,-1.1428016756922013,2.841665983200073,0.2096776160581728 2411,2009-04-28,3.5133330821990967,3.6333329677581783,3.5,3.615000009536743,13266.0,-0.028571340047333416,-1.077920292493695,-3.0500325443998597,60.33402564256862,54.343636239952154,-0.3737620470992349,-0.40590096024183264,-0.716298343114461,-1.016502116485852,31.527697664069255,0.13333296775817827,0.10183773896497028,0.38208335638046265,-0.019260596376558414,0.7834273091374837,0.1814113800019519,0.5827553327589734,-0.5944656925201421,83.09275692919915,42.41857990527327,0.20067197637851056,4,-0.26750004291534424,-0.41750001907348633,-0.9770833253860474,-0.9491666555404663,0.6699998378753662,1,0.16223908177986335,-3.000057220922857,3.616666078567505,-2.526869613502717,3.484999895095825,-1.6153858568548753,3.216665983200073,0.16223908177986335 2412,2009-04-29,3.4166660308837886,3.616666078567505,3.3333330154418945,3.616666078567505,17640.0,-0.027514342948321113,1.8333299557376013,1.9672085398971015,60.14567386779434,53.86503083750709,-0.27140905596164044,-0.29412292039988186,-0.612634166310392,-0.911263605311806,31.800387612047864,0.28333306312561035,0.09383685755446036,0.26624965667724565,-0.15167584313672178,0.6841751564912131,0.057286906770261936,0.47521240658422936,-0.45393067886352556,68.53924276796431,24.955633954669935,0.20896274990698366,4,-0.17083299160003618,-0.2874994277954097,-0.8895829916000362,-0.8524996042251582,0.8000001907348628,2,0.19073187492777666,-1.077920292493695,3.5133330821990967,-3.000057220922857,3.616666078567505,-2.526869613502717,3.484999895095825,0.19073187492777666 2413,2009-04-30,3.6666660308837886,3.716665983200073,3.5166659355163574,3.5166659355163574,31812.0,0.07317074532313383,-1.6666656070292052,-0.7500002980231489,65.08657590072956,55.274085695571166,-0.4790302565874174,-0.5209518844691385,-0.8518892542559029,-1.1491022597064853,32.20967349849769,0.2999999523162842,0.09972979630995749,0.48458300828933654,0.011654203141466368,0.9575118134372067,0.24811860571540123,0.7210474108632718,-0.6626947942626953,87.01299907666983,40.71571395634838,0.23646440257393514,4,-0.3875000476837158,-0.4258329868316646,-1.100416243076324,-1.1024996042251582,0.6166667938232426,3,0.09318197305540177,1.8333299557376013,3.4166660308837886,-1.077920292493695,3.5133330821990967,-3.000057220922857,3.616666078567505,0.09318197305540177 2414,2009-05-04,3.7833330631256095,3.7833330631256095,3.616666078567505,3.716665983200073,23730.0,0.03181828703763889,3.999978542460867,0.4444469169318393,70.12521448065928,58.065769628282986,-0.5398579043750953,-0.6098154109042193,-0.9549446409111222,-1.2528060688594693,32.71830329881079,0.16666698455810458,0.09160475816919478,0.5637500405311577,0.025988026878855486,1.10151205418346,0.2948690337050066,0.8326310473573089,-0.7223462467781978,100.0,46.27414226402493,0.268881006826151,5,-0.47083353996276855,-0.5091664791107173,-1.2200000286102286,-1.219166636466979,0.5983331203460711,0,0.06872246934782344,-1.6666656070292052,3.6666660308837886,1.8333299557376013,3.4166660308837886,-1.077920292493695,3.5133330821990967,0.06872246934782344 2415,2009-05-05,3.8333330154418954,3.8333330154418954,3.7016661167144775,3.7833330631256095,15174.0,0.013215847371095046,4.266680971794903,0.749994635615255,70.52073369419745,61.37217531749063,-0.5044257887882484,-0.62906063663167,-0.9907399694825294,-1.2890745005603899,33.31115914335757,0.13166689872741788,0.10684074893343531,0.5737499952316294,-0.021608000729904653,1.1691079911931634,0.2760709972508626,0.8714289932123962,-0.7001115744166642,100.0,41.3843360846501,0.2976789979807669,5,-0.49583351612091153,-0.5000000000000004,-1.2699999809265146,-1.269166588783265,1.2333331108093262,1,0.06521739671270921,3.999978542460867,3.7833330631256095,-1.6666656070292052,3.6666660308837886,1.8333299557376013,3.4166660308837886,0.06521739671270921 2416,2009-05-06,3.8333330154418954,3.863332986831665,3.8016660213470463,3.8333330154418954,13200.0,0.0,1.0555674764959253,0.0,68.16014356928125,64.61624392115439,-0.39669049500234355,-0.6078509059965613,-0.9762424771670828,-1.2750172859012672,32.61901417672255,0.0616669654846187,0.13976782983296543,0.5404999971389781,-0.10552333372446165,1.1865233280024179,0.217488331707258,0.8635116625706982,-0.6160981854866643,94.33962773411035,39.26683806359753,0.32301166543171994,5,-0.4474999904632577,-0.4808335304260263,-1.1366665363311776,-1.1758331060409555,1.4499998092651358,2,0.10869574411605676,4.266680971794903,3.8333330154418954,3.999978542460867,3.7833330631256095,-1.6666656070292052,3.6666660308837886,0.10869574411605676 2417,2009-05-07,3.8266661167144775,3.841665983200073,3.7833330631256095,3.8333330154418954,32022.0,-0.0017391911165979268,4.000071527104082,-100.0,73.03366944722389,66.35635952459462,-0.26329606256919913,-0.5802664547176253,-0.9537820297803421,-1.2538698859160782,31.840900331790905,0.058332920074463335,0.19295695985774985,0.5016664385795595,-0.18423486005061918,1.1875677372097382,0.15871578926447016,0.8446170878946488,-0.5189775447965457,89.42302997124537,31.423059038361416,0.34295064931508923,5,-0.22916662693023682,-0.4741666316986084,-1.1299996376037598,-1.1691662073135376,1.1533339023590088,3,0.0932056240292567,1.0555674764959253,3.8333330154418954,4.266680971794903,3.8333330154418954,3.999978542460867,3.7833330631256095,0.0932056240292567 2418,2009-05-08,3.8266661167144775,3.8266661167144775,3.8166658878326416,3.8266661167144775,5394.0,0.0,1.0,-0.0,73.48403040444327,67.30576889409883,-0.18737209417559653,-0.5506087640026891,-0.9376628523607553,-1.2390294844431433,31.585276697312526,0.010000228881835938,0.26296689175028387,0.464916431903839,-0.2466276492159727,1.1764605130236507,0.10914439134393339,0.8206884724637447,-0.44118732670862304,85.13506721464223,23.586955105558502,0.35577204055990574,5,-0.22833311557769775,-0.4741666316986084,-1.1299996376037598,-1.1691662073135376,0.9316670894622803,4,0.10191641836759535,4.000071527104082,3.8266661167144775,1.0555674764959253,3.8333330154418954,4.266680971794903,3.8333330154418954,0.10191641836759535 2419,2009-05-11,3.766665935516357,3.8266661167144775,3.766665935516357,3.8166658878326416,16002.0,-0.015679492113525706,-1.400009536752234,-100.0,76.06377822346778,68.55042724781838,-0.09299530491949337,-0.46302365567354586,-0.8629292366279091,-1.1637484518720709,31.88947471659336,0.06000018119812056,0.3449203794305733,0.37233295440673775,-0.3512167013908276,1.095882610204303,0.010558126507954846,0.7341077823055207,-0.31428755795488916,40.206022888154514,-26.06391821442626,0.3617748278987828,5,-0.1683329343795772,-0.41416645050048784,-1.0529162287712093,-1.109166026115417,1.0333342552185063,0,0.13716822729591138,1.0,3.8266661167144775,4.000071527104082,3.8266661167144775,1.0555674764959253,3.8333330154418954,0.13716822729591138 2420,2009-05-12,3.746665954589844,3.8133330345153813,3.7016661167144775,3.766665935516357,8250.0,-0.005309730480192232,-1.030313933225258,0.3999999999999787,78.57137018326871,70.57679886345173,-0.05879891296437734,-0.40774791902396545,-0.8282319031373055,-1.128428784264806,32.0338687109019,0.11166691780090376,0.38173481937289555,0.3166663289070133,-0.40226780739805656,1.0356004652120832,-0.04280073924552141,0.676133397059548,-0.23675393173054893,27.83491623407295,-44.63496240399019,0.3594670681525348,5,-0.1483329534530644,-0.39416646957397505,-0.987916231155396,-1.0891660451889043,1.1216669082641597,1,0.16948407906606433,-1.400009536752234,3.766665935516357,1.0,3.8266661167144775,4.000071527104082,3.8266661167144775,0.16948407906606433 2421,2009-05-13,3.5833330154418945,3.746665954589844,3.5833330154418945,3.741666078567505,29508.0,-0.043594209125545125,-1.0631564364844348,7.916660706196856,72.58883727914758,71.9593725758243,0.1290820964146091,-0.21404060412355452,-0.6522800913892466,-0.9489470720753221,32.25674469611715,0.16333293914794966,0.3807279975631115,0.12708338499069205,-0.5727976006795163,0.8269643706609009,-0.22285710784441237,0.47702387782579647,-0.023942057626467506,0.0,-78.26449762264478,0.34994049283510437,5,0.1066664457321167,-0.2308335304260254,-0.807916522026062,-0.9258331060409546,1.2500000000000009,2,0.4139534629957924,-1.030313933225258,3.746665954589844,-1.400009536752234,3.766665935516357,1.0,3.8266661167144775,0.4139534629957924 2422,2009-05-14,3.565000057220459,3.5833330154418945,3.4166660308837886,3.5833330154418945,16608.0,-0.005116174841253152,17.18222488100507,0.11578730215616093,63.55385411492812,71.7890701551797,0.1907258585078968,-0.17584507912210068,-0.6196692228091125,-0.9142483292016972,31.304364944682504,0.1666669845581059,0.3700095125305678,0.09041707515716535,-0.6001649930333981,0.7809991433477288,-0.2548739589381164,0.4357081092524471,0.29833292961120605,36.17902323999158,-40.588698521625474,0.34529103409528183,5,0.07499945163726807,-0.21250057220458984,-0.6629167199134827,-0.8200000524520874,1.2350001335144043,3,0.4820007685571577,-1.0631564364844348,3.5833330154418945,-1.030313933225258,3.746665954589844,-1.400009536752234,3.766665935516357,0.4820007685571577 2423,2009-05-15,3.558332920074463,3.5799999237060547,3.5,3.5499999523162837,8202.0,-0.0018701646673168204,2.0967527583326797,-0.4545348141597766,53.583046900973876,69.95105153521466,0.2016114962913429,-0.1381966662978762,-0.5968953739210425,-0.8908485208002026,30.300517408061054,0.07999992370605469,0.37462291805072123,0.0595832943916319,-0.6054784856745821,0.7246450744578459,-0.2729475956414751,0.3921141844247389,0.2960667276382445,34.55289256919233,-39.56004318922097,0.3325308900331071,5,0.08166658878326416,-0.20583343505859375,-0.6562495827674866,-0.7741663455963135,1.066667079925537,4,0.3995317838245649,17.18222488100507,3.565000057220459,-1.0631564364844348,3.5833330154418945,-1.030313933225258,3.746665954589844,0.3995317838245649 2424,2009-05-18,3.650000095367432,3.6516659259796143,3.558332920074463,3.558332920074463,117504.0,0.025761270053126673,-1.036345193508115,11.000543618207816,51.694948335553065,67.85929760647639,0.09950619541833161,-0.1937222110452157,-0.6710048607795582,-0.9658252499085789,29.454535943160113,0.09333300590515137,0.39085074428459876,0.12200046777725282,-0.5135408808970241,0.7575418164515297,-0.19577020655988564,0.4397711421143913,0.19564488000869673,58.823663765175226,-12.018500128905046,0.31777067433713857,5,-0.010000586509705034,-0.29750061035156294,-0.7308335304260258,-0.8658335208892827,1.018332958221435,0,0.30365289913718585,2.0967527583326797,3.558332920074463,17.18222488100507,3.565000057220459,-1.0631564364844348,3.5833330154418945,0.30365289913718585 2425,2009-05-19,3.5,3.650000095367432,3.4300000667572017,3.650000095367432,30294.0,-0.04109591546526581,1.93333184984089,-1.6363555971702008,49.35276388097698,65.76958875222037,0.22043123380935192,-0.00042668589460026496,-0.5042370424852662,-0.7996512179529471,29.613127241592696,0.22000002861023038,0.37159115864393355,-0.05549962520599383,-0.6304433378378267,0.519444087425839,-0.34297148152191026,0.2319722311099226,0.337065396486282,25.25272375227588,-42.22058287300884,0.28747185631591643,5,0.1291660070419307,-0.14750051498413086,-0.5416666865348816,-0.7158334255218506,1.3333330154418954,1,0.37142862592424675,-1.036345193508115,3.650000095367432,2.0967527583326797,3.558332920074463,17.18222488100507,3.565000057220459,0.37142862592424675 2426,2009-05-20,3.630000114440918,3.6316659450531006,3.5083329677581787,3.5083329677581787,21438.0,0.03714288984026237,-1.0273834088757987,-0.8111137955259964,60.03137256308817,64.3248890984275,0.06543649168256271,-0.0752140023270833,-0.6155593965862285,-0.9129032107527877,30.08509906088169,0.13166594505310059,0.3329655489026675,0.037000489234924494,-0.4423163555727978,0.5163173340426468,-0.20265793316893665,0.27665891163878564,0.19865729473331406,90.78050161262342,22.473662714223735,0.23965842240386118,5,-0.008334040641784668,-0.27750062942504883,-0.6716668009757996,-0.8458335399627686,1.184999942779541,2,0.34113848743054653,1.93333184984089,3.5,-1.036345193508115,3.650000095367432,2.0967527583326797,3.558332920074463,0.34113848743054653 2427,2009-05-21,3.6466660499572754,3.6466660499572754,3.62833309173584,3.62833309173584,10386.0,0.00459116666417092,1.0,0.1506812539069466,48.79518245332028,61.581683770524954,0.022967710626204507,-0.03001819082591073,-0.607864457637814,-0.9127137541222594,30.88268614635904,0.018332958221435547,0.2869685331333347,0.013416421413421808,-0.3101374030569892,0.33697024588383284,-0.1483604908217835,0.1751933336486271,0.17375153165114776,97.74440861579764,30.48999211001326,0.16177691223520552,5,-0.02499997615814209,-0.29416656494140625,-0.6858327388763428,-0.862499475479126,1.1033339500427246,3,0.325411471527129,-1.0273834088757987,3.630000114440918,1.93333184984089,3.5,-1.036345193508115,3.650000095367432,0.325411471527129 2428,2009-05-22,3.8266661167144775,3.8266661167144775,3.5733330249786377,3.6466660499572754,45090.0,0.04936017290623895,1.8148110864598166,9.818386350040315,52.42535720080967,58.95519254578517,-0.17548665238585315,-0.17072876495529332,-0.7609097649688454,-1.0746406178554047,29.60075744024685,0.25333309173583984,0.25153566970608976,0.16291648149490356,-0.10561818293361602,0.43145114592342315,0.028649149280643993,0.29718381370916314,-0.4100000858306889,100.0,35.36388758610525,0.1342673322142597,5,-0.20500004291534424,-0.4741666316986084,-0.8699995279312134,-1.0424995422363281,0.9233338832855225,4,0.25435563081110324,1.0,3.6466660499572754,-1.0273834088757987,3.630000114440918,1.93333184984089,3.5,0.25435563081110324 2429,2009-05-25,3.8266661167144775,3.8266661167144775,3.808332920074463,3.8250000476837163,16242.0,0.0,21.007727532913567,0.00925593562700505,49.604729394489425,55.73667690258746,-0.18559821387751496,-0.15159174984973767,-0.7330231672890903,-1.0563839321046724,27.408421838209723,0.01833319664001465,0.2071540800659668,0.14583317041397104,-0.11825618188832321,0.4099225227162653,0.013788494262823914,0.27787784656511816,-0.401800084114075,100.0,38.19154865338109,0.1320446761511472,5,-0.20500004291534424,-0.4741666316986084,-0.8699995279312134,-1.0424995422363281,0.9233338832855225,0,0.20862386707805092,1.8148110864598166,3.8266661167144775,1.0,3.6466660499572754,-1.0273834088757987,3.630000114440918,0.20862386707805092 2430,2009-05-26,4.375,4.420000076293945,3.8166658878326416,3.8333330154418954,57972.0,0.14329284723599423,-1.0985491742442148,325.11677160855777,69.46107948568763,55.389148258869696,-0.7101049086342304,-0.6747974195030304,-1.2451805470687463,-1.585748430680689,25.749729960421636,0.6033341884613037,0.17380726588142537,0.6562503576278687,0.25094939649436476,1.0615513187613725,0.4535998770611167,0.8589008381946206,-0.9420979657173159,95.0639793985526,35.82676614602551,0.20265048056675197,5,-0.4566669464111328,-0.7441669702529907,-1.4183334112167358,-1.5908334255218506,0.4183330535888672,1,0.06704755510602678,21.007727532913567,3.8266661167144775,1.8148110864598166,3.8266661167144775,1.0,3.6466660499572754,0.06704755510602678 2431,2009-05-27,4.083333015441895,4.333333015441895,4.050000190734863,4.333333015441895,128916.0,-0.06666673932756673,1.266662597656257,-0.4615381906725432,57.65407888257486,54.73361767749711,-0.3800170698302665,-0.35651675474789624,-0.9202490112709305,-1.277813046674967,24.66401211788222,0.3249998092651367,0.1335901933429655,0.3360833764076241,-0.08812044866645685,0.760287201481705,0.1239814638705834,0.5481852889446648,-0.6109470594787609,60.236191980184714,4.618284599971105,0.21210191253704058,5,-0.1583329439163217,-0.45249998569488614,-1.1649997234344491,-1.299166440963746,0.7266669273376456,2,0.18367348368691294,-1.0985491742442148,4.375,21.007727532913567,3.8266661167144775,1.8148110864598166,3.8266661167144775,0.18367348368691294 2432,2009-05-28,4.068333148956299,4.099999904632568,4.008333206176759,4.066666126251222,43488.0,-0.003673436976330824,1.8204906247248767,-0.006668090820308947,57.1428651964021,55.12915304365579,-0.31973446947647055,-0.3058747617365438,-0.871204412761041,-1.2465466779933458,24.61613993033753,0.09166669845580966,0.09024573710970918,0.288500154018402,-0.12884302206542486,0.7058433301022289,0.0798285659764888,0.4971717420603152,-0.558042628179932,58.464555011166716,6.308541545196832,0.20867158804191344,5,-0.1433330774307251,-0.43750011920928955,-1.1583333611488342,-1.2841665744781494,0.7149996757507324,3,0.18353140731744455,1.266662597656257,4.083333015441895,-1.0985491742442148,4.375,21.007727532913567,3.8266661167144775,0.18353140731744455 2433,2009-05-29,4.008333206176759,4.09833288192749,4.008333206176759,4.068333148956299,44532.0,-0.01474804067973945,-1.99999205270651,-35.9922768878905,57.142873249949375,55.73447803414427,-0.21142247580342755,-0.2307987108163303,-0.7755431193924656,-1.1705172242138757,24.216531313885113,0.08999967575073153,0.06518329675021617,0.2114168524742137,-0.21430892121290146,0.6371426261613293,-0.0014460343693443178,0.4242797393177713,-0.4616543031796887,32.69756828835361,-20.103787953008627,0.21286288684355778,5,-0.08333313465118497,-0.34416663646698087,-1.1062501668930063,-1.2241666316986093,0.6999998092651367,4,0.18503122262399452,1.8204906247248767,4.068333148956299,1.266662597656257,4.083333015441895,-1.0985491742442148,4.375,0.18503122262399452 2434,2009-06-01,4.043333053588866,4.0900001525878915,4.0,4.010000228881837,5658.0,0.008731770941141637,-2.375008940705276,-0.555547608261985,58.69141749135264,56.772106213074906,-0.2064734165375781,-0.2585787522724141,-0.7708382450017632,-1.1891213034591845,23.554043381084067,0.09000015258789151,0.06808688753189074,0.2334167003631582,-0.20621430466384805,0.6730477053901645,0.0136011978496553,0.45323220287666155,-0.4617213036599215,37.56909024736339,-17.630666243745566,0.2198155025135032,6,-0.07916653156280429,-0.16750001907348544,-1.092916786670684,-1.2300000190734854,0.6233329772949228,0,0.17477337064377996,-1.99999205270651,4.008333206176759,1.8204906247248767,4.068333148956299,1.266662597656257,4.083333015441895,0.17477337064377996 2435,2009-06-02,4.083333015441895,4.179999828338623,4.0166659355163565,4.083333015441895,60336.0,0.009892818949832849,-1.4499932051125644,0.0,65.78946734399604,57.41189452206467,-0.1732442516691597,-0.29396053739296457,-0.7789304149799001,-1.2135239831574554,22.796017705564022,0.1633338928222665,0.09222673929939207,0.2609166622161876,-0.1954169135738102,0.7172502380061854,0.0327498743211887,0.4890834501111865,-0.4681857324583505,24.999928474358256,-35.646266571773346,0.228166787894999,6,-0.08666646480560392,-0.2066664695739755,-0.9970832467079171,-1.1341664791107187,0.5833330154418936,1,0.16326539668378204,-2.375008940705276,4.043333053588866,-1.99999205270651,4.008333206176759,1.8204906247248767,4.068333148956299,0.16326539668378204 2436,2009-06-03,4.25,4.25,4.083333015441895,4.083333015441895,117030.0,0.04081640755917326,-1.0000000000000107,100.0,69.77861647204475,59.74338719081183,-0.27123914934469795,-0.4509308101274079,-0.9121696418524641,-1.3635460122513425,21.97555723831618,0.16666698455810458,0.11938753266155144,0.4067502975463868,-0.08810100633811935,0.901601601430893,0.1593246456041335,0.6541759494886397,-0.6026586052840393,100.0,34.76105566016054,0.24742565194225297,6,-0.2533334493637085,-0.3733334541320801,-1.1241669654846191,-1.2783334255218506,0.3833332061767578,2,0.1278430714326746,-1.4499932051125644,4.083333015441895,-2.375008940705276,4.043333053588866,-1.99999205270651,4.008333206176759,0.1278430714326746 2437,2009-06-04,4.183332920074463,4.248332977294922,4.143332958221436,4.248332977294922,35064.0,-0.015686371747185235,2.2307669735538735,-0.38999959945755314,67.44184808644276,61.4118861781044,-0.1345942088990153,-0.37542113717448444,-0.8172108917792968,-1.2825017733654507,21.249904170345886,0.10666704177856356,0.16343075911214155,0.32224987745285016,-0.19527268868669,0.8397724435923903,0.06348859438308008,0.5810111605226203,-0.5050851780953827,73.33316802978516,4.038624517370934,0.25876128306977003,6,-0.06916642189025879,-0.30666637420654297,-1.0124998688697815,-1.2116663455963135,0.3966670036315918,3,0.14980089671991093,-1.0000000000000107,4.25,-1.4499932051125644,4.083333015441895,-2.375008940705276,4.043333053588866,0.14980089671991093 2438,2009-06-05,4.2166662216186515,4.244999885559082,4.0,4.231666088104248,166446.0,0.00796812067818764,10.759770207019672,0.23076697355391457,66.34613136216268,63.272041952290316,-0.11933785096894489,-0.39846819112309184,-0.8216579561679502,-1.3038591587700532,20.122341195981335,0.24499988555908203,0.189156750952292,0.33608317375183017,-0.2048401108192115,0.8770064583228718,0.06562153146630934,0.606544816037351,-0.5087483862669768,86.66648864746058,15.38454569190732,0.2704616422855207,6,-0.098333239555358,-0.29833316802978427,-1.0291664004325858,-1.244999647140502,0.10833358764648526,4,0.1343873508847122,2.2307669735538735,4.183332920074463,-1.0000000000000107,4.25,-1.4499932051125644,4.083333015441895,0.1343873508847122 2439,2009-06-08,4.283332824707031,4.300000190734863,4.208333015441895,4.244999885559082,18702.0,0.015810263270681357,1.5581178724932885,-2.5555520233968667,73.7373500925642,63.747183130832155,-0.12785981937934032,-0.44738017231627447,-0.8597337145777137,-1.358492997213582,19.406004587041302,0.09166717529296786,0.2342347013625501,0.3769164323806762,-0.1898330322808519,0.9436658970422038,0.09354170004991236,0.66029116471144,-0.5469316997176659,94.44421485632905,16.623592463817786,0.2833747323307639,6,-0.11666631698608398,-0.36499977111816406,-1.0233333110809326,-1.2783333063125615,-0.12666702270507812,0,0.09922184619495056,10.759770207019672,4.2166662216186515,2.2307669735538735,4.183332920074463,-1.0000000000000107,4.25,0.09922184619495056 2440,2009-06-09,4.381666183471681,4.381666183471681,4.275000095367432,4.283332824707031,42870.0,0.022957207106915734,1.169479196974084,2.5652444333872606,73.2234555489686,65.47711387154257,-0.25160733725431417,-0.5224900461026682,-0.934352884213685,-1.4442326823815428,19.258038340126028,0.10666608810424894,0.2687970420407151,0.4434997797012339,-0.15578126966933503,1.0427808290718028,0.14385925501594965,0.7431403043865181,-0.6179211004301322,100.0,22.834788614366587,0.29964052468528435,6,-0.19083309173584073,-0.4633331298828134,-1.0883331298828143,-1.3433331251144427,-0.23833322525024414,1,0.06504371521663876,1.5581178724932885,4.283332824707031,10.759770207019672,4.2166662216186515,2.2307669735538735,4.183332920074463,0.06504371521663876 2441,2009-06-10,5.066666126251222,5.400000095367432,4.433332920074463,4.433332920074463,214902.0,0.1563332107232327,-2.0526337980237854,6.440675007273736,81.0495486384082,68.13341203176547,-0.8744057985055829,-1.1496054008033956,-1.5869750088318284,-2.113113322220922,20.711079324602018,1.018333911895751,0.3283462587125072,1.0543330669403082,0.29434754478941727,1.8143185890911995,0.6743403058648623,1.4343258280157536,-1.2766708434795775,76.19043239931165,1.5610855573523565,0.3799927610754456,6,-0.36666607856750577,-0.6583330631256112,-1.7312498688697824,-2.0033330917358407,-1.0683331489562997,2,-0.07894739566417586,1.169479196974084,4.381666183471681,1.5581178724932885,4.283332824707031,10.759770207019672,4.2166662216186515,-0.07894739566417586 2442,2009-06-11,5.283332824707031,5.693333148956299,5.066666126251222,5.066666126251222,316674.0,0.0427631687300698,-4.784617822409769,0.34210538203698665,81.34862276394183,70.82293975554241,-1.0064378242743306,-1.2974598052594772,-1.7682935773300814,-2.3116516997394854,23.398397320948728,0.6266670227050772,0.32212109376634945,1.1850831270217892,0.2661368557773365,2.104029398266242,0.7256099913995628,1.6445562626440156,-1.3967372531796398,75.78737978985559,4.186843354297494,0.4594731356222263,6,-0.43666625022888184,-0.7283332347869873,-1.9141665697097778,-2.204999804496765,-1.2966668605804443,3,-0.12302833080865327,-2.0526337980237854,5.066666126251222,1.169479196974084,4.381666183471681,1.5581178724932885,4.283332824707031,-0.12302833080865327 2443,2009-06-12,4.980000019073486,5.333333015441895,4.966666221618652,5.333333015441895,172446.0,-0.05741315485843257,1.0754743971940302,-1.630767436281738,71.95432058390271,72.29659565471465,-0.6155063942884667,-0.9298312123473647,-1.4324085935762398,-1.990280134355011,26.051257591833803,0.3666667938232431,0.3507151066387175,0.8106669664382933,-0.15136075176570252,1.7726946846422895,0.32965310733629494,1.2916808255402916,-0.9488654413517823,51.96410331663491,-15.381327086079729,0.4810138591019981,6,-0.13333344459533691,-0.4250004291534424,-1.5050005316734314,-1.9016669988632202,-1.1266670227050781,4,-0.08032130398301696,-4.784617822409769,5.283332824707031,-2.0526337980237854,5.066666126251222,1.169479196974084,4.381666183471681,-0.08032130398301696 2444,2009-06-15,4.758333206176758,5.025000095367432,4.666666030883789,4.980000019073486,103146.0,-0.04451140804171505,1.2994677278450704,0.6273595027213467,58.3333298779919,71.46813593626973,-0.31486195164294095,-0.6544262482439764,-1.1800942348958836,-1.7490990475932482,27.972260573878877,0.3583340644836426,0.3800547204963003,0.5335834980010983,-0.4301708566434357,1.4973378526456318,0.0517063206788313,1.0154606753233653,-0.5942227427562861,34.07754684883979,-28.53224949074935,0.4818771773222668,6,0.0883333683013916,-0.20333361625671387,-1.2829169631004333,-1.6800001859664917,-0.9716672897338867,0,-0.0910683170209926,1.0754743971940302,4.980000019073486,-4.784617822409769,5.283332824707031,-2.0526337980237854,5.066666126251222,-0.0910683170209926 2445,2009-06-16,4.800000190734863,4.8916659355163565,4.75,4.758333206176758,33516.0,0.008756634466879687,-3.857112495299723,-0.18797123490703832,67.47968557593316,71.21269917003511,-0.2728745475026759,-0.625791504661148,-1.1899976136661907,-1.7708113540413275,30.659804925143995,0.14166593551635653,0.4194704186160356,0.5102504730224613,-0.4225503597664817,1.4430513058114038,0.04385005662799024,0.9766508894169328,-0.5135519124715255,29.100571750355357,-32.41283526421509,0.46640041639447133,6,0.04666638374328613,-0.24500060081481934,-1.3245839476585388,-1.7216671705245972,-0.5500001907348633,1,-0.13402799232689566,1.2994677278450704,4.758333206176758,1.0754743971940302,4.980000019073486,-4.784617822409769,5.283332824707031,-0.13402799232689566 2446,2009-06-17,4.868332862854004,4.991665840148926,4.800000190734863,4.833333015441895,66336.0,0.014235972792467466,-2.7705151776668795,0.839989929276031,69.01742889211971,71.38776370399923,-0.2729794821734899,-0.6288353590218234,-1.2294698706754739,-1.8178708939584274,33.55569677506938,0.1916656494140625,0.4598338707785281,0.5166665077209469,-0.39592069207869685,1.4292537075205907,0.06037290782112503,0.9729601076207688,-0.4693337949352294,19.642864607257426,-40.51064157772953,0.4562935998998219,6,-0.021666288375854492,-0.31333327293395996,-1.3929166197776794,-1.7899998426437378,-0.5533328056335449,2,-0.14892159699358454,-3.857112495299723,4.800000190734863,1.2994677278450704,4.758333206176758,1.0754743971940302,4.980000019073486,-0.14892159699358454 2447,2009-06-18,4.833333015441895,4.921666145324707,4.783332824707031,4.918333053588867,53538.0,-0.007189288078299216,2.0181961943008146,-2.4285831062670664,69.84763386240475,71.77681953735944,-0.1520728868781589,-0.5274160029714858,-1.1659048347104903,-1.7611862874690392,36.582954925293045,0.13833332061767578,0.48902372803825234,0.422333312034608,-0.45070633303948693,1.295372957108703,-0.014186510502439909,0.8588531345716555,-0.3307872210401186,25.00003576276991,-37.030842616332095,0.4365198225370475,6,0.11750006675720126,-0.2783334255218515,-1.3120835423469552,-1.7549999952316293,-0.5833330154418954,3,-0.17275863994457918,-2.7705151776668795,4.868332862854004,-3.857112495299723,4.800000190734863,1.2994677278450704,4.758333206176758,-0.17275863994457918 2448,2009-06-19,4.800000190734863,4.841666221618652,4.75,4.833333015441895,40284.0,-0.006896446944693824,2.6667048142214083,0.39215070291376875,68.21831679940044,71.16359361589681,-0.030499668005499636,-0.4399827522742399,-1.1008500479995451,-1.706009330741757,38.731480038456056,0.09166622161865234,0.4976166080598876,0.34033378362655675,-0.5035854232209491,1.1842529904740622,-0.08162581979719619,0.7622933870503097,-0.2021914079687246,37.20945705879456,-26.762505347495114,0.4219596034237527,6,0.18416643142700195,-0.2383335828781128,-1.3037506937980652,-1.7216671705245972,-0.7166671752929679,4,-0.16944462381026648,2.0181961943008146,4.833333015441895,-2.7705151776668795,4.868332862854004,-3.857112495299723,4.800000190734863,-0.16944462381026648 2449,2009-06-22,4.625,4.864999771118164,4.488333225250244,4.800000190734863,151470.0,-0.03645837162103771,1.4699498147366445,5.250085831998029,62.24567720236298,69.94384046627395,0.22133895979630314,-0.21302888839533374,-0.896259615128506,-1.5101471485503102,40.58121992116175,0.3766665458679199,0.514293985738413,0.12541689872741735,-0.6663469165807374,0.9171807140355721,-0.27046500892666003,0.5212988063814947,1.0683331489562988,27.152378110301118,-40.02466460903004,0.3958819076540774,6,0.43833303451538086,-0.06333339214324951,-1.128750503063202,-1.5466669797897339,-0.3333339691162118,0,-0.1668469197041279,2.6667048142214083,4.800000190734863,2.0181961943008146,4.833333015441895,-2.7705151776668795,4.868332862854004,-0.1668469197041279 2450,2009-06-23,4.668333053588867,4.668333053588867,4.50333309173584,4.633333206176758,127200.0,0.009369308884079386,8.428610354223434,-0.19999891008768345,60.015960543891495,67.60677512243876,0.2491463294395846,-0.2458650264643918,-0.90625603344533,-1.5328729589429981,40.32305378774503,0.16499996185302734,0.5372594789188447,0.15408329963684064,-0.6388301282541118,0.9469967275277935,-0.24237341430863601,0.5505400135823173,1.0009000968933108,35.76160634352219,-26.13732377470251,0.39645671394547644,6,0.4225001335144043,-0.1066664457321167,-1.172083556652069,-1.590000033378601,-0.4183330535888672,1,-0.18886123312650072,1.4699498147366445,4.625,2.6667048142214083,4.800000190734863,2.0181961943008146,4.833333015441895,-0.18886123312650072 2451,2009-06-24,4.833333015441895,4.914999961853027,4.671666145324707,4.671666145324707,94632.0,0.03534451376089831,-2.010311467673431,4.619073569482314,64.86281799192241,65.77501903665883,0.05315740760298304,-0.37080741845772014,-1.0361206602663282,-1.6782259493938532,40.2528540636506,0.24666690826416016,0.5500656981746435,0.28158326148986923,-0.49631951783023975,1.0594860408099782,-0.10736812817018482,0.6705346511499233,0.8122821365356439,79.6154121252471,18.371239206340434,0.38895138966005444,6,0.07750010490417392,-0.23249995708465665,-1.3425002694129953,-1.7549999952316293,-0.543333053588869,2,-0.12068959733960383,8.428610354223434,4.668333053588867,1.4699498147366445,4.625,2.6667048142214083,4.800000190734863,-0.12068959733960383 2452,2009-06-25,4.815000057220459,4.84499979019165,4.775000095367432,4.84499979019165,29310.0,-0.0037930260883876077,3.666687859617891,-0.18556512505898906,63.77592571082651,64.86630849520593,-0.0021556415758157144,-0.3095380901800171,-0.9866542954291542,-1.6401531650938637,40.44515988939034,0.06999969482421875,0.560959844647404,0.22591695785522425,-0.5255187236647716,0.9773526393752205,-0.1498008829047741,0.6016347986152226,0.8074694562225346,76.56252619344312,17.768480469860833,0.3757178407599981,6,-0.058333396911621094,-0.18166697025299072,-1.3279172778129578,-1.7366670370101929,-0.5250000953674325,3,-0.1038421586828876,-2.010311467673431,4.833333015441895,8.428610354223434,4.668333053588867,1.4699498147366445,4.625,-0.1038421586828876 2453,2009-06-26,4.75,4.800000190734863,4.746665954589844,4.800000190734863,60522.0,-0.013499492512567324,1.1333613076732343,1.6666878596178911,60.75270896472192,65.13512839373149,0.029935996376933005,-0.1961837285817527,-0.886658235744866,-1.5560166453769195,40.60113646944923,0.06833410263061523,0.4769901348995331,0.12383356094360387,-0.5785285214552296,0.8261956433424369,-0.22734748025581286,0.4750146021430206,0.8497867876791387,61.32814027950848,6.752637290054437,0.35118104119941657,6,-0.010000467300415039,-0.11666691303253174,-1.2629172205924988,-1.6716669797897339,-0.35666704177856356,4,-0.10526315789473684,3.666687859617891,4.815000057220459,-2.010311467673431,4.833333015441895,8.428610354223434,4.668333053588867,-0.10526315789473684 2454,2009-06-29,4.75,4.75666618347168,4.724999904632568,4.75,25080.0,0.0,3.7502861230329043,-0.0,58.8898024120079,64.18069693107311,0.03199414757948471,-0.14812180864736924,-0.8506183126174802,-1.5368987970399948,40.78610103807281,0.03166627883911133,0.36821517765041367,0.08850021362304705,-0.5593960479242615,0.7363964751703556,-0.23544791715060764,0.41244834439670175,0.8275577164305608,59.9190574150265,10.631354149898812,0.32394813077365436,6,-0.010000467300415039,0.0008330345153808594,-1.2629172205924988,-1.6716669797897339,-0.17500019073486328,0,-0.1403509441174957,1.1333613076732343,4.75,3.666687859617891,4.815000057220459,-2.010311467673431,4.833333015441895,-0.1403509441174957 2455,2009-06-30,4.75,4.868332862854004,4.75,4.75,93096.0,0.0,0.0,0.0,38.581735439626634,60.79895321412945,0.026994507652307043,-0.10078315830445916,-0.8101279631135805,-1.5179594231722033,40.7849612520341,0.1183328628540039,0.29493234967509263,0.05516686439514196,-0.5333618392980073,0.6436955680882912,-0.2390974874514331,0.349431216241717,0.8057732266069548,32.19193114746389,-13.12712411288959,0.2942643518465748,6,-0.045000314712524414,0.004999518394470215,-1.2629172205924988,-1.6716669797897339,-0.4333338737487784,1,-0.09649136191920249,3.7502861230329043,4.75,1.1333613076732343,4.75,3.666687859617891,4.815000057220459,-0.09649136191920249 2456,2009-07-01,4.793333053588867,4.896666049957275,4.75,4.75333309173584,62346.0,0.009122748123971958,-5.285758077371099,100.0,29.807666611646937,56.35006796404525,-0.03139789663610415,-0.1067996561885014,-0.8093756577113167,-1.5419886808005123,40.59019108656569,0.1466660499572754,0.2846436551892433,0.07133326530456507,-0.4797047678733364,0.6223712984824665,-0.20418575128438565,0.3468522818935158,0.7410913729909536,39.805838726702035,-1.5906394444306358,0.27551901658895056,7,-0.09166646003723145,0.05333352088928223,-1.018750011920929,-1.436666488647461,-0.27666711807251065,2,-0.11335182586197767,0.0,4.75,3.7502861230329043,4.75,1.1333613076732343,4.75,-0.11335182586197767 2457,2009-07-02,4.809999942779541,4.916666030883789,4.75,4.900000095367432,56094.0,0.003477098086934527,1.7027210936956303,-2.250005960470162,40.82732054515947,53.30662393579625,-0.05780104920176399,-0.0781160894388977,-0.7796187599023465,-1.539165332297344,40.40282749176548,0.16666603088378906,0.25016758146272355,0.05666680335998553,-0.43328492271699126,0.5466185294369623,-0.1883090596785033,0.30164266639847437,0.7035026597736884,44.347971031439,4.111084161770691,0.2449758630384886,7,-0.10750031471252441,0.0366666316986084,-1.0320833921432495,-1.4533333778381348,-0.059999942779541016,3,-0.10810810542879623,-5.285758077371099,4.793333053588867,0.0,4.75,3.7502861230329043,4.75,-0.10810810542879623 2458,2009-07-03,4.783332824707031,4.818333148956299,4.75,4.809999942779541,29958.0,-0.005544099457327589,2.1538232996247677,0.29630080956215826,51.708404641772034,52.13581587350837,-0.037712727223644826,-0.007187529021746464,-0.7179697915627505,-1.493657081090383,41.24452459236466,0.06833314895629883,0.2027764546686157,0.001666355133056463,-0.418128919397212,0.4214616296633249,-0.2082312821320782,0.21156399239819113,0.7096663903001383,30.434652807666566,-10.144244532087555,0.20989763726513438,7,-0.0733332633972168,0.06333374977111816,-1.0054162740707397,-1.426666259765625,0.04166698455810547,4,-0.10313580111043608,1.7027210936956303,4.809999942779541,-5.285758077371099,4.793333053588867,0.0,4.75,-0.10313580111043608 2459,2009-07-06,4.708333015441895,4.798333168029785,4.708333015441895,4.783332824707031,13854.0,-0.015679404301064848,-1.400010172551945,2.8124452391595556,44.008669104254956,50.35722793577098,0.056268184409118405,0.10675831643854927,-0.6167889138743803,-1.400593229221804,41.841947472676985,0.09000015258788974,0.15205309571139036,-0.09458346366882253,-0.4455500868360156,0.25638315949837054,-0.2700667752524186,0.08089984791477356,0.7645728797701361,0.0,-40.29457816784931,0.17548331158359645,7,0.08583307266235263,0.138333559036254,-0.9137496948242196,-1.3516664505004892,0.025000095367430752,0,-0.06690267153732643,2.1538232996247677,4.783332824707031,1.7027210936956303,4.809999942779541,-5.285758077371099,4.793333053588867,-0.06690267153732643 2460,2009-07-07,4.666666030883789,4.736666202545166,4.585000038146973,4.708333015441895,39822.0,-0.008849625636387914,2.0847347492968673,0.5555612069733028,36.34309311054798,47.18836961561826,0.10915237214872242,0.1801056412865183,-0.5531298820125645,-1.341453337790794,41.93521745524434,0.15166616439819336,0.10449082572298174,-0.15050044059753453,-0.4486154264167235,0.1476145452216544,-0.29955793350712856,-0.00144294768794051,0.7865484109290071,24.6229624155709,-17.52862880844472,0.14905749290959439,7,0.0841670036315918,0.18000054359436035,-0.7466662526130676,-1.3099994659423828,0.09999990463256747,1,-0.019642764451539785,-1.400010172551945,4.708333015441895,2.1538232996247677,4.783332824707031,1.7027210936956303,4.809999942779541,-0.019642764451539785 2461,2009-07-08,4.666666030883789,4.706665992736816,4.59833288192749,4.633333206176758,77748.0,0.0,-1.0967670484435132,-0.7999816895928052,38.15162888577323,44.34122552394567,0.09278137177983226,0.1566327796940623,-0.5273531653503136,-1.324015933822705,39.85514389360649,0.10833311080932617,0.0819985892710644,-0.1305004358291626,-0.4113056272388276,0.15030475558050238,-0.27090303153399553,0.009902159875670336,0.7672507865977565,24.6229624155709,-18.88447351074942,0.14040259570483263,7,0.0841670036315918,0.18000054359436035,-0.7299994826316833,-1.3099994659423828,0.12333393096923828,2,-0.07499998978205935,2.0847347492968673,4.666666030883789,-1.400010172551945,4.708333015441895,2.1538232996247677,4.783332824707031,-0.07499998978205935 2462,2009-07-09,4.633333206176758,4.666666030883789,4.546666145324707,4.666666030883789,32628.0,-0.007142749124629089,6.200102998397803,-1.0,38.15162888577328,41.82999440406248,0.1091086986265335,0.14627188559660098,-0.46498314948496233,-1.2745664942071082,37.20764821564626,0.11999988555908203,0.06275186188105852,-0.13133327960968,-0.30538924347167473,0.042722684252314735,-0.21836126154067692,-0.044305297678683075,0.7816719394601614,31.90194601976034,-11.88982218901602,0.08702798193099724,7,0.09833288192749023,0.2133333683013916,-0.6966666579246521,-1.2425001859664917,0.14999961853027344,3,-0.025179987164504092,-1.0967670484435132,4.666666030883789,2.0847347492968673,4.666666030883789,-1.400010172551945,4.708333015441895,-0.025179987164504092 2463,2009-07-10,4.579999923706055,4.583333015441895,4.5,4.583333015441895,71244.0,-0.011510780705260681,49.003433476368734,0.09999427786681539,46.13179411759885,40.41243792690592,0.15174959967513502,0.1771860851320355,-0.39069320955340814,-1.2049171479365457,34.83926380853467,0.1333332061767578,0.013845469146297695,-0.16466655731201207,-0.3260009455402564,-0.0033321690837677664,-0.24533375142613423,-0.08399936319788992,0.8164717835231308,26.815631742987296,-18.29269480408578,0.08066719411412228,7,0.12833309173583984,0.2666666507720947,-0.5845834016799927,-1.0991668701171875,0.2800002098083487,4,0.037117921206510474,6.200102998397803,4.633333206176758,-1.0967670484435132,4.666666030883789,2.0847347492968673,4.666666030883789,0.037117921206510474 2464,2009-07-13,4.324999809265137,4.574999809265137,3.9600000381469727,4.574999809265137,32112.0,-0.05567688180976571,3.9199981689453125,75.00543633760519,28.361342517460713,39.27683871333194,0.3800945323169094,0.41956892169513615,-0.12102858296179253,-0.9342794536792587,33.53205504768351,0.619999885559082,-0.03994537544888921,-0.39800000190734863,-0.6451654790906076,-0.15083452472408965,-0.5215827404989781,-0.27441726331571914,1.0533091283244698,46.995709076754665,0.6759589385782121,0.12358273859162959,7,0.11333322525024414,0.501666784286499,-0.3066667914390564,-0.810833215713501,0.5500001907348633,0,0.11560694151451423,49.003433476368734,4.579999923706055,6.200102998397803,4.633333206176758,-1.0967670484435132,4.666666030883789,0.11560694151451423 2465,2009-07-14,4.156665802001953,4.4466657638549805,4.156665802001953,4.4466657638549805,30600.0,-0.038921159465157396,1.0,1.1599998474121094,7.531369483555693,36.80169458798846,0.5089327892425448,0.5662675514703759,0.058704336536017365,-0.7512610338040462,32.15420310106906,0.28999996185302734,-0.08841258010742514,-0.5341672897338867,-0.8848935638633328,-0.1834410156044406,-0.7095304267986098,-0.35880415266916366,1.164910779609948,26.339189921015254,-15.117486615683482,0.17536313706472287,7,0.28166723251342773,0.6700007915496826,-0.1141660213470459,-0.5641657114028931,0.7450003623962402,1,0.1387331424454754,3.9199981689453125,4.324999809265137,49.003433476368734,4.579999923706055,6.200102998397803,4.633333206176758,0.1387331424454754 2466,2009-07-15,4.143332958221436,4.2166662216186515,4.018332958221436,4.156665802001953,91464.0,-0.003207581368243617,1.9749911487334773,0.045975329428745944,7.578937097273538,33.107429760445584,0.4697679109119024,0.5507368785135638,0.08351618461870647,-0.7231722281905473,30.68812440451928,0.19833326339721502,-0.1347434454758698,-0.511250138282775,-0.9283229834531328,-0.09417729311241718,-0.7197865608679539,-0.3027137156975961,1.1237805616518672,25.94336248790487,-10.615259998240084,0.20853642258517902,7,0.2458336353301993,0.6833336353301993,-0.08874988555908292,-0.5508328676223764,0.943333148956297,2,0.15044240556580601,1.0,4.156665802001953,3.9199981689453125,4.324999809265137,49.003433476368734,4.579999923706055,0.15044240556580601 2467,2009-07-16,3.998332977294922,4.144999980926514,3.934999942779541,4.143332958221436,64500.0,-0.03499597603875826,1.8314479601644598,10.87539787561325,6.883356728434848,28.1268688811859,0.5448184364880504,0.6640178442137348,0.23876185655774051,-0.5635773986037536,29.316675001350035,0.21000003814697266,-0.1454216411084115,-0.6145001173019411,-1.1150498747748872,-0.11395035982899504,-0.8647749960384141,-0.36422523856546807,1.2164960033093282,9.768595369553836,-22.67960964205986,0.250274878736473,7,0.3683335781097412,0.815833568572998,0.5558335781097412,0.11833357810974121,1.1483330726623535,3,0.19799926345646912,1.9749911487334773,4.143332958221436,1.0,4.156665802001953,3.9199981689453125,4.324999809265137,0.19799926345646912 2468,2009-07-17,3.986665964126587,4.133333206176759,3.7999999523162837,4.0,160122.0,-0.002917969372382867,1.3809480018426266,0.09195888018889274,6.792441830178973,23.991732517399676,0.48231457303729464,0.6446807936524293,0.2607502329799871,-0.5372352101013704,28.179521698664505,0.33333325386047497,-0.15188513650227264,-0.5855004191398621,-1.150085205332445,-0.02091563294727905,-0.8677928122361536,-0.30320802604357056,1.151373274208181,24.085941453615316,-4.685492628642866,0.28229239309629156,7,0.2816671133041382,0.5800005197525024,0.7141671180725098,0.2808336019515991,1.1699998378753662,4,0.19983285977534382,1.8314479601644598,3.998332977294922,1.9749911487334773,4.143332958221436,1.0,4.156665802001953,0.19983285977534382 2469,2009-07-20,3.853332996368408,4.083333015441895,3.670000076293945,3.7766659259796143,183750.0,-0.03344473024776973,-1.8505840868899648,-5.749727323117636,5.901632424294306,20.60934799670482,0.5382099182311251,0.7559986818989977,0.40500230851636765,-0.3903590380379929,28.300161676291513,0.41333293914795055,-0.18671330635514938,-0.680250036716461,-1.3288513590187092,-0.03164871441421324,-1.004550697867585,-0.3559493755653369,1.1776630990848806,23.605126763123007,-4.538095764609803,0.32430066115112394,7,0.33500003814697266,0.4941670894622803,0.8475000858306885,0.41416656970977783,1.4216670989990234,0,0.2612458196825276,1.3809480018426266,3.986665964126587,1.8314479601644598,3.998332977294922,1.9749911487334773,4.143332958221436,0.2612458196825276 2470,2009-07-21,3.786665916442871,3.998332977294922,3.785000085830689,3.858333110809326,85956.0,-0.017301146822339963,-4.68896391241327,-0.9347845692161771,1.6025840883248463,16.54834301921056,0.5217938502736015,0.7939320745754852,0.4826837050824686,-0.310452146311202,28.427321188215725,0.21333289146423295,-0.23875272749671783,-0.7028337597846983,-1.428180605559568,0.022513085990171433,-1.0655071826721327,-0.3401603368972639,1.1082305770944831,21.341332575045325,-5.106609128111614,0.36267342288743476,7,0.3816671371459961,0.5441670417785645,0.9141671657562256,0.48083364963531494,1.4050002098083505,1,0.28741222689629065,-1.8505840868899648,3.853332996368408,1.3809480018426266,3.986665964126587,1.8314479601644598,3.998332977294922,0.28741222689629065 2471,2009-07-22,4.25,4.400000095367432,3.7999999523162837,3.7999999523162837,531414.0,0.12235937729420221,-1.6666670198793356,-6.279024198753142,31.165939490706336,15.772155308647568,-0.007666059064940001,0.30003854691210385,0.041240526452208215,-0.7579572448891816,27.345061476838932,0.6133341789245605,-0.2718059886273929,-0.2103330254554745,-0.9242891027011986,0.5036230517902496,-0.5673110640783365,0.14664501316738754,0.5224068518130132,79.45204226736718,52.98525602688009,0.3569780386228619,7,-0.12333345413208008,0.08083295822143555,0.4508330821990967,0.017499566078186035,0.6633329391479492,2,0.1533332151525162,-4.68896391241327,3.786665916442871,-1.8505840868899648,3.853332996368408,1.3809480018426266,3.986665964126587,0.1533332151525162 2472,2009-07-23,4.315000057220459,4.361666202545166,4.25,4.25,47826.0,0.015294131110696219,-2.435880130579907,0.14444455629512387,34.64483785828034,14.495826835389956,-0.1369747392233176,0.2062327788209224,-7.095999884754178e-05,-0.8057912893121424,26.204315105852295,0.11166620254516602,-0.29708662863019164,-0.12033296823501605,-0.8168001510273077,0.5761342145572756,-0.4685665596311619,0.2279006231611298,0.34716611704064704,88.35615946217996,59.81396216964594,0.3482335913961459,7,-0.19250011444091797,-0.019166946411132812,0.3858330249786377,-0.04750049114227295,0.434999942779541,3,0.17883338116439074,-1.6666670198793356,4.25,-4.68896391241327,3.786665916442871,-1.8505840868899648,3.853332996368408,0.17883338116439074 2473,2009-07-24,4.25,4.333333015441895,4.166666030883788,4.313333034515382,53178.0,-0.015063744231403109,2.225823123601188,-0.9743535194219408,34.873510790044506,15.219401087899266,-0.13824595724915945,0.24438311262219603,0.08856570330180613,-0.7230305620288848,25.23690331116638,0.16666698455810725,-0.3299045991856371,-0.16033302545547468,-0.8450379676423649,0.5243719167314156,-0.5026854965489198,0.18201944563797046,0.3129495644643896,79.45204226736718,45.345557528258766,0.342352471093445,7,-0.1916670799255371,0.04333305358886719,0.5029163360595703,0.017499566078186035,0.3666658401489258,4,0.21098024704877072,-2.435880130579907,4.315000057220459,-1.6666670198793356,4.25,-4.68896391241327,3.786665916442871,0.21098024704877072 2474,2009-07-27,4.083333015441895,4.25,4.0,4.25,111852.0,-0.03921576107249525,1.9999942779650155,2.631596383047555,32.21547091121184,17.962079024305503,-0.010576705520276342,0.37792041826224576,0.27446478546762254,-0.5393651555901595,24.51245629305014,0.25,-0.36873049372570144,-0.29366666078567416,-0.9736406826345947,0.38630736106324637,-0.6336536717101344,0.046320350138786104,0.3903216002054499,48.50941869674602,12.657916132008644,0.3399870109244603,7,-0.04833292961120694,0.21000003814697177,0.6895835995674124,0.18416655063629062,0.5583329200744611,0,0.26285702941715683,2.225823123601188,4.25,-2.435880130579907,4.315000057220459,-1.6666670198793356,4.25,0.26285702941715683 2475,2009-07-28,4.291666030883788,4.329999923706056,4.133333206176759,4.25,122340.0,0.05102033428428254,2.3239309488885884,-0.2499957084737576,39.85573125282809,21.548389486033788,-0.2209850192696612,0.140703538015841,0.09301693090481056,-0.7290229911958486,23.344880802764823,0.24666690826416016,-0.4106653506074567,-0.062416946887970504,-0.7199852379151075,0.5951513441391665,-0.39120109240153944,0.26636719862559843,0.10162313082821672,81.94432689086736,42.82711505250419,0.32878414551356855,7,-0.2566659450530997,0.0016670227050790132,0.5208337903022775,-0.02416646480560214,0.3016667366027841,1,0.22912641790096244,1.9999942779650155,4.083333015441895,2.225823123601188,4.25,-2.435880130579907,4.315000057220459,0.22912641790096244 2476,2009-07-29,4.25,4.324999809265137,4.233333110809326,4.324999809265137,72258.0,-0.009708591158759772,1.4444515087166054,-1.8000228885328835,39.67684837663987,25.19211078027879,-0.1817053281186034,0.1471202721407341,0.15744734009307848,-0.6687078699266422,22.043469380665652,0.09166669845581055,-0.41898377730531244,-0.0769163250923155,-0.7021764173791469,0.5483437671945159,-0.3895463712357312,0.23571372105110022,-0.5799999237060551,69.12451266960153,27.892749563344353,0.3126300461434157,7,-0.21499991416931152,0.04333305358886719,0.576249897480011,0.017499566078186035,0.3466658592224121,2,0.221568500294405,2.3239309488885884,4.291666030883788,1.9999942779650155,4.083333015441895,2.225823123601188,4.25,0.221568500294405 2477,2009-07-30,4.2899999618530265,4.291666030883788,4.208333015441895,4.251666069030762,106830.0,0.009411755730123872,3.0000457770657754,-0.5111198708085789,42.133820276106654,29.118930607604085,-0.19666258133707526,0.0697414443188773,0.14060863664865408,-0.6871086715244692,20.651143220639845,0.08333301544189275,-0.3933409316159713,-0.010916364192963712,-0.5933769174486567,0.5715441890627293,-0.3021466408208102,0.2803139124348828,-0.6068998908996579,87.00007152564145,42.12945185406926,0.2912302766278465,7,-0.254999876022338,0.003333091735840732,0.4658331274986276,-0.02250039577484042,0.3766660690307626,3,0.14529906359851807,1.4444515087166054,4.25,2.3239309488885884,4.291666030883788,1.9999942779650155,4.083333015441895,0.14529906359851807 2478,2009-07-31,4.2899999618530265,4.576665878295898,4.276666164398193,4.291666030883788,222420.0,0.0,-20.176203298554004,-0.04346203602348593,48.89822148330007,33.89632939193805,-0.16663292611496416,0.032556347881755876,0.15844460208215772,-0.6652902323283838,18.783369325916283,0.2999997138977051,-0.365874080002067,0.013750278949737016,-0.5226531492778834,0.5501537071773575,-0.2544514351640732,0.28195199306354723,-0.5940618961334225,50.28907947701076,5.452334093919937,0.26820171411381033,7,-0.109166979789733,0.003333091735840732,0.4049999117851266,-0.02250039577484042,0.5000000000000009,4,0.10722611707163754,3.0000457770657754,4.2899999618530265,1.4444515087166054,4.25,2.3239309488885884,4.291666030883788,0.10722611707163754 2479,2009-08-03,4.393332958221436,4.426665782928467,4.324999809265137,4.369999885559082,48888.0,0.024086945754604683,1.2592759389851702,-14.004865483686853,57.76806991414743,40.136938928140566,-0.2070891604063192,-0.10075122550116244,0.07451604856288796,-0.7457961343568886,17.059345517937523,0.13666582107544034,-0.3178104200095806,0.13283327817916923,-0.3674323912231783,0.6330989475815163,-0.11729955652200452,0.382966112880343,-0.6621657799987806,58.64664808074562,10.996268900296513,0.2501328347011736,8,-0.20500004291534513,-0.09999990463256925,0.2933333516120902,-0.1258333921432504,0.440000057220459,0,0.05083449946800789,-20.176203298554004,4.2899999618530265,3.0000457770657754,4.2899999618530265,1.4444515087166054,4.25,0.05083449946800789 2480,2009-08-04,4.574999809265137,4.574999809265137,4.425000190734863,4.436666011810303,56388.0,0.04135057660579511,1.1686619075030937,5.928657552162936,62.758623022406454,43.64723709832948,-0.296333584897158,-0.30528996858635704,-0.10291244183947335,-0.9026824590748332,16.139315099706273,0.18166685104370028,-0.25987863744070605,0.3190834403038023,-0.16699243786061935,0.805159318468224,0.07604550122159193,0.5621213793860127,-0.8100126830395511,99.54767298854294,47.12110433042857,0.24303793908221077,8,-0.2866668701171875,-0.28166675567626953,0.1704164743423462,-0.3075002431869507,0.14166641235351562,1,0.014571831482093067,1.2592759389851702,4.393332958221436,-20.176203298554004,4.2899999618530265,3.0000457770657754,4.2899999618530265,0.014571831482093067 2481,2009-08-05,4.316666126251222,4.633333206176758,4.316666126251222,4.574999809265137,62166.0,-0.056466381154977596,-1.4516127841407351,-1.8674661418028455,58.818088948451724,46.33315388612629,-0.030786337719262313,-0.07854909171273938,0.16614786489913858,-0.6209519244372212,15.013518854309616,0.3166670799255362,-0.1848916747467788,0.07824975252151578,-0.3692301166904892,0.5257296217335212,-0.14549018208448672,0.3019896871275183,-0.5192118499428235,25.490132280178223,-30.996765712399572,0.22373993460600264,8,4.768371573149466e-07,-0.023333072662354404,0.4133334755897513,-0.049166560173035556,0.3299999237060538,2,0.06409266622517773,1.1686619075030937,4.574999809265137,1.2592759389851702,4.393332958221436,-20.176203298554004,4.2899999618530265,0.06409266622517773 2482,2009-08-06,4.5166659355163565,4.561666011810303,4.369999885559082,4.38666582107544,110322.0,0.046332007946795484,-1.3469515256968692,-0.5032255682814453,63.294312031114366,49.49102069068961,-0.22257795810980063,-0.3032871591956168,-0.020096581127131863,-0.7960213097503921,14.122047875008068,0.24499988555908114,-0.08655672388872393,0.2840829253196704,-0.1443572221663496,0.7125230728056899,0.06986285157666039,0.4983029990626804,-0.6690589234158568,67.28958468418459,6.427240689863801,0.21422007374300983,8,-0.19999933242797763,-0.22333288192748935,0.25750064849853604,-0.2491663694381705,0.058333873748780185,3,0.017712163097337807,-1.4516127841407351,4.316666126251222,1.1686619075030937,4.574999809265137,1.2592759389851702,4.393332958221436,0.017712163097337807 2483,2009-08-07,4.75,4.75,4.441666126251222,4.553332805633545,132504.0,0.051660686846207504,2.135590302612971,1.5128232402890571,71.41719177565773,53.84676745340582,-0.42189508950727994,-0.551508350884891,-0.23474604094298357,-1.002016668817471,13.69859070709385,0.3083338737487784,-0.03938441925556635,0.5089169859886171,0.046090114152983475,0.9717438578242508,0.27750355007080074,0.7403304219064335,-0.8552494162549249,100.0,33.00281278392677,0.2314134359178168,8,-0.3083333969116211,-0.5058333873748779,0.024583101272583008,-0.48250043392181396,-0.16666698455810458,4,-0.017543993498149724,-1.3469515256968692,4.5166659355163565,-1.4516127841407351,4.316666126251222,1.1686619075030937,4.574999809265137,-0.017543993498149724 2484,2009-08-10,4.824999809265137,4.824999809265137,4.716666221618652,4.815000057220459,210522.0,0.015789433529502572,20.667254780411042,0.05084606040621568,74.70262161271798,57.71864416006025,-0.42535648963791317,-0.6188579567078794,-0.2909328274510008,-1.0475270624824606,13.945691268099973,0.10833358764648438,0.0021926831970331406,0.5589167952537535,0.027997397387382605,1.0898361931201248,0.2934570963205676,0.8243764941869394,-0.8618292722196674,100.0,26.102907915566902,0.26545969893318566,8,-0.3083333969116211,-0.5774998664855957,-0.046666741371154785,-0.5575002431869507,-0.2999997138977051,0,-0.0072538546726782505,2.135590302612971,4.75,-1.3469515256968692,4.5166659355163565,-1.4516127841407351,4.316666126251222,-0.0072538546726782505 2485,2009-08-11,4.733333110809326,4.824999809265137,4.618332862854004,4.824999809265137,135642.0,-0.01899828022371919,3.509095448894345,-9.166897143674598,63.96916489828075,60.41779044024258,-0.29552879331297977,-0.507809312000747,-0.18241991312198724,-0.9311020222195219,14.051632279733722,0.2066669464111328,0.049057339107499764,0.43841673135757464,-0.1288725665677095,1.0057060292828588,0.154772082394933,0.7220613803202163,-0.6839796465418901,81.96721926583385,8.410396072553866,0.283644648962642,8,-0.21666669845581055,-0.48583316802978516,0.08708322048187256,-0.4325000047683716,-0.16666698455810458,1,0.021126741408544314,20.667254780411042,4.824999809265137,2.135590302612971,4.75,-1.3469515256968692,4.5166659355163565,0.021126741408544314 2486,2009-08-12,4.7666659355163565,4.7666659355163565,4.675000190734863,4.744999885559082,95334.0,0.007042146395931814,7.461694213967203,-0.2363568266584727,63.29733141437904,62.76929167782839,-0.2769941248154284,-0.518640164388934,-0.20354485624060725,-0.9397635587702049,13.684659789541605,0.09166574478149325,0.12172515346989421,0.4405829071998584,-0.15920202984337095,1.0403678442430877,0.14069043867824416,0.7404753757214726,-0.6397478367491507,87.17936625711044,14.854495297507015,0.2998924685216146,8,-0.2158329486846915,-0.5191659927368155,0.0320838689804086,-0.2541663646697989,0.03499984741211026,2,-0.0104894520770078,3.509095448894345,4.733333110809326,20.667254780411042,4.824999809265137,2.135590302612971,4.75,-0.0104894520770078 2487,2009-08-13,4.789999961853027,4.816666126251222,4.75,4.811666011810303,25296.0,0.004895251031294068,3.2105437515997535,-1.000000000000041,66.2977846933554,64.70257647894564,-0.2480271463828938,-0.5055429417803037,-0.21199894942883368,-0.9405416681302103,13.093448553540632,0.06666612625122159,0.17143488834709242,0.42433358430862445,-0.18872369907980246,1.0373908676970514,0.11780494261441099,0.7308622260028379,-0.5932736920360284,90.86961335175994,18.642975794651434,0.3065286416942135,8,-0.21916699409484863,-0.5425000190734863,0.008749842643737793,-0.27666687965393066,-0.008334159851074219,3,-0.029923572659132702,7.461694213967203,4.7666659355163565,3.509095448894345,4.733333110809326,20.667254780411042,4.824999809265137,-0.029923572659132702 2488,2009-08-14,4.783332824707031,4.808332920074463,4.699999809265137,4.808332920074463,109794.0,-0.001391886680395027,7.666615804230483,1.153883398992011,73.38529052122226,66.43782321306507,-0.18329714296005495,-0.45970040081382724,-0.19129715620811716,-0.9113146608607949,11.966934454223905,0.10833311080932617,0.22895264252001724,0.3778331041336056,-0.23506448304875605,0.9907306913159672,0.07138431054242478,0.6842818977247864,-0.5237792009452189,79.83858314952055,4.421365036278246,0.3064487935911808,8,-0.21249985694885254,-0.5358328819274902,0.0058335065841674805,-0.26999974250793457,0.01666736602783203,4,-0.04355394514172328,3.2105437515997535,4.789999961853027,7.461694213967203,4.7666659355163565,3.509095448894345,4.733333110809326,-0.04355394514172328 2489,2009-08-17,4.860000133514403,4.860000133514403,4.699999809265137,4.783332824707031,159498.0,0.016028010514210322,3.1738865427315814,-3.0666806538365816,70.81808067099493,67.33331850735267,-0.20875953948966064,-0.4817852491518293,-0.25489875659897,-0.9655722249011687,10.480142852503418,0.1600003242492667,0.2842890988621871,0.4041670560836783,-0.18258493071717385,0.9909190428845305,0.11079106268325223,0.6975430494841044,-0.5439018912022586,100.0,24.358821742450814,0.293375993400426,8,-0.2716670036315909,-0.5950000286102295,-0.08250033855438144,-0.34666705131530673,-0.06833410263061435,0,-0.05692738898598382,7.666615804230483,4.783332824707031,3.2105437515997535,4.789999961853027,7.461694213967203,4.7666659355163565,-0.05692738898598382 2490,2009-08-18,4.875,4.875,4.833333015441895,4.861666202545166,26328.0,0.0030863921961972185,5.2498301326751875,0.1739176405465772,73.34990800558099,68.94796506925593,-0.1974981959270128,-0.43328398383913047,-0.2595592913665241,-0.9611208830497224,8.93494949636634,0.04166698455810458,0.3289008297366447,0.36475021839141863,-0.159204914748031,0.8887053515308683,0.10277265182169426,0.626727784961143,-0.4936335307435842,100.0,22.562321149538207,0.2619775665697247,8,-0.252500057220459,-0.6024999618530273,-0.2425001859664917,-0.32000041007995605,-0.043334007263183594,1,-0.07179485223232174,3.1738865427315814,4.860000133514403,7.666615804230483,4.783332824707031,3.2105437515997535,4.789999961853027,-0.07179485223232174 2491,2009-08-19,4.901666164398193,4.901666164398193,4.813333034515381,4.875,95376.0,0.005469982440654997,5.625109525597697,1.999892715373887,73.08172189515427,70.03545505414925,-0.14802145190355986,-0.43070838141405776,-0.2974460603725042,-0.9678768489866432,9.173635512930115,0.0883331298828125,0.3536121084231132,0.35883307456970215,-0.1778734626558034,0.8955396117952077,0.09047980595694938,0.6271863431824549,-0.4511910008376754,100.0,22.789906864413922,0.2683532686127526,8,-0.23000001907348633,-0.615833044052124,-0.26916635036468506,-0.3466665744781494,-0.12666606903076172,2,-0.06834411543163543,5.2498301326751875,4.875,3.1738865427315814,4.860000133514403,7.666615804230483,4.783332824707031,-0.06834411543163543 2492,2009-08-20,5.0866661071777335,5.0866661071777335,4.90500020980835,4.90500020980835,82482.0,0.03774225672960618,1.0000000000000098,6.8125994671244055,76.37965302702942,70.586839637635,-0.2722990988570144,-0.5849221363446153,-0.4987331207512069,-1.1317951505658996,9.683985406820614,0.18499994277954013,0.35981087178319804,0.5052497148513782,-0.07191743125865369,1.08241686096141,0.21666614179636223,0.7938332879063941,-0.5640003834831875,100.0,18.58382269975634,0.2885835730550157,8,-0.23416662216186435,-0.7083330154418945,-0.47874951362609774,-0.5316665172576895,-0.3150000572204581,3,-0.0560289034594007,5.625109525597697,4.901666164398193,5.2498301326751875,4.875,3.1738865427315814,4.860000133514403,-0.0560289034594007 2493,2009-08-21,5.146666049957275,5.146666049957275,5.061666011810303,5.0866661071777335,33114.0,0.0117955339539344,1.833337306980108,0.330276312991993,75.68178434020652,70.69563549624485,-0.3018583606635845,-0.6053377681647554,-0.5648799625805028,-1.170150530419713,10.008848976644517,0.08500003814697266,0.3975719139700624,0.5204163551330563,-0.08687251988941025,1.1277052301555228,0.21677191762182346,0.8240607926442891,-0.5224802572357561,100.0,15.054929614998315,0.30364443751123316,8,-0.26416659355163574,-0.738332986831665,-0.5562494993209839,-0.5916664600372314,-0.36333322525024414,4,-0.07091974579511573,1.0000000000000098,5.0866661071777335,5.625109525597697,4.901666164398193,5.2498301326751875,4.875,-0.07091974579511573 2494,2009-08-24,5.156665802001953,5.300000190734863,5.133333206176758,5.146666049957275,67806.0,0.0019429572363180991,-8.091230671192436,0.16666269301988962,72.4581285758156,71.6388536826376,-0.29040263045114845,-0.559488439823939,-0.5738910742006258,-1.1582278315905867,9.990116537977814,0.16666698455810547,0.4119744579695439,0.47674946784973127,-0.11810204067382557,1.071600976373288,0.1793237135879533,0.7741752221115092,-0.42798395783328225,70.5477579694596,-12.03174634691068,0.2974257542617782,8,-0.16916561126708984,-0.6716656684875488,-0.7391660213470459,-0.6016662120819092,-0.4716658592224121,0,-0.06916593492031675,1.833337306980108,5.146666049957275,1.0000000000000098,5.0866661071777335,5.625109525597697,4.901666164398193,-0.06916593492031675 2495,2009-08-25,5.275000095367432,5.329999923706055,5.166666030883789,5.168333053588867,34362.0,0.022947830615576814,-1.9696777913121128,10.666968671021888,91.48626009097461,74.770956868926,-0.3618763539120238,-0.632821672194094,-0.6911845456506054,-1.25372900488808,10.352893776293545,0.17333412170410156,0.3912782362057463,0.5459170579910282,-0.07576463369115238,1.1675987496732088,0.2350762121499379,0.8567579038321185,-0.4320545818855219,89.3548765192256,-0.427623569805462,0.31084084584109006,8,-0.26000022888183594,-0.7175000905990601,-1.007083535194397,-0.7200005054473877,-0.6083340644836426,1,-0.09162730914604389,-8.091230671192436,5.156665802001953,1.833337306980108,5.146666049957275,1.0000000000000098,5.0866661071777335,-0.09162730914604389 2496,2009-08-26,5.191666126251222,5.300000190734863,5.166666030883789,5.278333187103272,57546.0,-0.015797908551583695,1.0512779130843322,-0.8125008381873695,82.50394480397226,76.57164132566122,-0.2368203970490752,-0.5010103200554772,-0.6099595464199101,-1.1499702572495476,10.735275947351882,0.13333415985107422,0.35452886519694005,0.4154997825622564,-0.195959972134494,1.0269595372590068,0.10976990521388075,0.721229659910632,-0.2513097307244827,67.45084927559994,-24.136823497349,0.30572987734837526,8,-0.1766662597656259,-0.6266661882400522,-0.9420831203460702,-0.6366665363311776,-0.5283331871032724,2,-0.06934192699605524,-1.9696777913121128,5.275000095367432,-8.091230671192436,5.156665802001953,1.833337306980108,5.146666049957275,-0.06934192699605524 2497,2009-08-27,4.913332939147949,5.1966657638549805,4.833333015441895,5.166666030883789,75888.0,-0.0536115343966177,1.3191509436833575,2.9230608404766882,57.538432284968025,74.81087929941073,0.06799811016202639,-0.18296491610840881,-0.33588474522511635,-0.8528629342421192,10.395945897010673,0.36333274841308505,0.3527522588416989,0.10599994659423828,-0.4632052470460817,0.6752051402345582,-0.1786026502259217,0.39060254341439826,0.41666698455810547,16.107359353908215,-71.34215370306899,0.2846025968201602,8,0.10166692733764648,-0.24833297729492188,-0.6845831871032715,-0.3583333492279053,-0.4699997901916504,3,-0.02815458376091784,1.0512779130843322,5.191666126251222,-1.9696777913121128,5.275000095367432,-8.091230671192436,5.156665802001953,-0.02815458376091784 2498,2009-08-28,4.75,4.985000133514403,4.583333015441895,4.966666221618652,122970.0,-0.03324279896576143,2.1710472820358464,0.8552622167678692,46.79944293547933,72.14214177324233,0.25267726194186135,0.017493974054549,-0.17772135272850864,-0.67005137391339,11.039810375433493,0.401667118072508,0.3473965594512052,-0.08033299446105957,-0.5961966504268261,0.435530661504707,-0.33826482244394285,0.1775988335218237,0.5700665855407712,22.321463923661707,-60.91570455677517,0.2579318279828834,8,0.2066664695739746,-0.08500003814697266,-0.5408334732055664,-0.19500041007995605,-0.27500009536743164,4,0.00456127367521586,1.3191509436833575,4.913332939147949,1.0512779130843322,5.191666126251222,-1.9696777913121128,5.275000095367432,0.00456127367521586 2499,2009-08-31,4.616665840148926,4.829999923706055,4.591666221618652,4.829999923706055,17898.0,-0.028070349442331444,1.2343705995163101,0.9846208696647314,45.19229144339527,69.01351771077725,0.3887452489045211,0.17751904523962736,-0.045571036627624295,-0.5181887515759058,11.718470090331005,0.23833370208740234,0.3317624922612463,-0.22483379840850848,-0.7095992809811928,0.2599316841641759,-0.4672165396948502,0.017548942877833262,0.6739314025878906,4.46421615021376,-75.67292708604896,0.24238274128634202,8,0.34000062942504883,0.04833412170410156,-0.44083285331726074,-0.061666250228881836,-0.08500003814697266,0,0.03610115835300065,2.1710472820358464,4.75,1.3191509436833575,4.913332939147949,1.0512779130843322,5.191666126251222,0.03610115835300065 2500,2009-09-01,4.6416659355163565,4.7150001525878915,4.553332805633545,4.618332862854004,26346.0,0.005415184081554392,-1.108706536510742,-0.10937339347420426,44.81328999467369,65.87258083294607,0.36561421542502615,0.16629554963425885,-0.07288584830902067,-0.5230229172322671,11.920488958208352,0.1616673469543466,0.30695055501066815,-0.2031670093536384,-0.6810852149594391,0.27475119625216227,-0.4421261121565383,0.035792093449261486,0.6206407381286629,11.83031851201393,-64.63114417955845,0.23895910280290017,9,0.30000042915344327,0.09000062942504972,-0.4774993658065787,-0.07999932765960605,-0.10833311080932528,1,0.009335873771442404,1.2343705995163101,4.616665840148926,2.1710472820358464,4.75,1.3191509436833575,4.913332939147949,0.009335873771442404 2501,2009-09-02,4.593332767486572,4.639999866485597,4.416666030883789,4.639999866485597,49614.0,-0.010412892418637076,8.57136142559333,-2.00004087221314,42.00541112408949,62.053220621508316,0.4085769881923369,0.24919499202848971,-0.03279601241619279,-0.4549993224382263,12.769679810443135,0.22499990463256747,0.2825735358138557,-0.2653335094451901,-0.692168256920966,0.1615012380305858,-0.47875088318307757,-0.05191613570730258,0.6264354740777591,22.649589369706646,-49.841713191183956,0.21341737373788777,9,0.2800002098083496,0.17583370208740234,-0.42916619777679443,-0.03166615962982178,0.023333072662353516,2,0.015965153649720065,-1.108706536510742,4.6416659355163565,1.2343705995163101,4.616665840148926,2.1710472820358464,4.75,0.015965153649720065 2502,2009-09-03,4.596665859222412,4.599999904632568,4.573332786560059,4.593332767486572,6138.0,0.0007256368969026372,4.332792981786974,-0.07142273266031662,42.39129970002047,58.35427788370986,0.36702435472057804,0.26578977382259694,-0.04391264866253408,-0.44065810703862596,13.664761991530275,0.026667118072509766,0.25236780447145524,-0.2660004138946537,-0.6806664225056016,0.14866559471629426,-0.4733334182001272,-0.05866740958918015,0.5588542054874761,31.671481177263257,-38.24260688216583,0.20733300430547388,9,0.27666711807250977,0.1725006103515625,-0.4324992895126343,-0.03499925136566162,0.051667213439941406,3,0.014503355685900221,8.57136142559333,4.593332767486572,-1.108706536510742,4.6416659355163565,1.2343705995163101,4.616665840148926,0.014503355685900221 2503,2009-09-04,4.666666030883789,4.666666030883789,4.5233330726623535,4.596665859222412,26700.0,0.015228466415702968,3.0952173350317778,21.001573676680973,42.076476034843516,54.97853871249074,0.24783870727145452,0.19945234895064612,-0.11894796983429146,-0.4904282149335746,13.77200663100973,0.14333295822143555,0.2211788866275679,-0.19183354377746564,-0.6128917838169166,0.22922469626198527,-0.40236266379719154,0.01869557624226026,0.42974571112001136,60.48378909674859,-5.392285636432597,0.21052912001972554,9,0.2066669464111328,0.13666701316833496,-0.5024994611740112,-0.06583297252655029,-0.08333301544189364,4,-0.047857052647325315,4.332792981786974,4.596665859222412,8.57136142559333,4.593332767486572,-1.108706536510742,4.6416659355163565,-0.047857052647325315 2504,2009-09-07,4.789999961853027,4.789999961853027,4.658332824707031,4.666666030883789,70590.0,0.026428703094033335,1.135132418325923,1.7619089788216702,46.80050399896616,50.01345470226758,0.0749000608982735,0.07732644073658435,-0.24598771313587964,-0.5924498504066626,13.413751219400574,0.1316671371459961,0.16507931696031353,-0.06674962043762189,-0.48868411531783806,0.3551848744425943,-0.27771686787772953,0.14421762700248575,0.25203212326117175,100.0,36.85244018771587,0.2109672474401079,9,0.06833314895629883,0.03333306312561035,-0.552916944026947,-0.15666687488555908,-0.20833396911621094,0,-0.065762016644902,3.0952173350317778,4.666666030883789,4.332792981786974,4.596665859222412,8.57136142559333,4.593332767486572,-0.065762016644902 2505,2009-09-08,4.833333015441895,4.833333015441895,4.789999961853027,4.789999961853027,19950.0,0.009046566583291726,-1.000000000000041,0.35134738063020243,47.459737445638005,46.11965388467488,-0.04209917876613467,0.04413192069427119,-0.29259945101092555,-0.6121660400181819,13.476460800656612,0.043333053588868076,0.10427418158640656,-0.028416562080382235,-0.4465460110565811,0.3897128868958166,-0.23748128656848166,0.1806481624077172,0.15866978533387055,100.0,39.79912443161272,0.20906472448809954,9,-0.026667118072510654,-0.009999990463257724,-0.5925000309944162,-0.19999992847442716,-0.26666688919067383,1,-0.0624139103339566,1.135132418325923,4.789999961853027,3.0952173350317778,4.666666030883789,4.332792981786974,4.596665859222412,-0.0624139103339566 2506,2009-09-09,4.716666221618652,4.833333015441895,4.639999866485597,4.833333015441895,67974.0,-0.02413795893030901,2.314278941259125,-2.692328007394657,35.509164223969265,43.671957433452796,0.00011522350531034675,0.1653377523169226,-0.1820315867412079,-0.47120333151995286,13.708677038782152,0.19333314895629883,0.04605599761603418,-0.14258337020874023,-0.5636937830570545,0.27852704263957406,-0.3531385766328974,0.06797183621541691,0.2293096375657555,62.36554343295112,6.901606612270193,0.21055520642415718,9,-0.015833139419555664,0.10666680335998535,-0.42583322525024414,-0.03499960899353027,-0.23166608810424894,2,-0.03886927509759319,-1.000000000000041,4.833333015441895,1.135132418325923,4.789999961853027,3.0952173350317778,4.666666030883789,-0.03886927509759319 2507,2009-09-10,4.646666049957275,4.716666221618652,4.603332996368408,4.716666221618652,14646.0,-0.014841027194278489,2.238084209235632,0.6000008174342328,30.569980061815784,41.86868378082351,0.03163776444193367,0.2361570180220287,-0.11960680531807633,-0.37645554906785605,13.811818022646946,0.11333322525024414,-0.052131956351046504,-0.2054168462753294,-0.6362557890984686,0.22542209654780976,-0.42083631768689855,0.010002625136239729,0.2569650229630831,39.78483872902866,-9.630612842488247,0.21541947141156945,9,-0.021666526794433594,0.20333385467529297,-0.34166622161865234,0.03500056266784668,-0.16666603088378906,3,-0.006456287042324815,2.314278941259125,4.716666221618652,-1.000000000000041,4.833333015441895,1.135132418325923,4.789999961853027,-0.006456287042324815 2508,2009-09-11,4.574999809265137,4.664999961853027,4.541666030883789,4.650000095367432,30528.0,-0.01542315284155138,1.3492173060067847,1.0714300311305782,28.43021660282126,40.006231020759735,0.08478581090643456,0.3071636519574188,-0.05564521853045523,-0.28619487141678324,14.253797496338393,0.12333393096923828,-0.13547752733580865,-0.2666664361953739,-0.7142526541958967,0.1809197818051489,-0.49045954519563484,-0.04287332719511294,0.28967406029229625,11.428711560154952,-33.854875111566926,0.22379310900026125,9,0.04999971389770508,0.29833316802978516,-0.26999998092651367,0.10666680335998535,-0.07499980926513672,4,0.01602912927967881,2.238084209235632,4.646666049957275,2.314278941259125,4.716666221618652,-1.000000000000041,4.833333015441895,0.01602912927967881 2509,2009-09-14,4.583333015441895,4.666666030883789,4.578332901000977,4.606666088104248,32436.0,0.0018214659069235584,-4.299992847435806,0.31110644872111576,22.072680715062774,37.47949665635853,0.07959764678629533,0.2920121030442919,-0.06932726136750844,-0.27998093652918943,14.503029644273656,0.09166622161865234,-0.17116593589986095,-0.24449987411498952,-0.7065676405401966,0.21756789231021756,-0.47553375732759307,-0.013465990902385983,0.24550022702164576,14.285807706770251,-24.372856927945556,0.23103388321260349,9,0.04166650772094638,0.28999996185302646,-0.24041640758514493,0.09833359718322665,-0.10333299636840909,0,0.0,1.3492173060067847,4.574999809265137,2.238084209235632,4.646666049957275,2.314278941259125,4.716666221618652,0.0 2510,2009-09-15,4.525000095367432,4.633333206176758,4.466666221618652,4.633333206176758,178446.0,-0.012727183444434909,2.0769352659216254,4.642899474792239,22.52749412075407,35.31528365598792,0.13370128256516267,0.3402228733834809,-0.015788036045393916,-0.20939472655884828,14.86737703989818,0.16666698455810547,-0.1836178656820877,-0.2853327989578247,-0.766015299908406,0.19534970199275659,-0.5256740494331149,-0.044991548482534505,0.2708597701697295,15.909232777948246,-18.31810657029432,0.24034125047529054,9,0.1249995231628418,0.34833288192749023,-0.14291691780090332,0.15666651725769043,-0.03333425521850586,1,0.012522849983450435,-4.299992847435806,4.583333015441895,1.3492173060067847,4.574999809265137,2.238084209235632,4.646666049957275,0.012522849983450435 2511,2009-09-16,4.566666126251222,4.5900001525878915,4.416666030883789,4.566666126251222,72174.0,0.00920796243218791,6.428384591805495,-0.0,32.25253964789873,34.18875476130773,0.09817940443720907,0.28688120853581456,-0.0618624343636931,-0.23679085046973913,15.20697432082553,0.17333412170410245,-0.18318653184588296,-0.22691676616668577,-0.7174449226167683,0.26361139028339675,-0.47218084439172703,0.01834731205835549,0.19885823251367007,50.0000000000003,12.923735157646746,0.24526407822504143,9,0.058333396911620206,0.3066668510437003,-0.18458294868469327,0.11500048637390048,0.21666669845580966,2,0.0,2.0769352659216254,4.525000095367432,-4.299992847435806,4.583333015441895,1.3492173060067847,4.574999809265137,0.0 2512,2009-09-17,4.801665782928467,4.815000057220459,4.583333015441895,4.616665840148926,147426.0,0.051459784924140495,1.1889610521264793,100.0,52.464188294542716,35.342945012385414,-0.11698518557637083,0.031026003212036635,-0.2975560519470113,-0.4544657205358673,14.398287902839762,0.2483339309692374,-0.17810123225897811,0.02233290672302246,-0.44850983077018114,0.49317564421622606,-0.21308846202357934,0.25775427546962426,-0.38499975204467773,96.65248926519722,55.32590732180896,0.23542136874660186,9,-0.176666259765625,0.07166719436645508,-0.40249931812286377,-0.11999917030334473,-0.018332958221435547,3,-0.06594912343543691,6.428384591805495,4.566666126251222,2.0769352659216254,4.525000095367432,-4.299992847435806,4.583333015441895,-0.06594912343543691 2513,2009-09-18,4.781665802001953,4.801665782928467,4.730000019073486,4.801665782928467,48642.0,-0.004165217203917049,6.166583220084401,-0.10810803844597433,58.823541411460624,36.67883805821814,-0.08823593911578964,0.023483008617157353,-0.27677738727065027,-0.42107315443680804,13.326286170836251,0.07166576385498047,-0.1644556077104351,0.020582938194275258,-0.4174633749884755,0.45862925137702604,-0.19844021839710013,0.23960609478565065,-0.36499977111816406,91.63158228658781,43.7567284777332,0.2190231565913753,9,-0.15666627883911133,0.09166717529296875,-0.37249934673309326,-0.09999918937683105,0.21833419799804688,4,-0.0630880106263737,1.1889610521264793,4.801665782928467,6.428384591805495,4.566666126251222,2.0769352659216254,4.525000095367432,-0.0630880106263737 2514,2009-09-21,4.800000190734863,4.800000190734863,4.675000190734863,4.75,132942.0,0.003834309943876457,3.999980926586431,-2.5000119209403238,58.527882148388066,37.90863191407925,-0.11734242764686087,-0.024181725828482215,-0.2858833167131021,-0.42763522010612753,11.761034521840052,0.125,-0.1498392005167979,0.05675060749053973,-0.34064086032067387,0.4541420753017533,-0.14194512641506662,0.2554463413961461,-0.3753674793243409,96.23434969300918,41.99076744344441,0.19869573390560674,9,-0.17500066757202148,0.0733327865600586,-0.3908337354660034,-0.11833357810974121,0.24166584014892578,0,-0.06250003725290154,6.166583220084401,4.781665802001953,1.1889610521264793,4.801665782928467,6.428384591805495,4.566666126251222,-0.06250003725290154 2515,2009-09-22,4.791666030883789,4.866665840148926,4.791666030883789,4.800000190734863,60672.0,-0.0017362832333134293,-16.998169126902393,-0.16668256117797403,61.16321724814821,40.759082250099134,-0.12911848105469392,-0.05682794897817445,-0.2628005319535145,-0.4082560416503167,9.890632309062742,0.07499980926513672,-0.1390931166738021,0.07258315086364764,-0.23794266911129913,0.3831089708385944,-0.08267975912382575,0.22784606085112102,-0.3592259725570681,83.33336865461928,24.056778020798255,0.15526290998747347,9,-0.15000009536743164,0.08166694641113281,-0.3649994134902954,-0.10999941825866699,0.22499990463256747,1,-0.06504335022547847,3.999980926586431,4.800000190734863,6.166583220084401,4.781665802001953,1.1889610521264793,4.801665782928467,-0.06504335022547847 2516,2009-09-23,4.831665992736816,4.858333110809326,4.791666030883789,4.791666030883789,17238.0,0.008347819233480491,-2.333357175213981,-4.799519395811878,62.70270075216492,44.32938454902681,-0.16884620835905295,-0.13194601022938457,-0.28685315798460476,-0.43686625586145844,7.919151236560487,0.06666707992553711,-0.14314020344397083,0.1305831193923952,-0.09461147761764188,0.3557777164024323,0.017985820887376214,0.24318041789741418,-0.38185690313720766,87.64709050273308,23.850928256464982,0.11259729850501855,9,-0.19000005722045898,0.04166698455810547,-0.38416600227355957,-0.14999938011169434,0.15999984741210938,2,-0.07036913418663349,-16.998169126902393,4.791666030883789,3.999980926586431,4.800000190734863,6.166583220084401,4.781665802001953,-0.07036913418663349 2517,2009-09-24,4.775000095367432,4.831665992736816,4.7150001525878915,4.816666126251222,31950.0,-0.01172802454775801,2.255831902803813,-1.0416517654912842,55.94154096729801,47.38619836730201,-0.10288072097074075,-0.09083203999978284,-0.20989509000868178,-0.3689180379478847,7.84813089736931,0.1166658401489249,-0.15369175191072149,0.08083386421203631,-0.12453704413443667,0.2862047725585093,-0.021851589961199736,0.18351931838527236,-0.30851673574585003,52.174140195844274,-11.543613068676677,0.10268545417323646,9,-0.13333415985107422,0.09833288192749023,-0.29625046253204346,-0.09333348274230957,0.1333327293395996,3,0.0017450741723930019,-2.333357175213981,4.831665992736816,-16.998169126902393,4.791666030883789,3.999980926586431,4.800000190734863,0.0017450741723930019 2518,2009-09-25,4.771666049957275,4.775000095367432,4.53000020980835,4.775000095367432,85326.0,-0.0006982293913231352,145.96853546910756,0.08001831082627434,48.84206848989155,50.360574786727426,-0.07679123562777512,-0.09042788854485906,-0.18551311504137935,-0.35420651895845534,8.475479442916885,0.24499988555908203,-0.13723126669933094,0.07641651630401647,-0.13041781290475818,0.2832508455127911,-0.027000648300370855,0.1798336809084038,-0.28917539111460044,71.78215367706316,12.131142682805319,0.10341716460438712,9,-0.13000011444091797,0.10166692733764648,-0.1562497615814209,-0.08999943733215332,0.10666704177856445,4,0.0024450107420783684,2.255831902803813,4.775000095367432,-2.333357175213981,4.831665992736816,-16.998169126902393,4.791666030883789,0.0024450107420783684 2519,2009-09-28,4.783332824707031,4.788332939147949,4.701665878295898,4.788332939147949,40956.0,0.0024450107420783684,33.666030898340644,1.4997139588100687,46.71051475810556,53.047577079766484,-0.06381543103098242,-0.09377613173444743,-0.17126405088562358,-0.35335444022745754,9.10880392889945,0.08666706085205078,-0.10602928411569401,0.0797499418258667,-0.12718328607877005,0.28668316973050345,-0.023716672126451677,0.18321655577818508,-0.2854751586121065,75.24754298275307,19.845295244026133,0.1034666139523184,9,-0.14166688919067383,0.09000015258789062,-0.13791656494140625,-0.10166621208190918,0.05000019073486417,0,0.04529627839690198,145.96853546910756,4.771666049957275,2.255831902803813,4.775000095367432,-2.333357175213981,4.831665992736816,0.04529627839690198 2520,2009-09-29,4.684999942779541,4.7849998474121085,4.684999942779541,4.783332824707031,71580.0,-0.02055739910456955,-1.0339057021903717,19.666126263589547,47.865193678486456,54.78231641649845,0.06660437546030984,0.008400373767500469,-0.04547443021180975,-0.2426280691875471,9.643346189612972,0.09999990463256747,-0.06467158182964283,-0.020749640464782892,-0.2258525359946395,0.18435325506507372,-0.1233010882297112,0.08180180730014541,-0.17238994972245614,47.2081026600287,-7.0112286791608796,0.10255144776492833,9,0.01333308219909668,0.18833303451538086,0.05125021934509277,-0.1833333969116211,0.22333288192749023,1,0.07612936872153808,33.666030898340644,4.783332824707031,145.96853546910756,4.771666049957275,2.255831902803813,4.775000095367432,0.07612936872153808 2521,2009-09-30,4.666666030883789,4.686666011810303,4.59833288192749,4.684999942779541,37332.0,-0.0039133216904320145,7.154059466954244,0.18644741755124405,51.44927385999648,54.66954814599331,0.1124391969611116,0.03426679803476951,-0.014267650381758479,-0.20927349650273896,9.794416161636187,0.0883331298828125,-0.01495331460151128,-0.04275021553039515,-0.24192762101233534,0.15642718995154503,-0.14233891827136524,0.05683848721057494,-0.1398938039430302,45.30371981493395,-10.29775839543234,0.0995887027409699,9,0.03166699409484863,0.1916670799255371,0.11958390474319458,-0.16666603088378906,0.21666717529296875,2,0.07499998978205924,-1.0339057021903717,4.684999942779541,33.666030898340644,4.783332824707031,145.96853546910756,4.771666049957275,0.07499998978205924 2522,2009-10-01,4.663332939147949,4.666666030883789,4.625,4.666666030883789,13218.0,-0.0007142340407009229,24.00143061516452,0.18179926656089884,57.104538516410585,54.4785478243211,0.10514312927912517,0.04516619989654025,6.952240579138902e-05,-0.1904939079582313,9.953650142665845,0.04166603088378906,0.040648417032671524,-0.04941666126251221,-0.2427960707027248,0.14396274817770038,-0.14610636598261895,0.04727304345759453,-0.12296496767886378,51.612790094561646,-9.180661172648897,0.09668970472010639,10,0.03500008583068848,0.14333295822143555,0.12666696310043335,-0.16333293914794922,0.2066669464111328,3,0.07040734712391505,7.154059466954244,4.666666030883789,-1.0339057021903717,4.684999942779541,33.666030898340644,4.783332824707031,0.07040734712391505 2523,2009-10-02,4.443333148956299,4.664999961853027,4.433332920074463,4.663332939147949,42606.0,-0.047176513678615306,1.0746255591258953,66.00472103004292,41.600009613035226,52.59767309817077,0.30408071925451274,0.26095591812570085,0.23083932389551443,0.04393636205136886,10.723493743432034,0.23166704177856445,0.07066404978873742,-0.2582498073577879,-0.48563620749950687,-0.03086340721606895,-0.37194300742864783,-0.14455660728692799,0.42333269119262695,2.816965730857004,-61.22142414954028,0.1136932000708595,10,0.2066662311553955,0.25749993324279785,0.3966667652130127,0.05666685104370117,0.4333329200744629,4,0.10465109415888763,24.00143061516452,4.663332939147949,7.154059466954244,4.666666030883789,-1.0339057021903717,4.684999942779541,0.10465109415888763 2524,2009-10-05,4.474999904632568,4.510000228881836,4.443333148956299,4.443333148956299,24630.0,0.007126802023320611,-3.2105405812377654,-0.14393993580031775,46.900817164232045,51.01296197773565,0.24749081065159473,0.21553051471722462,0.21590560138518455,0.025567064492834746,12.126537532230477,0.06666707992553711,0.05933198472986234,-0.21083304882049525,-0.45541982891816346,0.03375373127717296,-0.33312643886932936,-0.08853965877166114,0.3829992771148678,11.848422845319142,-55.87057841080749,0.12229339004883391,10,0.17083311080932617,0.16666603088378906,0.3358333110809326,0.02500009536743164,0.3916659355163574,0,0.09013032306117741,1.0746255591258953,4.443333148956299,24.00143061516452,4.663332939147949,7.154059466954244,4.666666030883789,0.09013032306117741 2525,2009-10-06,4.531665802001953,4.548333168029785,4.474999904632568,4.474999904632568,17994.0,0.012662770631731934,-1.588267963681345,1.7894443607890378,47.870164192434665,49.36490235998784,0.16770088879296718,0.1424069652601192,0.17025997544149263,-0.014941793077758447,13.514466627545406,0.0733332633972168,0.04235657719409325,-0.1390837907791136,-0.3825754435744173,0.10440786201619012,-0.2608296171767659,-0.01733796438146129,0.3178400545120237,38.81564830465406,-29.8581325311428,0.12174582639765205,10,0.10083365440368652,0.1100001335144043,0.27916741371154785,-0.031665802001953125,0.34833431243896484,1,0.06656872475165199,-3.2105405812377654,4.474999904632568,1.0746255591258953,4.443333148956299,24.00143061516452,4.663332939147949,0.06656872475165199 2526,2009-10-07,4.533332824707031,4.5349998474121085,4.501666069030762,4.531665802001953,29010.0,0.00036786090985385655,12.33066361556502,0.029418447116638758,27.19554686353922,46.17090301512575,0.1332808510220671,0.13312628825452677,0.18120303545164163,-0.0023537840303884394,14.501443679692978,0.03333377838134677,0.022787550145796587,-0.12825009822845423,-0.3781820271853915,0.12168183072848304,-0.2532160627069233,-0.003284133749985152,0.30784957307815564,42.857142857142854,-21.357258178281576,0.12496596447846865,10,0.0775001049041748,0.10833311080932617,0.3033336400985718,-0.03333282470703125,0.32833337783813477,2,0.08272059751629524,-1.588267963681345,4.531665802001953,-3.2105405812377654,4.474999904632568,1.0746255591258953,4.443333148956299,0.08272059751629524 2527,2009-10-08,4.616665840148926,4.623332977294922,4.533332824707031,4.533332824707031,34086.0,0.018382284880501754,-1.160011901900871,49.98913043478261,37.34017441239356,44.89291478429264,0.02807898888459981,0.049993696756272854,0.11041891661970382,-0.07106857787354315,15.158242811838354,0.09000015258789062,0.0015976936695176747,-0.04341707229614222,-0.2940849733251305,0.20725082873284606,-0.16875102281063636,0.08191687821835192,0.21635956808204693,79.13638412567074,17.630397217193504,0.12533395051449406,10,-0.0058329105377197266,0.02500009536743164,0.20458388328552246,-0.11666584014892578,0.17500019073486328,3,0.05776189467921933,12.33066361556502,4.533332824707031,-1.588267963681345,4.531665802001953,-3.2105405812377654,4.474999904632568,0.05776189467921933 2528,2009-10-09,4.6483330726623535,4.663332939147949,4.608333110809326,4.616665840148926,28410.0,0.00685932957027835,-1.2758852023953986,0.380008239777526,38.596464810516515,43.99135367900497,-0.025616706358290386,0.025404607497314657,0.09192728778857706,-0.09065912613911209,15.491300500478017,0.05499982833862305,-0.026102435271583957,-0.015416502952575684,-0.26297018444280695,0.2321371785376556,-0.13919334369769132,0.10836033779253995,0.1766984858054892,93.18187236791057,34.57882528906765,0.12377684074511544,10,-0.03916668891906738,-0.006667137145996094,0.17291665077209473,-0.14833307266235352,0.22499990463256836,4,0.04768737726657091,-1.160011901900871,4.616665840148926,12.33066361556502,4.533332824707031,-1.588267963681345,4.531665802001953,0.04768737726657091 2529,2009-10-12,4.583333015441895,4.658332824707031,4.525000095367432,4.6483330726623535,64302.0,-0.013983519727261973,2.1372568819176805,-2.0525967083765964,35.56583527372011,42.62475830069759,0.00897356323054943,0.09529024513521644,0.16628805376959388,-0.013837751948854837,15.991794881150337,0.1333327293395996,-0.04533248541248103,-0.08041656017303378,-0.32797024166326505,0.1671371213171975,-0.20419340091814941,0.043360280572081855,0.2338645702580795,57.52209700655552,1.9626987033509025,0.12377684074511544,10,-0.023333549499512607,0.058332920074462,0.25499999523162753,-0.08333301544189542,0.28999996185302646,0,0.06399994340376014,-1.2758852023953986,4.6483330726623535,-1.160011901900871,4.616665840148926,12.33066361556502,4.533332824707031,0.06399994340376014 2530,2009-10-13,4.581665992736816,4.583333015441895,4.531665802001953,4.583333015441895,14112.0,-0.00036371406997104394,60.98741418757803,0.025646480578086862,31.707318775147343,40.43120773571436,-0.006212076834001046,0.10690107660603321,0.1716328502123119,-0.008994422248965073,16.047938114524083,0.051667213439942294,-0.05823595564533601,-0.08491687774658185,-0.32702132015236174,0.15718756465919803,-0.20596909894947224,0.03613534345630853,0.22785429965064807,49.484426616328456,-1.9328116451000952,0.12105222120289008,10,-0.03166651725769043,0.059999942779541016,0.2591670751571655,-0.0816659927368164,0.3366670608520508,1,0.06220441382324937,2.1372568819176805,4.583333015441895,-1.2758852023953986,4.6483330726623535,-1.160011901900871,4.616665840148926,0.06220441382324937 2531,2009-10-14,4.566666126251222,4.608333110809326,4.533332824707031,4.581665992736816,18672.0,-0.0032738891288395244,1.195105612426469,8.997997711665153,33.76620191814665,37.83805922479615,-0.007698518666688692,0.12848862152941276,0.1985401592941054,0.013783864355386477,15.837745755733085,0.07500028610229492,-0.07218239016368422,-0.09991674423217667,-0.34202118663795655,0.14218769817360322,-0.22096896543506706,0.021135476970713718,0.2353304186899825,30.120128918840372,-20.325559764579047,0.12105222120289008,10,-0.017499685287476474,0.07499980926513583,0.24833333492278964,-0.06666612625122159,0.3166670799255362,2,0.06861329020497342,60.98741418757803,4.581665992736816,2.1372568819176805,4.583333015441895,-1.2758852023953986,4.6483330726623535,0.06861329020497342 2532,2009-10-15,4.485000133514403,4.566666126251222,4.420000076293945,4.566666126251222,35226.0,-0.017883066219219756,2.5918512722898317,5.444447976603422,30.092625706315687,36.55946101293842,0.05141783529865851,0.19522364269474846,0.284962556257117,0.10307186660352663,17.02864148249669,0.14666604995727628,-0.08351536377599889,-0.16574945449829226,-0.41203991432570053,0.08054100532911601,-0.2888946844119964,-0.042604224584588124,0.30962313892946547,26.712403930190543,-20.165457489371537,0.12314522991370408,10,0.05666637420654386,0.156665802001954,0.2770829200744638,0.014999866485596591,0.29333305358886896,3,0.08398351344877453,1.195105612426469,4.566666126251222,60.98741418757803,4.581665992736816,2.1372568819176805,4.583333015441895,0.08398351344877453 2533,2009-10-16,4.480000019073486,4.485000133514403,4.376666069030762,4.485000133514403,46092.0,-0.0011148526849650287,42.33263398818975,0.06122639636587478,28.73833446860793,34.5414073800913,0.06947182485261116,0.18600132310846718,0.28723683474851214,0.11670032328987112,18.353159016883406,0.10833406448364169,-0.09825125577685156,-0.15566627979278547,-0.40512736349444634,0.0937948039088754,-0.2803968216436159,-0.030935737941955033,0.29963832552438596,36.686597889276754,-6.3299393130256405,0.12473054185083038,10,0.03999948501586914,0.14166593551635742,0.25749969482421875,0.019999980926513672,0.3033328056335449,4,0.06956830591147156,2.5918512722898317,4.485000133514403,1.195105612426469,4.566666126251222,60.98741418757803,4.581665992736816,0.06956830591147156 2534,2009-10-19,4.5,4.5,4.456665992736816,4.480000019073486,41586.0,0.004464281437804418,3.333404858975276,-3.999904634751807,35.43306968358276,33.159507990218856,0.05966551013118959,0.1500677554051899,0.26226938063230776,0.10497373238793095,19.453002726234374,0.043334007263183594,-0.11810548846532498,-0.12066628932952916,-0.3645369039668296,0.12320432530777126,-0.24260159664817937,0.0012690179891210462,0.25546000806384583,53.2375818426193,10.307126454858555,0.12193530731865013,10,0.01999950408935547,0.12166595458984375,0.24916625022888184,0.0,0.39166593551635653,0,0.08296288384331607,42.33263398818975,4.480000019073486,2.5918512722898317,4.485000133514403,1.195105612426469,4.566666126251222,0.08296288384331607 2535,2009-10-20,4.480000019073486,4.510000228881836,4.449999809265137,4.5,37200.0,-0.004444440205891964,1.9999880792017835,-1.0,35.340346094361465,34.06448568253244,0.07997634696128664,0.15338546480980675,0.279922212099331,0.132576112175391,20.93569298523371,0.06000041961669922,-0.10823596252302181,-0.12508296966552734,-0.3626963075319969,0.1125303682009422,-0.24388963859876167,-0.0062763007322930164,0.25273235264837446,44.60451052916489,1.8927026047251942,0.11880666893323476,10,0.03999948501586914,0.14166593551635742,0.2691662311553955,0.019999980926513672,0.42166614532470703,1,0.08779753494348896,3.333404858975276,4.5,42.33263398818975,4.480000019073486,2.5918512722898317,4.485000133514403,0.08779753494348896 2536,2009-10-21,4.491665840148926,4.5,4.433332920074463,4.480000019073486,52326.0,0.002603977907538413,3.705777418757678,-0.5832916100422001,36.69244303816185,33.99251552984003,0.06903865213083638,0.12115324833518226,0.26492182531432107,0.1259965106665515,22.528602062779722,0.06666707992553711,-0.10531970099413268,-0.09641714096069354,-0.31354143414579205,0.12070715222440498,-0.20497928755324324,0.012145005631856165,0.21970255341146938,60.526177097266945,18.157879978346195,0.10856214659254929,10,0.028333663940429688,0.13000011444091797,0.2700004577636719,0.008334159851074219,0.3166670799255371,2,0.0949908627721503,1.9999880792017835,4.480000019073486,3.333404858975276,4.5,42.33263398818975,4.480000019073486,0.0949908627721503 2537,2009-10-22,4.783332824707031,4.833333015441895,4.664999961853027,4.666666030883789,340386.0,0.06493514765747466,-1.8055758654671605,10.000735744941753,73.72093812397827,37.895234786891336,-0.21959292123490304,-0.17903676916605704,-0.027511521131422967,-0.15777210555280874,23.084785693608165,0.34166717529296964,-0.09984163541748181,0.19483320713043195,-0.023827826332344593,0.4134942405932085,0.08550269039904368,0.3041637238618202,-0.40666675567626953,89.05105983084457,39.95803635312632,0.10933051673138815,10,-0.17833328247070312,-0.1616668701171875,-0.034166574478149414,-0.28333282470703125,0.05000019073486417,3,0.020906005317715026,3.705777418757678,4.491665840148926,1.9999880792017835,4.480000019073486,3.333404858975276,4.5,0.020906005317715026 2538,2009-10-23,4.783332824707031,4.783332824707031,4.783332824707031,4.783332824707031,0.0,0.0,1.0,0.0,72.50608577373382,41.99970706467064,-0.22174859213958875,-0.18774362173431935,-0.028078749099766043,-0.15032578920187412,22.850458730916113,0.0,-0.07878533863294912,0.19424986839294434,-0.02652069927465739,0.41502043606054606,0.08386458455914347,0.3046351522267452,-0.3975334167480469,87.49995529652688,32.30380404875639,0.11038528383380079,10,-0.17833328247070312,-0.1616668701171875,-0.034166574478149414,-0.28333282470703125,0.04166698455810547,4,-0.0010452205161084471,-1.8055758654671605,4.783332824707031,3.705777418757678,4.491665840148926,1.9999880792017835,4.480000019073486,-0.0010452205161084471 2539,2009-10-26,5.0,5.058332920074463,4.875,4.900000095367432,352410.0,0.04529627839690198,-1.44443738019474,100.0,77.71207396447366,47.11134653015134,-0.41694184994342454,-0.4082790408646799,-0.24527875051829717,-0.35927561818153997,23.176020235850814,0.27500009536743164,-0.06365887219388355,0.400083684921265,0.12467551738854166,0.6754918524539884,0.2623796011549038,0.5377877686876262,-0.6052499198913575,90.66673278808594,32.018898100347116,0.13770408376636165,10,-0.2825005054473877,-0.2825005054473877,-0.25083374977111816,-0.5,-0.17500019073486328,0,-0.04333343505859377,1.0,4.783332824707031,-1.8055758654671605,4.783332824707031,3.705777418757678,4.491665840148926,-0.04333343505859377 2540,2009-10-27,5.041666030883789,5.081665992736816,5.0,5.026666164398193,41310.0,0.008333206176757812,-1.3902639860993837,0.14999880790596762,78.71941369994687,52.10614783924025,-0.4319153789599177,-0.4446520394102871,-0.28748799484117527,-0.39447377215484636,23.482461944980116,0.0816659927368164,-0.04940458779364221,0.4239164113998415,0.08617501801581628,0.7616578047838667,0.2550457147078289,0.5927871080918541,-0.6203726371765139,93.83033759348892,31.814244892080566,0.16887069669201257,10,-0.3125,-0.3125,-0.2924997806549072,-0.5416660308837891,-0.20833301544189364,1,-0.029752088783464692,-1.44443738019474,5.0,1.0,4.783332824707031,-1.8055758654671605,4.783332824707031,-0.029752088783464692 2541,2009-10-28,5.0166659355163565,5.048333168029785,4.983333110809326,5.048333168029785,44718.0,-0.00495869722712472,3.1051934167532487,-2.1111676256477687,74.19356327275761,57.006252013289355,-0.3758998617234486,-0.4132752264345294,-0.26419247779348787,-0.37402300700923785,23.394792008862765,0.06500005722045898,-0.025670160324865243,0.38141632080078036,-0.0003924897325493504,0.7632251313341101,0.19051191553411595,0.5723207260674448,-0.5557501858673088,84.39996246332142,23.535358142481513,0.1909044052666647,10,-0.28749990463256747,-0.28749990463256747,-0.2591664791107169,-0.5166659355163565,-0.23333311080932528,2,-0.02292354575655564,-1.3902639860993837,5.041666030883789,-1.44443738019474,5.0,1.0,4.783332824707031,-0.02292354575655564 2542,2009-10-29,4.991665840148926,5.050000190734863,4.900000095367432,5.0166659355163565,86970.0,-0.004983408440741188,2.272660122865332,0.7894625890288758,70.9349448118614,61.694764273650854,-0.3033741217068098,-0.38200145706291444,-0.24718662230923982,-0.3572233512949534,23.10916826626185,0.15000009536743164,0.002418868106165206,0.33999958038330114,-0.07378884127078589,0.7537880020373882,0.13310536955625807,0.5468937912103442,-0.49350507591461223,69.83233437225286,12.516331797761254,0.2068942108270435,10,-0.23416638374328613,-0.2624998092651367,-0.23416638374328613,-0.4916658401489258,-0.21666574478149414,3,-0.036727803091280875,3.1051934167532487,5.0166659355163565,-1.3902639860993837,5.041666030883789,-1.44443738019474,5.0,-0.036727803091280875 2543,2009-10-30,4.908332824707031,4.998332977294922,4.868332862854004,4.983333110809326,25284.0,-0.016694429897857188,1.4761922062115975,3.0000000000001066,69.38371319200725,65.46705799680913,-0.17086026001193488,-0.2762069231398989,-0.1749152810006791,-0.27781524538873725,21.978533693318543,0.13000011444091797,0.029410841124385634,0.23341658115386998,-0.1833284199093388,0.6501615822170788,0.025044080622265597,0.44178908168547437,-0.37516174676256764,18.75,-36.94788813682381,0.2083725005316043,10,-0.1508333683013916,-0.1791667938232422,-0.1508333683013916,-0.40833282470703125,-0.21166706085205078,4,-0.015280098547435506,2.272660122865332,4.991665840148926,3.1051934167532487,5.0166659355163565,-1.3902639860993837,5.041666030883789,-0.015280098547435506 2544,2009-11-02,4.87833309173584,4.913332939147949,4.800000190734863,4.908332824707031,26526.0,-0.006112000559575392,4.666642824786019,0.39999491375638163,67.11544471391912,68.99762451009332,-0.09113393167342743,-0.22602984191855935,-0.15687626065648086,-0.24841532842539937,20.635857465617562,0.11333274841308594,0.06958462726265502,0.18325018882751465,-0.2317934662370158,0.5982938438920451,-0.02427163870475102,0.3907720163597803,-0.31225231890383487,27.810582770155882,-27.48880340058107,0.2075218275322653,11,-0.1208336353302002,-0.14916706085205078,-0.1208336353302002,-0.37833309173583984,-0.2950000762939444,0,-0.010932685707962908,1.4761922062115975,4.908332824707031,2.272660122865332,4.991665840148926,3.1051934167532487,5.0166659355163565,-0.010932685707962908 2545,2009-11-03,4.833333015441895,4.894999980926514,4.771666049957275,4.894999980926514,25254.0,-0.009224478002573644,3.0,2.055583812823825,64.86992692679331,72.12845605327459,0.010345149048526459,-0.16576994569200298,-0.12842125740474408,-0.2049481337775001,19.439260554350984,0.12333393096923828,0.11373808364680649,0.12316675186157333,-0.2887858919441424,0.535119395667289,-0.08280957004128453,0.3291430737644312,-0.23631712941560146,22.155731708779864,-34.82796164486237,0.20597632190285792,11,0.039999961853026456,-0.10416698455810636,-0.07583355903625577,-0.3333330154418954,-0.2583332061767587,1,-0.0017241117361735947,4.666642824786019,4.87833309173584,1.4761922062115975,4.908332824707031,2.272660122865332,4.991665840148926,-0.0017241117361735947 2546,2009-11-04,4.908332824707031,4.908332824707031,4.781665802001953,4.833333015441895,18234.0,0.015517202937501029,2.37779586231451,-1.216207229847287,73.78276451234245,72.13532565198172,0.0007433145244695183,-0.22265063951062558,-0.21674924501955317,-0.2821513445121546,18.20626601250704,0.12666702270507812,0.15472321768480768,0.17941656112670934,-0.23278352553356374,0.5916166477869824,-0.026683482203426756,0.38551660445684544,-0.2822379322781057,49.101692795553944,-11.227340999785653,0.20610004333013648,11,0.01833319664001465,-0.1791667938232422,-0.12249982357025146,-0.40833282470703125,-0.32499980926513583,2,-0.015280098547435506,3.0,4.833333015441895,4.666642824786019,4.87833309173584,1.4761922062115975,4.908332824707031,-0.015280098547435506 2547,2009-11-05,4.883333206176758,4.900000095367432,4.849999904632568,4.8916659355163565,22698.0,-0.005093301416813634,2.999847418511949,-0.11110334041172351,72.16120267972474,72.09700530820294,0.046287343285835725,-0.18619494547726134,-0.19667021743052437,-0.2589640206115842,17.560860146927183,0.05833292007446289,0.20085643803837616,0.1410835742950436,-0.27307535521672577,0.555242503806813,-0.06599589046084109,0.34816303905092827,-0.22990404772935857,49.26486520600393,-13.474189356531319,0.2070794647558849,11,0.043332815170288086,-0.15416717529296875,-0.10500013828277588,-0.32583320140838623,-0.19666719436645508,3,-0.02047789434954783,2.37779586231451,4.908332824707031,3.0,4.833333015441895,4.666642824786019,4.87833309173584,-0.02047789434954783 2548,2009-11-06,4.869999885559082,4.8883328437805185,4.835000038146973,4.883333206176758,25740.0,-0.002730372893828159,3.5715278345456287,1.6001144492133321,70.4797342094484,71.29341200208901,0.08181048135844637,-0.1638016189671374,-0.18324835962534358,-0.24700669583613433,17.128295193925403,0.05333280563354581,0.24937801786079117,0.11666691303253174,-0.2987717741075313,0.5321056001725948,-0.09105243053750023,0.3243862566025637,-0.19087651705431785,69.41201021888475,5.24507845261661,0.20771934357003155,11,0.05666613578796387,-0.14083385467529297,-0.1175004243850708,-0.3049999475479126,-0.18666696548461914,4,-0.01950714423492117,2.999847418511949,4.883333206176758,2.37779586231451,4.908332824707031,3.0,4.833333015441895,-0.01950714423492117 2549,2009-11-09,4.876666069030762,4.8883328437805185,4.833333015441895,4.88166618347168,55596.0,0.0013688262070492563,4.999947981688973,0.3750089407052428,72.28466064921801,70.57843944089691,0.06236824304114119,-0.15532906088662024,-0.18544830270506285,-0.2522298269280032,16.265905843926532,0.05499982833862305,0.24723347573636545,0.10866644382476842,-0.3021883881224463,0.5195212757719831,-0.09676097214883939,0.31409385979837623,-0.17339014307207457,76.82922148835878,9.76692852433446,0.2054274159736074,11,0.03416705131530762,-0.14750003814697266,-0.2012498378753662,-0.21166610717773438,-0.23000001907348633,0,-0.03691052506524328,3.5715278345456287,4.869999885559082,2.999847418511949,4.883333206176758,2.37779586231451,4.908332824707031,-0.03691052506524328 2550,2009-11-10,4.866665840148926,4.8883328437805185,4.841666221618652,4.875,32136.0,-0.0020506281833284623,1.6666757493187165,1.666793820331871,71.10696480025426,70.23548405506321,0.05021476264133895,-0.1295233300787979,-0.17181190386470835,-0.241521951667929,15.356911901855783,0.04666662216186612,0.24762657072967276,0.08441622257232684,-0.31892811123507236,0.48776055637972604,-0.11725594433137232,0.286088389476026,-0.14068651018355105,67.10510465291371,-0.7515783069822959,0.20167216690369946,11,0.044167280197143555,-0.13749980926513672,-0.2229163646697998,-0.20166587829589844,-0.20833301544189453,1,-0.0582190834574251,4.999947981688973,4.876666069030762,3.5715278345456287,4.869999885559082,2.999847418511949,4.883333206176758,-0.0582190834574251 2551,2009-11-11,4.880000114440918,4.880000114440918,4.831665992736816,4.880000114440918,22614.0,0.0027399198403941227,1.0,-0.0,57.923552798410356,68.78977383134644,0.01727208469590913,-0.1245663965045134,-0.17972193196087538,-0.2566984361914759,14.564661219016683,0.04833412170410156,0.22184935782734616,0.08208379745483363,-0.3101920463260388,0.47435964123570606,-0.11405412443560259,0.27822171934526985,-0.13267958470925656,70.73206472817098,5.326801727635527,0.19613792189043633,11,0.004999399185180664,-0.1508340835571289,-0.24291741847991943,-0.21500015258789062,-0.22166728973388672,2,-0.06250006107033135,1.6666757493187165,4.866665840148926,4.999947981688973,4.876666069030762,3.5715278345456287,4.869999885559082,-0.06250006107033135 2552,2009-11-12,4.861666202545166,4.880000114440918,4.829999923706055,4.880000114440918,20868.0,-0.0037569490708613262,4.454394132487191,-100.0,56.233422958448415,67.32863047206213,0.017015668394660288,-0.08070449923406997,-0.1561724312695656,-0.24003932274222528,13.168653445054247,0.05000019073486328,0.18806013407248212,0.04491658210754412,-0.31926534100198634,0.4090985052170746,-0.1371743794472211,0.22700754366230935,-0.09428494503319573,54.285434020255366,-7.981101879186326,0.18209096155476526,11,-0.01916670799255371,-0.13250017166137695,-0.23541676998138428,-0.12999963760375977,-0.19500017166137695,3,-0.05725057531871658,1.0,4.880000114440918,1.6666757493187165,4.866665840148926,4.999947981688973,4.876666069030762,-0.05725057531871658 2553,2009-11-13,4.791666030883789,4.871665954589844,4.675000190734863,4.871665954589844,27384.0,-0.014398391157486423,3.916648785256181,4.363494499206741,28.373631856556713,63.023984599021844,0.07680293740634614,0.014590140582206423,-0.08391920479154003,-0.17110013441467053,11.869133588580668,0.19666576385498047,0.1588745199500723,-0.04066689014434832,-0.36909451723374165,0.287760736945045,-0.20488070368904499,0.12354692340034834,0.28999996185302734,54.68728695928148,-3.822123819761863,0.1642138135446968,11,4.76837158203125e-07,-0.0625,-0.16541659832000732,-0.022499561309814453,-0.1183328628540039,4,-0.021913050366350273,4.454394132487191,4.861666202545166,1.0,4.880000114440918,1.6666757493187165,4.866665840148926,-0.021913050366350273 2554,2009-11-16,4.873332977294922,4.8916659355163565,4.833333015441895,4.833333015441895,39606.0,0.017043538903747324,-1.9166487852562217,-0.4999999999999889,33.86586667836663,59.57908901586333,-0.006311595756446131,-0.039709495414975926,-0.16631369575938226,-0.25336394616265334,10.563693847328176,0.09999990463256747,0.1350479218775682,0.02233340740203893,-0.26663000796105685,0.3112968227651347,-0.12214830027950896,0.16681511508358682,0.2001996994018551,91.53859866499737,35.948083224071496,0.14448170768154803,11,-0.08166646957397461,-0.1441669464111328,-0.2479168176651001,-0.10416650772094727,-0.21500015258789062,0,-0.03898770268842244,3.916648785256181,4.791666030883789,4.454394132487191,4.861666202545166,1.0,4.880000114440918,-0.03898770268842244 2555,2009-11-17,4.873332977294922,4.908332824707031,4.873332977294922,4.908332824707031,29430.0,0.0,1.0,-0.8749970197649385,35.57052843401465,55.33328500716025,-4.571214224480258e-05,-0.009202923806823193,-0.168453208271373,-0.2539668709942884,9.22222496826049,0.034999847412109375,0.11724743645667601,0.0026667594909666192,-0.22754910571465903,0.23288262469659227,-0.1124411731118462,0.11777469209377944,0.19222904968261645,85.00002043593946,31.688291777127482,0.115107932602813,11,-0.08166646957397461,-0.1441669464111328,-0.27250027656555176,-0.06999993324279785,-0.2066669464111328,1,-0.04651168479430767,-1.9166487852562217,4.873332977294922,3.916648785256181,4.791666030883789,4.454394132487191,4.861666202545166,-0.04651168479430767 2556,2009-11-18,4.918333053588867,4.978332996368408,4.914999961853027,4.914999961853027,62124.0,0.009233942458601208,-37.00257510729614,-0.0952316076294278,42.90328832611923,52.08240563453741,-0.048587581657820955,-0.02171243343770879,-0.21135290947823826,-0.3000062251947284,7.5119730653779,0.10500001907348633,0.10380497003852618,0.026333475112915394,-0.11968417503408357,0.17235112525991436,-0.04667534996058453,0.09934230018641532,0.13941773666381785,80.21976467259309,27.799913085725237,0.07300882507349953,11,-0.09166646003723145,-0.18916702270507812,-0.3225003480911255,-0.09500002861022949,-0.2516670227050781,2,-0.05286348566657473,1.0,4.873332977294922,-1.9166487852562217,4.873332977294922,3.916648785256181,4.791666030883789,-0.05286348566657473 2557,2009-11-19,4.883333206176758,4.958333015441895,4.863333225250244,4.949999809265137,39792.0,-0.007116201166281422,1.2800036621233175,-20.00143061516452,47.33100650805157,49.51032477882664,-0.015184552120578232,0.02230701058621687,-0.1723594230686274,-0.2665258517473976,7.9750572221717695,0.09499979019165128,0.09446578902213432,-0.013666391372680664,-0.15058136387528176,0.12324858112992043,-0.08212387762398077,0.05479109487861944,0.16676257208557121,68.6813333647732,11.506662258064964,0.06845748625130053,11,-0.05666661262512207,-0.15416717529296875,-0.28791701793670654,-0.06000018119812012,-0.21666717529296875,3,-0.04607516464064576,-37.00257510729614,4.918333053588867,1.0,4.873332977294922,-1.9166487852562217,4.873332977294922,-0.04607516464064576 2558,2009-11-20,4.778333187103272,4.916666030883789,4.75666618347168,4.916666030883789,51354.0,-0.021501710950355468,1.313258992433774,2.074994635576841,40.797574278931634,46.011759626572605,0.084311355026915,0.13377181498838997,-0.06219316359531124,-0.16324550478680333,8.721987890203412,0.15999984741210938,0.0664484260742455,-0.11841642856597812,-0.25622060156371607,0.019387744431759835,-0.1873185150648471,-0.04951434206710914,0.2642606794085074,9.774581656337993,-49.002963971391516,0.0689020864988691,11,0.04833340644836337,-0.04916715621948331,-0.18666696548462003,0.04499983787536532,-0.14499998092651456,4,-0.02336947882179352,1.2800036621233175,4.883333206176758,-37.00257510729614,4.918333053588867,1.0,4.873332977294922,-0.02336947882179352 2559,2009-11-23,4.783332824707031,4.823332786560059,4.783332824707031,4.791666030883789,20880.0,0.0010463141451193536,-8.60013733119707,0.06024025783767985,45.03310066239207,43.114663611254585,0.07228125149890197,0.11774456771024511,-0.062130593131125345,-0.16875566719693857,8.098077100217088,0.04499959945678622,0.040172948169221456,-0.10258343219757116,-0.24027717804744242,0.03511031365230011,-0.1714303051225068,-0.033736559272635525,0.2519091682892105,12.030055779154988,-49.257452218977775,0.06884687292493585,11,0.04333376884460449,-0.0258333683013916,-0.21250009536743164,0.06666707992553711,-0.16666698455810547,0,-0.022996446349932476,1.313258992433774,4.778333187103272,1.2800036621233175,4.883333206176758,-37.00257510729614,4.918333053588867,-0.022996446349932476 2560,2009-11-24,4.8916659355163565,4.914999961853027,4.791666030883789,4.806665897369385,71544.0,0.0226480395112294,-1.1449421989285655,-10.200160219729808,48.4471862052665,42.06173398979415,-0.03590885906504315,-0.0025321890636478273,-0.1621577518208417,-0.2763092310676347,7.056100730628115,0.1316671371459961,0.018444743920339235,0.013249683380125887,-0.10346680767347571,0.1299661744337275,-0.04510856214667491,0.07160792890692669,0.13637122143465774,60.90210360338034,-1.8472327836622213,0.05835824552680091,11,-0.06499934196472079,-0.13416647911071689,-0.3208332061767569,-0.03833293914794833,-0.22499990463256747,1,-0.04770013199699319,-8.60013733119707,4.783332824707031,1.313258992433774,4.778333187103272,1.2800036621233175,4.883333206176758,-0.04770013199699319 2561,2009-11-25,4.901666164398193,4.914999961853027,4.87833309173584,4.914999961853027,129048.0,0.002044340111050813,4.49983907306083,-0.1568681349504667,51.75714819787993,41.56437012750877,-0.047508593376447195,-0.022756387452749216,-0.16490780052612308,-0.28546384805325964,6.070539837331404,0.0366668701171875,-0.00612744202477522,0.02899990081787074,-0.06884460277515103,0.1268444044108925,-0.019922350978640146,0.07792215261438162,0.1193102532284982,71.90075805223577,7.138151457669636,0.048922251796510934,11,-0.07499957084655762,-0.1441667079925537,-0.33083343505859375,-0.048333168029785156,-0.2350001335144043,2,-0.04794290872382512,-1.1449421989285655,4.8916659355163565,-8.60013733119707,4.783332824707031,1.313258992433774,4.778333187103272,-0.04794290872382512 2562,2009-11-26,4.808332920074463,4.954999923706055,4.801665782928467,4.901666164398193,107400.0,-0.019041126260623153,-1.8749921769528561,6.999749669205736,44.87533177100132,43.39789234022483,0.04186643262566303,0.05917154182064621,-0.07283533386019592,-0.19128690510745994,5.781128750026146,0.1533341407775879,-0.031966932725111086,-0.055166697502135875,-0.13948648924756846,0.029153094243296707,-0.09732659337485217,-0.013006801629419584,0.2057239730143925,26.050401984920757,-36.54921964018972,0.04215989587271616,11,0.059166669845581055,0.06500005722045898,-0.23750019073486328,0.04500007629394531,-0.09333276748657138,3,-0.029462787112602862,4.49983907306083,4.901666164398193,-1.1449421989285655,4.8916659355163565,-8.60013733119707,4.783332824707031,-0.029462787112602862 2563,2009-11-27,4.833333015441895,4.833333015441895,4.783332824707031,4.800000190734863,31452.0,0.005199327039743684,2.000057221332006,-0.3571377481684422,46.50540900973521,44.80228593259912,0.026148116648285757,0.029792007277968935,-0.09818694029005304,-0.21443778166975846,5.725399323893235,0.05000019073486417,-0.04190764031021654,-0.026416611671447043,-0.10899408844419423,0.05616086510130014,-0.06770535005782108,0.014872126714926992,0.1739427435998797,29.126251347177835,-30.365025220707167,0.04128873838637378,11,0.034166574478148526,0.045000076293944424,-0.22000026702880948,0.019999980926512784,-0.16666698455810636,4,-0.03448282665929003,-1.8749921769528561,4.808332920074463,4.49983907306083,4.901666164398193,-1.1449421989285655,4.8916659355163565,-0.03448282665929003 2564,2009-11-30,4.824999809265137,4.875,4.76166582107544,4.875,73668.0,-0.0017241117361735947,3.5333498636250575,-1.5000286106660163,46.63078700312013,46.031203551388614,0.03006602008913184,0.03575808674246517,-0.09090038773356923,-0.20021341548920546,5.963388329428823,0.11333417892455966,-0.050090465905315185,-0.03208315372467041,-0.11557336262479101,0.05140705517545019,-0.07382825817473115,0.009661950725390334,0.17563043841049986,32.75882905702508,-24.704844219415612,0.041745104450060404,11,0.04249978065490723,0.053333282470703125,-0.21166706085205078,0.028333187103271484,-0.14999961853027344,0,-0.03972364987876975,2.000057221332006,4.833333015441895,-1.8749921769528561,4.808332920074463,4.49983907306083,4.901666164398193,-0.03972364987876975 2565,2009-12-01,4.824999809265137,4.873332977294922,4.824999809265137,4.824999809265137,62724.0,0.0,0.0,-0.0,45.454523959274205,46.31467417729472,0.025131835087479182,0.03699871735678961,-0.09169994509645107,-0.19157463313650247,6.390365459658617,0.048333168029785156,-0.03505056626253378,-0.031666493415832164,-0.11573691226188476,0.05240392543022043,-0.07370170283885802,0.01036871600719369,0.16911783727168483,32.75882905702508,-22.075281719544705,0.04203520942302614,12,0.03249979019165039,0.053333282470703125,-0.10750031471252441,0.028333187103271484,-0.13333368301391513,1,-0.04317802639414836,3.5333498636250575,4.824999809265137,2.000057221332006,4.833333015441895,-1.8749921769528561,4.808332920074463,-0.04317802639414836 2566,2009-12-02,4.833333015441895,4.875,4.788332939147949,4.826665878295898,53916.0,0.0017270894313314855,-1.0800173950858882,100.0,47.619059067723,46.346680017258215,0.0038815822538342815,0.023988524420992974,-0.10204187680720356,-0.1909200096489725,6.859553920555246,0.08666706085205078,-0.02787550870602118,-0.01958329677581716,-0.10058489782449875,0.06141830427286443,-0.06008409730015796,0.020917503748523636,0.1544022819788866,37.06909096290321,-17.0977020854384,0.04050080052434092,12,0.022500038146971768,0.029167175292967862,-0.10416698455810636,0.019999980926512784,0.22499990463256747,2,-0.03448282665929003,0.0,4.824999809265137,3.5333498636250575,4.824999809265137,2.000057221332006,4.833333015441895,-0.03448282665929003 2567,2009-12-03,4.783332824707031,4.833333015441895,4.76166582107544,4.833333015441895,21708.0,-0.010344867728981133,1.8666768391538016,-7.499499356314397,49.2753731355661,47.28865766799537,0.04269478406067506,0.06968562901084141,-0.052846043031812506,-0.12981625543761943,7.425711387138953,0.07166719436645508,-0.02347567050257826,-0.06458346843719465,-0.14990965680366575,0.020742719929276454,-0.1072465626204302,-0.021920374253959096,0.1981477705800323,19.11780174100299,-33.538034391330214,0.042663094183235495,12,0.07500004768371582,0.07916736602783203,-0.05416679382324219,0.07000017166137695,0.30000019073486417,3,-0.02439027307918673,-1.0800173950858882,4.833333015441895,0.0,4.824999809265137,3.5333498636250575,4.824999809265137,-0.02439027307918673 2568,2009-12-04,4.775000095367432,4.833333015441895,4.681665897369385,4.778333187103272,312336.0,-0.0017420341935143746,1.6764923677611276,0.06666158042306489,40.19935954771031,46.75157532191963,0.056440292984829554,0.074348163044899,-0.045323599099813094,-0.11012940253229253,8.32918366554769,0.15166711807251065,-0.027486730641740564,-0.06816620826721209,-0.15873225434807026,0.022399837813646073,-0.11344923130764073,-0.022883185226783453,0.20035089182858812,48.27611721268414,0.5164363500853,0.04528302304042904,12,0.043332815170288086,0.06166648864746094,-0.031667351722717285,0.07833290100097656,0.4716658592224121,4,-0.01256543279187583,1.8666768391538016,4.783332824707031,-1.0800173950858882,4.833333015441895,0.0,4.824999809265137,-0.01256543279187583 2569,2009-12-07,4.6966657638549805,4.783332824707031,4.670000076293945,4.7666659355163565,78660.0,-0.01640509527705536,1.193523974767774,21.00157367667511,34.77006580353654,45.231895277282966,0.1354299603030107,0.14599092710328776,0.030897376335189186,-0.01865224113963926,9.321641282056298,0.11333274841308594,-0.0346828730708868,-0.13750052452087402,-0.24769715234098388,-0.027303896700764163,-0.1925988384309294,-0.08240221061081865,0.2726782074118166,13.007657309800056,-28.800393003072397,0.055098313910055104,12,0.11583423614501953,0.1275007724761963,0.04666697978973389,0.15666723251342773,0.5533342361450195,0,-0.0063874532443986,1.6764923677611276,4.775000095367432,1.8666768391538016,4.783332824707031,-1.0800173950858882,4.833333015441895,-0.0063874532443986 2570,2009-12-08,4.583333015441895,4.666666030883789,4.508333206176758,4.666666030883789,59472.0,-0.024130469169273527,2.8000022888270903,1.1904687297770475,24.1644920906233,42.1660445986989,0.22398004784527803,0.24981698441569566,0.14392630709728405,0.10836222453526378,10.70907516489389,0.18833255767822266,-0.03270403794725851,-0.2366666316986077,-0.3926206702628594,-0.08071259313435597,-0.31464365098073355,-0.15868961241648183,0.3740372000259873,20.45448634252179,-15.813359725175623,0.07797701928212579,12,0.14833354949951083,0.1600000858306876,0.15999972820281894,0.2699999809265128,0.6666669845581046,1,0.02000011236018162,1.193523974767774,4.6966657638549805,1.6764923677611276,4.775000095367432,1.8666768391538016,4.783332824707031,0.02000011236018162 2571,2009-12-09,4.574999809265137,4.583333015441895,4.550000190734863,4.583333015441895,17352.0,-0.0018181542010329288,6.999999999998508,0.09999885558646644,25.201038867003007,39.980012053810206,0.2023856234546031,0.24678135775778287,0.15244364618253403,0.12306946606200864,12.251274372300607,0.03333282470703214,-0.03472526612850402,-0.2297498226165775,-0.41742339160564335,-0.04207625362751166,-0.3235866071111104,-0.13591303812204458,0.35542818564527856,20.512812988758316,-11.173491176814043,0.093836784494533,12,0.11666679382324219,0.1683332920074463,0.22624969482421875,0.2783331871032715,0.6666660308837891,2,0.025500835377045616,2.8000022888270903,4.583333015441895,1.193523974767774,4.6966657638549805,1.6764923677611276,4.775000095367432,0.025500835377045616 2572,2009-12-10,4.583333015441895,4.583333015441895,4.541666030883789,4.581665992736816,25416.0,0.0018214659069235584,48.98970251711027,-0.20004577706577534,31.42852471791643,38.30480268805256,0.17743941311661615,0.22822836597191998,0.14450265386819172,0.12018559730780876,13.906995064573344,0.04166698455810636,-0.04780345676758113,-0.20749995708465452,-0.41736901612591826,0.002369101956609221,-0.3124344866052864,-0.10256542756402265,0.32176929214450034,23.076877932550456,-10.910969778175147,0.1049345295206319,12,0.10833358764648349,0.1600000858306876,0.24458301067352206,0.2699999809265128,0.6333332061767569,3,0.10363635001694749,6.999999999998508,4.574999809265137,2.8000022888270903,4.583333015441895,1.193523974767774,4.6966657638549805,0.10363635001694749 2573,2009-12-11,4.686666011810303,4.796666145324707,4.675000190734863,4.675000190734863,195588.0,0.022545382589539864,-19.858532597588393,6.997997711666752,42.24596721446919,37.81760048931356,0.0571206565723692,0.12292829757624713,0.04986303228632405,0.023996003025229307,13.83908621348009,0.2133331298828116,-0.06301641256075907,-0.09891695976257342,-0.3138894993783028,0.11605557985315595,-0.2064032295704381,0.008569310045291267,0.19463014969151438,61.849612521044264,24.048047238750435,0.10748626980786469,12,0.005000591278076172,0.05666708946228027,0.14125001430511475,0.15166711807250977,0.4716668128967285,4,0.0846373525725963,48.98970251711027,4.583333015441895,6.999999999998508,4.574999809265137,2.8000022888270903,4.583333015441895,0.0846373525725963 2574,2009-12-14,4.683332920074463,4.786665916442871,4.683332920074463,4.786665916442871,83796.0,-0.0007111861027520039,1.0,-8.857755977927651,29.903534611075287,36.08971278395812,0.04273951219452421,0.1173118634257122,0.0610091361764713,0.0371868328394509,13.942422119026391,0.1033329963684082,-0.06758863333705101,-0.09275004863738978,-0.30818726586246115,0.12268716858768158,-0.20046865724992546,0.0149685599751459,0.1755854641078507,60.69362536755099,24.747768036536065,0.10771860861253553,12,0.008333683013916016,0.06000018119812012,0.1445831060409546,0.1033329963684082,0.46000003814697354,0,0.12028464431830832,-19.858532597588393,4.686666011810303,48.98970251711027,4.583333015441895,6.999999999998508,4.574999809265137,0.12028464431830832 2575,2009-12-15,4.646666049957275,4.75666618347168,4.585000038146973,4.683332920074463,71604.0,-0.007829225626907688,-1.145841653205858,0.3548418356752267,26.60545642576305,33.754868045962574,0.05749575189700895,0.14348318841055718,0.10339724287077612,0.08027181843664266,14.430644167552927,0.17166614532470703,-0.07703710279005804,-0.11808357238769496,-0.3358158822401851,0.09964873746479519,-0.22694972731394003,-0.009217417461449884,0.1912172235447045,41.17645958853647,9.374709220493582,0.10886615492624495,12,0.02416706085205078,0.09666705131530762,0.1733335256576538,0.08249998092651367,0.41666698455810547,1,0.12984233072834495,1.0,4.683332920074463,-19.858532597588393,4.686666011810303,48.98970251711027,4.583333015441895,0.12984233072834495 2576,2009-12-16,4.658332824707031,4.7150001525878915,4.610000133514403,4.646666049957275,38532.0,0.0025107839953042443,-1.4706291548624064,-0.3181830004161465,33.812915582203715,32.03681720670009,0.020556371154691888,0.11735602633491737,0.09765149179808574,0.07582144658067591,15.547133838590904,0.1050000190734881,-0.08693347869997847,-0.0934167861938473,-0.3034501733122372,0.11661660092454262,-0.19843347975304226,0.011599907365347661,0.1597774447554352,45.751663319458316,12.676202105881387,0.10501669355919517,12,0.012500286102294922,0.08500027656555176,0.16166675090789795,0.07083320617675781,0.39166736602783203,2,0.12701264541572965,-1.145841653205858,4.646666049957275,1.0,4.683332920074463,-19.858532597588393,4.686666011810303,0.12701264541572965 2577,2009-12-17,4.658332824707031,4.691666126251222,4.616665840148926,4.6599998474121085,27792.0,0.0,1.3077160086271045,-0.14288633669833398,30.03796573293448,30.907773449502777,0.001073314397112668,0.1050196928462448,0.10100811098007512,0.0824724264821306,16.327026252013756,0.07500028610229581,-0.09731142841095508,-0.08216676712036097,-0.2865517533904649,0.12221821914974296,-0.18435926025541338,0.020025726014691436,0.14119082095829238,34.64550255014689,1.0262718931519572,0.10219249313505212,12,-0.005833148956298828,0.08500027656555176,0.1487499475479126,0.07083320617675781,0.3900003433227539,3,0.12522355902695326,-1.4706291548624064,4.658332824707031,-1.145841653205858,4.646666049957275,1.0,4.683332920074463,0.12522355902695326 2578,2009-12-18,4.666666030883789,4.684999942779541,4.658332824707031,4.6599998474121085,251748.0,0.0017888816643929495,-4.333301544917032,-3.9988558352429378,31.939080772368854,30.59321955715081,-0.027092174963473603,0.09264149939403943,0.09517667704214183,0.0809061794557886,16.407496346782345,0.026667118072509766,-0.1112560228416628,-0.06825020313262975,-0.27437706417811203,0.13787665791285253,-0.17131363365537045,0.034813227390110946,0.11538618841222092,40.49569189736217,6.488062566132655,0.10306343052274113,12,-0.01416635513305664,0.07666707038879395,0.11916673183441162,0.0625,0.3616671562194833,4,0.11785719978566855,1.3077160086271045,4.658332824707031,-1.4706291548624064,4.658332824707031,-1.145841653205858,4.646666049957275,0.11785719978566855 2579,2009-12-21,4.673333168029785,4.681665897369385,4.6483330726623535,4.666666030883789,43764.0,0.0014286724402117201,1.8571895691980709,1.0001430615163187,32.958792668918406,31.570364065850267,-0.04181432599791002,0.08148890587556945,0.09323583269126523,0.07946353672233109,16.518322903841597,0.03333282470703125,-0.12399636782902324,-0.056083083152770996,-0.2626401506081848,0.1504739843026428,-0.1593616168804779,0.047195450574935904,0.09229591047906993,51.4563484347657,16.576491044522434,0.1032785337277071,12,-0.004167079925537109,0.06999993324279785,0.08708310127258301,0.055832862854003906,0.3550000190734872,0,0.10378024404404185,-4.333301544917032,4.666666030883789,1.3077160086271045,4.658332824707031,-1.4706291548624064,4.658332824707031,0.10378024404404185 2580,2009-12-22,4.658332824707031,4.671666145324707,4.616665840148926,4.664999961853027,73392.0,-0.003209774005707766,4.500166897143675,-1.0,30.627292248636465,32.17328110825398,-0.016825876951917174,0.08233350790297944,0.1129393507746066,0.09675348666358197,17.525006400049907,0.056667327880859375,-0.13214291359610986,-0.059416770935058594,-0.25336105564917943,0.13452751377906225,-0.15638891329211901,0.037555371422001826,0.091858501461898,46.031126107510936,10.956105215959617,0.09697214235706036,12,0.010833263397216797,0.08500027656555176,0.10208344459533691,0.07083320617675781,0.42500019073486417,1,0.1041145301902957,1.8571895691980709,4.673333168029785,-4.333301544917032,4.666666030883789,1.3077160086271045,4.658332824707031,0.1041145301902957 2581,2009-12-23,4.666666030883789,4.704999923706055,4.643332958221436,4.675000190734863,46362.0,0.0017888816643929495,-1.2424226661118447,1.2500357602631955,35.77233692163121,32.655926908666736,-0.012056696724822125,0.058490841932018256,0.10998668572974957,0.0949064411680034,18.453390278193034,0.06166696548461825,-0.13008366680377925,-0.03933355808258021,-0.21386529530254972,0.1351981791373893,-0.1265994266925654,0.04793231052740499,0.06901380808560997,56.603508771929825,18.704068713306526,0.0872658686099849,12,0.02416706085205078,0.07666707038879395,0.0937502384185791,0.0625,0.46000003814697266,2,0.0850000837871121,4.500166897143675,4.658332824707031,1.8571895691980709,4.673333168029785,-4.333301544917032,4.666666030883789,0.0850000837871121 2582,2009-12-24,4.666666030883789,4.703332901000977,4.646666049957275,4.703332901000977,17094.0,0.0,2.090901997503121,4.399588053553038,36.514446962511144,32.019091325115845,0.001125570713982782,0.049891287746117285,0.11811090379441147,0.09826502393448955,18.87090872797551,0.05666685104370117,-0.10921522602871025,-0.0322502136230467,-0.20068751879337832,0.13618709154728492,-0.11646886620821206,0.05196843896211867,0.055373010118051624,56.603508771929825,19.18978148050489,0.08421865258516573,12,0.019166946411132812,0.06666707992553711,0.11125028133392334,0.0625,0.46000003814697266,3,0.08214304544490347,-1.2424226661118447,4.666666030883789,4.500166897143675,4.658332824707031,1.8571895691980709,4.673333168029785,0.08214304544490347 2583,2009-12-28,4.666666030883789,4.683332920074463,4.650000095367432,4.683332920074463,35928.0,0.0,2.999885560609962,0.45454900124843944,45.36085819035568,33.73657172281367,-0.0022459614987955234,0.038751620903822115,0.126563818931146,0.09793202398694945,19.18228839929408,0.03333282470703125,-0.08801806498664178,-0.023916864395141957,-0.18042222748131742,0.1325884986910335,-0.10216954593822969,0.054335817147945775,0.042550660028546794,56.603508771929825,15.437396890953885,0.07825268154308784,12,0.004167079925537109,0.06500053405761719,0.11125028133392334,0.0625,0.6050000190734863,0,0.08178582624514807,2.090901997503121,4.666666030883789,-1.2424226661118447,4.666666030883789,4.500166897143675,4.658332824707031,0.08178582624514807 2584,2009-12-29,4.633333206176758,4.666666030883789,4.60166597366333,4.664999961853027,43560.0,-0.007142749124629089,2.7144063870950164,1.8999799731067433,60.27403165943549,37.477524526555044,0.025980683604043264,0.06006878211877442,0.1674917514312888,0.1295371062069588,20.04268285286888,0.06500005722045898,-0.07403488706171046,-0.04766635894775373,-0.1925575900250811,0.09722487212957365,-0.12011197448641742,0.02477925659090996,0.06999969482421875,30.64552598670094,-12.597648084286426,0.0724456155386638,12,0.02499985694885254,0.09833335876464844,0.1445831060409546,0.09583282470703125,0.5833330154418945,1,0.08525179678421035,2.999885560609962,4.666666030883789,2.090901997503121,4.666666030883789,-1.2424226661118447,4.666666030883789,0.08525179678421035 2585,2009-12-30,4.616665840148926,4.650000095367432,4.616665840148926,4.650000095367432,21024.0,-0.003597273342140106,1.0,1.0526577322692365,58.2780076698043,40.195868091844,0.04240425458725028,0.06358822761859706,0.19236190147950438,0.14582592525158677,20.949574091833956,0.03333425521850586,-0.07389526828573079,-0.053917026519775035,-0.18446371728154176,0.07662966424199169,-0.1191903719006584,0.011356318861108328,0.07496707916259737,14.515913191544344,-30.297032063527134,0.06527334538088336,12,0.0366671085357666,0.11500072479248047,0.17541718482971191,0.11250019073486328,0.6100001335144043,2,0.08916983840898185,2.7144063870950164,4.633333206176758,2.999885560609962,4.666666030883789,2.090901997503121,4.666666030883789,0.08916983840898185 2586,2009-12-31,4.666666030883789,4.698332786560059,4.616665840148926,4.618332862854004,8904.0,0.010830368163109227,-2.1612676966240287,-1.4499549401347505,64.20445863392959,43.99214508084346,-0.007028704276376807,0.00048649725471427985,0.15093854316750743,0.09520186295025201,21.398647353811732,0.08166694641113281,-0.06543371932875619,0.004416513442992986,-0.10130448901836431,0.11013751590435028,-0.048443987787686105,0.05727701467367208,-0.15833282470703125,63.934318585814054,15.695600408068977,0.05286050123067883,12,-0.01333308219909668,0.06500053405761719,0.12541699409484863,0.0625,0.5633339881896973,3,0.08928579456953267,1.0,4.616665840148926,2.7144063870950164,4.633333206176758,2.999885560609962,4.666666030883789,0.08928579456953267 2587,2010-01-04,4.666666030883789,4.7116661071777335,4.666666030883789,4.666666030883789,63108.0,0.0,0.0,0.0,44.73687512705133,45.414122231363734,-0.0063948118438741375,-0.009172301730819399,0.15028947405981707,0.09419907984760911,21.607964966013057,0.045000076293944424,-0.05090281663436347,0.010249853134155273,-0.07891964893350689,0.09941935520181744,-0.03433489789967581,0.054834604167986356,-0.15453283309936516,59.090889386918676,12.054444709175286,0.0445847510338311,1,-0.009999990463256836,0.06500053405761719,0.12541699409484863,0.0625,0.5916671752929688,0,0.0985714501750743,-2.1612676966240287,4.666666030883789,1.0,4.616665840148926,2.7144063870950164,4.633333206176758,0.0985714501750743 2588,2010-01-05,4.7150001525878915,4.7150001525878915,4.666666030883789,4.666666030883789,144120.0,0.01035731320480826,-1.0000000000000369,100.0,56.73765053212552,48.05621754949786,-0.05269294409371472,-0.06559503521346866,0.10185454756619361,0.045239510318883625,21.23599336890306,0.04833412170410245,-0.04198539702119142,0.06158397197723442,-0.013751261135639403,0.13691920509010824,0.023916355420797508,0.09925158853367133,-0.19488563842773488,100.0,52.431864034524494,0.037667616556436974,1,-0.05666708946228116,-0.023333549499512607,0.1554161310195914,0.01416587829589755,0.6183328628540039,1,0.08730984159500443,0.0,4.666666030883789,-2.1612676966240287,4.666666030883789,1.0,4.616665840148926,0.08730984159500443 2589,2010-01-06,4.666666030883789,4.7150001525878915,4.666666030883789,4.7150001525878915,88560.0,-0.010251138948017546,-1.0000000000000369,-1.0,54.05400703262881,50.65918585883034,-0.006039086753323097,-0.02068414153092668,0.1425392400854273,0.09143661564687289,20.76362279605298,0.04833412170410245,-0.03222012171550137,0.014749836921692072,-0.05811365518056988,0.08761332902395402,-0.021681909129439347,0.05118158297282349,-0.13485837841796844,50.84714530942337,2.368451244568668,0.03643174605113105,1,-0.008332967758178711,0.025000572204589844,0.20625030994415283,0.0625,0.6666669845581064,2,0.12964287889247328,-1.0000000000000369,4.7150001525878915,0.0,4.666666030883789,-2.1612676966240287,4.666666030883789,0.12964287889247328 2590,2010-01-07,4.675000190734863,4.7150001525878915,4.666666030883789,4.706665992736816,106212.0,0.0017858916399671187,-1.0000000000000369,0.6551438380489994,53.42475417096139,52.62056555320036,-0.013142411658336961,-0.02297673902272379,0.1251515538398973,0.08075270164132764,19.287716277790075,0.04833412170410245,-0.023518798059619428,0.018500638008117853,-0.04739760135197457,0.08439887736821028,-0.014448481671927915,0.05144975768816362,-0.13220098826171878,59.32247771818666,10.065136659294438,0.0329491196800461,1,-0.01666712760925293,0.016666412353515625,0.1979161500930786,0.05416584014892578,0.6833329200744629,3,0.11586438690575629,-1.0000000000000369,4.666666030883789,-1.0000000000000369,4.7150001525878915,0.0,4.666666030883789,0.11586438690575629 2591,2010-01-08,4.691666126251222,4.724999904632568,4.666666030883789,4.7150001525878915,77652.0,0.0035649058473596895,1.6923203890974616,0.7368841103481508,56.410185872924274,54.83120320991293,-0.028931615197445026,-0.032099963613760885,0.10024503855592481,0.06138428579142374,17.680167638835425,0.0583338737487793,-0.014983951449350386,0.029333257675172142,-0.025995755365574524,0.08466227071591881,0.0016687511547983647,0.05699776419554592,-0.13853486677119253,42.856909306414245,-7.90798448230295,0.027664506520373548,1,-0.028333187103272373,4.768371573149466e-07,0.17625021934509189,0.03749990463256747,0.9000000953674308,4,0.1140319521925548,-1.0000000000000369,4.675000190734863,-1.0000000000000369,4.666666030883789,-1.0000000000000369,4.7150001525878915,0.1140319521925548 2592,2010-01-11,5.058332920074463,5.170000076293945,4.708333015441895,4.708333015441895,154410.0,0.07815278921311886,-1.6380982094078718,-14.999550424031842,81.67103015627582,58.86566676168183,-0.3734724166229588,-0.38088450766509485,-0.269765586656904,-0.3088341965609054,16.710896319975156,0.4783339500427237,0.0060406822903562585,0.3722500562667843,0.19228807664431358,0.552212035889255,0.28226906645554894,0.4622310460780197,-0.49145216898223065,77.81450366058841,24.686893144927254,0.08998098981123522,1,-0.1724998950958252,-0.21916627883911133,-0.19916629791259766,-0.32916688919067383,0.6016669273376456,0,0.03393748527657148,1.6923203890974616,4.691666126251222,-1.0000000000000369,4.675000190734863,-1.0000000000000369,4.666666030883789,0.03393748527657148 2593,2010-01-12,5.083333015441895,5.239999771118164,5.066666126251222,5.099999904632568,223092.0,0.004942358631282895,-5.9332532257605175,-0.047619696377260344,82.19881485209612,61.30175378308857,-0.37230450031917783,-0.39488981358044395,-0.29520146950436654,-0.3382346915755967,17.96449646211099,0.18166685104370117,0.02529007771507974,0.3774168014526378,0.12452818467937554,0.6303054182259,0.25097249306600666,0.5038611098392689,-0.4561403318294923,72.6744224729868,18.536682761933925,0.12644430838663132,1,-0.1550002098083505,-0.20916652679443448,-0.22291648387909024,-0.35416698455810636,0.5783329010009757,1,0.03442626918269087,-1.6380982094078718,5.058332920074463,1.6923203890974616,4.691666126251222,-1.0000000000000369,4.675000190734863,0.03442626918269087 2594,2010-01-13,5.246665954589844,5.246665954589844,5.083333015441895,5.083333015441895,109566.0,0.032131072005667116,-1.0000000000000109,-9.799845506823917,87.47336399662744,64.5456822638467,-0.49113493333336233,-0.5416247313226492,-0.4561141090784764,-0.505222598552125,19.297090875901038,0.16333293914794833,0.05019146916432504,0.5125830888748171,0.1632052446247716,0.8619609331248625,0.3378941667497939,0.6872720109998403,-0.5459364204767496,100.0,42.98466506600769,0.17468892212502288,1,-0.315000057220459,-0.36916637420654297,-0.4191662073135376,-0.5174999237060547,0.4033341407775888,2,0.0165185017689633,-5.9332532257605175,5.083333015441895,-1.6380982094078718,5.058332920074463,1.6923203890974616,4.691666126251222,0.0165185017689633 2595,2010-01-14,5.25,5.291666030883789,5.235000133514403,5.258333206176758,38304.0,0.0006354598213442753,-1.956512003980504,-0.05101975278366555,87.39307879279896,67.12219561483218,-0.4416243345969617,-0.5243232789472376,-0.45548850277262787,-0.5141187916958536,20.11531490115688,0.056665897369385654,0.07296353860111715,0.4857504367828369,0.07022632442687815,0.9012745491387957,0.27798838060485753,0.6935124929608163,-0.4728393670201605,93.33343505859375,34.767895549548214,0.2077620561779792,1,-0.27083396911621094,-0.35000038146972656,-0.4316667318344116,-0.5208339691162109,0.40666580200195224,3,0.015872955322265847,-1.0000000000000109,5.246665954589844,-5.9332532257605175,5.083333015441895,-1.6380982094078718,5.058332920074463,0.015872955322265847 2596,2010-01-15,5.25,5.2849998474121085,5.233333110809326,5.28000020980835,42444.0,0.0,1.5833700900042427,3.6000801098649577,87.39307879279896,71.86177379991526,-0.39132899943821275,-0.5035411301269299,-0.4538650495494494,-0.5184068015732706,20.970485059843845,0.051666736602782315,0.09617273645738944,0.4561670780181881,-0.00890065825502262,0.9212348142913989,0.22363320988158275,0.6887009461547935,-0.39051850335552896,92.85724795600234,32.63722186318417,0.23253386813660548,1,-0.27083396911621094,-0.33333396911621094,-0.5125001668930054,-0.5208339691162109,0.3916659355163574,4,0.020634878249395472,-1.956512003980504,5.25,-1.0000000000000109,5.246665954589844,-5.9332532257605175,5.083333015441895,0.020634878249395472 2597,2010-01-18,5.241665840148926,5.241665840148926,5.181665897369385,5.239999771118164,25488.0,-0.0015874590192522797,71.02575844304522,-0.055535245966780576,86.46917427485775,75.16527643799662,-0.32726948706230896,-0.4735431999504467,-0.44316487232250346,-0.5100084596629015,21.647776533024114,0.06833410263061523,0.12430007647556884,0.4186662673950199,-0.08239537870585156,0.9197279134958913,0.16813544434458372,0.669197090445456,-0.3130348180261642,77.77768358768182,16.393801068446876,0.2505308230504357,1,-0.2624998092651367,-0.3249998092651367,-0.5241659879684448,-0.5124998092651367,0.6083340644836417,0,0.0667727383132426,1.5833700900042427,5.25,-1.956512003980504,5.25,-1.0000000000000109,5.246665954589844,0.0667727383132426 2598,2010-01-19,5.216666221618652,5.243332862854004,5.170000076293945,5.241665840148926,27408.0,-0.004769403333342415,4.1763715920565465,-15.005151688609043,87.39297194131743,78.86960587229534,-0.24990517298323045,-0.42712518688123247,-0.4156111134769578,-0.4824814177159169,22.311908577377494,0.0733327865600586,0.14894299649364573,0.36616663932800275,-0.15858020014344998,0.8909134787994555,0.10379321959227639,0.6285400590637291,-0.22994959809412663,64.00003662114948,-1.2194945589106538,0.2623734197357263,1,-0.23750019073486328,-0.2783331871032715,-0.4991663694381714,-0.4875001907348633,0.7666668891906738,1,0.0849840888719724,71.02575844304522,5.241665840148926,1.5833700900042427,5.25,-1.956512003980504,5.25,0.0849840888719724 2599,2010-01-20,5.158332824707031,5.216666221618652,5.118332862854004,5.216666221618652,36324.0,-0.011182121767706499,2.3714257687969003,2.3333714808880752,82.96136297953876,82.1514512954706,-0.12794972259673099,-0.3484595266349082,-0.35556365847516425,-0.41980517798305605,22.721078106544308,0.09833335876464844,0.18205783444798307,0.2835832595825192,-0.25141670101526703,0.8185832201803054,0.016083279283626517,0.5510832398814118,-0.12282429600502365,23.076923076923077,-46.55046515238769,0.26749998029889294,1,-0.1791667938232422,-0.2199997901916504,-0.4408329725265503,-0.4291667938232422,0.8566670417785653,2,0.0975766994570435,4.1763715920565465,5.216666221618652,71.02575844304522,5.241665840148926,1.5833700900042427,5.25,0.0975766994570435 2600,2010-01-21,5.143332958221436,5.158332824707031,5.111666202545166,5.118332862854004,15090.0,-0.0029078903970192194,-1.4347750370066301,-0.4285725963346401,80.29652708112975,84.80548920749342,-0.044176129399907005,-0.31121796503108623,-0.3386663069041136,-0.400904783010823,22.887798248792706,0.046666622161865234,0.21153054256971338,0.2443333864212045,-0.29332393484487707,0.7819907076872861,-0.024495274211836282,0.5131620470542453,-0.0668392291703439,18.2692492854339,-49.92697418794427,0.2688286606330407,1,-0.14333343505859464,-0.20499992370605558,-0.4258331060409555,-0.4141669273376474,0.8583331108093262,3,0.09850949593611413,2.3714257687969003,5.158332824707031,4.1763715920565465,5.216666221618652,71.02575844304522,5.241665840148926,0.09850949593611413 2601,2010-01-22,5.063333034515381,5.108333110809326,5.050000190734863,5.108333110809326,44022.0,-0.015554101660515407,1.5925698300343323,-1.7999961853172224,72.88456851222281,83.82921569148755,0.10514631403852182,-0.21078405383903576,-0.25808925146613326,-0.3166581846540204,23.195662102955218,0.09333276748657315,0.24710801787177594,0.14450011253356898,-0.3862922453065538,0.6752924703736918,-0.12089606638649197,0.40989629145362994,0.2283329963684082,6.896322093092086,-59.87185104820495,0.2653961789200613,1,0.10750007629394531,-0.11666703224182129,-0.35624992847442627,-0.3341670036315918,1.0516667366027832,4,0.11718225197552301,-1.4347750370066301,5.143332958221436,2.3714257687969003,5.158332824707031,4.1763715920565465,5.216666221618652,0.11718225197552301 2602,2010-01-25,5.050000190734863,5.063333034515381,5.026666164398193,5.0349998474121085,22092.0,-0.002633214858598354,-1.3157260736011565,-0.3333403975755718,70.140252985149,82.48937548404898,0.1309429024351063,-0.17629924662323138,-0.24373125835207787,-0.29916630295056024,23.430493089818544,0.0366668701171875,0.28608255152861695,0.11200056076049769,-0.4080271634888266,0.632028285009822,-0.14801330136416446,0.37201442288515985,0.23683252334594762,10.769549036825762,-49.6554225935114,0.26001386212466204,1,0.10916590690612793,-0.10333418846130371,-0.3429170846939087,-0.3208341598510742,1.0083327293395996,0,0.11716152919499123,1.5925698300343323,5.063333034515381,-1.4347750370066301,5.143332958221436,2.3714257687969003,5.158332824707031,0.11716152919499123 2603,2010-01-26,5.048333168029785,5.063333034515381,5.036665916442871,5.056665897369385,35460.0,-0.0003301034934882763,1.4615418473117807,-0.5555025748616875,74.30998392726327,81.02677769856408,0.14206247652187898,-0.15238548195004142,-0.2387806608934957,-0.2944254157553239,23.678014635011024,0.026667118072509766,0.32712531154070845,0.09125018119812012,-0.4146736821997328,0.597174044595973,-0.16171175050080677,0.344212112897047,0.22809288406372108,11.4036826875538,-48.15775359796774,0.2529619316989265,1,0.11083292961120605,-0.10166716575622559,-0.35041677951812744,-0.3191671371459961,0.8133330345153809,1,0.15879830231483094,-1.3157260736011565,5.050000190734863,1.5925698300343323,5.063333034515381,-1.4347750370066301,5.143332958221436,0.15879830231483094 2604,2010-01-27,5.028333187103272,5.050000190734863,5.008333206176758,5.050000190734863,63228.0,-0.003961699884066472,2.8461233741939744,2.6002288984262165,72.17571230796588,79.33595920024928,0.14285804261458868,-0.10674886808402118,-0.21829457911572003,-0.2734059539909506,23.415004992703373,0.04166698455810547,0.320357848130878,0.05150020122528165,-0.4315311174076424,0.5345315198582057,-0.1900154580911808,0.2930158605417441,0.23810246948242142,13.333354526150409,-44.34742540702266,0.24151565931646216,1,0.11833333969116122,-0.0816671848297128,-0.33041679859161466,-0.2991671562194833,0.831666946411131,2,0.18992375568020203,1.4615418473117807,5.048333168029785,-1.3157260736011565,5.050000190734863,1.5925698300343323,5.063333034515381,0.18992375568020203 2605,2010-01-28,5.028333187103272,5.050000190734863,5.0133328437805185,5.041666030883789,54900.0,0.0,1.4443949965827403,0.6153524505380683,71.58120285123921,77.57908409563153,0.12081264948857129,-0.07834315882346399,-0.21779845591793023,-0.2730680284935181,23.137781982511793,0.036667346954344815,0.3105857946293602,0.03091683387756472,-0.4216140276097038,0.48344769536483323,-0.19534859686606953,0.257182264621199,0.22261632245788565,20.000000000000888,-37.921886450084315,0.22626543074363445,1,0.09749984741210849,-0.0816671848297128,-0.32208359241485685,-0.2991671562194833,0.804999828338623,3,0.19622142023383393,2.8461233741939744,5.028333187103272,1.4615418473117807,5.048333168029785,-1.3157260736011565,5.050000190734863,0.19622142023383393 2606,2010-01-29,5.083333015441895,5.113333225250244,5.033332824707031,5.033332824707031,76668.0,0.010937984077842522,-2.200003814682714,-3.7501519974253013,52.66904711724188,73.823514411452,0.044348597107990884,-0.10595941239734952,-0.27310353817159516,-0.32554384328170727,23.67868640464997,0.08500003814697177,0.2777616673984076,0.06508331298828196,-0.3609214278201538,0.4910880537967177,-0.14791905741593592,0.27808568339249984,0.15305951591619849,71.42837680119611,15.360888432405517,0.21300237040421804,1,0.04250001907348544,-0.13666701316833585,-0.3770834207534799,-0.35416698455810636,0.766666889190672,4,0.18065569397070802,1.4443949965827403,5.028333187103272,2.8461233741939744,5.028333187103272,1.4615418473117807,5.048333168029785,0.18065569397070802 2607,2010-02-01,5.126666069030762,5.1416659355163565,5.099999904632568,5.113333225250244,15846.0,0.008524535665326516,-1.083328366215608,0.26665585839897293,54.45202593732785,70.16340929989761,-0.019011987218498838,-0.11917352891322075,-0.3151162831619434,-0.36495757629190173,24.50237353708976,0.058332920074461114,0.24394356267255368,0.08541636466979963,-0.3091768875549006,0.48000961689449984,-0.11188026144255048,0.28271299078214973,0.09604290281645245,88.75004917405529,33.346367083138205,0.19729662611235016,2,-0.01416635513305664,-0.18000006675720215,-0.4095829725265503,-0.39750003814697266,0.6616668701171875,0,0.19278292925254936,-2.200003814682714,5.083333015441895,1.4443949965827403,5.028333187103272,2.8461233741939744,5.028333187103272,0.19278292925254936 2608,2010-02-02,5.126666069030762,5.150000095367432,5.099999904632568,5.133333206176758,68034.0,0.0,1.4999523173755485,-0.5000536461499946,31.443340018876725,64.4391845264907,-0.03701343707703142,-0.0914393825165174,-0.3103837703299801,-0.35985416047311514,25.439057737086934,0.05000019073486328,0.20793269706418016,0.0648330688476566,-0.2999240843419697,0.4295902220372829,-0.117545507747157,0.2472116454424702,0.08318035687622505,83.52894845791106,32.37154547414678,0.18237857659481327,2,-0.04333305358886719,-0.18000006675720215,-0.4170830249786377,-0.39750003814697266,0.6649999618530273,1,0.18172957600490647,-1.083328366215608,5.126666069030762,-2.200003814682714,5.083333015441895,1.4443949965827403,5.028333187103272,0.18172957600490647 2609,2010-02-03,5.271666049957275,5.2733330726623535,5.130000114440918,5.130000114440918,58380.0,0.028283484622185773,-1.0235345596526364,-21.2483907881562,52.32968441561772,61.33175756365603,-0.18354855205481613,-0.19899278453594516,-0.44902992973753975,-0.4989888044224635,26.757057804005758,0.1466670036315918,0.17450170313588398,0.17958304882049525,-0.14536186402106122,0.5045279616620517,0.017110592399716573,0.3420555052412739,-0.2633328437805176,99.35883798554818,51.324885146758064,0.16247245642077843,2,-0.13083291053771973,-0.3250000476837158,-0.5704162120819092,-0.5425000190734863,0.5933337211608887,2,0.11191910621741163,1.4999523173755485,5.126666069030762,-1.083328366215608,5.126666069030762,-2.200003814682714,5.083333015441895,0.11191910621741163 2610,2010-02-04,5.216666221618652,5.264999866485597,5.2133331298828125,5.25,54948.0,-0.010433101758991148,-1.5833392938035395,-0.23529847355223077,46.7948259451013,58.432897278420306,-0.13080835315402162,-0.10680812743441326,-0.3916768149336036,-0.4374525039556696,28.14628423227695,0.05833292007446289,0.13923415640090742,0.09749991893768328,-0.16545554515415795,0.3604553830295245,-0.033977813108237775,0.22897765098360434,-0.20303301811218244,76.38883645893145,32.61920254021274,0.13147773204592084,2,-0.07583308219909668,-0.2625002861022949,-0.521666407585144,-0.4875001907348633,0.6483335494995117,3,0.12332280513360772,-1.0235345596526364,5.271666049957275,1.4999523173755485,5.126666069030762,-1.083328366215608,5.126666069030762,0.12332280513360772 2611,2010-02-05,5.22666597366333,5.25,5.166666030883789,5.208333015441895,69042.0,0.0019168855395113038,1.5640822494626496,-0.5499814035990922,48.56230878848567,56.0353479232355,-0.12874135044339852,-0.07870732838343475,-0.399480949441144,-0.4414565639576189,29.53918842445118,0.08333396911621094,0.10956324410279805,0.0807496786117552,-0.09271654624098691,0.2542159034644973,-0.005983433814615857,0.16748279103812624,-0.20783877277374252,73.07664797830023,32.2204586154205,0.08673311242637087,2,-0.08583283424377441,-0.27250003814697266,-0.5341662168502808,-0.46916651725769043,0.6083340644836426,4,0.11607151573020014,-1.5833392938035395,5.216666221618652,-1.0235345596526364,5.271666049957275,1.4999523173755485,5.126666069030762,0.11607151573020014 2612,2010-02-08,5.230000019073486,5.291666030883789,5.199999809265137,5.2633328437805185,87858.0,0.0006378914258069468,1.037045278740291,-1.818191276302579,51.33338101709463,53.48239204432788,-0.11606249926399137,-0.07222405322132008,-0.39752649677146223,-0.44246693503170675,28.90644180396021,0.09166622161865234,0.08397344765250914,0.07550036907196045,-0.09670255190162713,0.24770329004554803,-0.010601091414833341,0.16160182955875424,-0.2060827007484436,67.82633790517797,28.66264685285678,0.08610146048679396,2,-0.08000040054321289,-0.25083398818969727,-0.537500262260437,-0.4725005626678467,0.6700000762939462,0,0.11854682281032125,1.5640822494626496,5.22666597366333,-1.5833392938035395,5.216666221618652,-1.0235345596526364,5.271666049957275,0.11854682281032125 2613,2010-02-09,5.258333206176758,5.264999866485597,5.230000019073486,5.264999866485597,43536.0,0.005417435372837787,9.499964237176497,0.20000286106662696,60.63835399630709,52.20046334303245,-0.12457490472447841,-0.09146384369079197,-0.4209388654131416,-0.46796875862741416,27.89293245993314,0.03499984741211026,0.06955205187317226,0.09508354663848895,-0.07965911084557131,0.2698262041225492,0.007712217896458817,0.18245487538051908,-0.22370593934936522,79.3816622325521,36.60579861391015,0.08737132874203006,2,-0.10583376884460449,-0.27916717529296875,-0.5641669034957886,-0.5008337497711182,0.7416667938232422,1,0.10079234468226961,1.037045278740291,5.230000019073486,1.5640822494626496,5.22666597366333,-1.5833392938035395,5.216666221618652,0.10079234468226961 2614,2010-02-10,5.333333015441895,5.526666164398193,5.333333015441895,5.433332920074463,316584.0,0.014263038556978191,-2.8666666666667178,14.999999999997868,67.92455885753256,51.79416956595394,-0.16959545205572013,-0.16826489251358812,-0.4897762500202747,-0.5399650875030044,27.332811715790626,0.26833295822143555,0.06215603129901748,0.16575000286102348,-0.021549781239945887,0.35304978696199285,0.07210011081053835,0.2593998949115086,-0.2884241980522466,46.29636742938533,0.4032081093336757,0.09364989205048485,2,-0.053333520889283115,-0.2366669178009042,-0.6583331823349008,-0.5383334159851083,0.6866669654846183,2,0.08593744551762605,9.499964237176497,5.258333206176758,1.037045278740291,5.230000019073486,1.5640822494626496,5.22666597366333,0.08593744551762605 2615,2010-02-11,5.333333015441895,5.383333206176758,5.328332901000977,5.333333015441895,516858.0,0.0,-9.99980926950024,-0.0,80.00004238558822,54.83094681799241,-0.1360930551777857,-0.1704402489609187,-0.4834867695152969,-0.5367980424175167,26.502681037910392,0.05500030517578125,0.052729530605711616,0.16158335208892893,-0.03681498587117993,0.3599816900490378,0.0623841831088745,0.26078252106898336,-0.2595187572317341,46.29636742938533,-4.342515207049431,0.09919916898005456,2,-0.01999998092651456,-0.2366669178009042,-0.6583331823349008,-0.5383334159851083,0.7583332061767569,3,0.09968752263113978,-2.8666666666667178,5.333333015441895,9.499964237176497,5.258333206176758,1.037045278740291,5.230000019073486,0.09968752263113978 2616,2010-02-12,5.358333110809326,5.396666049957275,5.300000190734863,5.333333015441895,145908.0,0.004687518160791049,-1.109094503139354,100.0,83.39346302617798,58.04666205008688,-0.1318472416952483,-0.19700891389729147,-0.5020458508652723,-0.5590922512370824,25.519520182283763,0.09666585922241211,0.04815572364772258,0.1811667919158939,-0.03162047122429179,0.3939540550560796,0.07477316034580106,0.28756042348598676,-0.2573477382278826,48.4694242477765,-6.914713367887131,0.10639363157009286,2,-0.04500007629394531,-0.26166701316833496,-0.6833332777023315,-0.5633335113525391,0.7083330154418954,4,0.09455676790357481,-9.99980926950024,5.333333015441895,-2.8666666666667178,5.333333015441895,9.499964237176497,5.258333206176758,0.09455676790357481 2617,2010-02-15,5.591666221618652,5.6599998474121085,5.413332939147949,5.420000076293945,86202.0,0.04354583897343467,-1.6666632300102489,6.8666196189134405,89.18270950135634,64.46214754814017,-0.32663236157087994,-0.4245429727561483,-0.7244818945635148,-0.7874303913366942,25.508039686127038,0.3016667366027823,0.05200866277202554,0.3969998836517332,0.11542631293460737,0.6785734543688591,0.25621309829316985,0.5377866690102966,-0.4651400015282041,84.1084527736965,22.204322931853874,0.14078678535856298,2,-0.19666624069213867,-0.4074997901916504,-0.9141664505004883,-0.7966666221618652,0.544999599456788,0,0.04351722847610895,-1.109094503139354,5.358333110809326,-9.99980926950024,5.333333015441895,-2.8666666666667178,5.333333015441895,0.04351722847610895 2618,2010-02-16,5.6599998474121085,5.681665897369385,5.593332767486572,5.593332767486572,64728.0,0.012220619594435433,-1.6499774695839384,0.3883531013027364,92.58428931192043,68.93488142550713,-0.3479469690456831,-0.4827089365870494,-0.7806311067550871,-0.8502677445919469,25.6635768919121,0.08999967575073242,0.07533781585684807,0.44316682815551633,0.09288228077204863,0.793451375538984,0.26802455446378204,0.6183091018472506,-0.4907957371359277,94.32329140903838,25.189880221724337,0.17514227369173402,2,-0.23583388328552157,-0.3150002956390372,-0.7975000143051139,-0.8208332061767569,0.5050001144409189,1,0.04240287180662339,-1.6666632300102489,5.591666221618652,-1.109094503139354,5.358333110809326,-9.99980926950024,5.333333015441895,0.04240287180662339 2619,2010-02-17,5.661665916442871,5.733333110809326,5.643332958221436,5.666666030883789,45492.0,0.0002943584939361088,-3.3200732433052456,-0.07500125168978221,92.60091052492139,74.02444637882047,-0.3223749343822089,-0.46876705339472124,-0.7673168501038798,-0.8465583388575535,26.50618337599844,0.09000015258788974,0.09729005555014059,0.4196662425994875,0.018455357445351872,0.8208771277536231,0.21906080002241968,0.6202716851765553,-0.4412156274573702,83.46140091222703,7.777806317992102,0.2006054425770676,2,-0.21166634559631348,-0.2908327579498291,-0.7604162693023682,-0.7874994277954102,0.5950002670288086,2,0.059758750966658614,-1.6499774695839384,5.6599998474121085,-1.6666632300102489,5.591666221618652,-1.109094503139354,5.358333110809326,0.059758750966658614 2620,2010-02-18,5.6500000953674325,5.708333015441895,5.644999980926514,5.708333015441895,33054.0,-0.002060492661984603,1.171433709628667,11.666316994087355,90.47631374050336,78.68155804015578,-0.2713073467882072,-0.4397425958312011,-0.7368437871411917,-0.8279602105658599,27.47324106081321,0.06333303451538175,0.13228844931380213,0.38266706466674894,-0.054669845576018616,0.8200039749095165,0.1639986095453656,0.6013355197881323,-0.3680038677630728,80.76928578895554,4.359584922703547,0.21866845512138358,2,-0.18333363533020108,-0.27916693687439054,-0.7454173564910898,-0.7725005149841317,0.5799999237060538,3,0.06548670430332426,-3.3200732433052456,5.661665916442871,-1.6499774695839384,5.6599998474121085,-1.6666632300102489,5.591666221618652,0.06548670430332426 2621,2010-02-19,5.656665802001952,5.656665802001952,5.633333206176758,5.6500000953674325,28836.0,0.0011797710658421057,6.000786894629255,-0.11427006613093993,89.94986722794678,82.97227873025047,-0.235308268977529,-0.4212772624208174,-0.7239683859656134,-0.8272917307752872,29.150549955935496,0.023332595825194424,0.15063316814757766,0.3596661329269404,-0.09936345945822733,0.8186957253121081,0.13015133673435653,0.5891809291195242,-0.32050914841299694,76.04147885004792,1.1434778180054508,0.22951479619258364,2,-0.174999237060546,-0.28583264350891024,-0.717082977294921,-0.7566661834716788,0.5466670989990252,4,0.0769004984283761,1.171433709628667,5.6500000953674325,-3.3200732433052456,5.661665916442871,-1.6499774695839384,5.6599998474121085,0.0769004984283761 2622,2010-02-22,5.641665935516357,5.666666030883789,5.633333206176758,5.664999961853027,27846.0,-0.0026517151641318737,1.500008940865118,-3.500608054940485,87.9608143892399,86.00810766279855,-0.17407885060706096,-0.37911601966796127,-0.6894674613605112,-0.8049172232758695,31.188353538341516,0.03333282470703125,0.1786443649584326,0.3150829792022707,-0.15309298119590053,0.7832589396004419,0.08099499900318463,0.5491709594013567,-0.2578481070609575,34.5236067874197,-37.659912209984675,0.23408798019908567,2,-0.1249992847442627,-0.27083277702331543,-0.6937499046325684,-0.741666316986084,0.5799999237060547,0,0.07533239216794674,6.000786894629255,5.656665802001952,1.171433709628667,5.6500000953674325,-3.3200732433052456,5.661665916442871,0.07533239216794674 2623,2010-02-23,5.8499999046325675,5.883333206176758,5.686666011810303,5.686666011810303,317214.0,0.036927739341082066,-1.4081614779176495,-6.999816082558458,88.98889277503193,88.34858920918737,-0.32369918680162346,-0.5526461793996011,-0.8788086848441097,-1.0010774613302393,33.57271922314048,0.2416672706604004,0.21316848590299298,0.48333361148834175,-0.020453174297297316,0.9871203972739808,0.23144021859552222,0.7352270043811613,-0.4242402422946965,86.66667938232386,17.180371680018993,0.25189339289281976,2,-0.2583332061767569,-0.40416669845580966,-0.9020838737487784,-0.950000286102294,0.46833324432373136,1,0.04900272155831398,1.500008940865118,5.641665935516357,6.000786894629255,5.656665802001952,1.171433709628667,5.6500000953674325,0.04900272155831398 2624,2010-02-24,5.983333110809326,6.116665840148926,5.866665840148926,5.866665840148926,98502.0,0.022792001427414332,-3.2856920983042395,0.7142869654576492,96.74807999948847,90.20948227739851,-0.3968685212461578,-0.6437712779396385,-0.9911007606633522,-1.1218436480310938,36.58964672015936,0.2666659355163583,0.25309014005310004,0.5689168214797977,0.021047690558143373,1.116785952401452,0.29498225601897055,0.8428513869406249,-0.4935131523340113,72.41387815181596,3.643691169827548,0.2739345654608271,2,-0.27500009536743164,-0.4208335876464844,-1.0245835781097412,-1.0833334922790527,0.46000003814697266,2,0.030362148935934474,-1.4081614779176495,5.8499999046325675,1.500008940865118,5.641665935516357,6.000786894629255,5.656665802001952,0.030362148935934474 2625,2010-02-25,6.014999866485597,6.0250000953674325,5.918333053588867,5.991665840148926,47436.0,0.005292494181723173,3.922963500918643,0.20000490458538622,96.83179423262158,91.70263018922556,-0.35947473339322933,-0.6300314435805161,-0.9997425293214635,-1.141536453539035,39.7696127279265,0.10666704177856534,0.2908875062259195,0.5512502431869519,-0.0270826952426253,1.1295831816165292,0.2620837739721633,0.8404167124017405,-0.4248845669425041,78.96563018561179,10.296515735592209,0.28916646921478856,2,-0.2500004768371591,-0.4525003433227548,-1.0562503337860116,-1.1150002479553232,0.44333314895629883,3,0.04017727719872455,-3.2856920983042395,5.983333110809326,-1.4081614779176495,5.8499999046325675,1.500008940865118,5.641665935516357,0.04017727719872455 2626,2010-02-26,6.001666069030763,6.014999866485597,5.980000019073486,6.014999866485597,80322.0,-0.002216757730806873,4.249794371133416,-0.571431490753018,95.30337819717153,92.38270448876058,-0.27411322305907593,-0.5737893661696694,-0.9634400719497469,-1.1162112969900067,42.53994568097524,0.03499984741211026,0.32152309226132747,0.49199979305267405,-0.10469253154932456,1.0886921176546727,0.1936536307516752,0.7903459553536729,-0.3273026829907364,76.20690947907622,7.124214692810938,0.29834616230099914,2,-0.14666676521301358,-0.4391665458679208,-1.0324997901916513,-1.1016664505004892,0.5,4,0.038045094048292816,3.922963500918643,6.014999866485597,-3.2856920983042395,5.983333110809326,-1.4081614779176495,5.8499999046325675,0.038045094048292816 2627,2010-03-01,6.114999771118164,6.133333206176758,6.03000020980835,6.03000020980835,95604.0,0.018883706754731833,-1.4313771689190327,-6.374745199012981,95.72958718748903,92.73218203049043,-0.34129621952430167,-0.6422095641805292,-1.0520146025889776,-1.218103462039613,45.29526667067291,0.1316671371459952,0.35431967545579646,0.5559168100357059,-0.07019861990011655,1.1820322399715284,0.24285909506779468,0.8689745250036172,-0.3698679924207138,95.89550446287026,26.954135020601086,0.3130577149679114,3,-0.23166656494140625,-0.5441665649414062,-1.0562502145767212,-1.2150001525878906,0.5250000953674325,0,0.014445320227160163,4.249794371133416,6.001666069030763,3.922963500918643,6.014999866485597,-3.2856920983042395,5.983333110809326,0.014445320227160163 2628,2010-03-02,6.058332920074463,6.1500000953674325,6.048333168029785,6.1500000953674325,31266.0,-0.009266860697419,1.218175197669556,-1.078442922297592,89.47371153907079,92.38471547650704,-0.24829454523850458,-0.5398438771492557,-0.9710052186201867,-1.1507140675998766,48.13799421438741,0.10166692733764737,0.386185250930005,0.452666616439819,-0.17661259061885382,1.0819458234984918,0.13802701291048258,0.7673062199691554,-0.24332488443073697,67.64698457577036,-3.9870285401965333,0.31463960352933634,3,-0.16666626930236816,-0.47916626930236816,-1.0054168701171875,-1.1583333015441895,0.6083331108093262,1,0.026960046815311278,-1.4313771689190327,6.114999771118164,4.249794371133416,6.001666069030763,3.922963500918643,6.014999866485597,0.026960046815311278 2629,2010-03-03,5.861666202545166,6.0900001525878915,5.75,6.0900001525878915,108594.0,-0.032462183924827914,1.9780954827284325,2.490901997503107,73.69208616602587,90.51980130156511,-0.022656916056507548,-0.3127440372534078,-0.751994296950949,-0.9433216910838276,49.140139667791594,0.3400001525878915,0.38434771565859016,0.22649989128112757,-0.3920788348246944,0.8450786173869496,-0.08278947177178342,0.5357892543340386,0.2883338928222665,27.916543980468695,-44.98419038497,0.30928936305291077,3,0.03000044822692871,-0.2824995517730713,-0.8087501525878906,-0.9616665840148926,0.7049999237060556,2,0.07790736125725584,1.218175197669556,6.058332920074463,-1.4313771689190327,6.114999771118164,4.249794371133416,6.001666069030763,0.07790736125725584 2630,2010-03-04,5.860000133514403,5.908332824707031,5.783332824707031,5.861666202545166,24000.0,-0.00028423130440946576,1.6315979681570862,0.007296632981870872,72.97714498372491,88.63394327442933,0.013332356414694324,-0.27448266546073796,-0.7270591146776626,-0.9308041445685724,50.196442306755465,0.125,0.3729689311544364,0.19266712665557773,-0.40067351187751754,0.786007765188673,-0.10400319261097035,0.4893374459221258,0.2899999618530291,27.500026822083473,-46.487986477810466,0.29667031926654774,3,0.03166651725769132,-0.2783336639404279,-0.8133338689804068,-0.96000051498413,0.598332881927492,3,0.09954488091317737,1.9780954827284325,5.861666202545166,1.218175197669556,6.058332920074463,-1.4313771689190327,6.114999771118164,0.09954488091317737 2631,2010-03-05,5.833333015441895,5.908332824707031,5.798333168029785,5.891665935516357,21048.0,-0.004550702639065429,1.399991677027034,35.012306811657965,63.65350235832548,85.93313082654993,0.07565060686000802,-0.21084536376461127,-0.6772216441398706,-0.8930909455605782,51.94031180158325,0.1099996566772461,0.3614488449694999,0.13566665649414134,-0.4238855351482069,0.6952188481364896,-0.1441094393270328,0.41544275231531547,0.30866707801818816,20.83324889344021,-49.731710789789716,0.27977609582117413,3,0.08500003814697177,-0.24166655540466397,-0.7970834970474252,-0.933333396911622,0.5,4,0.10714286298167974,1.6315979681570862,5.860000133514403,1.9780954827284325,5.861666202545166,1.218175197669556,6.058332920074463,0.10714286298167974 2632,2010-03-08,5.8499999046325675,5.911665916442871,5.769999980926514,5.860000133514403,28146.0,0.0028571811598192554,1.5000210372190088,0.1714337096286392,61.40001430512846,82.86769988544955,0.1024135778779236,-0.18833802850106185,-0.6700467876820975,-0.8971987216212804,53.37074995527467,0.14166593551635742,0.356319423270544,0.12133355140685964,-0.39625037473473324,0.6389174775484525,-0.13745841166393635,0.38012551447765563,0.2841601869583146,24.99997019768444,-40.80162216191662,0.2587919630707963,3,0.10000014305114835,-0.22499990463256747,-0.8137503862380973,-0.950000286102294,0.48333311080932795,0,0.11139592735414339,1.399991677027034,5.833333015441895,1.6315979681570862,5.860000133514403,1.9780954827284325,5.861666202545166,0.11139592735414339 2633,2010-03-09,5.788332939147949,5.8499999046325675,5.746665954589844,5.824999809265138,61494.0,-0.010541361793148907,1.3846187704259887,3.6666030898341533,57.0895713590285,78.46119892539845,0.17255966463989747,-0.08951861494447222,-0.5847630869281444,-0.8231238932347047,54.803783918273254,0.10333395004272372,0.3527117229199028,0.03316659927368182,-0.43493014494775384,0.5012633434951175,-0.200881772837036,0.26721497138439965,0.3381439506111148,12.135984356076989,-49.30716799732318,0.23404837211071802,3,0.16000008583068848,-0.16333293914794922,-0.7587500810623169,-0.8883333206176758,0.5450000762939462,1,0.14713509680440295,1.5000210372190088,5.8499999046325675,1.399991677027034,5.833333015441895,1.6315979681570862,5.860000133514403,0.14713509680440295 2634,2010-03-10,5.791666030883789,5.809999942779541,5.760000228881836,5.809999942779541,61290.0,0.0005758293054114461,4.454342115529663,0.5000130045775992,58.00371878806949,74.14696832044824,0.1555356554853926,-0.05982102867448624,-0.5628792056835294,-0.8142231158978301,54.76595151251795,0.04999971389770508,0.35266993576363603,0.013583040237426403,-0.41035329695330347,0.4375193774281563,-0.19838512835793853,0.22555120883279134,0.3196184214685065,27.272779816778893,-30.41518876537984,0.21196816859536508,3,0.15666699409484863,-0.15166592597961426,-0.776666522026062,-0.8916664123535156,0.5083341598510733,2,0.1510791532754312,1.3846187704259887,5.788332939147949,1.5000210372190088,5.8499999046325675,1.399991677027034,5.833333015441895,0.1510791532754312 2635,2010-03-11,5.864999771118164,5.888332843780518,5.791666030883789,5.833333015441895,171522.0,0.012661942149862604,1.4681024617107794,-1.727223074722311,60.94571884673478,70.32945061484415,0.06558360424977039,-0.0962143205270305,-0.609086587881805,-0.8744530116125571,54.91964802784564,0.09666681289672852,0.33556077036284204,0.06033344268798846,-0.30938852818214,0.43005541355811694,-0.12452754274707534,0.24519442812305225,0.23169994132363314,71.71748114325347,15.675660763081524,0.18486098543506402,3,0.08333325386047363,-0.2066667079925537,-0.8212502002716064,-0.9650001525878906,0.46666622161865234,3,0.11963621185261952,4.454342115529663,5.791666030883789,1.3846187704259887,5.788332939147949,1.5000210372190088,5.8499999046325675,0.11963621185261952 2636,2010-03-12,5.864999771118164,5.9000000953674325,5.831665992736816,5.864999771118164,35130.0,0.0,-1.0499957085229001,0.0,61.921706916888546,66.57301947366632,0.049348280509562414,-0.0593529464751974,-0.5830128453098666,-0.8614024041753305,55.47000819914203,0.06833410263061612,0.2956524969924459,0.03500010967254674,-0.2696616778561358,0.3396618972012293,-0.11733078409179498,0.18733100343688847,0.21769859100955458,71.71748114325347,12.418645351361654,0.1523308937643414,3,0.08333325386047363,-0.2066667079925537,-0.8175002336502075,-0.9650001525878906,0.3766660690307617,4,0.10116509249421712,1.4681024617107794,5.864999771118164,4.454342115529663,5.791666030883789,1.3846187704259887,5.788332939147949,0.10116509249421712 2637,2010-03-15,5.835000038146973,5.873332977294923,5.809999942779541,5.873332977294923,54618.0,-0.005115044184472617,2.3043662147032147,-100.0,49.010999513941385,62.07716258198527,0.039619602843104396,-0.01073914917360419,-0.5267503851958484,-0.8230511085261991,54.87487937658631,0.06333303451538175,0.2489191940091482,-0.0071663141250608575,-0.29043703478489036,0.27610440653476864,-0.14880167445497516,0.13446904620485345,0.23425702767923084,57.608881563602665,1.6986988158594158,0.14163536032991458,3,0.08333301544189453,-0.16000008583068848,-0.7875005006790161,-0.9350004196166992,0.41499996185302734,0,0.08540410866101356,-1.0499957085229001,5.864999771118164,1.4681024617107794,5.864999771118164,4.454342115529663,5.791666030883789,0.08540410866101356 2638,2010-03-16,5.9000000953674325,5.920000076293945,5.835000038146973,5.835000038146973,61302.0,0.011139684112341897,-1.6153834867769505,-1.6956711033710499,43.96138871266688,58.77375175383427,-0.05610156094651941,-0.059908634839445085,-0.5657491199899445,-0.8792368441931595,54.25627003597986,0.08500003814697266,0.20319005194840667,0.04583373069763308,-0.22500552285811892,0.3166729842533851,-0.08958589608024248,0.18125335747550864,0.15635332600931662,87.50000000000055,32.286244091743846,0.1354196267778758,3,-0.066667079925538,-0.21000003814697354,-0.8354172706604013,-1.000000476837159,0.3683328628540039,1,0.0734462564525562,2.3043662147032147,5.835000038146973,-1.0499957085229001,5.864999771118164,1.4681024617107794,5.864999771118164,0.0734462564525562 2639,2010-03-17,6.0,6.039999961853027,5.916666030883789,5.916666030883789,116952.0,0.016949136104435825,-1.95999176031677,1.282059934710029,49.010999513941265,56.110846701636085,-0.1502115863968223,-0.1404634032635066,-0.6364914120229779,-0.9732110049830647,53.6226239556282,0.13999986648559481,0.14302489616718006,0.12891693115234393,-0.13342818507425758,0.39126204737894543,-0.0022556269609568247,0.2600894892656447,0.04396592270527311,83.89267157455731,30.374560770633394,0.13117255811330086,3,-0.10666704177856445,-0.27499985694885254,-0.9341672658920288,-1.1000003814697266,0.0749998092651376,2,0.05555550257364916,-1.6153834867769505,5.9000000953674325,2.3043662147032147,5.835000038146973,-1.0499957085229001,5.864999771118164,0.05555550257364916 2640,2010-03-18,6.019999980926514,6.050000190734862,5.968332767486572,6.0,132324.0,0.0033333301544189453,1.041675358967199,0.2399979400791925,51.1982936104512,54.72693461853894,-0.1621842063251666,-0.13841949700862877,-0.6266668262200064,-0.9876730563236897,52.969299368774614,0.08166742324829013,0.09238870234231555,0.13041691780090314,-0.11810381301384965,0.37893764861565593,0.006156552393527193,0.2546772832082791,-0.2733340263366699,87.49992549427132,35.32948548804035,0.12426036540737634,3,-0.12166690826416016,-0.2949998378753662,-0.8316671848297119,-1.002500295639038,-0.10333395004272461,3,0.046511662906227214,-1.95999176031677,6.0,-1.6153834867769505,5.9000000953674325,2.3043662147032147,5.835000038146973,0.046511662906227214 2641,2010-03-19,6.091666221618652,6.10166597366333,6.008333206176758,6.014999866485597,165204.0,0.011904691182591742,-1.0740689720943293,3.8333214123929653,48.38708188853875,53.28105323891786,-0.2160747898573403,-0.18532748705028013,-0.6675980893607214,-1.0529292293407515,52.50679758933906,0.09333276748657227,0.06869561896439347,0.18033313751220703,-0.058302464003517684,0.41896873902793175,0.06101533675434467,0.2996509382700694,-0.3389335823059083,96.57150611115834,47.869353578032616,0.11931780075786215,3,-0.16750025749206543,-0.3666660785675049,-0.8866666555404663,-1.0741665363311768,-0.24166631698608487,4,0.03939805012074227,1.041675358967199,6.019999980926514,-1.95999176031677,6.0,-1.6153834867769505,5.9000000953674325,0.03939805012074227 2642,2010-03-22,6.066666126251222,6.091666221618652,6.019999980926514,6.091666221618652,68304.0,-0.004103983123485699,4.733277384653531,-0.3260895255036276,50.602400501885576,52.5602564770131,-0.17557173387057468,-0.13371030684306895,-0.6233404062463395,-1.0212001841193237,51.98225648793393,0.07166624069213867,0.04580331547508454,0.13408303260803311,-0.07761423825082758,0.3457803034668938,0.02823439717860321,0.23993166803746302,-0.2999761535644545,86.87502123421325,38.89338815532384,0.10584863542943025,3,-0.13583302497863858,-0.28499960899353116,-0.8616665601730356,-1.049166440963746,-0.1333332061767587,0,0.028846109256030816,-1.0740689720943293,6.091666221618652,1.041675358967199,6.019999980926514,-1.95999176031677,6.0,0.028846109256030816 2643,2010-03-23,6.13666582107544,6.141665935516357,6.066666126251222,6.066666126251222,62328.0,0.011538412262596998,-1.1428610354223179,-2.799977111903817,74.33626750162489,54.374984111852584,-0.21340611509800134,-0.1909211820301815,-0.6736780121136556,-1.0826649800000414,50.82476878577429,0.07499980926513583,0.04293560069480051,0.1897494316101085,-0.03670871973227641,0.4162075829524934,0.07652035593891604,0.30297850728130094,-0.3565768083496108,97.77772597322544,45.30581508177378,0.11322907567119239,3,-0.1699998378753671,-0.2649993896484384,-0.8470826148986825,-1.0524992942810067,-0.014999866485596591,1,0.01846836412948072,4.733277384653531,6.066666126251222,-1.0740689720943293,6.091666221618652,1.041675358967199,6.019999980926514,0.01846836412948072 2644,2010-03-24,6.164999961853027,6.164999961853027,6.13166618347168,6.13666582107544,139344.0,0.004617188161082142,1.352905538446004,0.40477520435966036,75.77459045129171,56.02263651235891,-0.20474475816418636,-0.2160230854669436,-0.6868809434672043,-1.1017338020100063,49.12606512858918,0.033333778381347656,0.04365654567739519,0.20900022983551025,-0.03731141387636949,0.45531187354739,0.08584440797957082,0.3321560516914497,-0.36321633375976603,100.0,42.53646313782053,0.12315582185593972,3,-0.17750000953674316,-0.26583337783813477,-0.7804172039031982,-1.070000410079956,-0.006667137145996094,2,0.016761232280259497,-1.1428610354223179,6.13666582107544,4.733277384653531,6.066666126251222,-1.0740689720943293,6.091666221618652,0.016761232280259497 2645,2010-03-25,6.25666618347168,6.289999961853027,6.166666030883789,6.166666030883789,113412.0,0.014868811384566527,-1.7407493748145637,3.176385452954442,82.23348558233442,58.279500808519565,-0.2626286566075562,-0.3042552985279965,-0.7621462960906484,-1.1827890839973865,47.49800407626892,0.125,0.05681025953969954,0.28858313560485804,0.008666252675305408,0.5685000185344107,0.14862469414008217,0.4285415770696339,-0.42582524867763727,88.16552620797768,24.99164124987425,0.13995844146477623,3,-0.2066662311553955,-0.2949995994567871,-0.8462498188018799,-1.1358330249786377,-0.12666606903076172,3,-0.029035650757020193,1.352905538446004,6.164999961853027,-1.1428610354223179,6.13666582107544,4.733277384653531,6.066666126251222,-0.029035650757020193 2646,2010-03-26,6.230000019073486,6.28000020980835,6.199999809265138,6.28000020980835,66240.0,-0.004262040456727179,2.2000038146826784,-0.5555567329292587,78.50003576282116,61.55606039172842,-0.19974797984339965,-0.2736352608095629,-0.7190509754673835,-1.146756851166832,45.78196058166595,0.080000400543212,0.07051553530213983,0.250500273704529,-0.05283029194298905,0.553830839352047,0.09883499088077041,0.40216555652828756,-0.3532431815735455,77.77779740070748,9.37136681380646,0.151665282823759,3,-0.16750001907348633,-0.26833343505859375,-0.8112502098083496,-1.1091668605804443,-0.13999986648559481,4,-0.05029437997277819,-1.7407493748145637,6.25666618347168,1.352905538446004,6.164999961853027,-1.1428610354223179,6.13666582107544,-0.05029437997277819 2647,2010-03-29,6.2033329010009775,6.208333015441895,6.10166597366333,6.2016658782958975,94206.0,-0.004280436274617383,17.28486186038645,-0.0333403269183441,82.84962633049014,65.87697568259767,-0.12889271602174546,-0.25298163629306014,-0.6756571658126118,-1.1103844738489608,43.33619832608768,0.12833404541015625,0.07600704130190028,0.2194164991378793,-0.0946051862536379,0.5334381845293965,0.06240565644212026,0.37642734183363835,-0.2852517510657284,61.19394062323212,-13.738352110726638,0.1570108426957587,3,-0.09999990463256925,-0.24166631698608487,-0.7770830392837533,-1.0824997425079355,-0.20333290100097745,0,-0.05695857404515492,2.2000038146826784,6.230000019073486,-1.7407493748145637,6.25666618347168,1.352905538446004,6.164999961853027,-0.05695857404515492 2648,2010-03-30,6.221665859222412,6.258333206176758,6.166666030883789,6.166666030883789,104478.0,0.0029553400589668044,-2.3333622326452406,32.992848970216556,83.24744111485636,69.68102474936603,-0.10817468701907984,-0.27241769397451954,-0.6758995979999352,-1.1185941427453558,40.805661481502945,0.09166717529296875,0.08280330364539434,0.22958281040191686,-0.10066392147498426,0.559829542278818,0.0644594444634663,0.3947061763403674,-0.2663928280953849,63.716531844593824,-16.53202165921558,0.16512336593845045,3,-0.0924994945526123,-0.23333287239074707,-0.7779159545898438,-1.0841662883758545,-0.6366658210754395,1,-0.046343366177492684,17.28486186038645,6.2033329010009775,2.2000038146826784,6.230000019073486,-1.7407493748145637,6.25666618347168,-0.046343366177492684 2649,2010-03-31,6.318333148956299,6.364999771118164,6.216666221618652,6.25,202794.0,0.015537203688075873,-1.19752257900444,1.2424247678662772,83.83086931736112,73.30686649457823,-0.1731458464772473,-0.3511206039020278,-0.751099544442333,-1.2045796938904907,41.287225359437855,0.14833354949951172,0.11157300346287169,0.30341675281524694,-0.05111841584990273,0.6579519214803966,0.1261491684826721,0.48068433714782177,-0.3295874247566717,82.27852914707262,0.9115736341731804,0.1772675843325746,3,-0.1316666603088379,-0.2625002861022949,-0.7995831966400146,-1.1058335304260254,-0.4250001907348624,2,-0.031126436313182015,-2.3333622326452406,6.221665859222412,17.28486186038645,6.2033329010009775,2.2000038146826784,6.230000019073486,-0.031126436313182015 2650,2010-04-01,6.443333148956299,6.4650001525878915,6.333333015441895,6.333333015441895,288270.0,0.019783698809969774,-1.3939450424168198,1.6097623948920006,86.37318674332069,77.52754481177622,-0.25901968596403346,-0.453425382621214,-0.8522535156028344,-1.3179029681380747,41.917391782467135,0.14666700363159269,0.1462494629921789,0.39925010204315203,0.004660340933864582,0.7938398631524395,0.2019552214885083,0.5965449825977958,-0.4094369391264472,94.03661838373554,10.976120018495095,0.19729488055464367,4,-0.20083308219909668,-0.33750009536743164,-0.8079168796539307,-1.0925002098083496,-0.6083331108093262,3,-0.044231815686176734,-1.19752257900444,6.318333148956299,-2.3333622326452406,6.221665859222412,17.28486186038645,6.2033329010009775,-0.044231815686176734 2651,2010-04-06,6.458333015441895,6.458333015441895,6.408332824707031,6.408332824707031,76458.0,0.002327966929356551,-1.0000000000000355,0.4545466367849194,89.95725581344188,81.90030651306026,-0.2419855072269259,-0.4418551779917177,-0.8401623688037478,-1.3212332512940543,42.58161318203654,0.05000019073486417,0.17284897337978755,0.3829999685287486,-0.03933348382210067,0.8053334208795979,0.17183324235332353,0.5941666947041737,-0.3640822536259183,98.16501239554995,11.394096286870848,0.2111667261754248,4,-0.19249987602233887,-0.35249996185302823,-0.7945835590362558,-1.1075000762939462,-0.4216670989990243,1,-0.05083864523800996,-1.3939450424168198,6.443333148956299,-1.19752257900444,6.318333148956299,-2.3333622326452406,6.221665859222412,-0.05083864523800996 2652,2010-04-07,6.501666069030763,6.508333206176758,6.449999809265138,6.458333015441895,70176.0,0.006709634434343581,1.0588017502524734,0.8666577657403192,89.6703155742268,83.60408963223824,-0.24264104061579594,-0.45731036214182286,-0.8549124940659558,-1.3522335297479682,43.59855910110751,0.058333396911620206,0.19989150579384596,0.39374971389770597,-0.0551056068029494,0.8426050345983613,0.16932205354737828,0.6181773742480337,-0.35551039250671757,98.04864569144569,10.900272728856251,0.22442766035032788,4,-0.19666647911071866,-0.3741664886474618,-0.7929166555404672,-1.1508331298828134,-0.4183330535888672,2,-0.0633169886106194,-1.0000000000000355,6.458333015441895,-1.3939450424168198,6.443333148956299,-1.19752257900444,6.318333148956299,-0.0633169886106194 2653,2010-04-08,6.639999866485597,6.641665935516357,6.516665935516357,6.519999980926514,43794.0,0.02127666908544512,1.0270485528482947,2.769246005546039,90.16735788107141,85.20328601332488,-0.3375672634999951,-0.557132409259899,-0.9624128529714122,-1.4761872398636582,45.025755867763515,0.13999986648559481,0.23058285992018313,0.4895001649856576,0.007901905808740395,0.9710984241625749,0.24870103539719945,0.7302992945741158,-0.43589578521711747,99.60798349356963,11.550104580862666,0.24079912958845853,4,-0.26833391189575284,-0.445833921432496,-0.9129166603088388,-1.2725002765655526,-0.6399998664855966,3,-0.09638552399916456,1.0588017502524734,6.501666069030763,-1.0000000000000355,6.458333015441895,-1.3939450424168198,6.443333148956299,-0.09638552399916456 2654,2010-04-09,6.666666030883789,6.666666030883789,6.625,6.639999866485597,34902.0,0.004015988694937578,2.1250111760813977,0.2222182485754386,90.24895071024069,86.09389324975892,-0.31915063214202277,-0.5427096789084178,-0.9566552391436973,-1.4894762532698405,46.55429653353907,0.04166603088378906,0.2653126908693917,0.4724163293838499,-0.03043554203971599,0.9752682008074158,0.22099039367206696,0.7238422650956329,-0.3838008158506918,100.0,11.381142506490335,0.2514259357117831,4,-0.2825000286102295,-0.46000003814697266,-0.9312493801116943,-1.2908329963684082,-0.75,4,-0.16224991438388003,1.0270485528482947,6.639999866485597,1.0588017502524734,6.501666069030763,-1.0000000000000355,6.458333015441895,-0.16224991438388003 2655,2010-04-12,6.566666126251222,6.625,6.486666202545166,6.623332977294923,47868.0,-0.014999987125395409,3.6110576884870755,-2.125046939541941,78.55711526255789,86.10023541639633,-0.19059604751102288,-0.40838555209605243,-0.8247250558456019,-1.3765448847333461,47.26859038537459,0.17999982833862305,0.2789865806758707,0.33733310699463015,-0.1667046348867558,0.8413708488760161,0.08531423605393762,0.5893519779353227,-0.20704074804798633,61.29034044344066,-25.235202663342555,0.25201887094069286,4,-0.18250012397766202,-0.3600001335144052,-0.8312494754791269,-1.1908330917358407,-0.6849999427795419,0,-0.10253805433141117,2.1250111760813977,6.666666030883789,1.0270485528482947,6.639999866485597,1.0588017502524734,6.501666069030763,-0.10253805433141117 2656,2010-04-13,6.458333015441895,6.550000190734862,6.416666030883789,6.550000190734862,120288.0,-0.016497429399714436,1.9090928006658714,1.6176507712114396,71.40257429674304,84.82834074597999,-0.05192861061756382,-0.2670121090584976,-0.6868352535332871,-1.2564975019096147,47.73285996440876,0.15000009536743253,0.28824587199149754,0.19933333396911745,-0.28382661132676024,0.6824932792649951,-0.04224663867882139,0.4409133066170563,0.20833301544189364,16.666793823242543,-66.93057590909258,0.2415799726479388,4,-0.04166698455810636,-0.251667022705079,-0.7216664552688608,-1.0824999809265146,-0.7083330154418954,1,-0.09651607865443479,3.6110576884870755,6.566666126251222,2.1250111760813977,6.666666030883789,1.0270485528482947,6.639999866485597,-0.09651607865443479 2657,2010-04-14,6.333333015441895,6.496665954589844,6.293333053588867,6.460000038146973,304086.0,-0.019354839662359402,1.0333406448782627,1.3818143986683484,60.13748643840421,82.26056800415196,0.10443346630979189,-0.10831752481742729,-0.534518645563006,-1.1198323254251683,48.07509561137202,0.20333290100097656,0.28151110132444135,0.04941668510437136,-0.39120243426782597,0.4900358044765687,-0.1708928745817273,0.26972624479047,0.32833301544189375,10.714285714285952,-68.15273601219909,0.2203095596860989,4,0.10833311080932528,-0.126667022705079,-0.5783332586288461,-0.9574999809265146,-0.9166669845581064,2,-0.046842175877329084,1.9090928006658714,6.458333015441895,3.6110576884870755,6.566666126251222,2.1250111760813977,6.666666030883789,-0.046842175877329084 2658,2010-04-15,6.333333015441895,6.333333015441895,6.269999980926514,6.333333015441895,91410.0,0.0,1.0,-0.0,58.93804789914611,79.49469895768362,0.13626942374918016,-0.07819802090388173,-0.5066388283115293,-1.1063721708446996,48.13930220745996,0.06333303451538175,0.2801697442491431,0.027750039100648216,-0.37431075808375613,0.42981083628505257,-0.17328035949155396,0.2287804376928504,0.31359969635009666,15.966336045699729,-57.73956990766968,0.20103039859220231,4,0.13499999046325595,-0.126667022705079,-0.5458329916000375,-0.9574999809265146,-0.9233331680297869,3,-0.039473686191844215,1.0333406448782627,6.333333015441895,1.9090928006658714,6.458333015441895,3.6110576884870755,6.566666126251222,-0.039473686191844215 2659,2010-04-16,6.333333015441895,6.3499999046325675,6.291666030883789,6.333333015441895,74946.0,0.0,2.499985695076565,0.0,54.509816681233644,75.95432450634063,0.1549115148179947,-0.05475231023778715,-0.48285868756801253,-1.0928551960736401,47.70282385711693,0.05833387374877841,0.2797808792334324,0.01108338832855349,-0.364397991484779,0.386564768141886,-0.17665730157811232,0.1988240782352193,0.29098373249816767,17.840290454258138,-51.80437578444214,0.1877406899066662,4,0.13499999046325595,-0.11999988555908292,-0.5466665029525766,-0.9574999809265146,-0.9933328628540039,4,-0.052631531395738174,1.0,6.333333015441895,1.0333406448782627,6.333333015441895,1.9090928006658714,6.458333015441895,-0.052631531395738174 2660,2010-04-19,6.300000190734862,6.333333015441895,6.2116661071777335,6.333333015441895,45792.0,-0.005263077849492648,6.300125886930365,-100.0,54.08561589126764,71.96858673721016,0.18525605508726617,0.0006671867026319944,-0.4238696773384554,-1.0477917692393914,46.972328995030466,0.12166690826416193,0.2774867944537407,-0.036249446868897195,-0.3841468755550128,0.3116479818172184,-0.210198161211955,0.1376992674741606,0.3030575511843878,26.108538231919926,-40.75140717853303,0.17394871434305773,4,0.13916587829589933,-0.07083415985107333,-0.5058336257934561,-0.9241671562194815,-1.148334026336669,0,-0.06084669019769651,2.499985695076565,6.333333015441895,1.0,6.333333015441895,1.0333406448782627,6.333333015441895,-0.06084669019769651 2661,2010-04-20,6.331665992736816,6.333333015441895,6.241665840148926,6.300000190734862,42414.0,0.005026317625914212,4.238147138964362,-0.9499885557335535,57.44681086549173,68.38819732512849,0.1494491675707259,-0.012750246192271497,-0.4293047306821869,-1.0675834177724255,45.98797140479359,0.09166717529296964,0.2679832151473649,-0.01658363342285174,-0.3449688107051454,0.3118015438594419,-0.18077622206399813,0.14760895521829465,0.2400804184031129,42.105245546171425,-24.4192136345875,0.16419258864114675,4,0.10750007629394531,-0.09333300590515137,-0.5283329486846924,-0.9558329582214355,-1.1649999618530273,1,-0.07107131200245576,6.300125886930365,6.300000190734862,2.499985695076565,6.333333015441895,1.0,6.333333015441895,-0.07107131200245576 2662,2010-04-21,6.241665840148926,6.333333015441895,6.199999809265138,6.333333015441895,151920.0,-0.01421429252445272,1.9090719933415998,-2.894831947958024,51.07142911881897,64.04420524043377,0.22203959068361456,0.09595218259526206,-0.31368630055080793,-0.9646216436682344,44.83142864277564,0.1333332061767578,0.23859690038033676,-0.11533377170562709,-0.4206427638173862,0.18997522040613202,-0.2679882677615062,0.03732072435025202,0.30127414667402785,27.777336262170998,-37.48703088139492,0.15265449605587947,4,0.1916670799255371,-0.003332853317260742,-0.43833279609680176,-0.8583328723907471,-0.7166657447814941,2,-0.07877157360561204,4.238147138964362,6.331665992736816,6.300125886930365,6.300000190734862,2.499985695076565,6.333333015441895,-0.07877157360561204 2663,2010-04-22,6.25,6.2733330726623535,6.25,6.25,15678.0,0.0013352460808564448,0.0,-0.0,45.956612837602584,59.12283436569619,0.1704955917000639,0.10176144255650676,-0.2966905488562581,-0.9602133105692161,43.40370190080333,0.031667232513427734,0.20378799912901435,-0.11266632080078143,-0.4046736076340576,0.17934096603249472,-0.25866996421741906,0.0333373226158562,0.25864596906717185,33.3334392970787,-28.54862130278309,0.1460036434166379,4,0.16249990463256836,0.0008330345153808594,-0.4533334970474243,-0.8666670322418213,-0.5,3,-0.13333343505859374,1.9090719933415998,6.241665840148926,4.238147138964362,6.331665992736816,6.300125886930365,6.300000190734862,-0.13333343505859374 2664,2010-04-23,6.268332958221436,6.283332824707031,6.25,6.25,15942.0,0.0029332733154299184,-2.6363825526048847,100.0,38.14894658594657,54.633037846072725,0.10026044289982572,0.09651524845780735,-0.2913761549846958,-0.9654347487353458,41.82819672064279,0.03333282470703125,0.16539692770810888,-0.0995000123977654,-0.38021980989460324,0.18121978509907244,-0.23985991114618432,0.04085988635065352,0.20944839486553235,51.249910592947565,-6.293628976027996,0.14035989874841906,4,0.10666704177856356,0.023333072662352627,-0.5066664218902597,-0.8599998950958261,-0.3516669273376474,4,-0.13693163980441614,0.0,6.25,1.9090719933415998,6.241665840148926,4.238147138964362,6.331665992736816,-0.13693163980441614 2665,2010-04-26,6.074999809265138,6.258333206176758,6.018332958221436,6.25,117126.0,-0.030842833372902834,1.5043512441722093,-9.545660259577609,29.090879771284264,49.931738454355084,0.24196113070097436,0.29043113712800395,-0.07615464484401357,-0.759981191812118,39.68116102126117,0.25,0.10606551997264102,-0.28374984264373726,-0.5901930011421195,0.022693315854644958,-0.43697142189292837,-0.13052826339454615,0.37500338943964806,17.98947325398159,-32.99404517332961,0.15322157924919122,4,0.18249964714050204,0.24249958992004306,-0.2658332586288461,-0.6666667461395273,-0.08333396911621183,0,-0.12098760160556377,-2.6363825526048847,6.268332958221436,0.0,6.25,1.9090719933415998,6.241665840148926,-0.12098760160556377 2666,2010-04-27,5.916666030883789,6.00333309173584,5.394999980926514,6.0,74232.0,-0.026063174214404072,12.518490654007545,0.47619359022566876,21.647793451533616,45.65510590025835,0.35244224146783765,0.4470053188549201,0.1018729818730355,-0.5904577174277703,38.32334732200304,0.6799998283386239,0.035130228456102586,-0.4264169216156004,-0.7877048940057172,-0.06512894922548362,-0.6070609078106584,-0.24577293542054246,0.481536738962995,55.594978623628954,10.128457875022782,0.18064398619505828,4,-0.04416608810424805,0.1141669750213623,-0.10499942302703857,-0.5083329677581787,0.09999990463256836,1,-0.12929576597571213,1.5043512441722093,6.074999809265138,-2.6363825526048847,6.268332958221436,0.0,6.25,-0.12929576597571213 2667,2010-04-28,5.8499999046325675,5.876666069030763,5.65500020980835,5.875,61026.0,-0.011267515506746206,14.647609270073303,0.2999988555995621,8.854088538898637,40.09022152689751,0.38368618535019117,0.5120989616666076,0.18034216032277772,-0.512077594959977,38.070941663599044,0.26166582107543945,-0.02496456525901536,-0.4754163980484014,-0.8952838834352379,-0.05554891266156492,-0.6853501407418197,-0.26548265535498317,0.40833330154419034,51.21953183332617,12.080985297746011,0.20993374269341802,4,0.022500038146973544,0.1808331012725839,-0.025416851043700284,-0.4416668415069571,0.21666622161865412,2,-0.11680921109206377,12.518490654007545,5.916666030883789,1.5043512441722093,6.074999809265138,-2.6363825526048847,6.268332958221436,-0.11680921109206377 2668,2010-04-29,5.933332920074463,5.983333110809326,5.813333034515381,5.833333015441895,144918.0,0.014244960136820639,-1.4285748345543783,-3.9999809265862534,13.934377405198163,35.581839385115785,0.26557414649445654,0.4280010416512763,0.10782095333056496,-0.5829600640340278,37.33062772703963,0.1700000762939453,-0.07452846900369625,-0.37766673564910924,-0.8310005339670434,0.07566706266882495,-0.6043336348080768,-0.1509998364901417,0.20413363456726064,60.600364257268915,27.955796955412914,0.2266668991589671,4,-0.06916642189025879,0.09750008583068848,-0.07708311080932617,-0.5249998569488525,0.20333290100097745,3,-0.06882014378891566,14.647609270073303,5.8499999046325675,12.518490654007545,5.916666030883789,1.5043512441722093,6.074999809265138,-0.06882014378891566 2669,2010-04-30,6.121665954589844,6.13166618347168,5.941666126251222,5.994999885559082,150324.0,0.0317415248819406,1.5909123420746216,1.2666618982905484,29.864211217214233,32.89057219910986,0.049236340619828844,0.23629364363255334,-0.06734262095259425,-0.7563702284464,35.80235855731884,0.1983332633972168,-0.10126928408184366,-0.17950034141540527,-0.6406292425191591,0.28162855968834855,-0.4100647919672822,0.051064109136471636,-0.7266659736633301,84.16981443667943,52.870607023078165,0.2305644505518768,4,-0.25749945640563965,-0.09083294868469238,-0.20249974727630615,-0.6924993991851798,0.014999866485596591,4,-0.06071320410928005,-1.4285748345543783,5.933332920074463,14.647609270073303,5.8499999046325675,12.518490654007545,5.916666030883789,-0.06071320410928005 2670,2010-05-03,6.158332824707031,6.158332824707031,6.116665840148926,6.116665840148926,23934.0,0.0059896881648198175,1.0,0.32895143014177186,35.48384119638925,30.450242235876253,-0.010772164883506186,0.18675556023416817,-0.08976635104247599,-0.7759399116259296,33.7858617644239,0.04166698455810547,-0.12747349466080138,-0.12858345508575475,-0.5888278017473887,0.3316608915758792,-0.3587056284165717,0.10153871824506222,-0.7485995197296145,100.0,64.08839064931958,0.2301221733308168,5,-0.29416632652282715,-0.12749981880187988,-0.21499955654144287,-0.5716662406921387,-0.008332729339598721,0,-0.039242243104121166,1.5909123420746216,6.121665954589844,-1.4285748345543783,5.933332920074463,14.647609270073303,5.8499999046325675,-0.039242243104121166 2671,2010-05-04,6.130000114440918,6.178332805633545,6.083333015441895,6.163332939147949,51084.0,-0.004600711113313505,2.0000301163998575,-0.7999816895928223,39.14590638630618,29.125184154485943,-0.015705717624157067,0.1994553633504932,-0.04744095514943503,-0.7303681361892123,31.70676373835614,0.0949997901916495,-0.1508098900828383,-0.14049952030181867,-0.5984162995729276,0.3174172589692903,-0.36945790993737315,0.08845886933373581,-0.6903228286743168,90.76444089701397,49.5312894229505,0.2289583896355546,5,-0.2908337116241455,-0.0991671085357666,-0.12416684627532959,-0.4808335304260254,0.03833293914794922,1,-0.022566765368585817,1.0,6.158332824707031,1.5909123420746216,6.121665954589844,-1.4285748345543783,5.933332920074463,-0.022566765368585817 2672,2010-05-05,6.0900001525878915,6.166666030883789,5.931665897369385,6.116665840148926,114702.0,-0.006525279136422091,2.710545930928557,0.7999828336003396,37.5426591166744,28.19030040771614,0.0005788815956151439,0.21822135653951769,0.006858952656975781,-0.6733197501403128,29.543996325050912,0.2350001335144043,-0.1743356530297353,-0.1599161863327021,-0.611040078963053,0.2912077062976488,-0.38547813264787756,0.06564575998247335,-0.6060035356292737,75.79925796253258,30.0741609226367,0.2255619463151753,5,-0.25083374977111905,-0.059167146682740146,-0.07791686058044522,-0.44083356857299894,0.07666587829589755,2,-0.012041743059788113,2.0000301163998575,6.130000114440918,1.0,6.158332824707031,1.5909123420746216,6.121665954589844,-0.012041743059788113 2673,2010-05-06,6.0,6.0900001525878915,5.833333015441895,6.0883331298828125,94650.0,-0.014778349808357016,4.599979192675713,3.312613998068849,34.37498603013562,27.770971457070484,0.05742615322350808,0.27174861543235274,0.1036918214113367,-0.5682713742046008,26.976508233743534,0.2566671371459961,-0.20863332288032765,-0.21791634559631312,-0.6425520823503721,0.20671939115774585,-0.4302342139733426,-0.005598477219283637,-0.47434321172088634,48.30930026523206,-0.9040813743549805,0.21231786837702932,5,-0.17333340644836426,0.030833005905151367,0.03249979019165039,-0.3508334159851074,0.1916661262512216,3,0.01111102104187034,2.710545930928557,6.0900001525878915,2.0000301163998575,6.130000114440918,1.0,6.158332824707031,0.01111102104187034 2674,2010-05-07,5.585000038146973,5.833333015441895,5.5,5.833333015441895,79188.0,-0.06916666030883789,1.6845650470821243,2.811323199170851,25.316424856751283,27.35158757767793,0.4082317023756552,0.6340668583331208,0.516544654041148,-0.1404304010295121,24.528771265957843,0.5,-0.2428631771391272,-0.5788330078125004,-1.0370228957315817,-0.12064311989341903,-0.807927951772041,-0.3497380638529597,0.5933327674865723,12.530727902446772,-37.969208559053925,0.22909494395954064,5,0.20166635513305664,0.4458329677581787,0.47374963760375977,0.06416654586791992,0.591665744781495,4,0.09877632572255135,4.599979192675713,6.0,2.710545930928557,6.0900001525878915,2.0000301163998575,6.130000114440918,0.09877632572255135 2675,2010-05-10,5.893332958221436,5.893332958221436,5.539999961853027,5.585000038146973,93048.0,0.05520732640438153,1.2918927779951397,-1.2416108542373914,37.29468692511723,29.090131296965,0.0798124733790786,0.2874402751062588,0.20858232068923854,-0.43341353904196644,23.329288608646692,0.3533329963684091,-0.2680502360307768,-0.2368334293365466,-0.6685819679289393,0.1949151092558461,-0.45270769863274296,-0.020959160040350255,0.27143319129943766,57.985247795007325,6.158093735071063,0.21587426929619652,5,-0.054166555404663974,0.13750004768371493,0.227916717529296,-0.2066664695739755,0.28333282470703125,0,0.04128951555580196,1.6845650470821243,5.585000038146973,4.599979192675713,6.0,2.710545930928557,6.0900001525878915,0.04128951555580196 2676,2010-05-11,5.835000038146973,5.911665916442871,5.833333015441895,5.833333015441895,22038.0,-0.009898120552154999,-92.97940503442402,0.00540656737099186,37.992140064102784,32.32769257754324,0.1400729989057794,0.312713242497912,0.2670454884642224,-0.3601004910983683,22.69878068496796,0.07833290100097567,-0.2924298083522272,-0.26399970054626465,-0.6858839303329693,0.15788452924044005,-0.47494181543961655,-0.05305758565291274,0.31647078838348364,50.25005364423145,-4.428424557207883,0.2109421148933522,5,0.004166364669799805,0.1958329677581787,0.339166522026062,-0.09833335876464844,0.24833297729492276,1,0.0539845852889651,1.2918927779951397,5.893332958221436,1.6845650470821243,5.585000038146973,4.599979192675713,6.0,0.0539845852889651 2677,2010-05-12,6.036665916442871,6.050000190734862,5.835000038146973,5.835000038146973,94554.0,0.03456141850513883,-1.1322412537477096,120.97368421059078,44.34626019177987,35.70679066494121,-0.03612909056227043,0.09242069266638087,0.06420227547369528,-0.5454614830641376,22.813853449862815,0.21500015258788974,-0.2863417275754223,-0.047500467300414684,-0.4553208078532709,0.3603198732524415,-0.2514106375768428,0.15640970297601342,0.10177549355697568,90.96030129635004,32.19458891551494,0.20391017027642802,5,-0.19749951362609863,-0.0058329105377197266,0.14916718006134033,-0.2999992370605469,0.046667098999024326,2,0.02181123470612434,-92.97940503442402,5.835000038146973,1.2918927779951397,5.893332958221436,1.6845650470821243,5.585000038146973,0.02181123470612434 2678,2010-05-13,6.083333015441895,6.0999999046325675,6.010000228881836,6.036665916442871,21384.0,0.007730608194154165,1.249967217804932,0.2314080071123934,45.169708177780066,37.4074014383374,-0.06624771712356736,0.027472433266901852,0.018702664929573842,-0.5755198559449815,23.025273416130183,0.08999967575073153,-0.25396775041373765,0.011666631698608931,-0.37896025379963305,0.4022935171968509,-0.1836468110505125,0.20698007444773037,0.04233956635795444,97.22218469336613,35.95644909996814,0.1953134427491211,5,-0.24416661262512296,-0.05250000953674405,0.13291656970977694,-0.3249998092651376,-0.046667098999024326,3,0.013698578596693878,-1.1322412537477096,6.036665916442871,-92.97940503442402,5.835000038146973,1.2918927779951397,5.893332958221436,0.013698578596693878 2679,2010-05-14,6.0,6.0999999046325675,6.0,6.085000038146973,34986.0,-0.01369857859669421,-1.3529378765609188,-1.8214125148158398,47.922440014857244,38.78946797372274,-0.0022215823413018754,0.08912188395900245,0.10859902911156549,-0.4760005319068492,23.170281969475102,0.09999990463256747,-0.20343392858620124,-0.05499973297119176,-0.4265995677983412,0.31660010185595766,-0.24079965038476647,0.13080018444238295,0.1131591301638526,82.14287234812535,14.76669937810216,0.1857999174135749,5,-0.16083359718322754,0.030833005905151367,0.28291594982147217,-0.17500042915344238,-0.016666889190673828,4,0.0319443543752036,1.249967217804932,6.083333015441895,-1.1322412537477096,6.036665916442871,-92.97940503442402,5.835000038146973,0.0319443543752036 2680,2010-05-17,5.916666030883789,6.0,5.856666088104247,5.9616661071777335,25026.0,-0.013888994852701786,1.3561507469940104,0.5294124246878016,50.0,39.995478375244275,0.048306893440869025,0.14995310948952323,0.19771703160092002,-0.3765609978449449,24.147426740581736,0.14333391189575284,-0.16217549042714463,-0.11916699409484899,-0.47684203385794977,0.2385080456682518,-0.29800451397639893,0.059670525786700956,0.18422991667678623,31.24985471379947,-36.06265881203214,0.17883751988155033,5,-0.08333301544189453,0.09333395957946777,0.3787499666213989,-0.07916641235351562,0.15833377838134854,0,0.043943624785906854,-1.3529378765609188,6.0,1.249967217804932,6.083333015441895,-1.1322412537477096,6.036665916442871,0.043943624785906854 2681,2010-05-18,5.88166618347168,5.9466657638549805,5.833333015441895,5.916666030883789,26754.0,-0.005915467803897845,1.3859698435962629,0.7777730682829807,50.93227622296241,41.48321360927628,0.04959110635100927,0.15759132572796997,0.2390731577880736,-0.32562865855848155,25.20374383576336,0.11333274841308505,-0.15313032131665683,-0.13166685104370135,-0.46689641594417974,0.20356271385677704,-0.29928163349394055,0.03594793140653785,0.21833372116088778,18.12492288655496,-49.10726519543242,0.1676147824502393,5,-0.08166623115539551,0.09083390235900879,0.4137498140335083,-0.04416656494140625,0.07666683197021573,1,0.05015578753615402,1.3561507469940104,5.916666030883789,-1.3529378765609188,6.0,1.249967217804932,6.083333015441895,0.05015578753615402 2682,2010-05-19,5.75,5.88166618347168,5.7150001525878915,5.88166618347168,23772.0,-0.02238586471324744,1.5316452028798522,3.761907356948229,44.751913789192045,42.63620558250477,0.14299365419486065,0.2640737215104343,0.37515939431952283,-0.17863386584183516,26.7878798873737,0.16666603088378817,-0.1604301135307944,-0.23874974250793457,-0.575583683365914,0.0980841983500449,-0.40716671293692386,-0.07033277207894528,0.33799990653991596,9.09087531257606,-56.54378291165574,0.16841697042898954,5,0.04999995231628418,0.1958329677581787,0.5616660118103027,0.08999943733215332,0.14333295822143644,2,0.05797095920728612,1.3859698435962629,5.88166618347168,1.3561507469940104,5.916666030883789,-1.3529378765609188,6.0,0.05797095920728612 2683,2010-05-20,5.416666030883789,5.803332805633545,5.289999961853027,5.75,75060.0,-0.057971125063688844,1.3333333333333333,2.5316596891251755,31.365628883494566,43.30833936325403,0.4301105863242851,0.5605131535982482,0.7111191933380461,0.16824601081889767,28.825225510194187,0.5133328437805176,-0.18243405217657838,-0.5304170131683348,-0.9312653355791518,-0.12956869075751776,-0.7308411743737437,-0.3299928519629258,0.6595738775253288,15.63778740478711,-45.6838309300186,0.20042416120540854,5,0.2783339023590088,0.4033339023590088,0.9075000286102295,0.4333333969116211,0.35833406448364347,3,0.12307699621077295,1.5316452028798522,5.75,1.3859698435962629,5.88166618347168,1.3561507469940104,5.916666030883789,0.12307699621077295 2684,2010-05-21,5.4099998474121085,5.541666030883789,5.184999942779541,5.416666030883789,41736.0,-0.001230680169992504,1.7792215030430938,0.01999851227090669,29.90151104171568,42.48687537620941,0.45744798432216793,0.5265759193606119,0.7202804320536114,0.18908908920164702,30.97458704726502,0.35666608810424805,-0.20258151067435648,-0.49416654109954905,-0.9322598043754295,-0.056073277823668555,-0.7132131727374897,-0.27511990946160836,0.6347904631347658,27.6073483233762,-27.631119547788593,0.21904663163794033,5,0.2325000762939462,0.3575000762939462,0.9274996519088754,0.4733331203460702,0.35000038146972745,4,0.11583476648904711,1.3333333333333333,5.416666030883789,1.5316452028798522,5.75,1.3859698435962629,5.88166618347168,0.11583476648904711 2685,2010-05-24,5.3400001525878915,5.4633331298828125,5.208333015441895,5.4633331298828125,15414.0,-0.012938945803797286,3.13514892827316,18.50128755364547,29.246919011438152,41.51518414813556,0.4924941447111717,0.56779933029775,0.7896490948546342,0.27326869107575025,33.300158695866536,0.2550001144409171,-0.21523993789218032,-0.5274162530899043,-1.0245099897021603,-0.030322516477648165,-0.7759631213960327,-0.27886938478377576,0.6532027358929424,20.35015954759488,-29.13894573800525,0.24854686830612807,5,0.3024997711181632,0.41916632652282626,1.0008329153060904,0.5433328151702872,0.31833267211913974,0,0.12047433330309176,1.7792215030430938,5.4099998474121085,1.3333333333333333,5.416666030883789,1.5316452028798522,5.75,0.12047433330309176 2686,2010-05-25,5.151666164398193,5.241665840148926,4.855000019073486,5.239999771118164,111198.0,-0.035268536106394466,7.436430031679645,0.7162205004484912,27.132386863459914,39.602531556100004,0.6411247641838766,0.7334892648141107,0.9751505831104641,0.47403303009710385,33.37609379306321,0.4850001335144052,-0.17843542726903028,-0.6775002479553223,-1.2676558049104116,-0.0873446910002329,-0.972578026432867,-0.3824224694777776,0.7930445473405632,28.896067252650283,-16.551782123520155,0.29507777847754485,5,0.325833797454834,0.44250035285949707,1.182499885559082,0.7466669082641602,0.523334026336669,1,0.17923010059305855,3.13514892827316,5.3400001525878915,1.7792215030430938,5.4099998474121085,1.3333333333333333,5.416666030883789,0.17923010059305855 2687,2010-05-26,5.166666030883789,5.313333034515381,5.058332920074463,5.059999942779541,116400.0,0.0029116534353983425,-3.636360089645277,-1.2075368827901904,28.92071343243836,37.797087695506484,0.5472907290682043,0.7005905200295564,0.9584012454619284,0.4716769333117412,33.309028177228825,0.25500011444091797,-0.1819546291263645,-0.6283336877822876,-1.2883930907820602,0.03172571521748502,-0.9583633892821739,-0.2983039862824013,0.690867825441746,32.86462476329924,-11.716422249397702,0.3300297014998865,5,0.3108339309692383,0.42750048637390137,1.1720834970474243,0.75,0.5500001907348633,2,0.1532258868341616,7.436430031679645,5.151666164398193,3.13514892827316,5.3400001525878915,1.7792215030430938,5.4099998474121085,0.1532258868341616 2688,2010-05-27,5.525000095367432,5.558332920074463,5.166666030883789,5.191666126251222,54150.0,0.06935498875710144,-1.0434750158599844,3.1250229106595953,48.43750116415347,37.854316712094956,0.11334800839748915,0.3268546842019866,0.600350045930325,0.12742693756989354,33.50348544314296,0.39166688919067383,-0.17607399846484117,-0.2495829820632931,-0.9168475332055834,0.41768156907899723,-0.5832152576344383,0.08404929350785206,0.2523310539779393,95.26073291046214,44.69948328124665,0.33363227557114533,5,-0.09750008583068848,0.04416632652282715,0.8108328580856323,0.3916659355163574,0.2350001335144043,3,0.06666658036130024,-3.636360089645277,5.166666030883789,7.436430031679645,5.151666164398193,3.13514892827316,5.3400001525878915,0.06666658036130024 2689,2010-05-28,5.75,5.75,5.558332920074463,5.559999942779541,35346.0,0.04072396393643962,1.0175476021372336,0.569999084474404,46.09801366592854,37.420762674975904,-0.16857076780867164,0.07650530190411331,0.37502956782676833,-0.08126579249468868,34.30836749436822,0.22499990463256836,-0.193742100984597,-0.005999779701232555,-0.6529571012809621,0.640957541878497,-0.32947844049109776,0.31747888108863265,-0.8949999809265137,100.0,48.296779761406526,0.32347866078986487,5,-0.3491671085357666,-0.1808335781097412,0.5816664695739746,0.1833329200744629,0.0749998092651376,4,0.004347842672596913,-1.0434750158599844,5.525000095367432,-3.636360089645277,5.166666030883789,7.436430031679645,5.151666164398193,0.004347842672596913 2690,2010-05-31,5.916666030883789,5.916666030883789,5.666666030883789,5.746665954589844,30906.0,0.028985396675441644,1.941175150624376,0.8947369741930788,52.099383176103714,37.55044122532493,-0.3746335150828024,-0.11509508743605501,0.20932826997471388,-0.23062301308439181,35.066438506543705,0.25,-0.21568177264047073,0.17274959087371844,-0.45118563838030035,0.7966848201277372,-0.1392180237532914,0.4847172055007283,-1.0437660121917727,100.0,46.12546704869739,0.3119676146270096,5,-0.5308330059051514,-0.359999418258667,0.41666698455810547,0.03166699409484863,0.00833415985107333,0,-0.026478729944226953,1.0175476021372336,5.75,-1.0434750158599844,5.525000095367432,-3.636360089645277,5.166666030883789,-0.026478729944226953 2691,2010-06-01,5.991665840148926,6.050000190734862,5.686666011810303,5.97333288192749,138126.0,0.01267602546326807,4.382662414037971,0.10784088231664217,48.76260121752111,37.99607316180594,-0.48320291037742535,-0.21185167618152434,0.13387421816998568,-0.287968276833646,35.54942204981838,0.36333417892455966,-0.23931411833874616,0.25466611385345495,-0.35413156267233514,0.863463790379245,-0.04973272440944054,0.5590649521163504,-1.077015180969238,94.11754806155002,43.07793343304018,0.30439883826289516,6,-0.539165735244751,-0.47499942779541016,0.2958335876464844,-0.00833272933959961,-0.13499975204467862,1,-0.05563277798442934,1.941175150624376,5.916666030883789,1.0175476021372336,5.75,-1.0434750158599844,5.525000095367432,-0.05563277798442934 2692,2010-06-02,6.016665935516357,6.016665935516357,5.923333168029785,5.981666088104247,123648.0,0.004172478244683031,4.333324250681199,1.909121647982986,48.144700883758844,39.86041449516864,-0.5212091901173537,-0.25573937311724215,0.10950696916013847,-0.3008438431458167,35.48915868917505,0.09333276748657227,-0.26318023988420247,0.28333292007446254,-0.31734203261194427,0.8840078727608693,-0.017004556268740423,0.5836703964176655,-1.0338943044433595,96.22631426094458,48.92055010614442,0.30033747634320324,6,-0.5641658306121826,-0.4999995231628418,-0.06499946117401123,-0.03333282470703125,-0.1700000762939453,2,-0.056786557279945304,4.382662414037971,5.991665840148926,1.941175150624376,5.916666030883789,1.0175476021372336,5.75,-0.056786557279945304 2693,2010-06-03,6.066666126251222,6.066666126251222,6.0,6.016665935516357,47958.0,0.008310282018437087,1.6666348776439928,1.4285831062670191,51.89034334700118,42.3036180846448,-0.5244634824066763,-0.31672782359997864,0.058477034649949466,-0.3387048457826767,35.020343145797284,0.06666612625122159,-0.287247195450572,0.329999804496766,-0.2776058255171563,0.9376054345106883,0.02619698948980531,0.6338026195037267,-1.0198607815985117,100.0,54.74211663602034,0.30380281500696105,6,-0.6058330535888681,-0.549999713897706,-0.1149996519088754,-0.08333301544189542,-0.21833324432373136,3,-0.05769229711160073,4.333324250681199,6.016665935516357,4.382662414037971,5.991665840148926,1.941175150624376,5.916666030883789,-0.05769229711160073 2694,2010-06-04,6.13666582107544,6.166666030883789,6.0766658782958975,6.113333225250244,135948.0,0.011538412262596998,1.1600119019008923,0.4666501363749165,56.28571000391008,45.30792819491946,-0.5370189036861541,-0.36183023794979796,-0.012673666260666572,-0.3986430295938641,33.44788105639921,0.09999990463256747,-0.28740810784742266,0.3724162101745616,-0.2559328444771305,1.0007652648262537,0.058241682848716,0.6865907375004072,-1.0082716138948493,93.99995803833025,45.02986467926013,0.3141745273258459,6,-0.6258327960968026,-0.6199994087219247,-0.1891660690307626,-0.10583281517028897,-0.23999977111816495,4,-0.061379518320845206,1.6666348776439928,6.066666126251222,4.333324250681199,6.016665935516357,4.382662414037971,5.991665840148926,-0.061379518320845206 2695,2010-06-07,6.13666582107544,6.199999809265138,6.091666221618652,6.178332805633545,86112.0,0.0,1.5489958487602056,-1.7857843537970002,57.43439317246913,48.67481778480938,-0.46056054555646675,-0.36118372432291235,-0.016803532019163292,-0.3885326073327251,32.10960454252784,0.10833358764648526,-0.22785787467044116,0.36024956703186106,-0.28773968202223354,1.0082388160859557,0.0362549425048142,0.6842441915589079,-0.9044444315245297,87.6622212479065,33.35326485456754,0.3239946245270472,6,-0.5074994564056405,-0.6091659069061288,-0.1891660690307626,-0.10583281517028897,-0.26999998092651456,0,-0.05078751571251172,1.1600119019008923,6.13666582107544,1.6666348776439928,6.066666126251222,4.333324250681199,6.016665935516357,-0.05078751571251172 2696,2010-06-08,6.1500000953674325,6.195000171661378,6.13166618347168,6.138332843780518,17922.0,0.002172885844003103,-4.066603089834135,-0.28001190176469276,62.52609039094151,52.408748557976395,-0.3546877985373653,-0.3686076976492414,-0.033338213819028795,-0.3915762782054024,30.81171060334129,0.06333398818969815,-0.15960035806804918,0.3578338384628301,-0.3111244078405262,1.0267920847661864,0.023354715311151963,0.6923129616145083,-0.8016452954508146,81.92781259263862,20.99444493384084,0.33447912315167816,6,-0.46666717529296964,-0.622500181198121,-0.2025003433227548,-0.11916708946228116,-0.27500009536743253,1,-0.03658534977943406,1.5489958487602056,6.13666582107544,1.1600119019008923,6.13666582107544,1.6666348776439928,6.066666126251222,-0.03658534977943406 2697,2010-06-09,6.168333053588867,6.2249999046325675,6.166666030883789,6.166666030883789,65478.0,0.0029809687702677667,-68.98569794050236,0.14288049697563077,79.32380899231728,55.84056053888348,-0.24137518322274243,-0.39692106683327566,-0.05386484199357344,-0.3992744827416299,30.221944253444054,0.07499980926513494,-0.07683750098153475,0.3695834398269655,-0.3119788454412502,1.0511457250951812,0.02880229719285765,0.7103645824610734,-0.717780852550427,74.81472219455418,7.815027126237112,0.3407811426341079,6,-0.27666664123535156,-0.6283330917358398,-0.23333334922790527,-0.13750004768371582,-0.2849998474121094,2,-0.050526935361132175,-4.066603089834135,6.1500000953674325,1.5489958487602056,6.13666582107544,1.1600119019008923,6.13666582107544,-0.050526935361132175 2698,2010-06-10,6.166666030883789,6.241665840148926,6.1500000953674325,6.241665840148926,65898.0,-0.000270254976603157,1.4444260773368023,-44.99027459954233,79.6344242811779,59.5668283850223,-0.1554646136598974,-0.4096961763836404,-0.055047105374089966,-0.3864752612601281,29.857681757806674,0.09166574478149325,0.037607007190449515,0.36374976634979284,-0.3261062848786045,1.0536058175781902,0.018821740735594616,0.708677791963991,-0.6076911513421708,54.54555963355803,-16.71669778749431,0.3449280256141985,6,-0.21250009536743164,-0.618333101272583,-0.23166632652282715,-0.1358330249786377,-0.26666593551635653,3,-0.051891925078925594,-68.98569794050236,6.168333053588867,-4.066603089834135,6.1500000953674325,1.5489958487602056,6.13666582107544,-0.051891925078925594 2699,2010-06-11,6.191666126251222,6.191666126251222,6.1599998474121085,6.166666030883789,49680.0,0.004054069937017513,1.5332926433843486,-0.3333354526149935,84.57368287588628,63.17508390722036,-0.12429700927023823,-0.4422766415067132,-0.08578108210077318,-0.3991533492115531,29.43873631075742,0.031666278839113104,0.15525161648561348,0.37916655540466415,-0.3273414138177788,1.0856745246271071,0.02591257079344267,0.7324205400158856,-0.5234606930124341,66.66677263074968,-10.579656704940874,0.35325398461122137,6,-0.22750020027160733,-0.6433331966400155,-0.26291632652282804,-0.16083312034607022,-0.3299999237060556,4,-0.05545086529586574,1.4444260773368023,6.166666030883789,-68.98569794050236,6.168333053588867,-4.066603089834135,6.1500000953674325,-0.05545086529586574 2700,2010-06-14,6.176665782928468,6.208333015441895,6.156665802001952,6.166666030883789,24786.0,-0.002422666696958342,-2.4444568068027435,0.39998855595188004,98.42513228276071,68.6931429144692,-0.07659160129268638,-0.42878296973835806,-0.08083688578712067,-0.371553624185478,28.485228563286846,0.05166721343994318,0.2059691508972188,0.3511662244796758,-0.3727653745431265,1.0750978235024782,-0.010799575031725794,0.7131320239910774,-0.41670668458405835,40.90885446017611,-40.69985729776044,0.3619657995114013,6,-0.09416627883911222,-0.6283328533172616,-0.26791608333587735,-0.14583277702331632,-0.33499956130981534,0,-0.045331857479657844,1.5332926433843486,6.191666126251222,1.4444260773368023,6.166666030883789,-68.98569794050236,6.168333053588867,-0.045331857479657844 2701,2010-06-15,6.176665782928468,6.188333034515381,6.166666030883789,6.176665782928468,13038.0,0.0,-1.1667540889798276,0.0,98.40249064112895,74.27734177639921,-0.053182327892997705,-0.4274655525590729,-0.09158393327547554,-0.35754896039105066,27.40464811443485,0.021667003631591797,0.2499412906425471,0.3364162445068368,-0.40416352120556187,1.0769960102192355,-0.03387363834936252,0.7067061273630362,-0.33963360589533576,29.09013353308704,-56.26018630972969,0.37028988285619924,6,-0.055832862854004794,-0.6283328533172616,-0.24166607856750577,-0.14583277702331632,-0.34333276748657227,1,-0.050188880809504566,-2.4444568068027435,6.176665782928468,1.5332926433843486,6.191666126251222,1.4444260773368023,6.166666030883789,-0.050188880809504566 2702,2010-06-16,6.083333015441895,6.166666030883789,5.9000000953674325,6.166666030883789,80730.0,-0.015110541960119073,5.400006866481251,-100.0,85.86721787827236,78.05255005765157,0.05654832618452499,-0.32451810708451934,-0.011701296590639565,-0.2503991889874362,26.308368763671897,0.27666568756103516,0.26832218361272275,0.22641682624816983,-0.5205865066864455,0.9734201591827851,-0.14708484021913826,0.5999184927154779,0.15833282470703036,53.658560413105064,-29.180789884568938,0.37350166646730776,6,-0.012500047683716708,-0.5350000858306894,-0.1483333110809335,-0.05250000953674405,-0.3333330154418954,2,-0.03424652487592972,-1.1667540889798276,6.176665782928468,-2.4444568068027435,6.176665782928468,1.5332926433843486,6.191666126251222,-0.03424652487592972 2703,2010-06-17,6.083333015441895,6.12833309173584,5.948332786560059,6.083333015441895,55404.0,0.0,3.000000000000079,-0.0,80.12045597126571,80.70085516513554,0.06611371478107042,-0.2867121318977466,-0.029888334000570005,-0.23641529451822407,24.099601969975335,0.18000030517578125,0.29073011099634893,0.19308347702026474,-0.5303278184002806,0.9164947724408101,-0.16862217069000796,0.5547891247305374,0.15149950981140048,59.45940512293909,-20.33310663911992,0.3617056477102726,6,-0.012500047683716708,-0.5350000858306894,-0.1483333110809335,-0.05250000953674405,-0.5500001907348642,3,-0.03287668269309918,5.400006866481251,6.083333015441895,-1.1667540889798276,6.176665782928468,-2.4444568068027435,6.176665782928468,-0.03287668269309918 2704,2010-06-18,6.036665916442871,6.13666582107544,6.0,6.083333015441895,15570.0,-0.007671304345917784,-1.2777839590552331,-100.0,63.84610813761042,81.41326793904013,0.10851566881304286,-0.2009947024527161,-0.003185187196350192,-0.1755743580255924,21.546341271532157,0.13666582107544034,0.3130447837557364,0.1150830745697018,-0.5742264209720398,0.8043925701114434,-0.22957167320116856,0.45973782234057214,0.19146996021270724,44.32410948608197,-31.552718129258132,0.3446547477708707,6,0.03416705131530762,-0.48833298683166504,-0.10166621208190918,-0.0058329105377197266,-0.6933331489562988,4,-0.02263928846934926,3.000000000000079,6.083333015441895,5.400006866481251,6.083333015441895,-1.1667540889798276,6.176665782928468,-0.02263928846934926 2705,2010-06-21,5.983333110809326,6.036665916442871,5.940000057220459,6.036665916442871,48198.0,-0.008834811528707465,2.6250055879907372,1.1428352474761707,48.98792928304274,79.90902781594025,0.15400631017741517,-0.10223546566838948,0.03237610996979878,-0.10823394696374411,18.945109938588473,0.09666585922241211,0.3230642994903423,0.02958362102508527,-0.603176716832988,0.6623439588831586,-0.28679654790395137,0.3459637899541219,0.23824005022048933,28.901663364633517,-42.82265356973075,0.3163801689290365,6,0.08749985694885254,-0.4350001811981201,-0.04833340644836426,0.047499895095825195,-0.5833330154418945,0,-0.020334302973097018,-1.2777839590552331,6.036665916442871,3.000000000000079,6.083333015441895,5.400006866481251,6.083333015441895,-0.020334302973097018 2706,2010-06-22,6.074999809265138,6.074999809265138,5.97666597366333,5.983333110809326,33786.0,0.01532034014456074,1.1454647600122543,-1.7187676021708393,56.09760960345481,77.32833899495553,0.056526361302995376,-0.1277303670445944,-0.07287089763653665,-0.18609598507349823,15.497370105929889,0.09833383560180753,0.3206935909894151,0.07508363723755007,-0.4339026706466331,0.5840699451217333,-0.17940951670454197,0.3295767911796421,0.14014189045143066,65.62507264336021,-2.87598337539238,0.25449315394209165,6,-0.004166841506958896,-0.5266668796539316,-0.15333330631256192,-0.04416680335998624,-0.6916666030883798,1,-0.03840882221767683,2.6250055879907372,5.983333110809326,-1.2777839590552331,6.036665916442871,3.000000000000079,6.083333015441895,-0.03840882221767683 2707,2010-06-23,5.958333015441895,6.0883331298828125,5.958333015441895,6.0883331298828125,17160.0,-0.019204411108838304,-1.0000000000000138,-1.4181825748157006,40.06119258164628,72.93131325056315,0.1567566251941308,0.054058745199061065,0.03260965228019419,-0.05685470029169881,12.314077387462023,0.13000011444091708,0.312835010925852,-0.08116650581359774,-0.4077614015541542,0.2454283899269587,-0.2444639536838764,0.08213094205668092,0.2505058521876897,9.321885956192613,-52.91472666404222,0.1632974478702784,6,0.09583353996276855,-0.41000008583068936,-0.07208299636840909,0.07249999046325595,-0.4633331298828134,2,-0.02097902209830238,1.1454647600122543,6.074999809265138,2.6250055879907372,5.983333110809326,-1.2777839590552331,6.036665916442871,-0.02097902209830238 2708,2010-06-24,5.893332958221436,5.996665954589844,5.763332843780518,5.989999771118164,36234.0,-0.010909101094551454,3.242451828250645,0.7435902138429356,27.46921756453193,66.58637266041265,0.19993194200910835,0.15607002806438253,0.08543752313331243,0.020469534441307502,10.561777831203747,0.23333311080932617,0.29226511077217765,-0.16458320617675692,-0.39697426640662226,0.06780785405310841,-0.2807787362916896,-0.04838767606182426,0.3093291339629056,34.82149243360903,-22.43075349822687,0.11619553011493271,6,0.09249997138976962,-0.3450000286102304,-0.02041649818420499,0.13750004768371493,-0.4949998855590829,3,-0.024321204866166846,-1.0000000000000138,5.958333015441895,1.1454647600122543,6.074999809265138,2.6250055879907372,5.983333110809326,-0.024321204866166846 2709,2010-06-25,5.7750000953674325,5.889999866485597,5.736666202545166,5.889999866485597,20592.0,-0.020079106965935956,1.6666777237822124,1.1896510050561215,22.531735603994207,58.153773029438604,0.2826710252191367,0.2913073461768514,0.189972197300321,0.14824835620714527,9.646876708891394,0.15666675567627042,0.24332116348719524,-0.28416607379913206,-0.5097527992087061,-0.05857934838955803,-0.39695943650391907,-0.17137271109434504,0.41008882688075676,10.900624950000184,-40.74912742109117,0.11279336270478688,6,0.1874995231628409,-0.22666716575622647,-0.017500162124634677,0.20333290100097567,-0.4033341407775888,4,-0.041847145743644454,3.242451828250645,5.893332958221436,-1.0000000000000138,5.958333015441895,1.1454647600122543,6.074999809265138,-0.041847145743644454 2710,2010-06-28,5.760000228881836,5.783332824707031,5.733333110809326,5.7766661643981925,13422.0,-0.0025973794351327184,2.3333969131975905,0.14492146683693852,20.454527392514706,49.49288822403702,0.2596570181020095,0.30985482885102744,0.19178966755262472,0.17358104579201683,9.392729153427013,0.04999971389770508,0.19047037378555398,-0.29133265018463117,-0.5466719589999309,-0.03599334136933141,-0.41900230459228105,-0.1636629957769813,0.39818333018417196,7.511863842178998,-38.6428390477347,0.12766965440765007,6,0.18999934196472168,-0.21166729927062988,-0.05500030517578125,0.1658327579498291,-0.4266672134399405,0,-0.07233809806221991,1.6666777237822124,5.7750000953674325,3.242451828250645,5.893332958221436,-1.0000000000000138,5.958333015441895,-0.07233809806221991 2711,2010-06-29,5.658332824707031,5.766665935516357,5.658332824707031,5.766665935516357,17124.0,-0.017650590301198865,1.0,6.500271809104521,15.695074168443739,41.69598336738939,0.312979880924634,0.4060897769687424,0.2778006592948561,0.28493531540339667,9.753667197954385,0.10833311080932617,0.12334171239421998,-0.37633340358734113,-0.6858405209985596,-0.06682628617612263,-0.5310869622929504,-0.22157984488173188,0.46586269849844175,0.0,-40.77255742185357,0.1547535587056091,6,0.2391664981842041,-0.1099998950958252,0.04250037670135498,0.2675001621246338,-0.37833261489868164,1,-0.045655272912118794,2.3333969131975905,5.760000228881836,1.6666777237822124,5.7750000953674325,3.242451828250645,5.893332958221436,-0.045655272912118794 2712,2010-06-30,5.675000190734862,5.683332920074463,5.633333206176758,5.633333206176758,55422.0,0.002945631963368056,-1.399967956787439,-0.38461910903159957,17.582507410355817,34.747322416177184,0.2595988217927596,0.38210391179597014,0.24824917359359677,0.27809684250470923,10.168221540777719,0.04999971389770508,0.04206888932196495,-0.3425827503204353,-0.6914828230858907,0.006317322445020146,-0.5170327867031626,-0.168132713937708,0.40260906262076634,11.467995863321383,-26.42379635864338,0.17445003638272766,6,0.20999932289123624,-0.025000810623168057,-0.1391669511795035,0.0858328342437753,-0.38333415985107333,2,-0.051395061630885364,1.0,5.658332824707031,2.3333969131975905,5.760000228881836,1.6666777237822124,5.7750000953674325,-0.051395061630885364 2713,2010-07-01,5.716666221618652,5.760000228881836,5.6599998474121085,5.698332786560059,21726.0,0.007342031627032286,-1.105286405525307,0.43999908447965047,19.35484863344645,29.803849137936744,0.1793074817012572,0.32978033690152664,0.1936488673306851,0.24614937533907266,10.611269717018153,0.10000038146972745,-0.042633724342342916,-0.28341672420501673,-0.6562409963395774,0.08940754792954397,-0.46982886027229664,-0.09700458813773682,0.3076299060755119,32.46740941796749,-1.7108237450008303,0.18641213606728027,7,0.1441669464111328,-0.012500286102294922,-0.18083298206329346,0.04416680335998535,-0.41666603088378906,3,-0.03877545539064309,-1.399967956787439,5.675000190734862,1.0,5.658332824707031,2.3333969131975905,5.760000228881836,-0.03877545539064309 2714,2010-07-02,5.760000228881836,5.760000228881836,5.678332805633545,5.716666221618652,12066.0,0.0075802934058504245,2.7692070688175354,2.3636600083229298,24.066473043183052,27.034798444619,0.10348372858442367,0.2706573639659169,0.13702643643899481,0.211687048601922,11.476117004701686,0.08166742324829102,-0.09591021425894297,-0.22124943733215297,-0.6029716250234411,0.16047275035913522,-0.41211053117779706,-0.030388343486508873,0.21738034823023966,84.44489655786275,49.00640814865374,0.19086109384564395,7,0.10083293914794922,0.1399991512298584,-0.26166701316833496,0.0008327960968017578,-0.44333410263061435,4,-0.06278943434863216,-1.105286405525307,5.716666221618652,-1.399967956787439,5.675000190734862,1.0,5.658332824707031,-0.06278943434863216 2715,2010-07-05,5.824999809265138,5.824999809265138,5.75,5.766665935516357,14148.0,0.0112846489236893,1.5713982098336057,1.3461453817205689,29.750519898936233,24.107344033005823,0.015268266715170675,0.19089884243806043,0.06545241352317532,0.15602718518654957,12.352713156543288,0.0749998092651376,-0.13708183746334335,-0.1406665563583367,-0.5211189843116291,0.23978587159495568,-0.3308927703349829,0.049559657618309494,0.11109508333469975,100.0,61.12469004817921,0.19022621397664616,7,0.03583335876464755,0.11249971389770419,-0.3400001525878915,-0.06416678428649991,-0.559999942779541,0,-0.07782555699902849,2.7692070688175354,5.760000228881836,-1.105286405525307,5.716666221618652,-1.399967956787439,5.675000190734862,-0.07782555699902849 2716,2010-07-06,5.925000190734862,5.926665782928468,5.786665916442871,5.831665992736816,32232.0,0.017167448024747678,1.896587444875213,1.5999999999999603,40.952419877820745,24.206369288136322,-0.12096827396600496,0.07713236735591789,-0.03499159621767145,0.06564365643507575,13.033703978365763,0.1399998664855966,-0.1617272746218541,-0.029416179656982955,-0.4000991348962648,0.3412667755822989,-0.21475765727662388,0.15592529796265797,-0.2916669845581046,99.43218301490764,59.84806584505914,0.1853414776196407,7,-0.11000061035156161,0.012499332427979404,-0.4537503719329825,-0.1641671657562247,-0.663334369659422,1,-0.09985943565338251,1.5713982098336057,5.824999809265138,2.7692070688175354,5.760000228881836,-1.105286405525307,5.716666221618652,-0.09985943565338251 2717,2010-07-07,5.856666088104247,5.920000076293945,5.833333015441895,5.920000076293945,30546.0,-0.011533181507313972,1.7368262548843652,-0.6785721584174762,37.98587385135944,25.374886653339377,-0.07663077798177031,0.12745463629277154,0.034244860563095614,0.13956922001680017,13.878732756796555,0.09166717529296697,-0.1778762794664237,-0.08216693401336794,-0.4410000600635442,0.2766661920368083,-0.2615834970384556,0.09724962901171974,-0.21746623039245527,73.75004246842535,35.16480194900956,0.17941656302508793,7,-0.07666659355163485,0.08083343505859464,-0.37208282947540194,-0.09583306312560946,-0.5550003051757804,2,-0.09846316481439688,1.896587444875213,5.925000190734862,1.5713982098336057,5.824999809265138,2.7692070688175354,5.760000228881836,-0.09846316481439688 2718,2010-07-08,5.846665859222412,5.856666088104247,5.833333015441895,5.855000019073486,8886.0,-0.0017074951399648208,3.0000817460969285,0.1315906370227581,39.52207322839077,27.262701944938993,-0.08263654526536701,0.11831829357570989,0.04236336147283648,0.15406843145679083,14.8421004435983,0.02333307266235174,-0.20748009430046288,-0.07616715431213361,-0.4204689372405488,0.26813462861628157,-0.2483180457763412,0.09598373715207398,-0.20171668300628642,67.78521943501413,28.689698884669497,0.17215089146420762,7,-0.0666663646697998,0.09083366394042969,-0.3620826005935669,-0.08583283424377441,-0.5133328437805167,3,-0.09492586744343834,1.7368262548843652,5.856666088104247,1.896587444875213,5.925000190734862,1.5713982098336057,5.824999809265138,-0.09492586744343834 2719,2010-07-09,5.84833288192749,5.88166618347168,5.8383331298828125,5.846665859222412,14694.0,0.00028512364913901855,-3.7274618946054208,-0.2000228859137201,42.10527196372701,29.668340230629248,-0.08136363144607195,0.09445345295560514,0.03272371908363958,0.15692915715308509,15.794050337252205,0.04333305358886719,-0.22018594550258097,-0.05733346939086914,-0.37866877565296697,0.2640018368712287,-0.21800112252191806,0.10333418374017977,-0.19774937357711764,55.660400275307076,14.644413284509533,0.16066765313104903,7,-0.06833338737487793,0.08916664123535156,-0.35958313941955566,-0.08749985694885254,-0.49666690826416016,4,-0.09375880310901652,3.0000817460969285,5.846665859222412,1.7368262548843652,5.856666088104247,1.896587444875213,5.925000190734862,-0.09375880310901652 2720,2010-07-12,5.896666049957275,5.8983330726623535,5.84833288192749,5.84833288192749,7164.0,0.008264435182741448,-1.068980485783627,28.99370709382151,39.01437733558996,32.25937391586772,-0.12099608227006264,0.025368514169374023,-0.024366874807757455,0.11363702903498663,16.833465848666755,0.05000019073486328,-0.21950005882598767,0.004999685287475408,-0.289935855023689,0.29993522559863983,-0.14246808486810636,0.15246745544305718,-0.24056089611534048,78.57159887057556,38.988522101572315,0.14746777015558207,7,-0.11666655540466309,0.040833473205566406,-0.38291633129119873,-0.1358330249786377,-0.510000228881835,0,-0.0983606530863752,-3.7274618946054208,5.84833288192749,3.0000817460969285,5.846665859222412,1.7368262548843652,5.856666088104247,-0.0983606530863752 2721,2010-07-13,5.866665840148926,5.896666049957275,5.85166597366333,5.896666049957275,4932.0,-0.005087656237301563,1.9999841055392196,-0.6206961188611116,43.678145799899966,35.158889292483735,-0.06519164109036879,0.03262628396780887,-0.0027398673923197947,0.14844857430216862,17.92905266588734,0.04500007629394531,-0.20314371914084361,-0.009500527381897328,-0.2721924546318517,0.25319139986805705,-0.14084649100687496,0.12184543624308031,-0.20514947372526038,38.46077665415829,-4.745652171085773,0.13134596362497733,7,-0.0733330249786377,0.07083368301391602,-0.2883327007293701,-0.10583281517028809,-0.5099997520446777,1,-0.10255671450481929,-1.068980485783627,5.896666049957275,-3.7274618946054208,5.84833288192749,3.0000817460969285,5.846665859222412,-0.10255671450481929 2722,2010-07-14,5.875,5.883333206176758,5.833333015441895,5.866665840148926,7608.0,0.0014205956292991928,2.9999237078008063,-0.2778033855201462,48.62846326670241,38.41151314062329,-0.047128402247704315,0.008310142532877762,-0.018233507651230774,0.14526256336972665,17.94044315832498,0.05000019073486239,-0.18266223534975623,0.009250283241271973,-0.23470686967972032,0.25320743616226427,-0.11272829321922462,0.13122885970176856,-0.20818064524623825,64.10299673550183,19.016528047901353,0.12197857646049624,7,-0.07250070571899414,0.0624995231628418,-0.2695835828781128,-0.1141669750213623,-0.49499988555908203,2,-0.10439730705098893,1.9999841055392196,5.866665840148926,-1.068980485783627,5.896666049957275,-3.7274618946054208,5.84833288192749,-0.10439730705098893 2723,2010-07-15,5.883333206176758,5.903333187103272,5.833333015441895,5.875,25224.0,0.001418418072639538,1.8965687338449242,0.9998855704313995,59.70141350753292,42.37095096999549,-0.032780919502656936,-0.01662728736222885,-0.03087555681059584,0.13885172885479946,17.894244641620634,0.07000017166137695,-0.14498903028763355,0.02758347988128662,-0.19420987118426503,0.24937683094683827,-0.0833131956514892,0.13848015541406244,-0.21131692285950177,71.42866874203727,21.10838314149457,0.11089667553277577,7,-0.045000314712524414,0.054166316986083984,-0.16750001907348633,-0.12250018119812012,-0.5066671371459961,3,-0.09886698625833623,2.9999237078008063,5.875,1.9999841055392196,5.866665840148926,-1.068980485783627,5.896666049957275,-0.09886698625833623 2724,2010-07-16,5.9000000953674325,5.9000000953674325,5.863333225250244,5.8983330726623535,17904.0,0.002832899073806683,42.990846681876384,0.20004577706579668,62.49990420746374,46.00977144872077,-0.030732211478087024,-0.04643874369038681,-0.03836772125717047,0.12209469363765191,17.892406393591664,0.03666687011718839,-0.10657485978213455,0.051083660125732955,-0.15511345058619863,0.25728077083766454,-0.05201489523023284,0.15418221548169875,-0.22289082205795197,95.23845205414132,37.87135301551873,0.1030985553559658,7,-0.043334245681763583,0.020833015441893643,-0.1487506628036508,-0.13916707038879483,-0.48833417892456144,4,-0.09604526623151644,1.8965687338449242,5.883333206176758,2.9999237078008063,5.875,1.9999841055392196,5.866665840148926,-0.09604526623151644 2725,2010-07-19,5.861666202545166,5.9000000953674325,5.833333015441895,5.9000000953674325,8646.0,-0.006497269864853994,2.4782316648421117,-22.99542334094938,70.46965561404502,49.28946430830125,0.014918630518558906,-0.018643021311164354,-0.0010553962749044743,0.15960898773906695,17.713956394462908,0.06666707992553711,-0.07067497803459588,0.018833112716674982,-0.17761508711463314,0.2152813125479831,-0.07939098719897864,0.1170572126323286,-0.1795657990433055,40.475882316876685,-23.15024950774243,0.09822409991565394,7,0.015000343322753906,0.059166908264160156,-0.10541677474975586,-0.10083317756652832,-0.49500036239624023,0,-0.0870060169342961,42.990846681876384,5.9000000953674325,1.8965687338449242,5.883333206176758,2.9999237078008063,5.875,-0.0870060169342961 2726,2010-07-20,5.841666221618652,5.871665954589844,5.833333015441895,5.861666202545166,9444.0,-0.003411995878890184,-1.090903179660629,0.5217310180117304,66.66650772185682,52.476201405023176,0.024422887859092413,-0.017939888404281845,0.01955008484483045,0.17887765303022807,17.755645758873335,0.03833293914794833,-0.03998343692210238,0.010499811172484996,-0.15281406169801048,0.17381368404298048,-0.0711571252627623,0.09215674760773229,-0.15467451052825965,11.904551058915223,-55.91012677402252,0.08165693643524767,7,0.026666879653931552,0.06916689872741699,-0.026250004768371582,-0.08083319664001465,-0.5100002288818359,1,-0.07788880488572947,2.4782316648421117,5.861666202545166,42.990846681876384,5.9000000953674325,1.8965687338449242,5.883333206176758,-0.07788880488572947 2727,2010-07-21,5.833333015441895,5.846665859222412,5.833333015441895,5.841666221618652,16554.0,-0.0014265118650425013,-2.199931334401934,0.4166607061964604,62.49992336601019,55.02929586475867,0.032517825197217576,-0.020502709999925095,0.021903154060402663,0.18461404584698382,17.715676436693567,0.01333284378051669,-0.016864205938906807,0.008416604995728605,-0.14358155901179703,0.16041476900325424,-0.06758247700803466,0.08441568699949187,-0.14154782291474088,0.0,-69.29981485569034,0.07599908200376285,7,0.03500008583068848,0.06666660308837802,0.0012499094009390532,-0.07249999046325772,-0.4800000190734872,2,-0.0817143348538174,-1.090903179660629,5.841666221618652,2.4782316648421117,5.861666202545166,42.990846681876384,5.9000000953674325,-0.0817143348538174 2728,2010-07-22,5.75,5.8499999046325675,5.738333225250244,5.833333015441895,18678.0,-0.014285660568545966,-1.093752235176294,10.000114442665398,49.01313993912826,55.796836750914366,0.112530575714759,0.054326952592684385,0.09665994789594645,0.26574411518554,17.115813475349874,0.11166667938232333,-0.014931650704485655,-0.06774976253509557,-0.21968172552262288,0.08418220045243174,-0.14371574402885923,0.008216218958668087,-0.05351719566481883,7.216552619159941,-57.682053431949754,0.07596598149376348,7,0.07083320617675781,0.13499951362609863,0.05958294868469238,0.010833024978637695,-0.3833341598510742,3,-0.06434780618418823,-2.199931334401934,5.833333015441895,-1.090903179660629,5.841666221618652,2.4782316648421117,5.861666202545166,-0.06434780618418823 2729,2010-07-23,5.533332824707031,5.751666069030763,5.533332824707031,5.751666069030763,21924.0,-0.03768124787703808,-1.0000000000000082,2.620008926425636,27.84818836590769,54.55614908761633,0.3126997217855614,0.26557698707772026,0.3047428701412844,0.48206627730436047,16.818889334568343,0.21833324432373136,-0.009453022471448413,-0.2723335742950441,-0.4701059493214492,-0.07456119926863902,-0.3712197618082467,-0.17344738678184157,0.39333295822143644,0.0,-57.96103686456383,0.09888618751320254,7,0.18500018119812012,0.3016664981842041,0.27625012397766113,0.22750020027160645,-0.12166690826416016,4,-0.028313271700688758,-1.093752235176294,5.75,-2.199931334401934,5.833333015441895,-1.090903179660629,5.841666221618652,-0.028313271700688758 2730,2010-07-26,5.343332767486572,5.568333148956299,5.316666126251222,5.554999828338623,201384.0,-0.034337362894941825,1.1118878320682088,0.9694678495144956,11.135961768219943,50.94035086187411,0.4648378108556175,0.445607358801853,0.4864603822682758,0.670639580017033,16.822387682713426,0.25166702270507724,-0.011004316093181643,-0.4415002584457399,-0.727590962724391,-0.1554095541670888,-0.5845456105850655,-0.29845490630641436,0.5754663562774667,4.804801708709818,-45.931284292944135,0.14304535213932557,7,0.2666668891906747,0.35916686058044434,0.4662501811981201,0.41750025749206543,0.06500005722045898,0,0.012788488370422346,-1.0000000000000082,5.533332824707031,-1.093752235176294,5.75,-2.199931334401934,5.833333015441895,0.012788488370422346 2731,2010-07-27,5.400000095367432,5.441666126251222,5.303332805633545,5.315000057220459,484014.0,0.010605240277317574,-1.5538174423620505,-0.401574235522575,19.004691541502893,47.64882067018527,0.3743828560785376,0.38851335078905436,0.42312654277665196,0.6132863285222525,16.545760254282737,0.13833332061767667,-0.016092801813087476,-0.3719162940979004,-0.7019991469152922,-0.04183344128050859,-0.5369577205065958,-0.20687486768920493,0.49471370849609464,17.68302682032444,-28.89681566726718,0.1650414264086959,7,0.20333290100097656,0.29583287239074707,0.40958285331726074,0.36083292961120605,0.00833272933959961,1,-0.006173010116629962,1.1118878320682088,5.343332767486572,-1.0000000000000082,5.533332824707031,-1.093752235176294,5.75,-0.006173010116629962 2732,2010-07-28,5.383333206176758,5.434999942779541,5.361666202545166,5.400000095367432,115002.0,-0.00308646090672704,-1.4444214859613291,-0.1960809613032795,18.834246697487842,43.108024357958044,0.35087015696895385,0.4028639588676386,0.4370404446542189,0.6288972906209906,16.156450035209417,0.073333740234375,-0.02428350490415454,-0.37399983406066895,-0.7453091633135536,-0.002690504807784322,-0.5596544986871113,-0.18834516943422663,0.4758977377929696,14.634208038072533,-28.054460271904755,0.18565466462644215,7,0.21833324432373047,0.3124997615814209,0.42624974250793457,0.35666680335998535,-0.02500009536743164,2,-0.009597625014305167,-1.5538174423620505,5.400000095367432,1.1118878320682088,5.343332767486572,-1.0000000000000082,5.533332824707031,-0.009597625014305167 2733,2010-07-29,5.494999885559082,5.494999885559082,5.364999771118164,5.431665897369385,75108.0,0.020743036907728385,3.1052243244667634,-3.7999885560609963,29.296955981168765,39.418807888369706,0.1992821082986609,0.2885323189963751,0.33460758809074864,0.517797946068538,16.090421050471694,0.13000011444091797,-0.034858952100461416,-0.25124983787536603,-0.6404713364792469,0.13797166072851486,-0.4458605871773065,-0.05663908857342559,0.33087717011047424,42.751028213519476,1.6328394559192319,0.1946107493019405,7,0.10666656494140625,0.1549994945526123,0.30624985694885254,0.20750021934509277,-0.12833404541015625,3,-0.025781054074810017,-1.4444214859613291,5.383333206176758,-1.5538174423620505,5.400000095367432,1.1118878320682088,5.343332767486572,-0.025781054074810017 2734,2010-07-30,5.3983330726623535,5.613333225250244,5.318333148956299,5.493332862854004,156660.0,-0.01759177705367565,-1.3137293767635987,-1.499981177675217,22.366095556808375,34.07396788201009,0.24284122672725772,0.3759919850137088,0.43979023231513814,0.6144225207177456,15.634985296368336,0.2950000762939453,-0.05518176311461964,-0.32983329296112096,-0.748832173508152,0.08916558758591009,-0.5393327332346365,-0.12033385268760544,0.39619132800504175,30.645205947228042,-5.498455758002571,0.20949944027351533,7,0.18916630744934082,0.21666622161865234,0.36874985694885254,0.2774999141693115,-0.09833288192749023,4,-0.005866113129216366,3.1052243244667634,5.494999885559082,-1.4444214859613291,5.383333206176758,-1.5538174423620505,5.400000095367432,-0.005866113129216366 2735,2010-08-02,5.371665954589844,5.431665897369385,5.323332786560059,5.400000095367432,152436.0,-0.004939880091421989,1.3636552796808106,0.2982547721466252,22.44908033555072,29.16092039464274,0.21533728743798797,0.3867858069064729,0.4770955301065083,0.6397209730043514,15.631942208351667,0.10833311080932617,-0.08767076642809002,-0.3338337182998661,-0.7790067874463817,0.11133935084664959,-0.5564202528731244,-0.1112471837266078,0.3933869503755201,22.04292143887725,-13.237261409903077,0.22258653457325794,8,0.2050004005432129,0.2433333396911621,0.383750319480896,0.2308340072631836,-0.07166576385498047,0,0.0074464723218408135,-1.3137293767635987,5.3983330726623535,3.1052243244667634,5.494999885559082,-1.4444214859613291,5.383333206176758,0.0074464723218408135 2736,2010-08-03,5.333333015441895,5.37833309173584,5.308332920074463,5.37833309173584,158220.0,-0.007136136065049703,2.1111134658585176,1.58819272647714,20.82589400367779,24.53047268771692,0.19442612675876436,0.3989754610058478,0.5319120493434637,0.6764484472299106,16.35429388597107,0.07000017166137695,-0.12811911666605003,-0.3425832986831656,-0.8046551963375039,0.1194885989711727,-0.5736192475103348,-0.11154734985599646,0.404016683563559,8.196744378017652,-22.46936549528473,0.23103594882716916,8,0.24333333969116122,0.28166627883911044,0.4158332347869864,0.2691669464111319,-0.005000114440918857,1,0.014062465075401098,1.3636552796808106,5.371665954589844,-1.3137293767635987,5.3983330726623535,3.1052243244667634,5.494999885559082,0.014062465075401098 2737,2010-08-04,5.28000020980835,5.333333015441895,5.25,5.331665992736816,60822.0,-0.009999901652330445,2.030300928534826,1.1481265629636135,19.006912985350553,21.196447470630506,0.17993663690097872,0.42887966922619114,0.6009649944062012,0.7283283714791047,17.22818282799807,0.08333301544189542,-0.1752773630426292,-0.36708281040191615,-0.8530168512937983,0.11885123048996604,-0.6100498308478572,-0.12411578995597505,0.4313084755947907,8.256940935607277,-16.54027660372526,0.2429670204459409,8,0.22083282470703125,0.3083326816558838,0.4429159164428711,0.3141663074493408,0.05333280563354581,2,0.024305418522576172,2.1111134658585176,5.333333015441895,1.3636552796808106,5.371665954589844,-1.3137293767635987,5.3983330726623535,0.024305418522576172 2738,2010-08-05,5.291666030883789,5.333333015441895,5.231666088104248,5.283332824707031,89580.0,0.002209435721947317,1.218175197669556,-0.16129062029884358,18.58861510294507,20.167605996967993,0.10775005205585231,0.39368731115106836,0.5939270405431216,0.7142248896803896,18.183984351679083,0.10166692733764737,-0.2230018953655737,-0.3276669979095459,-0.8287633062626218,0.17342931044353005,-0.5782151520860843,-0.07711884373300748,0.3827379596871001,15.720489646607879,-0.15951225986059825,0.25054815417653814,8,0.13083362579345703,0.28749990463256836,0.4758334159851074,0.30250048637390137,0.008334159851074219,3,0.01259850480669944,2.030300928534826,5.28000020980835,2.1111134658585176,5.333333015441895,1.3636552796808106,5.371665954589844,0.01259850480669944 2739,2010-08-06,5.300000190734863,5.333333015441895,5.269999980926514,5.323332786560059,17508.0,0.001574959531163378,1.9230820018485941,-2.7999542229343097,20.071103739196857,21.16039954929876,0.07022147607184959,0.3606582948149555,0.5831594789938963,0.7018800708763884,19.373318500797296,0.06333303451538175,-0.2715818494114668,-0.2919162034988405,-0.8002079277301375,0.21637552073245647,-0.546062065614489,-0.03777034138319202,0.3301300095893618,34.167083899577996,20.514353935739003,0.2541458621156485,8,0.12249946594238281,0.27916574478149414,0.482499361038208,0.29416632652282715,-0.01666736602783203,4,0.012578423965079022,1.218175197669556,5.291666030883789,2.030300928534826,5.28000020980835,2.1111134658585176,5.333333015441895,0.012578423965079022 2740,2010-08-09,5.316666126251222,5.333333015441895,5.289999961853027,5.315000057220459,53100.0,0.003144516021998056,1.4761852861034672,-0.07140521540100267,21.92512687184103,21.484892363780776,0.05517759349435547,0.31443345999446937,0.558830663581042,0.6809403283373765,20.750307810619585,0.043333053588868076,-0.31017732531602515,-0.2462502717971793,-0.7474661885363902,0.25496564494203167,-0.49685823016678476,0.004357686572426189,0.27361766285100586,57.95443831421173,42.25965237324236,0.2506079583696054,8,0.1058335304260245,0.26249980926513583,0.5637501478195182,0.2525002956390372,-0.23333311080932617,0,-0.003134659036434395,1.9230820018485941,5.300000190734863,1.218175197669556,5.291666030883789,2.030300928534826,5.28000020980835,-0.003134659036434395 2741,2010-08-10,5.264999866485597,5.311666011810303,5.208333015441895,5.311666011810303,35202.0,-0.00971779279321694,3.4286064618968415,-28.009730967357175,20.954002825931354,21.72042082249672,0.09574927515736231,0.335936923289049,0.5996578470805272,0.7268446502438008,22.364558907377468,0.10833311080932617,-0.31927645651463354,-0.2678332328796378,-0.7644900700735153,0.22882360431423976,-0.5161616514765761,-0.019504814282699456,0.289422152516833,45.33348083496094,26.511076183076383,0.24832841859693863,8,0.14583325386047274,0.30249953269958496,0.6341664791107169,0.3041665554046622,-0.20499992370605558,1,0.006647735068724625,1.4761852861034672,5.316666126251222,1.9230820018485941,5.300000190734863,1.218175197669556,5.291666030883789,0.006647735068724625 2742,2010-08-11,5.26166582107544,5.295000076293945,5.241665840148926,5.264999866485597,127002.0,-0.0006332470075410823,-1.4615418473116797,0.07144462836940442,22.820011008825702,21.000760270014162,0.08941252050915605,0.30668967752268816,0.5910846449514198,0.724738054392982,23.93836409435281,0.05333423614501953,-0.2967482531874417,-0.240500569343566,-0.723760906798824,0.24275976811169198,-0.482130738071195,0.0011295993840629848,0.25122551749972555,42.66624450683594,21.45145733413976,0.24163016872762905,8,0.149167299270629,0.3025007247924796,0.614583730697631,0.29500079154968173,-0.1849999427795419,2,0.012670337150357147,3.4286064618968415,5.264999866485597,1.4761852861034672,5.316666126251222,1.9230820018485941,5.300000190734863,0.012670337150357147 2743,2010-08-12,5.301665782928467,5.361666202545166,5.255000114440918,5.26166582107544,56388.0,0.007602147915363178,-3.0001251743499875,-11.997425629290351,33.94916894898725,22.287768424700705,0.021349163188216558,0.23281485803069035,0.537784834756831,0.678357119103369,25.495506144463832,0.10666608810424805,-0.2848248745632098,-0.171417236328125,-0.6273288466334694,0.28449437397721944,-0.3993730414807972,0.05653856882454722,0.174678556870707,60.86925423633915,35.44370780366866,0.22795580515267239,8,0.01833367347717285,0.2541673183441171,0.5570837259292603,0.24666714668273926,-0.018332958221435547,3,0.005973072202211993,-1.4615418473116797,5.26166582107544,3.4286064618968415,5.264999866485597,1.4761852861034672,5.316666126251222,0.005973072202211993 2744,2010-08-13,5.333333015441895,5.355000019073486,5.283332824707031,5.301665782928467,7266.0,0.005973072202211993,-1.09758208017864,0.7916815678421112,49.11244907512047,25.250364951319565,-0.022918036871253378,0.16497604487263295,0.49065487120994433,0.6399758602232302,27.136798085854807,0.07166719436645508,-0.27031131145515364,-0.1114166498184197,-0.5239899422343486,0.3011566425975092,-0.3177032960263837,0.0948699963895443,0.11084996543440528,81.52181687569824,51.27835556613192,0.20628664620796436,8,-0.03999996185302823,0.22250008583068848,0.5254164934158316,0.21499991416931064,0.05000019073486239,4,-0.006249905005091927,-3.0001251743499875,5.301665782928467,-1.4615418473116797,5.26166582107544,3.4286064618968415,5.264999866485597,-0.006249905005091927 2745,2010-08-16,5.35166597366333,5.393332958221436,5.2849998474121085,5.333333015441895,12270.0,0.003437429871405717,1.1311376992744253,0.5789251780578076,45.39674696913,27.980459725258697,-0.049602581855544337,0.11223020970193875,0.45675340451386326,0.613503670577642,28.480830933358465,0.10833311080932795,-0.2709332470447059,-0.06758368015289307,-0.43187667691514875,0.2967093166093626,-0.2497301785340209,0.11456281822823478,0.06421501136084196,77.47729867800031,43.75947790292256,0.18214649838112804,8,-0.05083298683166415,0.20416712760925382,0.507083535194397,0.19666695594787598,0.06166696548461914,0,-0.012768575111484992,-1.09758208017864,5.333333015441895,-3.0001251743499875,5.301665782928467,-1.4615418473116797,5.26166582107544,-0.012768575111484992 2746,2010-08-17,5.38666582107544,5.38666582107544,5.349999904632568,5.353332996368408,8976.0,0.006539991020432012,1.1999885557335135,1.818191276302579,50.30668277968961,31.45821192462971,-0.08520142287950083,0.04363214433409546,0.40584089171025006,0.570911265674475,29.897496986025416,0.03666591644287198,-0.2549271849453385,-0.009833812713622159,-0.31510134740719575,0.29543372197995144,-0.16246758006040896,0.14279995463316464,0.006667137145996094,95.60409848177599,57.015588474719294,0.15263376734678671,8,-0.08583283424377441,0.16916728019714355,0.4720836877822867,0.1616671085357657,0.04666709899902255,1,-0.056311792063793775,1.1311376992744253,5.35166597366333,-1.09758208017864,5.333333015441895,-3.0001251743499875,5.301665782928467,-0.056311792063793775 2747,2010-08-18,5.356666088104248,5.38666582107544,5.353332996368408,5.385000228881836,9102.0,-0.00556925823276766,1.105320222265663,-0.8500371938658505,35.01796664473561,33.283695429273095,-0.04825780150497394,0.03804054676824009,0.4186602586218662,0.5934927108679267,31.390721432516116,0.03333282470703214,-0.23753464916725608,-0.01600019931793195,-0.24173735984792533,0.20973696121206142,-0.12886877958292864,0.09686838094706474,-0.14833307266235263,73.49373502697252,33.96810630410303,0.11286858026499652,8,-0.05583310127258212,0.19916701316833585,0.5087500810623169,0.191666841506958,0.046667098999024326,2,-0.055382609340448696,1.1999885557335135,5.38666582107544,1.1311376992744253,5.35166597366333,-1.09758208017864,5.333333015441895,-0.055382609340448696 2748,2010-08-19,5.380000114440918,5.411665916442871,5.356666088104248,5.358333110809326,8868.0,0.004356072593079574,-3.399801644065534,-0.7646959829016677,47.639530300481475,36.3468539360825,-0.06452993355129166,-0.015214248783610884,0.3781165290659274,0.5625080459852105,32.10440797933442,0.05499982833862305,-0.21314073577904846,0.02583382129669154,-0.11399695644251828,0.16566459903590136,-0.04408156757291337,0.09574921016629645,-0.1681004428863515,75.32530263734793,33.24391548904681,0.06991538886960513,8,-0.07000064849853516,0.17583298683166593,0.48999929428100586,0.16833281517028809,0.031665802001953125,3,-0.056381827080414726,1.105320222265663,5.356666088104248,1.1999885557335135,5.38666582107544,1.1311376992744253,5.35166597366333,-0.056381827080414726 2749,2010-08-20,5.376666069030762,5.38666582107544,5.360000133514403,5.380000114440918,11016.0,-0.0006197110295977915,2.2001144492130336,-0.15387662580602565,50.6849476131999,39.54238957401127,-0.054956432331976224,-0.0255279096937695,0.3630413514564177,0.5565508937525667,31.601827059534806,0.026665687561036933,-0.17967074705140895,0.0303331136703493,-0.0821072243629617,0.1427734517036603,-0.025887055346306198,0.0865532826870048,-0.15677574768066282,72.36841114599586,26.605874261512717,0.05622016901665551,8,-0.0666666030883789,0.17750048637390226,0.5112501382827759,0.17166686058044434,0.05499982833862305,4,-0.017358943837208707,-3.399801644065534,5.380000114440918,1.105320222265663,5.356666088104248,1.1999885557335135,5.38666582107544,-0.017358943837208707 2750,2010-08-23,5.411665916442871,5.411665916442871,5.37833309173584,5.396666049957275,11124.0,0.0065095817673532785,3.444416187176145,-4.49899885583524,60.82943293736054,43.97299291972562,-0.08388478973572333,-0.05812607828611949,0.3101430038946589,0.5103731514390777,30.015238978915892,0.034999847412109375,-0.14414647502625577,0.06191630363464373,-0.054231845314220095,0.17806445258350756,0.0038422291602122627,0.1199903781090752,-0.184104571289061,100.0,47.44144214125352,0.05807407447443169,8,-0.08500003814697266,0.14250063896179288,0.47708356380462646,0.13666701316833496,0.07666730880737305,0,-0.005235487685968709,2.2001144492130336,5.376666069030762,-3.399801644065534,5.380000114440918,1.105320222265663,5.356666088104248,-0.005235487685968709 2751,2010-08-24,5.366665840148926,5.411665916442871,5.289999961853027,5.411665916442871,25386.0,-0.008315383282847644,4.407366591785699,-3.0000317894268367,62.263982887873674,48.35565646184206,-0.0256434879814611,-0.016602589507730414,0.3363526469206999,0.543580674287548,28.56429891555917,0.12166595458984375,-0.11150544057654166,0.018582940101623535,-0.09546677529674774,0.1326326554999948,-0.0384419175975621,0.07560779780080917,-0.13174031214355342,63.01341945193454,4.650614985934027,0.05702485769918579,8,-0.03333282470703125,0.17333364486694336,0.5320839881896973,0.18166708946228027,0.40000009536743164,1,0.008695734071963113,3.444416187176145,5.411665916442871,2.2001144492130336,5.376666069030762,-3.399801644065534,5.380000114440918,0.008695734071963113 2752,2010-08-25,5.331665992736816,5.366665840148926,5.275000095367432,5.366665840148926,9522.0,-0.006521711702314303,4.238065395095368,0.7777730682829653,55.309710987049456,50.72905002162675,0.02271928066854656,0.015102316624024503,0.354776796145428,0.565772820205984,27.077384587836423,0.09166574478149414,-0.08178426303114517,-0.013833546638489125,-0.12685735338344273,0.09919026010646448,-0.07034545001096593,0.04267835673398768,-0.08967084919394441,41.46310827643235,-21.372734037364054,0.05651190337247699,8,0.011667013168334961,0.19750046730041504,0.5579171180725098,0.21666693687438965,0.4050002098083496,2,0.019068510194776733,4.407366591785699,5.366665840148926,3.444416187176145,5.411665916442871,2.2001144492130336,5.376666069030762,0.019068510194776733 2753,2010-08-26,5.353332996368408,5.373332977294922,5.331665992736816,5.331665992736816,11574.0,0.004063833642450332,-2.8461233741939744,-0.6190599455040872,56.83752480464998,51.587391769352244,0.010227548682912868,-0.01867992281483044,0.3164441118124959,0.5290852850173655,26.09971020821704,0.04166698455810547,-0.043302101759230105,0.014916801452637074,-0.0738001860591817,0.10363378896445585,-0.02944169230327276,0.05927529520854691,-0.10455102190953625,57.31711146544596,-8.767359844996449,0.04435849375590944,8,-0.009999990463256836,0.17583346366882324,0.53083336353302,0.19499993324279785,0.38000011444091797,3,0.009340011310483343,4.238065395095368,5.331665992736816,4.407366591785699,5.366665840148926,3.444416187176145,5.411665916442871,0.009340011310483343 2754,2010-08-27,5.366665840148926,5.411665916442871,5.353332996368408,5.356666088104248,12852.0,0.0024905687334531024,-6.0002575033618495,0.46151983978520655,56.46546249172204,52.81724904964025,0.0023693703684548595,-0.03637163050571335,0.2877613561620027,0.5002311655001535,25.99245850651155,0.05833292007446289,-0.007107492150428385,0.029833006858825506,-0.05544512995023165,0.11511114366788266,-0.012806061545703074,0.07247207526335409,-0.11136850801069365,67.07291117864408,-0.038304143624714015,0.042639068404528496,8,-0.023332834243774414,0.11333370208740323,0.48625051975250244,0.18166708946228027,0.4116673469543466,4,0.008385108675351471,-2.8461233741939744,5.353332996368408,4.238065395095368,5.331665992736816,4.407366591785699,5.366665840148926,0.008385108675351471 2755,2010-08-30,5.411665916442871,5.420000076293945,5.366665840148926,5.366665840148926,9588.0,0.008385108675351471,-1.370406476497266,4.500119212245482,69.29808600852515,54.92740496395532,-0.037129202080999235,-0.08244853948085318,0.2293371296655362,0.4414106250105325,25.84028072064868,0.05333423614501953,0.013013823582606499,0.07283308506011998,-0.01760486351989865,0.16327103364013862,0.027614110770110223,0.11805205935012975,-0.1501138409324536,94.25230279492382,23.37897553888382,0.04521897429000942,8,-0.06416583061218262,-0.0008327960968017578,0.36500024795532227,0.13666701316833496,0.3400001525878915,0,0.003695716113174319,-6.0002575033618495,5.366665840148926,-2.8461233741939744,5.353332996368408,4.238065395095368,5.331665992736816,0.003695716113174319 2756,2010-08-31,5.408332824707031,5.456665992736816,5.393332958221436,5.438333034515381,16884.0,-0.0006159086291177562,-1.1111031638175948,-0.666670198787776,69.29825992353034,58.73632643937695,-0.03397194285252514,-0.07716483824662568,0.21597541969260803,0.43249333359456266,25.425623586687777,0.06333303451537997,0.01790731488734032,0.06575000286102295,-0.02980280382134648,0.16130280954339238,0.01797359951983779,0.11352640620220811,-0.1372738691496025,73.39447374016027,-1.0036150820961325,0.047776403341184735,8,-0.04249978065490723,0.002500295639038086,0.2479168176651001,0.1400001049041748,0.3250002861022949,1,0.014792063124840382,-1.370406476497266,5.411665916442871,-6.0002575033618495,5.366665840148926,-2.8461233741939744,5.353332996368408,0.014792063124840382 2757,2010-09-01,5.408332824707031,5.443333148956299,5.400000095367432,5.408332824707031,46464.0,0.0,-4.200343347639485,-0.0,65.68630063405192,60.741523143106996,-0.028912768448768666,-0.07068139435031817,0.20269750223220484,0.42211447572376315,24.666223604409474,0.04333305358886719,0.02431716135824047,0.05933337211608869,-0.03575896655655342,0.1544257107887308,0.011787202779767192,0.10687954145241019,-0.12242530617525116,61.333465576171875,-14.165551414608473,0.04754616933632109,9,-0.04249978065490723,0.002500295639038086,0.2412501573562622,0.1400001049041748,0.15833330154419034,2,0.0662557432065467,-1.1111031638175948,5.408332824707031,-1.370406476497266,5.411665916442871,-6.0002575033618495,5.366665840148926,0.0662557432065467 2758,2010-09-02,5.358333110809326,5.400000095367432,5.25333309173584,5.400000095367432,69486.0,-0.009244940265009216,6.039962463665286,-100.0,53.488387566385626,61.05301647123874,0.019769208733211308,-0.01626497880174682,0.2406600024472132,0.46133921763855135,24.243256152054123,0.1549997329711914,0.023888498089815968,0.006000304222107289,-0.08522515056627888,0.09722575901049346,-0.0396124231720858,0.051613031616300376,0.09833288192749023,51.63946343980113,-22.143567302275713,0.045612727394192865,9,-0.003333568572998047,0.052500009536743164,0.2904165983200073,0.18999981880187988,0.125,3,0.07060648972581252,-4.200343347639485,5.408332824707031,-1.1111031638175948,5.408332824707031,-1.370406476497266,5.411665916442871,0.07060648972581252 2759,2010-09-03,5.366665840148926,5.371665954589844,5.328332901000977,5.360000133514403,18744.0,0.0015550972974767152,4.200194558095619,-0.15997573871051088,52.15309367329813,60.08897877523181,0.011028537915501069,-0.020392752246665147,0.22395351069369696,0.4421705810869412,23.7974310129976,0.04333305358886719,0.03488559666368651,0.010999751091003596,-0.07698878265353848,0.09898828483554567,-0.032994515781267,0.05499401796327419,0.08593349456787092,55.7375357628629,-16.85205783044467,0.04399426687227085,9,-0.011666297912597656,0.044167280197143555,0.2591670751571655,0.18166708946228027,0.0,4,0.06832310443428424,6.039962463665286,5.358333110809326,-4.200343347639485,5.408332824707031,-1.1111031638175948,5.408332824707031,0.06832310443428424 2760,2010-09-06,5.300000190734863,5.366665840148926,5.271666049957275,5.364999771118164,33102.0,-0.012422172611405324,1.7805473754727779,-9.751341297659478,38.596588092832896,57.4592682424495,0.06726195275014657,0.04739001996137926,0.2817816526942458,0.4980348876891334,23.482139135671233,0.09499979019165039,0.0352883342284489,-0.054832601547241566,-0.14467248520208553,0.0350072821076024,-0.0997525433746631,-0.009912659719820027,0.14861381912231408,22.951081093757328,-44.79707451117781,0.04491994182742195,9,0.054999351501464844,0.03249931335449219,0.3012491464614868,0.24833273887634277,0.0666656494140625,0,0.09025150550081151,4.200194558095619,5.366665840148926,6.039962463665286,5.358333110809326,-4.200343347639485,5.408332824707031,0.09025150550081151 2761,2010-09-07,5.300000190734863,5.323332786560059,5.275000095367432,5.315000057220459,48084.0,0.0,2.052720345746683,0.23076866646125857,41.90484754107965,55.969838970675085,0.06348732109090083,0.05285658624782297,0.2760394807764248,0.48661827494172094,22.683220694314187,0.04833269119262695,0.034282050170263645,-0.05658261775970441,-0.1402028505193602,0.027037614999951387,-0.09839273413953276,-0.014772501379876068,0.14470820075988744,24.561623655131392,-40.705786121832695,0.04181011637982803,9,0.054999351501464844,0.03249931335449219,0.29583263397216797,0.24833273887634277,0.25333261489868164,1,0.08521997397009051,1.7805473754727779,5.300000190734863,4.200194558095619,5.366665840148926,6.039962463665286,5.358333110809326,0.08521997397009051 2762,2010-09-08,5.328332901000977,5.371665954589844,5.276666164398193,5.300000190734863,56016.0,0.005345794197449738,-1.5333019683637659,-1.888864163779127,42.722879202239405,54.401545014851685,0.03870202168043946,0.03138354207434091,0.24163811478440334,0.4483548473701475,21.595316516143832,0.09499979019165039,0.026316137927309136,-0.03158326148986834,-0.10381130473534483,0.04064478175560815,-0.06769728311260614,0.00453076013286946,0.11254798449859571,51.13611610524639,-12.327844278268444,0.03611402162273824,9,0.026666641235351562,0.004166603088378906,0.2674999237060547,0.2200000286102295,0.3750000000000009,2,0.07600880375403474,2.052720345746683,5.300000190734863,1.7805473754727779,5.300000190734863,4.200194558095619,5.366665840148926,0.07600880375403474 2763,2010-09-09,5.333333015441895,5.383333206176758,5.303332805633545,5.383333206176758,18702.0,0.0009384012849458223,2.200003814682714,-1.7647514221279434,43.92522239958944,53.00818500461472,0.034158715758247915,0.030438075071315573,0.2291590976333726,0.43321919967203204,21.160360756359392,0.08000040054321289,0.02080279947236985,-0.02816650867462034,-0.09628968643635716,0.03995666908711648,-0.062228097555488304,0.005895080206247627,0.10379691418240178,55.223906090536836,-6.819841500635647,0.03406158888086831,9,0.021666526794432706,-0.0008335113525399507,0.2112499475479117,0.21499991416931064,0.3316669464111319,3,0.0437499608844496,-1.5333019683637659,5.328332901000977,2.052720345746683,5.300000190734863,1.7805473754727779,5.300000190734863,0.0437499608844496 2764,2010-09-10,5.300000190734863,5.333333015441895,5.271666049957275,5.333333015441895,32172.0,-0.006249905005091927,2.7000743877316027,0.6666539510576504,34.27228596527526,49.116429444253626,0.06374388974050937,0.06445003513979053,0.25307449221532163,0.45582703936640634,20.801809780528497,0.06166696548462003,0.01984407385285003,-0.05983269214630127,-0.13234680233767104,0.012681418045068504,-0.0960897472419866,-0.02357563705061594,0.13345380213166447,25.37374617286481,-30.552323886634493,0.036257055095684984,9,0.054999351501464844,0.03249931335449219,0.20083260536193848,0.34999918937683105,0.3249998092651367,4,0.034591115750326695,2.200003814682714,5.333333015441895,-1.5333019683637659,5.328332901000977,2.052720345746683,5.300000190734863,0.034591115750326695 2765,2010-09-13,5.283332824707031,5.331665992736816,5.25666618347168,5.291666030883789,39138.0,-0.0031447859298134873,-1.4324332683801924,0.24999999999999334,37.24484135788779,45.55493849251556,0.06737836303975087,0.07982841229748239,0.2578411335162656,0.4646505974374797,20.90821758514828,0.07499980926513672,0.01589995956832091,-0.07308340072631836,-0.1532529531198854,0.007086151667248686,-0.11316817692310188,-0.03299862452953484,0.14651875013688276,21.05255232645686,-32.57346022960512,0.04008477619678359,9,0.06500029563903809,0.04916667938232422,0.2174999713897705,0.42083311080932617,0.34333324432373047,0,0.015772812012182058,2.7000743877316027,5.300000190734863,2.200003814682714,5.333333015441895,-1.5333019683637659,5.328332901000977,0.015772812012182058 2766,2010-09-14,5.083333015441895,5.283332824707031,5.053332805633545,5.283332824707031,148212.0,-0.03785485713295489,1.3000023841880648,24.000343327992567,24.74565849476396,41.0059782548169,0.24186330141479218,0.2697693238760239,0.4401470312256581,0.6580921167114147,21.518801079730643,0.23000001907348633,0.005627336853752496,-0.25791656970977694,-0.40271251205349756,-0.11312062736605633,-0.3303145408816368,-0.18551859853791708,0.3429881897398568,9.090961634885057,-44.170324592317264,0.07239797117186031,9,0.14333343505859286,0.17166638374328524,0.41749978065490634,0.6533329486846915,0.40666675567626864,1,0.055737608346007717,-1.4324332683801924,5.283332824707031,2.7000743877316027,5.300000190734863,2.200003814682714,5.333333015441895,0.055737608346007717 2767,2010-09-15,5.059999942779541,5.083333015441895,5.053332805633545,5.066666126251222,31020.0,-0.004590112941936786,-1.999952317375637,0.03333094914527317,20.270097855378282,37.315057175816094,0.23533736578580022,0.28431428433953343,0.44735319927183603,0.6757291056006238,22.162381265066287,0.030000209808350498,-0.016161295709339996,-0.26641633510589635,-0.45783816801800725,-0.07499450219378545,-0.3621272515619518,-0.1707054186498409,0.3514017264202831,2.020342137470541,-48.63239186068959,0.09571091645605542,9,0.15833306312561035,0.19499945640563965,0.429166316986084,0.6649994850158691,0.440000057220459,2,0.09749661431478351,1.3000023841880648,5.083333015441895,-1.4324332683801924,5.283332824707031,2.7000743877316027,5.300000190734863,0.09749661431478351 2768,2010-09-16,5.076665878295898,5.114999771118164,5.058332920074463,5.074999809265137,170958.0,0.003293663182771134,-2.2381198910081745,-0.24992846924174067,20.80516293546917,33.83195376050176,0.19502404761674974,0.25693111692527104,0.41474390351780066,0.65207557949459,22.988347097616582,0.05666685104370117,-0.03941169766449448,-0.23458368778228778,-0.4541308114434841,-0.015036564121091445,-0.3443572496128864,-0.12481012595168917,0.3204130363612743,8.333233992333119,-38.580083594710686,0.10977356183059829,9,0.14166712760925293,0.17833352088928223,0.4108339548110962,0.6483335494995117,0.42333412170410156,3,0.1234406671087509,-1.999952317375637,5.059999942779541,1.3000023841880648,5.083333015441895,-1.4324332683801924,5.283332824707031,0.1234406671087509 2769,2010-09-17,5.283332824707031,5.366665840148926,5.085000038146973,5.0883331298828125,70296.0,0.040709188149389286,-1.7933907747018376,117.0417859187178,40.25313301724303,34.01601430765844,-0.027610320628164153,0.04523245265905995,0.19415262594568805,0.43654471973388365,22.877412169979376,0.28999996185302734,-0.05706979317059613,-0.023250079154967906,-0.24090211121192695,0.19440195290199114,-0.13207609518344743,0.08557593687351162,0.09999624558919606,73.40433141025738,31.13739990715291,0.10882601602847966,9,-0.06499981880187988,-0.028333425521850586,0.15458345413208008,0.4416666030883789,0.23500013351440519,4,0.07223984363831182,-2.2381198910081745,5.076665878295898,-1.999952317375637,5.059999942779541,1.3000023841880648,5.083333015441895,0.07223984363831182 2770,2010-09-20,5.383333206176758,5.414999961853027,5.311666011810303,5.323332786560059,56136.0,0.018927518819576106,-1.479995880158385,0.3076949411166321,48.34439010095091,34.73151903653303,-0.12800823375992199,-0.06007969471213581,0.07954467608251825,0.32758646868704666,22.97685513685026,0.1316671371459961,-0.06460794417150062,0.07816693782806361,-0.13695944645838853,0.29329332211451575,-0.029396254315162906,0.18573012997129013,-0.3300004005432129,91.24422687222055,50.72886761156696,0.10756319214322618,9,-0.14916682243347168,-0.12833380699157715,0.041249871253967285,0.34166622161865234,0.1483325958251953,0,0.04489166554764945,-1.7933907747018376,5.283332824707031,-2.2381198910081745,5.076665878295898,-1.999952317375637,5.059999942779541,0.04489166554764945 2771,2010-09-21,5.413332939147949,5.4466657638549805,5.411665916442871,5.411665916442871,23736.0,0.005572705946711665,-40.9908466819222,0.027783517444170708,50.31847984945252,35.57547466400114,-0.15672208604149773,-0.09107336425891788,0.035951942216483346,0.28916476365980426,22.394260621891714,0.06333255767822266,-0.07205743733125658,0.10583331584930455,-0.11308070534599413,0.32474733704460323,-0.0036236947483452298,0.21529032644695434,-0.3527667903900147,91.52554495871516,51.427576993523765,0.1094570105976494,9,-0.16333365440368652,-0.15833353996276855,0.015000104904175693,0.31166648864746094,0.08666706085205078,1,0.03940883228150205,-1.479995880158385,5.383333206176758,-1.7933907747018376,5.283332824707031,-2.2381198910081745,5.076665878295898,0.03940883228150205 2772,2010-09-22,5.433332920074463,5.489999771118164,5.37833309173584,5.441666126251222,51492.0,0.003694578026390838,1.126974323575626,-4.998855835240807,54.96689285461655,36.80232693678194,-0.17909526558672528,-0.10863601028000769,0.0020424277008270764,0.26141229340673533,21.779764195143713,0.11166667938232422,-0.06789192841936043,0.12074995040893555,-0.10513735412957015,0.34663725494744124,0.007806298139683143,0.23369360267818795,-0.35732278671264694,86.87254976686539,46.24198577924095,0.11294365226925274,9,-0.1616666316986084,-0.1616666316986084,-0.004999876022337979,0.29166650772094727,0.06333303451538086,2,0.010429482580449845,-40.9908466819222,5.413332939147949,-1.479995880158385,5.383333206176758,-1.7933907747018376,5.283332824707031,0.010429482580449845 2773,2010-09-23,5.403333187103272,5.441666126251222,5.316666126251222,5.441666126251222,126666.0,-0.00552142366619035,5.521806194800348,4.600022888532354,52.360566140486554,38.81213584513875,-0.15435373017129006,-0.07873511532247424,0.01722859787066877,0.28484343108625243,21.032542129738392,0.125,-0.06604804988050716,0.08825020790100169,-0.14062306869107832,0.3171234844930817,-0.026186430395038762,0.20268684619704214,-0.3024836754760756,78.6008293439896,38.2337446300438,0.11443663829604021,9,-0.13166689872741788,-0.13166689872741788,0.02499985694885254,0.3216662406921378,0.09333276748657138,3,0.017890218787072643,1.126974323575626,5.433332920074463,-40.9908466819222,5.413332939147949,-1.479995880158385,5.383333206176758,0.017890218787072643 2774,2010-09-24,5.411665916442871,5.416666030883789,5.360000133514403,5.403333187103272,74802.0,0.0015421461255595847,5.181860743361088,-0.2173777833063582,57.77257791496565,41.092995462591844,-0.1622424376084748,-0.08803741938191223,-0.006663596660811066,0.276550241303541,20.76708909230748,0.056665897369385654,-0.06638597527982792,0.09433293342590332,-0.13754060805498902,0.32620647490679566,-0.02160383731454285,0.2102697041663495,-0.28746738924621607,56.074578935969384,12.946630470251385,0.11593677074044619,9,-0.1399996280670166,-0.1399996280670166,0.021250367164611816,0.31333351135253906,0.0883340835571289,4,0.016322900363958892,5.521806194800348,5.403333187103272,1.126974323575626,5.433332920074463,-40.9908466819222,5.413332939147949,0.016322900363958892 2775,2010-09-27,5.431665897369385,5.431665897369385,5.400000095367432,5.411665916442871,80238.0,0.003695716113174319,2.1665832200844,2.4001716738199983,58.91643788108059,44.88974872773814,-0.17767282098874926,-0.11221557793444337,-0.041075638707486206,0.25178330266987103,20.645725620085432,0.031665802001953125,-0.06722091818288067,0.11333291530609113,-0.1204184930875094,0.34708432369969167,-0.0035427888907086924,0.23020861950289095,-0.2855192955374388,66.34590255483371,20.0073438742345,0.11687570419680023,9,-0.15999960899353027,-0.15999960899353027,0.0004171133041381836,0.2933335304260254,0.07500028610229492,0,0.01595588949865734,5.181860743361088,5.411665916442871,5.521806194800348,5.403333187103272,1.126974323575626,5.433332920074463,0.01595588949865734 2776,2010-09-28,5.488333225250244,5.488333225250244,5.416666030883789,5.454999923706055,31920.0,0.010432771262367968,3.300035762820971,1.6666666666666667,60.43481370680085,49.35249493345176,-0.1909273637554012,-0.17136831738130542,-0.1111489360803457,0.19156155014310716,21.175311534873984,0.07166719436645508,-0.059706538353051286,0.16600022315978968,-0.07679871128763871,0.4087991576072181,0.04460075593607549,0.2873996903835039,-0.3215554332611248,99.03853295809984,51.104782741052354,0.12139946722371431,9,-0.21416687965393066,-0.21666693687438965,-0.04791700839996338,0.21999979019165128,0.01166677474975586,1,0.007895398288199518,2.1665832200844,5.431665897369385,5.181860743361088,5.411665916442871,5.521806194800348,5.403333187103272,0.007895398288199518 2777,2010-09-29,5.766665935516357,5.813333034515381,5.5,5.558332920074463,179118.0,0.05071352245625027,1.0773423199850785,6.249996423717903,70.83334288537321,54.91118159455221,-0.4006058566189026,-0.4442564190298839,-0.3996611222342228,-0.09196320792894408,22.440572452895296,0.3249998092651367,-0.044813212480559805,0.426416277885437,0.11399468771448262,0.7388378680563914,0.2702054827999598,0.5826270729709142,-0.5804948247794952,90.60394436945195,41.79159483568955,0.1562107950854774,9,-0.31749939918518066,-0.33333301544189453,-0.3299996852874756,-0.058332920074462,-0.2500000000000009,2,-0.04624265364046609,3.300035762820971,5.488333225250244,2.1665832200844,5.431665897369385,5.181860743361088,5.411665916442871,-0.04624265364046609 2778,2010-09-30,5.736666202545166,5.806665897369385,5.7133331298828125,5.806665897369385,23148.0,-0.005202266492745133,1.6666621253405995,-0.33599904785010964,71.06108659204389,58.33428754730786,-0.29853357134278014,-0.40523632344581806,-0.3777128602335207,-0.06812782095235725,22.40793465204981,0.09333276748657227,-0.002409142141629239,0.3774998903274538,0.018173998981105832,0.7368257816738017,0.1978369446542798,0.5571628360006278,-0.5003221379060223,83.0881827017339,30.017582055909934,0.179662945673174,9,-0.17416667938232422,-0.3033332824707031,-0.3004164695739746,-0.03833317756652832,-0.21500015258789062,3,-0.041836188385658946,1.0773423199850785,5.766665935516357,3.300035762820971,5.488333225250244,2.1665832200844,5.431665897369385,-0.041836188385658946 2779,2010-10-01,5.733333110809326,5.75,5.699999809265138,5.736666202545166,7068.0,-0.0005810154570892179,2.333269756500672,0.0476158038147139,71.98703124439389,60.961247674357075,-0.2510563544714648,-0.39318371081165004,-0.3756510748732538,-0.06971044798395276,22.327117440263425,0.05000019073486239,0.04917236924883106,0.3558334350585941,-0.0406030635509973,0.7522699336681855,0.15761518575379885,0.5540516843633894,-0.45082992858008364,80.64516129032258,22.552720331994017,0.19821824930479565,10,-0.1683335304260254,-0.3000001907348633,-0.29708337783813477,-0.045833587646484375,0.006666660308837891,4,-0.04127915675670102,1.6666621253405995,5.736666202545166,1.0773423199850785,5.766665935516357,3.300035762820971,5.488333225250244,-0.04127915675670102 2780,2010-10-04,5.778333187103272,5.778333187103272,5.699999809265138,5.746665954589844,25290.0,0.00784885082101816,3.947282829651437,-9.500858369098978,90.01929135436511,65.3724489526807,-0.26164843151194095,-0.422154986099728,-0.4153005574546036,-0.11808386926628245,21.85076908457077,0.07833337783813477,0.10573753855612011,0.3769168615341192,-0.055880702343266364,0.8097144254115047,0.16051807959542685,0.5933156434728115,-0.45336361669113856,91.17651655124435,25.775096735125643,0.2163987819386926,10,-0.2133336067199716,-0.3450002670288095,-0.3666669130325326,-0.10583376884460449,0.03833293914794922,0,-0.0481684212541581,2.333269756500672,5.733333110809326,1.6666621253405995,5.736666202545166,1.0773423199850785,5.766665935516357,-0.0481684212541581 2781,2010-10-05,5.751666069030763,5.7733330726623535,5.681665897369385,5.7733330726623535,25956.0,-0.004615019108283436,7.461453817205484,-0.6842089412897994,89.67497531475408,69.22890255936264,-0.20332332170871492,-0.3793654963960922,-0.38530923910497705,-0.09442056326850423,21.280923056867145,0.0966672897338876,0.14070734526210327,0.3276664495468147,-0.12930983010381158,0.7846427291974409,0.09917830972150199,0.5561545893721274,-0.387627421490369,80.31903479950783,6.615289202434127,0.22848813982531296,10,-0.18666648864746183,-0.3183331489562997,-0.3724994659423837,-0.07916665077209473,0.03166675567626864,1,-0.04259633341341895,3.947282829651437,5.778333187103272,2.333269756500672,5.733333110809326,1.6666621253405995,5.736666202545166,-0.04259633341341895 2782,2010-10-06,5.733333110809326,5.75,5.63166618347168,5.75,14520.0,-0.0031874170025530946,13.199868394701456,0.7692290763441412,87.59548809698659,73.14389388786265,-0.15417305166983386,-0.34692210657890055,-0.3632592675153976,-0.07712618413975214,21.20263265914429,0.11999988555908292,0.1643102952366995,0.28908348083496094,-0.1855939387401504,0.7637609004100723,0.051744771047404825,0.526422190622517,-0.3333509123109337,58.09548202865932,-22.89085140399399,0.23733870978755586,10,-0.1466665267944336,-0.3000001907348633,-0.3450000286102295,-0.08500003814697266,0.00833272933959961,2,-0.040697637185847846,7.461453817205484,5.751666069030763,3.947282829651437,5.778333187103272,2.333269756500672,5.733333110809326,-0.040697637185847846 2783,2010-10-07,5.566666126251222,5.733333110809326,5.423333168029785,5.733333110809326,56214.0,-0.029069824016308976,2.719992218032421,9.99988556060991,67.00001430512846,74.16916459788074,0.04257660039578326,-0.17062619257956424,-0.1983352193469896,0.09284491014019824,20.657007876292507,0.309999942779541,0.18187771179631973,0.11074984073639005,-0.3639189493323265,0.5854186308051066,-0.12658455429796778,0.3480842357707479,0.24666690826415927,40.37547901983792,-39.85271588590914,0.23733439503435821,10,0.04000043869018466,-0.1333332061767587,-0.1783330440521249,0.08166694641113192,0.15000009536743075,3,-0.00898207106387694,13.199868394701456,5.733333110809326,7.461453817205484,5.751666069030763,3.947282829651437,5.778333187103272,-0.00898207106387694 2784,2010-10-08,5.483333110809326,5.565000057220459,5.433332920074463,5.565000057220459,44100.0,-0.014970004227290445,2.2244902725552933,0.4900007438645506,56.122454341785435,73.8587219824035,0.15326181389997107,-0.07679123280610867,-0.11463307570058401,0.1791374418018572,19.795635646804957,0.1333332061767587,0.19307558949141956,0.018250179290771662,-0.4507882529756131,0.4872886115571564,-0.21626903684242027,0.2527693954239636,0.3221999263763431,16.90139142418487,-59.374946741722894,0.23451921613319232,10,0.1316664218902588,-0.05000019073486328,-0.10041677951812744,0.16499996185302734,0.21666669845581144,4,0.006990809854754865,2.719992218032421,5.566666126251222,13.199868394701456,5.733333110809326,7.461453817205484,5.751666069030763,0.006990809854754865 2785,2010-10-11,5.366665840148926,5.489999771118164,5.349999904632568,5.489999771118164,44472.0,-0.02127670675896265,1.2702571041948578,1.5102062264988205,47.41694845826651,72.41229251034413,0.29026350155652114,0.04894887591825636,0.0019149423584394754,0.29923355532561047,18.785449972280233,0.1399998664855957,0.20736009477143114,-0.10258374214172328,-0.5662741095554553,0.36110662527200876,-0.33442892584858974,0.1292614415651432,0.4312231996536262,3.936836698603505,-67.50199096148138,0.23184518370686602,10,0.21500062942504883,0.06666707992553711,0.01625049114227295,0.23583364486694336,0.3083343505859366,0,0.06956533946575627,2.2244902725552933,5.483333110809326,2.719992218032421,5.566666126251222,13.199868394701456,5.733333110809326,0.06956533946575627 2786,2010-10-12,5.366665840148926,5.414999961853027,5.349999904632568,5.368332862854004,16758.0,0.0,-2.7144063870950164,0.013516334815387589,46.226389122059416,69.6781865366426,0.3030600183298864,0.07511499875540562,0.0030290052945014523,0.30570436527783773,16.29259388869301,0.06500005722045898,0.21764939548854922,-0.11675038337707555,-0.5468959029543674,0.3133951362002163,-0.33182314316572104,0.09832237641156993,0.41330763424682715,4.166482885722425,-62.62177748747116,0.21507275978864585,10,0.21166706085205078,0.06666707992553711,-0.022916316986083984,0.20083355903625577,0.3000001907348633,1,0.08385099790185713,1.2702571041948578,5.366665840148926,2.2244902725552933,5.483333110809326,2.719992218032421,5.566666126251222,0.08385099790185713 2787,2010-10-13,5.553332805633545,5.553332805633545,5.375,5.376666069030762,25398.0,0.034782669732878135,1.0188611513723458,-105.97740274599542,57.2115203861647,68.13934584710046,0.09269750151819878,-0.07662636287656,-0.1786125024618057,0.12641985688502366,13.770980255768073,0.18666696548461914,0.23115125096523492,0.04524993896484375,-0.3365209110245839,0.4270207889542714,-0.1456354860298701,0.2361353639595576,0.20944172597168098,53.04338307368505,-11.74460436155421,0.1908854249947138,10,0.010833740234375,-0.11999988555908203,-0.20958328247070312,0.01416659355163663,0.11333322525024414,2,0.041416573996819306,-2.7144063870950164,5.366665840148926,1.2702571041948578,5.366665840148926,2.2244902725552933,5.483333110809326,0.041416573996819306 2788,2010-10-14,5.7033329010009775,5.7033329010009775,5.583333015441895,5.583333015441895,50898.0,0.02701082406141153,1.0,0.6792443663511445,62.341332356254874,67.06760152619613,-0.06987642170636654,-0.18685089218059314,-0.3221165936549042,-0.020972163291100188,11.88892076738587,0.15000009536743253,0.2439957564654076,0.16391668319702202,-0.16843507852402073,0.49626844491806477,-0.002259197663499357,0.3300925640575434,0.04293064552534176,100.0,32.70078330540767,0.1661758808605212,10,-0.13916635513305753,-0.26999998092651456,-0.35958337783813565,-0.1358335018157959,0.0016670227050772368,3,0.006721147057928256,1.0188611513723458,5.553332805633545,-2.7144063870950164,5.366665840148926,1.2702571041948578,5.366665840148926,0.006721147057928256 2789,2010-10-15,5.664999961853027,5.7033329010009775,5.6516661643981925,5.7033329010009775,21822.0,-0.006721147057928589,1.695683542729163,-0.3194414642093709,59.722250368853295,63.701263638917034,-0.04722176717174609,-0.12485996341649752,-0.27786782488836614,0.016179817631712723,12.717433705148151,0.05166673660278498,0.21812252321098047,0.10650038719177246,-0.20724880080000396,0.4202495751835489,-0.05037420680411575,0.2633749811876607,0.06541303899754158,89.15104461175724,20.833544978030076,0.15687459399588843,10,-0.1033334732055664,-0.23166704177856445,-0.32125043869018555,-0.09750056266784579,0.0016660690307617188,4,0.009120257742901261,1.0,5.7033329010009775,1.0188611513723458,5.553332805633545,-2.7144063870950164,5.366665840148926,0.009120257742901261 2790,2010-10-18,5.625,5.684999942779541,5.610000133514403,5.666666030883789,11478.0,-0.007060893578531124,-1.0930442998389551,1.0869511133225274,55.774654470914044,59.93456132293481,-0.03493303495521438,-0.06938398086496811,-0.2328321399910127,0.05209305280954979,13.771861115404699,0.0749998092651376,0.19153243626474659,0.054417085647583185,-0.24938410784526344,0.3582182791404298,-0.09748351109884013,0.2063176823940065,0.0901964770018493,77.83028989477614,12.845303991254681,0.15190059674642314,10,-0.07500004768371582,-0.1916670799255371,-0.2812504768371582,-0.05750060081481845,0.03333282470703125,0,0.013333299424913347,1.695683542729163,5.664999961853027,1.0,5.7033329010009775,1.0188611513723458,5.553332805633545,0.013333299424913347 2791,2010-10-19,5.626666069030762,5.639999866485597,5.625,5.62833309173584,62040.0,0.0002961900499132142,-5.000953834414701,0.040009155413138014,42.27941582514517,54.8994421816191,-0.0627990189555856,-0.0571798403925694,-0.22767368760350326,0.04511092284868479,14.623103745076538,0.014999866485596591,0.16255350154877046,0.04541649818420446,-0.25000265056195836,0.3408356469303673,-0.10229307618887695,0.19312607255728587,0.07666683197021573,76.6496651001212,14.28958236440591,0.14770957437308135,10,-0.08499956130981445,-0.19333314895629883,-0.2862497568130493,-0.059166669845580167,0.03166675567626953,1,0.00859018841905912,-1.0930442998389551,5.625,1.695683542729163,5.664999961853027,1.0,5.7033329010009775,0.00859018841905912 2792,2010-10-20,5.489999771118164,5.646666049957275,5.489999771118164,5.626666069030762,18678.0,-0.02428903656906367,-1.2926834374236769,81.98226544622426,37.82895309567072,51.658213158346015,0.03991838416404914,0.08848620115621397,-0.08552275305403434,0.17521330203463847,14.804829103687739,0.15666627883911133,0.10897344009199017,-0.09408314228057879,-0.38457487878503827,0.19640859422388068,-0.23932901053280897,0.05116272597165139,0.19919981002807674,0.0,-57.270397482216595,0.14524586825222985,10,0.0366666316986084,-0.05666685104370117,-0.2491668462753296,-4.76837158203125e-07,0.16666603088378817,2,0.03217964792913697,-5.000953834414701,5.626666069030762,-1.0930442998389551,5.625,1.695683542729163,5.664999961853027,0.03217964792913697 2793,2010-10-21,5.5,5.599999904632568,5.494999885559082,5.583333015441895,45570.0,0.001821535391393958,-1.2500025544872122,0.6097554167684375,38.56210219742466,49.70706292008371,0.021754831783872497,0.09075224391076997,-0.09109857605361604,0.15784230658831344,15.5442790959817,0.1100001335144043,0.05421255588905538,-0.08891625404357928,-0.3698032445337578,0.19197073644659923,-0.22935974928866898,0.05152724120151042,0.17563159408569362,4.687611758815516,-47.576034978127545,0.1404434952450893,10,0.02666640281677246,-0.06416702270507812,-0.263333797454834,-0.01000070571899414,0.06833314895629883,3,0.030302914706143547,-1.2926834374236769,5.489999771118164,-5.000953834414701,5.626666069030762,-1.0930442998389551,5.625,0.030302914706143547 2794,2010-10-22,5.5,5.614999771118164,5.5,5.614999771118164,42822.0,0.0,1.0,1.380002517709785,35.726501829343135,48.40812440575888,0.027231321320178026,0.10298965886703648,-0.08760383424972051,0.14927901500810492,16.36203531624545,0.11499977111816406,-0.0006236811495288208,-0.09333295822143572,-0.36511514822472524,0.1784492317818538,-0.22922405322308048,0.04255813678020903,0.1626063265075688,5.128317988971622,-40.46933229069311,0.13589109500164478,10,0.02666640281677246,-0.05083346366882324,-0.263333797454834,-0.013333559036254883,-0.14166688919067383,4,0.03727271340110083,-1.2500025544872122,5.5,-1.2926834374236769,5.489999771118164,-5.000953834414701,5.626666069030762,0.03727271340110083 2795,2010-10-25,5.518332958221436,5.556665897369385,5.5,5.5,26274.0,0.00333326513117016,-5.181860743360991,-0.15941734529714005,37.931034482758676,47.486418334725464,0.0365147406463846,0.09642631703666105,-0.1027479825462061,0.12240243423673203,17.091268216922323,0.056665897369384766,-0.02181605741908399,-0.07933335304260147,-0.342901822835576,0.18423511675037307,-0.2111175879390883,0.052450881853885356,0.13176911141113212,18.08505781411275,-22.165483906997643,0.13178423489648722,10,0.020833492279051846,0.04416656494140536,-0.2816667556762704,-0.03999996185302823,-0.18499994277954102,0,0.0268800512374594,1.0,5.5,-1.2500025544872122,5.5,-1.2926834374236769,5.489999771118164,0.0268800512374594 2796,2010-10-26,5.531665802001953,5.531665802001953,5.50333309173584,5.518332958221436,28422.0,0.0024160999130458105,3.2500625871749937,0.7272609046218634,39.51468668294032,45.52010347881165,0.054812650619381564,0.0911812001801593,-0.11379966355868554,0.1003038508581593,17.37213461581859,0.02833271026611328,-0.025594553739370696,-0.06816713809967023,-0.3286456712864734,0.1923113950871329,-0.19840640469307225,0.06207212849373178,0.10643218103061525,26.59540469878528,-10.927037748985185,0.13023926659340165,10,0.06500053405761719,0.033333778381347656,-0.2870829105377197,-0.05333280563354492,-0.22333288192749023,1,0.02289853133557651,-5.181860743360991,5.518332958221436,1.0,5.5,-1.2500025544872122,5.5,0.02289853133557651 2797,2010-10-27,5.5,5.5133328437805185,5.478332996368408,5.5,26184.0,-0.005724460431158596,1.6250849397373832,0.0,45.967763798848736,43.700818083544306,0.08729791475064275,0.1073485433061645,-0.07920649651539158,0.12263806157806911,15.566018930668864,0.05333280563354492,-0.011398595964560165,-0.08649964332580584,-0.3381723197194839,0.16517303306787223,-0.21233598152264488,0.039336694871033195,0.12657405989656834,15.85389255820607,-20.427462497741537,0.12583633819683895,10,0.09083294868469238,0.06499958038330078,-0.24750065803527832,-0.021667003631591797,-0.16666698455810458,2,0.02878778631036938,3.2500625871749937,5.531665802001953,-5.181860743360991,5.518332958221436,1.0,5.5,0.02878778631036938 2798,2010-10-28,5.496665954589844,5.5,5.47333288192749,5.5,18912.0,-0.0006061900745738535,14.996853546910755,-100.0,50.89282578194499,42.71977090722116,0.06507684175259598,0.09674040096275682,-0.07367571253712768,0.11655300983648065,13.648035735436338,0.026667118072509766,0.005744270998903289,-0.07783367633819616,-0.3221376226527868,0.16647026997639447,-0.19998564949549102,0.04431829681909871,0.11884513909616423,16.470378361275948,-21.34277449059249,0.1221519731572953,10,0.08250045776367188,0.06833362579345703,-0.22499966621398926,-0.018332958221435547,-0.16499996185302734,3,0.029108526647595223,1.6250849397373832,5.5,3.2500625871749937,5.531665802001953,-5.181860743360991,5.518332958221436,0.029108526647595223 2799,2010-10-29,5.496665954589844,5.51166582107544,5.433332920074463,5.5,19452.0,0.0,4.875183291012157,1.0,60.31749876249049,43.224531384062985,0.04323407942464286,0.08232145655507139,-0.07132619928560224,0.10663910790931208,11.884210039421603,0.07833290100097745,-0.0037618922532152155,-0.06600031852722132,-0.30064694021392047,0.16864630315947782,-0.18332362937057134,0.05132299231612869,0.10822469153402636,51.35125730722836,8.870747305080116,0.11732331084334958,10,0.04333353042602539,0.08500051498413086,-0.22499966621398926,-0.018332958221435547,-0.1616659164428711,4,0.013038302665384194,14.996853546910755,5.496665954589844,1.6250849397373832,5.5,3.2500625871749937,5.531665802001953,0.013038302665384194 2800,2010-11-01,5.5,5.5,5.486666202545166,5.496665954589844,9630.0,0.0006065577638700859,6.9985697940503435,-1.0,60.5263990049646,45.25197395959848,0.02269022650224617,0.06015016897803527,-0.07335186999105847,0.09354941270569572,9.876452617380753,0.013333797454833984,-0.034575095379471676,-0.04874961376190168,-0.26153653556201917,0.1640373080382158,-0.15514307466195998,0.05764384713815662,0.09469501646421818,67.79734166104966,19.62475524719264,0.10639346090005865,11,0.03999948501586914,0.08166646957397461,-0.2283337116241455,-0.021667003631591797,0.0516657829284668,0,-0.0257576162164862,4.875183291012157,5.496665954589844,14.996853546910755,5.496665954589844,1.6250849397373832,5.5,-0.0257576162164862 2801,2010-11-02,5.50666618347168,5.510000228881836,5.480000019073486,5.5,9810.0,0.0012120333584872967,3.499713917894436,1.9994279176201373,44.85292493465378,46.032415275041046,-0.0031156757643264754,0.03603566941601599,-0.07715453236254532,0.07706730168873044,7.918667938671405,0.03000020980834961,-0.060915807216225026,-0.029833436012268066,-0.22049239415120425,0.16082552212666812,-0.12516291508173616,0.06549604305720003,0.0782410285192725,91.66666666666565,42.28805627566494,0.09532947906946816,11,0.01750016212463379,0.07500028610229492,-0.2349998950958252,-0.029999732971191406,0.15999984741210938,1,-0.03147697032190655,6.9985697940503435,5.5,4.875183291012157,5.496665954589844,14.996853546910755,5.496665954589844,-0.03147697032190655 2802,2010-11-03,5.5,5.556665897369385,5.489999771118164,5.50666618347168,141918.0,-0.0012105661119768962,-3.9999642371790287,-1.0,17.204112522149984,43.659305311121635,0.005719705952814458,0.025639373859947412,-0.06651492750375532,0.07526939902742402,6.360348436992938,0.0666661262512207,-0.08019042224785977,-0.024832963943481445,-0.19187097657193686,0.14220504868497397,-0.10835197025770871,0.05868604237074582,0.07551091969661705,54.054545173363024,10.621529790329873,0.08351900631422762,11,0.024166345596313477,0.08166646957397461,-0.22708368301391602,-0.02333354949951172,0.2199997901916504,2,-0.0348485599864613,3.499713917894436,5.50666618347168,6.9985697940503435,5.5,4.875183291012157,5.496665954589844,-0.0348485599864613 2803,2010-11-04,5.5166659355163565,5.525000095367432,5.474999904632568,5.5,49926.0,0.0030301700938830667,1.9999284764043659,-2.5000715307580927,24.277088608222712,42.3871482865527,-0.009312905378410896,0.005307609977095673,-0.07963035781824424,0.05015035990594097,6.462701575219065,0.05000019073486328,-0.08328784938843814,-0.00566701889038157,-0.171561563599135,0.16022752581837185,-0.08861429124475784,0.0772802534639947,0.0498245435776985,67.56750487148486,28.681651124196165,0.08294727235437656,11,-0.021666526794432706,0.06166696548462003,-0.07541620731353671,-0.0541665554046622,0.18333387374878107,3,-0.03323255789228807,-3.9999642371790287,5.5,3.499713917894436,5.50666618347168,6.9985697940503435,5.5,-0.03323255789228807 2804,2010-11-05,5.521666049957275,5.53000020980835,5.5,5.5,18330.0,0.0009063652755785245,-1.7693289609789378,1.3000200280393241,29.604930045381565,41.462025571288564,-0.012199384746642394,0.003506320610232372,-0.0813784847305481,0.03738554021426044,6.588840076912436,0.03000020980834961,-0.0695325454219482,-0.002583551406860174,-0.1674635626937464,0.16229645988002606,-0.08502355705030329,0.07985645423658294,0.03616480615831996,57.142690317984886,22.22537811715935,0.08244000564344307,11,-0.026666641235351562,0.04250049591064453,-0.023749828338623047,-0.06999969482421875,0.14499998092651367,4,-0.034409914598498625,1.9999284764043659,5.5166659355163565,-3.9999642371790287,5.5,3.499713917894436,5.50666618347168,-0.034409914598498625 2805,2010-11-08,5.739999771118164,5.739999771118164,5.528333187103272,5.528333187103272,56658.0,0.03954127598183477,-1.0000000000000084,9.769505028941131,62.056818896615255,43.966706928363564,-0.21879120457158407,-0.19544463669990542,-0.295306821418162,-0.18667054224201252,7.258437363026764,0.21833372116088867,-0.051064376160192104,0.1970834732055664,0.023043357546263188,0.3711235888648696,0.11006341537591524,0.28410353103521757,-0.3899998664855957,100.0,67.45498673244275,0.08702005782965143,11,-0.15333342552185059,-0.17583322525024414,-0.24083352088928223,-0.2883334159851074,-0.06166696548461914,0,-0.07055744758197036,-1.7693289609789378,5.521666049957275,1.9999284764043659,5.5166659355163565,-3.9999642371790287,5.5,-0.07055744758197036 2806,2010-11-09,5.816666126251222,5.816666126251222,5.738333225250244,5.738333225250244,25404.0,0.013356508395491185,-1.0000000000000226,0.3700768421503244,89.83751420340558,48.84112363998099,-0.2802500852050054,-0.2494594495842275,-0.36647864090004223,-0.27013519790466756,8.137585010151643,0.07833290100097745,-0.026357812144812698,0.25124981403350954,0.05787150979799893,0.44462811826902016,0.15456066191575424,0.34793896615126485,-0.45886622428894164,100.0,60.72182318733381,0.09668915211775511,11,-0.1916666030883798,-0.23333311080932706,-0.31749987602233976,-0.3833332061767587,-0.11666631698608398,1,-0.04555880251176536,-1.0000000000000084,5.739999771118164,-1.7693289609789378,5.521666049957275,1.9999284764043659,5.5166659355163565,-0.04555880251176536 2807,2010-11-10,5.783332824707031,5.816666126251222,5.748332977294923,5.816666126251222,22602.0,-0.005730654093029974,3.0999928474355873,-0.42553385765419827,82.69238810601662,52.37440834265561,-0.22629697257448722,-0.20871242991445804,-0.3279248541584412,-0.2420002100541634,8.76064975155413,0.06833314895629883,-0.004886537269253921,0.2064165115356449,-0.009928070070063022,0.4227610931413528,0.09824422073279138,0.3145888023384984,-0.4071782737731935,90.24389903506619,44.66565327679954,0.10817229080285375,11,-0.15833330154418945,-0.19999980926513672,-0.2841665744781494,-0.34999990463256836,0.0,2,-0.020172934423699274,-1.0000000000000226,5.816666126251222,-1.0000000000000084,5.739999771118164,-1.7693289609789378,5.521666049957275,-0.020172934423699274 2808,2010-11-11,5.741665840148926,5.783332824707031,5.666666030883789,5.783332824707031,22194.0,-0.00720466655145624,4.5999633791856445,1.250010728846258,75.43859120769679,54.05452972545631,-0.1634058605081723,-0.17289058115952205,-0.27980203647650015,-0.20478873939897646,8.208674950013952,0.11666679382324219,0.014103056087745536,0.16283288002014196,-0.05884086208172601,0.3845066221220099,0.05199600896920753,0.2736697510710764,-0.3478908262023923,76.31565870648393,24.56240158306838,0.11083687105093407,11,-0.09583282470703125,-0.15833282470703125,-0.23166608810424805,-0.3083329200744629,0.17500019073486328,3,-0.0037734780393826606,3.0999928474355873,5.783332824707031,-1.0000000000000226,5.816666126251222,-1.0000000000000084,5.739999771118164,-0.0037734780393826606 2809,2010-11-12,5.716666221618652,5.730000019073486,5.633333206176758,5.730000019073486,30654.0,-0.004354070617530903,13.499517219182492,0.3200086974434094,70.58829352802859,55.17251800579676,-0.11612964052206376,-0.15159410122928207,-0.24877260715096217,-0.18254580117098929,7.507776101148705,0.10833263397216797,0.027887742545562588,0.13524994850158656,-0.09179106952668725,0.36229096652986037,0.021729439487449653,0.24877045751572346,-0.30597556317993124,65.3179047360741,8.921431898685043,0.11352050901413707,11,-0.07083320617675781,-0.1333332061767578,-0.19666647911071777,-0.28333330154418945,0.3666667938232431,4,-0.0029154076357453818,4.5999633791856445,5.741665840148926,3.0999928474355873,5.783332824707031,-1.0000000000000226,5.816666126251222,-0.0029154076357453818 2810,2010-11-15,5.699999809265138,5.708333015441895,5.666666030883789,5.708333015441895,10254.0,-0.0029154076357453818,9.000228885328664,0.624968708650717,67.35406777594696,57.672644988162666,-0.0761139717680992,-0.13599324223991793,-0.22399656558763503,-0.168521464758439,7.111585887660668,0.05000019073486328,0.037913248236883135,0.11483354568481552,-0.1176507395097941,0.34731783087942514,-0.0014085969124897346,0.23107568828212077,-0.27307013211391684,36.36368365337879,-22.81917030168951,0.11624214259730499,11,-0.054166793823243076,-0.11666679382324308,-0.17583358287811368,-0.2666668891906747,0.440000057220459,0,-0.005848031490661709,13.499517219182492,5.716666221618652,4.5999633791856445,5.741665840148926,3.0999928474355873,5.783332824707031,-0.005848031490661709 2811,2010-11-16,5.675000190734862,5.699999809265138,5.666666030883789,5.698332786560059,6336.0,-0.004385898134529609,1.5000357628208714,2.7999542229344163,68.29273398621902,63.34915848417034,-0.027630732262296398,-0.11297940159341913,-0.1910106126124047,-0.14471277804539806,6.6939850627330255,0.033333778381348544,0.04129618553473424,0.0874172210693347,-0.1478714347272465,0.3227058768659159,-0.030227106828955463,0.20506154896762485,-0.23248105561964127,22.727497353547214,-40.20383852490169,0.1176443278982905,11,-0.029167175292967862,-0.09166717529296786,-0.16750049591064364,-0.2416672706603995,0.4883327484130868,1,0.000587244896330219,9.000228885328664,5.699999809265138,13.499517219182492,5.716666221618652,4.5999633791856445,5.741665840148926,0.000587244896330219 2812,2010-11-17,5.666666030883789,5.675000190734862,5.633333206176758,5.666666030883789,11856.0,-0.0014685743737383739,3.999542281726024,-0.0,67.5862402355118,68.16128644275801,0.007634030789118285,-0.09563445712123286,-0.17553568874437797,-0.13789623363171977,7.18035257375175,0.04166698455810458,0.04510806928811384,0.07024974822998065,-0.16286855081562734,0.30336804727558864,-0.04630940129282379,0.18680889775278509,-0.20918101612312778,22.221939651335784,-44.66195896669545,0.11655914952280406,11,-0.008332967758178711,-0.07083296775817871,-0.16083312034606934,-0.23333311080932617,0.5983338356018075,2,0.005882432139052707,1.5000357628208714,5.675000190734862,9.000228885328664,5.699999809265138,13.499517219182492,5.716666221618652,0.005882432139052707 2813,2010-11-18,5.666666030883789,5.678332805633545,5.663332939147949,5.666666030883789,22200.0,0.0,-3.5002861230329043,0.0,67.5862402355118,72.38143201943916,0.034809778508548384,-0.08696688716129763,-0.1684088909370507,-0.14009454391256781,7.70372259835245,0.014999866485595703,0.06093265910372736,0.06191644668579066,-0.16859087512287996,0.2924237684944613,-0.053337214218544204,0.17717010759012553,-0.19481377166350544,34.482180293501045,-32.94684861159611,0.11525366090433516,11,0.005833625793457919,-0.041666507720947266,-0.16791629791259766,-0.23333311080932617,0.5166668891906738,3,0.020588260043453932,3.999542281726024,5.666666030883789,1.5000357628208714,5.675000190734862,9.000228885328664,5.699999809265138,0.020588260043453932 2814,2010-11-19,5.704999923706055,5.704999923706055,5.663332939147949,5.666666030883789,23460.0,0.0067648053746847125,1.1738979002885859,100.0,69.77494475732775,73.23900155951831,0.028180102513195138,-0.11505412817180805,-0.1979490226630638,-0.18111807551786718,8.232429554550338,0.04166698455810547,0.08989255591011869,0.09000034332275408,-0.13912206819380746,0.3191227548393156,-0.024560862435526687,0.20456154908103485,-0.21935510980453365,95.5558663835295,27.009611375102153,0.11456120575828074,11,0.01999974250793457,-0.08000040054321289,-0.20625019073486328,-0.2716670036315918,0.4783329963684082,4,0.03710185977359881,-3.5002861230329043,5.666666030883789,3.999542281726024,5.666666030883789,1.5000357628208714,5.675000190734862,0.03710185977359881 2815,2010-11-22,5.666666030883789,5.699999809265138,5.6500000953674325,5.666666030883789,7494.0,-0.006719350277810898,-2.0001144459387596,0.0,64.54543562960686,70.42877060687402,0.06148327772695339,-0.06855242724255994,-0.15054818239326195,-0.14676189490633007,8.733373490106887,0.05499982833862216,0.11556674472552864,0.04424979686737096,-0.18127227752232233,0.26977187125706426,-0.06851124032747524,0.15701083406221716,-0.16778036448828004,46.510885186565176,-18.32134608551455,0.11276103719484662,11,0.058333635330200195,-0.041666507720947266,-0.16916632652282715,-0.23333311080932617,0.5333337783813485,0,0.07352947611298033,1.1738979002885859,5.704999923706055,-3.5002861230329043,5.666666030883789,3.999542281726024,5.666666030883789,0.07352947611298033 2816,2010-11-23,5.658332824707031,5.666666030883789,5.613333225250244,5.666666030883789,6336.0,-0.0014705659608914567,11.800068665598536,-100.0,64.35039285004274,68.39077113398804,0.0502827493310356,-0.05295828403958325,-0.12661034246698222,-0.14409196161090243,9.10872658722927,0.05333280563354492,0.1400590683911176,0.029583239555359242,-0.19229302397901016,0.25145950308972864,-0.08135489221182546,0.14052137132254394,-0.14673593991729383,49.09045511056549,-16.398487718189763,0.11093813176718462,11,0.040000200271606445,-0.03333330154418945,-0.16666638851165771,-0.22499990463256836,0.5633330345153809,1,0.08512525803985449,-2.0001144459387596,5.666666030883789,1.1738979002885859,5.704999923706055,-3.5002861230329043,5.666666030883789,0.08512525803985449 2817,2010-11-24,5.658332824707031,5.670000076293945,5.605000019073486,5.658332824707031,12060.0,0.0,4.571154160536211,-0.0,63.23986456074492,67.0353570621045,0.03429310885380765,-0.042676221483196386,-0.10993176521790993,-0.148721628377543,9.688633645550583,0.06500005722045898,0.135650087753179,0.021666598320007502,-0.19201460088092137,0.23534779752093637,-0.08517400128045693,0.12850719792047194,-0.13453317025883482,53.332856495720385,-11.401867950790681,0.10684059960046442,11,0.009167194366455078,-0.03333330154418945,-0.17083311080932617,-0.22499990463256836,0.6333332061767578,2,0.08924892368222714,11.800068665598536,5.658332824707031,-2.0001144459387596,5.666666030883789,1.1738979002885859,5.704999923706055,0.08924892368222714 2818,2010-11-25,5.656665802001952,5.668333053588867,5.618332862854004,5.658332824707031,24882.0,-0.00029461375933914624,3.6152288732394364,-100.0,62.695865161001436,66.15842057687924,0.025294926848905774,-0.02994300497348057,-0.09179893519488402,-0.15158129224439865,10.340745033743351,0.05000019073486328,0.11110892105812731,0.011999583244322487,-0.19134263289163833,0.2153417993802833,-0.08967152482365748,0.11367069131230245,-0.12115148868163494,51.66583220084311,-13.449700338886885,0.1016711080679802,11,7.152557381928659e-07,-0.03166627883911044,-0.17666614055633456,-0.22333288192748935,0.626667022705079,3,0.10754286814475567,4.571154160536211,5.658332824707031,11.800068665598536,5.658332824707031,-2.0001144459387596,5.666666030883789,0.10754286814475567 2819,2010-11-26,5.568333148956299,5.658332824707031,5.541666030883789,5.656665802001952,10182.0,-0.015615674699111848,1.5454564370393105,52.98827231118405,28.63073494967108,61.85582804062637,0.10099443040942191,0.06749454689931866,0.005650068588106905,-0.06836154925449378,10.720743314835826,0.11666679382324219,0.0877674313014074,-0.0799164295196535,-0.2746195071661264,0.11478664812681938,-0.17726796834288994,0.01743510930358294,0.24833297729492276,16.84234302062933,-42.048705374478956,0.09735153882323642,11,0.05499982833862305,0.05666637420654297,-0.08708345890045166,-0.13500022888183594,0.7216668128967285,4,0.11044593681206671,3.6152288732394364,5.656665802001952,4.571154160536211,5.658332824707031,11.800068665598536,5.658332824707031,0.11044593681206671 2820,2010-11-29,5.358333110809326,5.570000171661377,5.358333110809326,5.568333148956299,30402.0,-0.03771326760259197,-1.0158764038310453,2.377377231480156,7.1652028827659535,55.0638801402427,0.28768546221931945,0.2807302652705408,0.2192903936776549,0.13448078870470148,11.679496278000089,0.21166706085205078,0.06303562129828855,-0.28283312320709264,-0.5081465962759371,-0.057519650138248224,-0.39548985974151485,-0.17017638667267043,0.45283301353454686,0.0,-51.473120909381414,0.11265673653442203,11,0.17333340644836426,0.22916650772094727,0.12958335876464844,0.07499980926513672,0.9416670799255362,0,0.1539657561790757,1.5454564370393105,5.568333148956299,3.6152288732394364,5.656665802001952,4.571154160536211,5.658332824707031,0.1539657561790757 2821,2010-11-30,5.333333015441895,5.375,5.283332824707031,5.358333110809326,22212.0,-0.004665647851754162,2.142845465320636,0.11904805155289516,7.278574416343304,48.36302838255731,0.2895752029203029,0.30786316220522814,0.2467481985016482,0.15258416097511596,12.967687820756554,0.09166717529296875,0.040084938515474455,-0.2991665601730338,-0.5572192161418199,-0.04111390420424765,-0.42819288815742684,-0.17014023218864072,0.4597197883605961,12.93106424959944,-32.24827057865748,0.12902632798439312,11,0.16083335876464755,0.21666646003723056,0.21749997138976962,0.09999990463256747,1.0,1,0.16250003352761455,-1.0158764038310453,5.358333110809326,1.5454564370393105,5.568333148956299,3.6152288732394364,5.656665802001952,0.16250003352761455 2822,2010-12-01,5.308332920074463,5.34499979019165,5.298333168029785,5.34499979019165,17802.0,-0.004687518160791493,1.5454379941739493,1.4666692097885279,7.516439172024846,41.688606042169866,0.2887673092989598,0.33494036553599127,0.27332141487107897,0.17033906924573028,14.3714314850704,0.046666622161865234,0.01748349861781051,-0.31458330154418945,-0.6054980629794295,-0.023668540108949365,-0.46004068226180905,-0.16912592082656985,0.4541366849823012,6.493527403877117,-33.31189790011816,0.14545738071762,12,0.18583345413208008,0.24166655540466309,0.27250003814697266,0.125,1.2350001335144043,2,0.17205645405057557,2.142845465320636,5.333333015441895,-1.0158764038310453,5.358333110809326,1.5454564370393105,5.568333148956299,0.17205645405057557 2823,2010-12-02,5.333333015441895,5.333333015441895,5.293333053588867,5.308332920074463,42066.0,0.004709594470401424,2.1999847412689886,-0.6818169995838778,12.418400261792499,35.31565665377707,0.23636808736260484,0.31147045140383955,0.2511845071698229,0.13803254900369577,16.017751980508972,0.03999996185302823,-0.005168339093509111,-0.28041656017303396,-0.5959404868737455,0.03510736652767754,-0.4381785235233897,-0.12265459682267821,0.400388382793885,13.333384195963779,-22.28466185934478,0.15776196335035564,12,0.15833330154418856,0.21666646003723056,0.24458324909210116,0.09999990463256747,1.2249999046325675,3,0.17968745110556172,1.5454379941739493,5.308332920074463,2.142845465320636,5.333333015441895,-1.0158764038310453,5.358333110809326,0.17968745110556172 2824,2010-12-03,5.331665992736816,5.333333015441895,5.316666126251222,5.333333015441895,15318.0,-0.000312566775832801,18.995995423319652,-0.0666806538366503,12.794698745971104,29.56557477781754,0.2006041870713844,0.3142869640556558,0.25548574944784885,0.13204315421162782,17.70074045611799,0.016666889190673828,-0.029030392315098297,-0.2725835800170895,-0.6104327134191978,0.06526555338501883,-0.4415081467181441,-0.10365901331603489,0.3750320910872391,16.86036744097075,-17.892396303413935,0.16892456670105424,12,0.14500045776367188,0.21833348274230957,0.2404170036315918,0.10166692733764648,1.3266668319702148,4,0.17849333271563617,2.1999847412689886,5.333333015441895,1.5454379941739493,5.308332920074463,2.142845465320636,5.333333015441895,0.17849333271563617 2825,2010-12-06,5.335000038146973,5.360000133514403,5.300000190734863,5.333333015441895,17364.0,0.000625329008737241,1.3225538512653425,-0.9999999999989344,14.084709940382453,23.9804988989664,0.16234838775764615,0.2941361617664846,0.25423421960366976,0.12160643212091315,17.550063018665274,0.05999994277954013,-0.055062962368836565,-0.2489995479583742,-0.6008489869944231,0.10284989107767473,-0.4249242674763991,-0.0730748284403493,0.3462961301300611,56.36392009987515,19.26014216006145,0.17592471951802446,12,0.14166641235351562,0.21499943733215332,0.22583293914794922,0.09833288192749023,1.1900000572204599,0,0.17900654486925904,18.995995423319652,5.331665992736816,2.1999847412689886,5.333333015441895,1.5454379941739493,5.308332920074463,0.17900654486925904 2826,2010-12-07,5.551665782928467,5.551665782928467,5.4099998474121085,5.433332920074463,35160.0,0.040612135563685925,1.3943633594184595,70.98455377578152,41.564788071303035,21.572157066806184,-0.07938774302792062,0.05965802013944099,0.04038476538697733,-0.10065485371167426,16.13758921096838,0.21666574478149414,-0.0832411073201893,-0.01908378601074201,-0.35357196647654465,0.31540439445506063,-0.18632787624364333,0.1481603042221593,0.10575258473436655,100.0,58.493353717719465,0.16724409023290118,12,-0.07583284378051758,-0.0016663074493408203,0.009167194366455078,-0.1183328628540039,0.9483342170715332,1,0.13479457104704418,1.3225538512653425,5.335000038146973,18.995995423319652,5.331665992736816,2.1999847412689886,5.333333015441895,0.13479457104704418 2827,2010-12-08,5.666666030883789,5.666666030883789,5.508333206176758,5.551665782928467,52002.0,0.020714548110758235,1.753608405584373,0.9718369452212667,50.0,20.161505382250475,-0.21577238744467042,-0.06801808047654578,-0.07937768121707212,-0.22050567138196442,14.907340072309792,0.15833282470703125,-0.10494531315513367,0.10174980163574254,-0.2209913847623577,0.4244909880338428,-0.05962079156330802,0.2631203948347931,-0.3833332061767578,100.0,55.225210896698286,0.16137059319905014,12,-0.1916666030883789,-0.11666655540466309,-0.11374962329864502,-0.23333311080932617,0.8316669464111337,2,0.11764712812167111,1.3943633594184595,5.551665782928467,1.3225538512653425,5.335000038146973,18.995995423319652,5.331665992736816,0.11764712812167111 2828,2010-12-09,5.71999979019165,5.71999979019165,5.630000114440918,5.663332939147949,108588.0,0.009411840933837956,2.1764488088927036,0.49275416402333594,50.924014990092175,22.63853649785282,-0.2896357324617229,-0.12970845039384038,-0.1359849534261901,-0.27709852048697936,14.64662133881523,0.08999967575073242,-0.12616544467865065,0.15616686344146746,-0.16421314568392997,0.4765468725668649,-0.004023141121231255,0.3163568680041662,-0.4290003013610839,100.0,59.10203245043334,0.16019000456269883,12,-0.21833348274230957,-0.17000031471252441,-0.16708338260650635,-0.2866668701171875,0.7516660690307617,3,0.14393938699246545,1.753608405584373,5.666666030883789,1.3943633594184595,5.551665782928467,1.3225538512653425,5.335000038146973,0.14393938699246545 2829,2010-12-10,5.699999809265138,5.736666202545166,5.596665859222412,5.71999979019165,18528.0,-0.0034965002902286324,4.250064820692553,-0.35293969151539595,52.10086660071098,27.631388022068933,-0.2782563355244543,-0.11702081313207469,-0.11945092772299493,-0.2570474581831732,14.600781214873368,0.1400003433227539,-0.14836715718121507,0.13700020313263028,-0.1817887648738763,0.45578917113913686,-0.022394280870623007,0.29639468713588357,-0.39184030838012784,91.60310345015881,49.29122615583934,0.1593944840032533,12,-0.19000029563903897,-0.15000033378601163,-0.1633336544036874,-0.2666668891906747,0.6316661834716788,4,0.15058476132124365,2.1764488088927036,5.71999979019165,1.753608405584373,5.666666030883789,1.3943633594184595,5.551665782928467,0.15058476132124365 2830,2010-12-13,5.666666030883789,5.716666221618652,5.606666088104248,5.698332786560059,25038.0,-0.005848031490661709,2.2195023236989377,1.5833392938035655,50.50915642488048,32.43478602301751,-0.21968860523560174,-0.09097678857049463,-0.09149261537962339,-0.22082215496052449,14.55246383367313,0.1100001335144043,-0.17254665130395885,0.10533311367034948,-0.2107773080782529,0.42144353541895185,-0.05272209720395171,0.26338832454465066,-0.33279612789916957,78.5713555860797,35.5836610030302,0.1580552108743011,12,-0.15166640281677246,-0.11666655540466309,-0.1370830535888672,-0.23333311080932617,0.5583338737487784,0,0.17500004207387154,4.250064820692553,5.699999809265138,2.1764488088927036,5.71999979019165,1.753608405584373,5.666666030883789,0.17500004207387154 2831,2010-12-14,5.678332805633545,5.698332786560059,5.610000133514403,5.664999961853027,93516.0,0.0020588428338941256,2.312507264387992,-0.4210359885559404,51.20481616234038,37.28905013305256,-0.19810333585350381,-0.10791389211421887,-0.10765042524208113,-0.2304050234636552,14.501535321154046,0.08833265304565519,-0.17188363182362032,0.11683325767517072,-0.19953285718820446,0.4331993725385459,-0.041349799756517314,0.27501631510685876,-0.320295124675293,74.45248919805617,31.419553168886438,0.15818305743168778,12,-0.16333317756652832,-0.12833333015441895,-0.10291635990142822,-0.24499988555908203,0.5800004005432129,1,0.1491049078514557,2.2195023236989377,5.666666030883789,4.250064820692553,5.699999809265138,2.1764488088927036,5.71999979019165,0.1491049078514557 2832,2010-12-15,5.699999809265138,5.75,5.678332805633545,5.678332805633545,44454.0,0.0038157333099773094,-5.61533044301151,1.6250849397375582,52.54905524682745,41.74801179805645,-0.17698119609686724,-0.1338164058950575,-0.13305827046572194,-0.24957484935326324,14.96477286912321,0.07166719436645508,-0.1359804358318497,0.13683357238769656,-0.18220527682972154,0.45587242160511465,-0.02268585222101205,0.29635299699640516,-0.31924441701167083,67.39135167073589,24.399088393529482,0.1595194246087089,12,-0.17499971389770597,-0.15000033378601163,-0.09583353996276944,-0.2650003433227548,0.7250003814697248,2,0.1403509153516973,2.312507264387992,5.678332805633545,2.2195023236989377,5.666666030883789,4.250064820692553,5.699999809265138,0.1403509153516973 2833,2010-12-16,5.783332824707031,5.783332824707031,5.710000038146973,5.710000038146973,29448.0,0.014619827759720039,1.0,3.3845375118289067,62.72184874755724,47.2954729093438,-0.2120703682054108,-0.21919935599239437,-0.21386792153144984,-0.3316837562690935,15.513373532863744,0.08333301544189364,-0.09359558550454494,0.2143332481384279,-0.11671391076018178,0.5453804070370376,0.048809668689123065,0.37985682758773276,-0.37303786383384185,100.0,51.48165823303744,0.16552357944930493,12,-0.24166631698608398,-0.25,-0.17916655540466309,-0.34833335876464844,0.6916670799255362,3,0.12363116117636053,-5.61533044301151,5.699999809265138,2.312507264387992,5.678332805633545,2.2195023236989377,5.666666030883789,0.12363116117636053 2834,2010-12-17,5.916666030883789,5.916666030883789,5.816666126251222,5.816666126251222,59670.0,0.023054735084092615,-1.0000000000000178,1.3636452305091238,86.3339570475046,55.323167032357375,-0.28350858549149116,-0.3540124052299962,-0.34038991034315025,-0.4614616070608495,16.161196824611636,0.1333332061767578,-0.04315451118961011,0.33708314895629865,-0.024404652019698325,0.6985709499322956,0.15633924846830016,0.5178270494442971,-0.46906728362721584,100.0,43.47128332357832,0.18074390048799854,12,-0.25333309173583984,-0.3166666030883789,-0.30208301544189453,-0.48166656494140625,0.559999942779541,4,0.09380279796791591,1.0,5.783332824707031,-5.61533044301151,5.699999809265138,2.312507264387992,5.678332805633545,0.09380279796791591 2835,2010-12-20,6.083333015441895,6.083333015441895,5.921666145324707,5.921666145324707,72534.0,0.028169070839580757,-1.0000000000000109,1.6166702429487871,91.20871174568158,60.839158551732766,-0.37197889637042536,-0.5142279555223128,-0.49440744980056106,-0.6231421833391169,17.312383539842493,0.16666698455810636,0.011146482988989348,0.4829167842865001,0.05785977335086567,0.9079737952221345,0.2703882788186833,0.6954452897543169,-0.5794461941500559,100.0,36.38853073573497,0.21252850546781715,12,-0.28749990463256925,-0.40000009536743253,-0.4687500000000009,-0.6483335494995126,0.4166669845581046,0,0.04082186141454924,-1.0000000000000178,5.916666030883789,1.0,5.783332824707031,-5.61533044301151,5.699999809265138,0.04082186141454924 2836,2010-12-21,6.139999866485597,6.1500000953674325,6.036665916442871,6.083333015441895,154044.0,0.009315099288475404,1.956519034972626,0.35051616328456625,94.15922042594211,65.74573859905966,-0.37594920783299823,-0.5617610982916412,-0.5375055778276439,-0.6738304203865555,19.066160918579612,0.11333417892456144,0.07146570525460039,0.5155002832412725,0.026808160197898445,1.0041924062846466,0.27115422171958503,0.75984634476296,-0.5549905780127489,97.87981293180665,25.92617699873992,0.24434606152168717,12,-0.2666668891906747,-0.42333340644836515,-0.5254168510437021,-0.7050004005432138,0.3966660499572745,1,0.013843654722361265,-1.0000000000000109,6.083333015441895,-1.0000000000000178,5.916666030883789,1.0,5.783332824707031,0.013843654722361265 2837,2010-12-22,6.163332939147949,6.163332939147949,6.050000190734862,6.139999866485597,34308.0,0.0038001747833438237,8.714344103161542,0.41175876606163075,94.14886223790475,70.54849940437217,-0.359194199125187,-0.5747908197455942,-0.5527367923604576,-0.690136929463959,21.033383554152106,0.11333274841308683,0.13640632386025686,0.5135833501815794,-0.031411174034131406,1.0585778743972902,0.24108608807372356,0.7860806122894353,-0.4879251215719682,100.0,19.779038891411957,0.2724972621078554,12,-0.28333353996276855,-0.440000057220459,-0.5487499237060547,-0.7283334732055664,0.3666672706604004,2,0.01541378146641903,1.956519034972626,6.139999866485597,-1.0000000000000109,6.083333015441895,-1.0000000000000178,5.916666030883789,0.01541378146641903 2838,2010-12-23,6.264999866485597,6.324999809265138,6.038332939147949,6.163332939147949,73326.0,0.016495446269320313,1.5864662948056207,4.357202705740706,94.87176077845396,75.30082097967694,-0.41954221804166636,-0.6625135327255398,-0.6497891314658384,-0.7843010398326964,23.325540286406877,0.2866668701171884,0.17903884305308537,0.584833574295045,-0.025743711222684595,1.1954108598127746,0.2795449315361802,0.8901222170539098,-0.5017655270266612,88.1967406873767,-0.03730208786190303,0.3052886427588647,12,-0.2991669178009042,-0.4608335494995126,-0.6379168033599862,-0.8300004005432138,0.265000343322753,3,0.025538759402882416,8.714344103161542,6.163332939147949,1.956519034972626,6.139999866485597,-1.0000000000000109,6.083333015441895,0.025538759402882416 2839,2010-12-27,6.183332920074463,6.184999942779541,6.139999866485597,6.184999942779541,8226.0,-0.013035426680215623,52.98855835240168,-0.016396902598833876,87.92841223595781,79.45851606979664,-0.2929066514583223,-0.5611820726146721,-0.563125656794254,-0.6956630684520775,25.59752485444009,0.125,0.20777131623027856,0.47241663932800293,-0.17526436079475793,1.1200976394507638,0.1485761392666225,0.7962571393893834,-0.30774548665428725,64.87600667729092,-26.25796473483672,0.32384050006138027,12,-0.21583294868469238,-0.3791666030883789,-0.534583330154419,-0.7483334541320801,0.3166670799255371,0,0.047169865884334694,1.5864662948056207,6.264999866485597,8.714344103161542,6.163332939147949,1.956519034972626,6.139999866485597,0.047169865884334694 2840,2010-12-28,6.183332920074463,6.186666011810303,6.139999866485597,6.183332920074463,14448.0,0.0,13.000858369098445,-0.0,85.02767941379288,83.21661198662471,-0.23681359699200755,-0.5230217181704377,-0.5567365953307206,-0.6888873797312653,26.395040561157202,0.04666614532470614,0.23457397145803593,0.4311666488647461,-0.22696660835789118,1.0892999060873834,0.10210002025342746,0.7602332774760647,-0.21786301148529486,50.86707018588329,-37.52835180250476,0.3290666286113184,12,-0.18166661262512207,-0.3791666030883789,-0.5083333253860474,-0.7483334541320801,0.07666730880737305,1,0.047439311028611764,52.98855835240168,6.183332920074463,1.5864662948056207,6.264999866485597,8.714344103161542,6.163332939147949,0.047439311028611764 2841,2010-12-29,6.199999809265138,6.21999979019165,6.166666030883789,6.184999942779541,4176.0,0.0026954539576165004,-1.0644917170412072,100.0,83.19497173410825,86.6217138185448,-0.19187813254604702,-0.4969077360480112,-0.5667427343443086,-0.6977879120698196,26.77666229265071,0.05333375930786133,0.2652548785423523,0.4045001983642589,-0.2516432535923263,1.060643650320844,0.07642847238596584,0.7325719243425519,-0.162623920540776,56.395379783893254,-29.270889875872363,0.3280717259782926,12,-0.18249988555908292,-0.3958334922790536,-0.5250002145767221,-0.7650003433227548,0.051666259765625,2,0.048387129026447484,13.000858369098445,6.183332920074463,52.98855835240168,6.183332920074463,1.5864662948056207,6.264999866485597,0.048387129026447484 2842,2010-12-30,6.221665859222412,6.221665859222412,6.166666030883789,6.183332920074463,5154.0,0.0034945242941615273,1.8695857693743003,2.5555520233968667,82.50532656410655,88.81987802038361,-0.1472487187240512,-0.470777855049878,-0.5769531051623762,-0.7114295373638528,27.181131326860765,0.05499982833862305,0.30428690298882444,0.38049960136413574,-0.25982392278714617,1.0208231255154177,0.06033783928849523,0.7006613634397763,-0.1267651863898953,63.95329882365446,-19.07780805738212,0.32016176207564084,12,-0.1508328914642325,-0.4174995422363281,-0.5599995851516724,-0.7866663932800293,0.24000024795532138,3,0.05062953626053912,-1.0644917170412072,6.199999809265138,13.000858369098445,6.183332920074463,52.98855835240168,6.183332920074463,0.05062953626053912 2843,2011-01-03,6.291666030883789,6.291666030883789,6.25,6.281665802001952,40836.0,0.011251033605029548,7.333015449170323,0.26087821868393907,86.00398569606322,88.78321453689013,-0.1537245890456358,-0.4904463607189147,-0.6347703848758952,-0.7735554565744138,27.66493939941872,0.07000017166137695,0.34787045335523814,0.40258312225341797,-0.22093876931023804,1.026105013817074,0.09082217647159041,0.7143440680352455,-0.15074553076474828,100.0,17.307434252836998,0.31176094578182784,1,-0.1683330535888672,-0.4874997138977051,-0.645416259765625,-0.8566665649414062,0.19999980926513672,0,0.03788093292852057,1.8695857693743003,6.221665859222412,-1.0644917170412072,6.199999809265138,13.000858369098445,6.183332920074463,0.03788093292852057 2844,2011-01-04,6.283332824707031,6.301665782928468,6.268332958221436,6.291666030883789,11844.0,-0.0013244832347827362,1.3529570163921916,-0.8333015449169582,88.70291584766429,88.50479277044376,-0.09824107494307377,-0.4291645589543691,-0.6140999344945879,-0.7578221495793018,28.18755313086989,0.03333282470703125,0.39299063317702654,0.3466665744781494,-0.2420230943232946,0.9353562432795934,0.05232174007742696,0.6410114088788719,-0.11666679382324219,88.65997321834075,5.221129242500723,0.29434483440072207,1,-0.10249996185302734,-0.47916650772094727,-0.6424998044967651,-0.8483333587646484,0.2866673469543466,1,0.03925741194726862,7.333015449170323,6.291666030883789,1.8695857693743003,6.221665859222412,-1.0644917170412072,6.199999809265138,0.03925741194726862 2845,2011-01-05,6.289999961853027,6.295000076293945,6.251666069030763,6.283332824707031,21612.0,0.0010610829207995387,4.199862676660648,-0.8000686655985352,88.63157108550708,87.89060951039542,-0.08103082551260243,-0.3801052964928928,-0.6086890039308575,-0.7572680146150592,29.03038420741213,0.043334007263182706,0.42590226784206386,0.3055837154388428,-0.23016563434577808,0.8413330652234636,0.0377090405465319,0.5734583903311536,-0.09166717529296875,91.35863518358204,6.502875819593356,0.2678746748923106,1,-0.10833358764648438,-0.48583364486694336,-0.6658337116241455,-0.8525004386901855,0.2800002098083505,2,0.033386333771154186,1.3529570163921916,6.283332824707031,7.333015449170323,6.291666030883789,1.8695857693743003,6.221665859222412,0.033386333771154186 2846,2011-01-06,6.300000190734862,6.303332805633545,6.266665935516357,6.289999961853027,21270.0,0.0015898615170879538,3.400343347639485,1.4999284794734757,88.46152905647448,87.25868360134761,-0.07369838971698428,-0.3490643574210912,-0.6066757611436504,-0.7604743565317369,32.09952363841626,0.0366668701171875,0.43102990485364856,0.27816722393035764,-0.23434979103651177,0.790684238897227,0.021908716446922938,0.5344257314137923,-0.07633399963378817,97.56150322213666,10.06300945395877,0.2562585074834345,1,-0.11833381652831942,-0.4958338737487784,-0.7404171228408805,-0.8491671085357657,0.5349998474121103,3,-0.00634920010190676,4.199862676660648,6.289999961853027,1.3529570163921916,6.283332824707031,7.333015449170323,6.291666030883789,-0.00634920010190676 2847,2011-01-07,6.333333015441895,6.333333015441895,6.264999866485597,6.296666145324707,16158.0,0.005290924396487151,2.727241989180011,3.666603089834479,87.67122034956705,86.45862355369351,-0.08982701130420612,-0.347719064076772,-0.6263392524584184,-0.7862714824437633,34.63728031774603,0.06833314895629883,0.4140136190998387,0.2781666994094856,-0.22369646395173248,0.7800298627707036,0.027235117728876546,0.5290982810900946,-0.08940010070800852,100.0,13.501114161463846,0.25093158168060903,1,-0.09666657447814941,-0.5199999809265146,-0.811250090599061,-0.7833335399627694,0.966667175292967,4,-0.012894781659516852,3.400343347639485,6.300000190734862,4.199862676660648,6.289999961853027,1.3529570163921916,6.283332824707031,-0.012894781659516852 2848,2011-01-10,6.543333053588867,6.543333053588867,6.300000190734862,6.333333015441895,54588.0,0.03315790242435557,1.3174554157338152,5.727241989180029,88.84296543603364,86.56024057592415,-0.28630109293310557,-0.5195099528047891,-0.8198404236863803,-0.9878107557848681,37.165666476067486,0.2433328628540048,0.393279527532167,0.4470000743865965,-0.07381766229323805,0.967817811066431,0.18659120604667923,0.7074089427265138,-0.28152011871337823,100.0,14.58064974098022,0.2604088683399173,1,-0.20166659355163574,-0.625,-1.0212501287460327,-0.9933335781097412,0.6783328056335449,0,-0.01248093987304244,2.727241989180011,6.333333015441895,3.400343347639485,6.300000190734862,4.199862676660648,6.289999961853027,-0.01248093987304244 2849,2011-01-11,6.558332920074463,6.596665859222412,6.4016661643981925,6.528333187103272,122358.0,0.0022923892705368765,2.656280454549535,0.1428558453412982,86.25952309019488,86.69711209552437,-0.2710131005234446,-0.4921409002453867,-0.8178269525990096,-0.9941235034184626,40.20272613338859,0.19499969482421964,0.3717996558311736,0.4190832853317259,-0.10566627354261371,0.9438328442060655,0.15670850589455565,0.6814580647688961,-0.2933330535888663,88.88899638847461,5.094484391710338,0.2623747794371699,1,-0.1766669750213623,-0.6099998950958252,-1.037500023841858,-1.008333444595337,0.559999942779541,1,-0.01016524789729345,1.3174554157338152,6.543333053588867,2.727241989180011,6.333333015441895,3.400343347639485,6.300000190734862,-0.01016524789729345 2850,2011-01-12,6.658332824707031,6.658332824707031,6.546666145324707,6.558332920074463,38322.0,0.015247762785338015,1.2333357175213981,3.3333598245224625,87.1121486967321,87.13235398026036,-0.3313985997814566,-0.5418176447676943,-0.8994082165574788,-1.085325449054543,43.45875051739931,0.11166667938232422,0.338828041553354,0.4694998502731327,-0.054635912930495856,0.9936356134767612,0.20743196867131886,0.7315677318749465,-0.35833263397216886,100.0,17.24415183187793,0.2620678816018141,1,-0.2458333969116211,-0.679166316986084,-1.1449998617172241,-1.1083333492279053,0.3666672706604013,2,-0.013266482071589758,2.656280454549535,6.558332920074463,1.3174554157338152,6.543333053588867,2.727241989180011,6.333333015441895,-0.013266482071589758 2851,2011-01-13,6.5250000953674325,6.6500000953674325,6.448332786560059,6.6500000953674325,32808.0,-0.020024942106354637,2.226676940917983,-1.2500011920940324,72.37117573945686,86.00633722196595,-0.16440539884708905,-0.3602738917187205,-0.7490413359337156,-0.9431622425069515,46.45451687658208,0.21000003814697266,0.3140682926348948,0.2938337564468396,-0.19206585472582027,0.7797333676194995,0.05088395086051012,0.5367835620331691,-0.15333337783813672,66.101816145156,-13.874907888160521,0.24294980558632986,1,-0.0708336830139169,-0.4908337593078622,-1.0116671323776254,-0.9750006198883066,0.5,3,0.006896563315898607,1.2333357175213981,6.658332824707031,2.656280454549535,6.558332920074463,1.3174554157338152,6.543333053588867,0.006896563315898607 2852,2011-01-14,6.5,6.533332824707031,6.441666126251222,6.533332824707031,132786.0,-0.00383143218422044,4.500085831998115,0.26666259765625,66.05924733530361,83.79025518188156,-0.10702656569431213,-0.28698042042383776,-0.7067314813788261,-0.9088285477488967,49.160614035770976,0.09166669845580966,0.30280657352478,0.22883365154266322,-0.20149087532138044,0.6591581784067069,0.013671388110641836,0.4439959149746846,-0.0710000610351571,55.81400919255132,-22.167753299253484,0.2151622634320217,1,-0.045000553131103516,-0.41666698455810547,-0.9870837926864624,-0.950000524520874,0.5,4,0.05153846740722656,2.226676940917983,6.5250000953674325,1.2333357175213981,6.658332824707031,2.656280454549535,6.558332920074463,0.05153846740722656 2853,2011-01-17,6.498332977294923,6.5,6.441666126251222,6.5,53316.0,-0.0002564650315503014,68.98569794050236,0.05001144426639588,74.16882097226572,82.17535575128171,-0.08153519639984808,-0.2413763750303941,-0.6879544558131583,-0.898088823033798,51.75210612921233,0.05833387374877841,0.2974658823487175,0.1914166212081918,-0.1834975618008592,0.5663308042172428,0.003959529703666753,0.37887371271271686,0.1599998474121085,37.66239556801581,-40.243123841966266,0.1874570915045254,1,-0.04333353042602628,-0.3708336353302011,-0.9858335256576547,-0.9483335018157968,0.5016670227050772,0,0.12336505627534833,4.500085831998115,6.5,2.226676940917983,6.5250000953674325,1.2333357175213981,6.658332824707031,0.12336505627534833 2854,2011-01-18,6.471665859222412,6.5,6.441666126251222,6.498332977294923,13404.0,-0.004103686001576845,2.888774099210011,15.99685354691981,71.25304379122827,80.24440827413963,-0.02832195046850927,-0.18023912021959188,-0.6442956312226764,-0.8626248505787366,53.57075014996118,0.05833387374877841,0.29304688283226366,0.13699951171875036,-0.19612253133234514,0.47012155476984585,-0.02956150980679695,0.30356053324429766,0.18233363151550286,13.846028570610782,-64.69215714429058,0.16656102152554755,1,-0.009999513626098633,-0.34416651725769043,-0.9458329677581787,-0.9216663837432861,0.516667366027832,1,0.11588979040554404,68.98569794050236,6.498332977294923,4.500085831998115,6.5,2.226676940917983,6.5250000953674325,0.11588979040554404 2855,2011-01-19,6.331665992736816,6.471665859222412,6.231666088104247,6.471665859222412,21042.0,-0.021632740245093096,2.4285714285714413,5.249906124273406,58.21203224332859,76.88335307267896,0.13210169677407269,-0.021798479384353087,-0.49561916199561207,-0.7152714376120084,53.77279565848888,0.23999977111816495,0.27501495313378665,-0.015417003631592152,-0.32690443647224754,0.29607042920906324,-0.17116072005191985,0.14032671278873554,0.3180868307113647,23.904321163556894,-55.06220904173721,0.1557437164203278,1,0.11333346366882324,-0.19916653633117676,-0.8016664981842041,-0.7816665172576904,0.6616668701171875,2,0.12424326725692558,2.888774099210011,6.471665859222412,68.98569794050236,6.498332977294923,4.500085831998115,6.5,0.12424326725692558 2856,2011-01-20,6.2249999046325675,6.329999923706055,6.2249999046325675,6.329999923706055,23316.0,-0.01684644897987475,1.0000000000000169,0.7500008514957438,50.188010157711226,72.71855194025053,0.2536882090689181,0.09651023501247824,-0.3838086115680577,-0.6017441864976378,53.668198725275865,0.10666608810424894,0.2532886196479005,-0.126333093643189,-0.4280913123566643,0.1754251250702863,-0.27721220299992666,0.02454601571354864,0.40802944940185615,0.0,-77.52512835954633,0.15087910935673765,1,0.21666646003723233,-0.0908334255218497,-0.6925003528594962,-0.6750004291534415,0.7049999237060547,3,0.12851408883388338,2.4285714285714413,6.331665992736816,2.888774099210011,6.471665859222412,68.98569794050236,6.498332977294923,0.12851408883388338 2857,2011-01-21,6.258333206176758,6.333333015441895,6.2249999046325675,6.269999980926514,48912.0,0.005354747318049524,-1.7659501938798319,0.11111212029009765,48.039244285523566,68.18480514574942,0.2331115510532502,0.07447753737644724,-0.4104294508987323,-0.6279528376273618,53.50755261443487,0.10833311080932795,0.2318768966224889,-0.0977498054504391,-0.3898850638594187,0.19438545295854048,-0.2438174346549289,0.04831782375405069,0.3502143808935543,12.12119635800603,-59.97668102331025,0.14606762920448993,1,0.183333158493042,-0.09000039100646973,-0.7258336544036865,-0.7083337306976318,0.6716666221618643,4,0.12250336694025843,1.0000000000000169,6.2249999046325675,2.4285714285714413,6.331665992736816,2.888774099210011,6.471665859222412,0.12250336694025843 2858,2011-01-24,6.425000190734862,6.4749999046325675,6.316666126251222,6.380000114440918,15924.0,0.026631209791388333,1.1839216537426935,-3.8571136633015137,57.024828953366686,64.93650579721296,0.053522267335893936,-0.08388905801228486,-0.5669656349307486,-0.785655327660443,52.99352781165238,0.21666669845580966,0.2144784969263993,0.060917162895202104,-0.22947376301285782,0.35130808880326203,-0.08427830005882786,0.20611262584923207,0.16053453538918472,72.72735154330437,2.611922940105501,0.1451954629540299,1,0.01666617393493741,-0.24083375930786044,-0.8875004053115836,-0.8750007152557364,0.6916656494140634,0,0.08949413108100956,-1.7659501938798319,6.258333206176758,1.0000000000000169,6.2249999046325675,2.4285714285714413,6.331665992736816,0.08949413108100956 2859,2011-01-25,6.4749999046325675,6.4749999046325675,6.416666030883789,6.466666221618652,16686.0,0.007782056406754112,12.999542255538618,0.1851926418852889,58.79556726968855,61.790218971985894,-0.010662638572171979,-0.11691156275885639,-0.6052387363679594,-0.8264418417456687,52.4517244698045,0.05833387374877841,0.19921245964735235,0.09633352756500191,-0.18499085811349403,0.37765791324349784,-0.044328665274245616,0.23699572040424943,0.08890273220199063,100.0,31.22619107280154,0.1406621928392479,1,-0.03749990463256747,-0.2375004291534415,-0.9375002384185782,-0.9250004291534415,0.47499990463257014,1,0.08108109700385002,1.1839216537426935,6.425000190734862,-1.7659501938798319,6.258333206176758,1.0000000000000169,6.2249999046325675,0.08108109700385002 2860,2011-01-26,6.47666597366333,6.498332977294923,6.460000038146973,6.491665840148926,20346.0,0.00025730796220879704,1.7057774187575714,-1.7999084511073613,58.46642520080897,60.2452466899139,-0.04560388662581438,-0.10063468093723849,-0.5943797652381457,-0.8177270282907809,51.918298412769694,0.03833293914795011,0.16272843123106995,0.08333294391632062,-0.1854176721958698,0.35208356002851104,-0.05104236413977414,0.2177082519724154,0.06690249923910851,92.07303989211812,25.82778895528301,0.13437530805609513,1,-0.09749960899353027,-0.18666648864746094,-0.8449997901916504,-0.8766665458679199,0.4699997901916504,2,0.07900164276922017,12.999542255538618,6.4749999046325675,1.1839216537426935,6.425000190734862,-1.7659501938798319,6.258333206176758,0.07900164276922017 2861,2011-01-27,6.5,6.5,6.4749999046325675,6.47666597366333,7950.0,0.003602783659301778,1.142801675692321,-1.5556156022506915,58.06453548039363,59.35694537270168,-0.0814192134727989,-0.10576362467730593,-0.6038534330643568,-0.830439097147698,51.23392692826349,0.02500009536743253,0.13323682182829444,0.09166696071624791,-0.16485957328313727,0.3481934947156331,-0.036596306283444235,0.21993022771594006,0.024454358806246468,100.0,36.45374502420508,0.12826326699969254,1,-0.13750004768371582,-0.15250062942504883,-0.7604169845581055,-0.8166670799255371,0.3333330154418954,3,0.07589736351600052,1.7057774187575714,6.47666597366333,12.999542255538618,6.4749999046325675,1.1839216537426935,6.425000190734862,0.07589736351600052 2862,2011-01-28,6.536665916442871,6.539999961853027,6.5,6.5,54480.0,0.0056409102219801,-1.1818607433609905,1.5713497496679267,49.612375162734786,56.62845139386491,-0.1255388612910604,-0.1239768915202859,-0.6256784832893203,-0.8566144019837036,50.58389079673125,0.039999961853027344,0.09214017148185327,0.11258287429809588,-0.134181998666004,0.35934774726219576,-0.010799562183954059,0.23596531078014582,-0.3116660118103036,98.50714720356986,37.9373654144315,0.12338243648205015,1,-0.15416598320007324,-0.18833303451538086,-0.7416661977767944,-0.8199994564056396,0.3466672897338867,4,0.06017347634461889,1.142801675692321,6.5,1.7057774187575714,6.47666597366333,12.999542255538618,6.4749999046325675,0.06017347634461889 2863,2011-01-31,6.53000020980835,6.566666126251222,6.50333309173584,6.536665916442871,21612.0,-0.001019741060615309,-1.1111031638175914,-0.18179571878169948,48.33662734383311,54.0821828997099,-0.12729521629655682,-0.10386552336948007,-0.6039433800182756,-0.8394701793111254,49.68764405988414,0.06333303451538175,0.0684404678139785,0.09400045871734619,-0.1488273162937972,0.3368282337284896,-0.027413428788225502,0.21541434622291789,-0.2987003040313727,75.55607124578351,17.801434905046875,0.1214138875055716,1,-0.13416719436645508,-0.18166732788085938,-0.7283340692520142,-0.8066673278808594,0.3699998855590829,0,0.0612556823397119,-1.1818607433609905,6.536665916442871,1.142801675692321,6.5,1.7057774187575714,6.47666597366333,0.0612556823397119 2864,2011-02-01,6.53000020980835,6.53000020980835,6.5,6.501666069030763,132468.0,0.0,1.1176015213476718,-4.2507332427210915,41.46343939023889,52.22122813825548,-0.1320352029268328,-0.08900146077144377,-0.5897990900797119,-0.8283530531392387,48.6916932119034,0.03000020980834961,0.05333368112358983,0.08166708946228063,-0.15344630552606997,0.31678048445063123,-0.035889608031895115,0.19922378695645637,-0.28528565521240257,65.62551688683197,12.668751994159244,0.11755669749417533,2,-0.13416719436645508,-0.13083386421203613,-0.6450005769729614,-0.7258338928222656,0.3833327293395996,1,0.08984159440904427,-1.1111031638175914,6.53000020980835,-1.1818607433609905,6.536665916442871,1.142801675692321,6.5,0.08984159440904427 2865,2011-02-02,6.5,6.5250000953674325,6.481666088104247,6.501666069030763,22686.0,-0.004594212686745092,-1.26087172853019,-0.05880076067386904,48.071968468378955,51.98611239499635,-0.08453551832147,-0.044756605890405865,-0.5444757657614598,-0.7870311733427258,47.79015786391413,0.04833412170410245,0.03163243036490471,0.041166877746581676,-0.18265967256353743,0.2649934280567008,-0.07074639740847832,0.15308015290164168,-0.24240738253784233,27.272963722053312,-23.028756184233238,0.11191327515505962,2,-0.10416698455810547,-0.10083365440368652,-0.6141668558120728,-0.695833683013916,0.4499998092651376,2,0.06923073988694428,1.1176015213476718,6.53000020980835,-1.1111031638175914,6.53000020980835,-1.1818607433609905,6.536665916442871,0.06923073988694428 2866,2011-02-03,6.260000228881836,6.5,6.260000228881836,6.5,48252.0,-0.03692304171048677,1.0,144.05151688601364,36.10037458479195,50.65957131713727,0.1798659940720988,0.20247375301814774,-0.2913571237719452,-0.5337969526684567,45.97278323294986,0.23999977111816406,0.0062884642865226326,-0.19683289527893066,-0.42725295172826083,0.033587161170399504,-0.3120429235035953,-0.08162286705426602,0.30666589736938565,0.0,-47.55534362399984,0.11521002822466499,2,0.15333294868469238,0.15249919891357422,-0.35708391666412354,-0.45583391189575195,0.6699995994567862,3,0.10969097601707234,-1.26087172853019,6.5,1.1176015213476718,6.53000020980835,-1.1111031638175914,6.53000020980835,0.10969097601707234 2867,2011-02-04,6.251666069030763,6.333333015441895,6.21999979019165,6.300000190734862,10536.0,-0.0013313353907915548,-1.029848579310125,0.20139236582980927,35.82372349987945,48.30389293341647,0.2091492411336242,0.21542065566382274,-0.26973045401678686,-0.5117698846071042,43.812353246369874,0.11333322525024503,-2.6234843856443035e-05,-0.20108370780944718,-0.4433108437647961,0.04114342814590177,-0.3221972757871212,-0.07997013983177315,0.3088667392730713,9.134512222632047,-38.033404195444234,0.12111356797767443,2,0.14166688919067294,0.16083335876464755,-0.34083294868469327,-0.4474997520446786,0.6449999809265128,4,0.09304190914683841,1.0,6.260000228881836,-1.26087172853019,6.5,1.1176015213476718,6.53000020980835,0.09304190914683841 2868,2011-02-07,6.4616661071777335,6.4616661071777335,6.216666221618652,6.25333309173584,45942.0,0.03359105170176324,1.3520024902381864,-4.310267945227243,49.525327558163234,47.273866298802545,0.005472741238518708,-0.0010660243419575721,-0.46366995936339084,-0.7069829689290392,41.14625563828405,0.24499988555908114,0.015631884174570843,0.012999677658080522,-0.22552302435346938,0.2515223796696304,-0.10626167334769399,0.13226102866385503,0.08524538040161289,78.19128942078073,25.700951839157185,0.11926135100577481,2,-0.06999993324279696,-0.02416658401489169,-0.5241664648056021,-0.6574997901916495,0.03833389282226651,0,0.06525671429085889,-1.029848579310125,6.251666069030763,1.0,6.260000228881836,-1.26087172853019,6.5,0.06525671429085889 2869,2011-02-08,6.491665840148926,6.5,6.433332920074463,6.4616661071777335,25926.0,0.004642724101430851,1.8570757126800859,0.14399893798666563,58.48057180118384,47.27543814328864,-0.024489666070465432,-0.038278954801819864,-0.4740817655217926,-0.725171062885078,38.278192445885416,0.06666707992553711,0.033893291892587385,0.04633276462554914,-0.18755524826109315,0.28022077751219143,-0.07061124181777245,0.16327677106887073,0.03543093147277876,89.18890914798861,31.716023308752767,0.11694400644332133,2,-0.09999966621398926,-0.054166316986083984,-0.5279161930084229,-0.6874995231628418,0.09166717529296964,1,0.06290130534647775,1.3520024902381864,6.4616661071777335,-1.029848579310125,6.251666069030763,1.0,6.260000228881836,0.06290130534647775 2870,2011-02-09,6.570000171661378,6.658332824707031,6.551665782928468,6.581665992736816,92040.0,0.012066907545976724,-3.413693089330762,-0.38886416377908595,68.8524743941042,48.474098022589814,-0.09855650585228037,-0.13024814538288254,-0.5247440931665581,-0.7927150519371713,35.413101436188086,0.16666698455810547,0.03202645304734908,0.12908372879028374,-0.09078463902855649,0.34895209660912396,0.019149544880863623,0.23901791269970385,-0.3533339500427255,80.00015114840419,14.627067141141595,0.1099341839094199,2,-0.13250064849853604,-0.13250064849853604,-0.5775005817413339,-0.7658338546752939,0.056665897369384766,2,0.05225764969801383,1.8570757126800859,6.491665840148926,1.3520024902381864,6.4616661071777335,-1.029848579310125,6.251666069030763,0.05225764969801383 2871,2011-02-10,6.570000171661378,6.611666202545166,6.570000171661378,6.585000038146973,14460.0,0.0,-4.555520233970721,1.2857960351522801,67.67487529671627,50.481042481921094,-0.09787540404769768,-0.1335512372091623,-0.4956956014222307,-0.7822941739869735,33.64301987721559,0.041666030883788174,0.023903625788461724,0.12683372497558665,-0.09753264323438504,0.35120009318555834,0.014650540870601247,0.23901690908057205,-0.344500617980958,80.00015114840419,7.565089883249314,0.11218318410498564,2,-0.13250064849853604,-0.13250064849853604,-0.5770838260650644,-0.7658338546752939,0.05999994277954013,3,0.05783860390793083,-3.413693089330762,6.570000171661378,1.8570757126800859,6.491665840148926,1.3520024902381864,6.4616661071777335,0.05783860390793083 2872,2011-02-11,6.835000038146973,7.1500000953674325,6.585000038146973,6.658332824707031,142962.0,0.040334834027650146,-2.494851624739342,-11.77791906411997,70.91836933293376,52.990124925154504,-0.3532547069329768,-0.3922792838579099,-0.7271627864873107,-1.035545749085303,32.546605533313624,0.5799999237060547,0.02291523961939479,0.37508358955383336,0.09082702328801595,0.6593401558196508,0.23295530642092466,0.5172118726867421,-0.6008438190460206,66.25001341103724,-5.8941044592032625,0.1421282831329088,2,-0.15166687965393066,-0.15166687965393066,-0.8420836925506592,-1.0308337211608887,-0.1683340072631836,4,0.013899018238689775,-4.555520233970721,6.570000171661378,-3.413693089330762,6.570000171661378,1.8570757126800859,6.491665840148926,0.013899018238689775 2873,2011-02-14,7.300000190734862,7.303332805633545,7.066666126251222,7.1500000953674325,106782.0,0.06803220921619113,2.021302628815606,0.8490545158138405,79.56990313198276,57.22417645201493,-0.7795186662560303,-0.8370575061161034,-1.1533414951068286,-1.4854953759107508,31.516397335830625,0.46833276748657227,0.033587965180731594,0.8000003814697259,0.3285100508130592,1.2714907121263925,0.5642552161413921,1.0357455467980596,-1.0292102165832508,99.61694076585529,29.715975140728546,0.2357451653283334,2,-0.5400006771087638,-0.5400006771087638,-1.2750004529952994,-1.4916672706603995,-0.6333341598510733,0,-0.05525125071770509,-2.494851624739342,6.835000038146973,-4.555520233970721,6.570000171661378,-3.413693089330762,6.570000171661378,-0.05525125071770509 2874,2011-02-15,7.221665859222412,7.496665954589844,7.114999771118164,7.300000190734862,115206.0,-0.0107307300637981,-1.6171409700344468,-0.5222285447257078,75.31140727185074,60.2507807635118,-0.6624135593088694,-0.7374642933765925,-1.0362418159788538,-1.3925462829706419,30.565721528145517,0.3816661834716797,0.05272883309194576,0.684166049957275,0.11332844719152568,1.2550036527230244,0.39874724857440036,0.9695848513401497,-0.8889233151818843,70.89946609385665,3.6460158349772342,0.28541880138287473,2,-0.36499977111816406,-0.36499977111816406,-1.0916661024093628,-1.308332920074463,-0.606666088104248,1,-0.09993066326944644,2.021302628815606,7.300000190734862,-2.494851624739342,6.835000038146973,-4.555520233970721,6.570000171661378,-0.09993066326944644 2875,2011-02-16,7.118332862854004,7.318333148956299,7.066666126251222,7.318333148956299,69708.0,-0.014308747923645226,1.5166666269302849,2.5531626075152927,69.92478984856564,64.00904912615331,-0.5164570979026184,-0.6030954169294738,-0.8946524356420902,-1.2753703722328193,31.829198802411586,0.25166702270507724,0.07364382899184374,0.5414997100830075,-0.07611389580776518,1.15911331597378,0.23269290713762114,0.8503065130283938,-0.6924764459695307,59.17264900617947,-3.775884145406927,0.30880680294538637,2,-0.26166677474975586,-0.26166677474975586,-0.9533333778381348,-1.1783335208892822,-0.5250000953674316,2,-0.07515802614456657,-1.6171409700344468,7.221665859222412,2.021302628815606,7.300000190734862,-2.494851624739342,6.835000038146973,-0.07515802614456657 2876,2011-02-17,7.0250000953674325,7.125,6.960000038146973,7.125,43878.0,-0.013111604821631095,2.3000023841880646,0.49999880790880535,65.18136653660143,67.27100946356688,-0.33882873828239823,-0.4708988679549426,-0.7703439085211281,-1.169501695517841,32.953362676916505,0.16499996185302734,0.10102271676642971,0.4081669330596931,-0.2170804955287995,1.0334143616481857,0.0955432187654468,0.7207906473539394,-0.5134789154665294,48.2633001063863,-9.76648034857029,0.31262371429424624,2,-0.16833400726318448,-0.16833400726318448,-0.8291671276092538,-1.0541672706604013,-0.5433340072631854,3,-0.05670235173368143,1.5166666269302849,7.118332862854004,-1.6171409700344468,7.221665859222412,2.021302628815606,7.300000190734862,-0.05670235173368143 2877,2011-02-18,7.0250000953674325,7.058332920074463,6.996665954589844,6.998332977294923,22506.0,0.0,-3.110971597501227,-0.26667143504279855,65.45263359712678,69.04071013456283,-0.24316674037387642,-0.4327020023119532,-0.7424368647448905,-1.1612826990421494,34.11752547816871,0.06166696548461914,0.12702934038619773,0.3698335886001596,-0.2568749844504481,0.9965421616507673,0.056479302074856186,0.683187875125463,-0.4346673334914142,12.111828835953146,-41.89575073382642,0.31335428652530367,2,-0.06000065803527921,-0.16833400726318448,-0.7808337211608896,-1.0541672706604013,-0.5850000381469735,4,-0.05622775452871431,2.3000023841880646,7.0250000953674325,1.5166666269302849,7.118332862854004,-1.6171409700344468,7.221665859222412,-0.05622775452871431 2878,2011-02-21,7.0,7.106666088104247,6.9616661071777335,7.039999961853027,28278.0,-0.0035587323883338184,-1.485690930641234,-1.49997317836388,64.44669899579966,69.7036131561868,-0.14949435967665092,-0.3820010350895551,-0.6909642156296396,-1.1276465304604697,34.58206324493515,0.14499998092651367,0.18828331971933565,0.3160835027694704,-0.31886856915212825,0.951035574691069,-0.0013925331913284822,0.6335595387302693,-0.33716058270687554,7.4534194603143575,-43.22217212724941,0.3174760359607993,2,0.024165868759155273,-0.14333391189575195,-0.7308337688446045,-1.0291671752929688,-0.4833340644836426,0,-0.04761913844517296,-3.110971597501227,7.0250000953674325,2.3000023841880646,7.0250000953674325,1.5166666269302849,7.118332862854004,-0.04761913844517296 2879,2011-02-22,7.0,7.0,6.925000190734862,7.0,13026.0,0.0,1.0,-0.0,65.65760457954357,69.34862762123562,-0.07800744191016751,-0.3590619807241371,-0.6633010973631492,-1.1188695621538187,34.97338981140622,0.0749998092651376,0.25713808816520345,0.2898334980010988,-0.3521225617891517,0.9317895577913493,-0.031144531894025995,0.6108115278962236,-0.27045445972313775,19.067766302694274,-33.140127751429084,0.32097802989512514,2,0.03333306312561035,-0.14333391189575195,-0.7087506055831909,-1.0291671752929688,-0.2150001525878915,1,-0.04761913844517296,-1.485690930641234,7.0,-3.110971597501227,7.0250000953674325,2.3000023841880646,7.0250000953674325,-0.04761913844517296 2880,2011-02-23,6.988333225250244,7.0,6.903333187103272,7.0,29658.0,-0.001666682107107964,15.571300118526842,-100.0,76.61383597126722,70.3418454739635,-0.0008489507874083202,-0.3236928351733992,-0.622461807998552,-1.0991230782183754,35.20140137342254,0.09666681289672763,0.30118210299371917,0.2525833606719967,-0.3909717452506616,0.896138466594655,-0.06919419228933243,0.5743609136333259,-0.19741805182834327,38.34585657464766,-19.620556230822437,0.3217775529613291,2,0.05249977111816406,-0.1316671371459961,-0.6937503814697266,-1.017500400543213,-0.1100001335144043,2,-0.053422388729711945,1.0,7.0,-1.485690930641234,7.0,-3.110971597501227,7.0250000953674325,-0.053422388729711945 2881,2011-02-24,6.993332862854004,6.996665954589844,6.9633331298828125,6.996665954589844,10068.0,0.0007154263316602183,19.001144492131615,0.28569093064127193,77.16726739965642,71.03616748137712,0.06762799015074172,-0.30550141168834877,-0.598005473269752,-1.0955061093439742,35.43252500994774,0.03333282470703125,0.3372329841826742,0.23291635513305664,-0.4104100684988472,0.8762427787649605,-0.08874685668289484,0.5545795669490081,-0.14595762693866732,44.26222972656062,-19.059822764784144,0.32166321181595187,2,0.2066667079925537,-0.13666677474975586,-0.7045834064483643,-1.0225000381469727,0.048333168029785156,3,-0.05719734827611078,15.571300118526842,6.988333225250244,1.0,7.0,-1.485690930641234,7.0,-0.05719734827611078 2882,2011-02-25,6.929999828338622,7.0,6.929999828338622,6.993332862854004,34224.0,-0.009056201922231333,-1.2105421664068807,19.001287553648336,69.22025603603244,69.8862066929382,0.16299451055773773,-0.22260285593952123,-0.5060435826298546,-1.0235445442952464,35.35680013367503,0.07000017166137784,0.35846242374823145,0.14991662502288694,-0.4886402697099319,0.7884735197557058,-0.16936182234352248,0.46919507238929636,-0.030681334929324677,13.114769476102614,-46.33010979701341,0.3192784473664094,2,0.26999974250793546,-0.07333374023437411,-0.6420834064483634,-0.9591670036315909,0.15166616439819425,4,-0.06469462501297885,19.001144492131615,6.993332862854004,15.571300118526842,6.988333225250244,1.0,7.0,-0.06469462501297885 2883,2011-02-28,6.929999828338622,6.994999885559082,6.929999828338622,6.929999828338622,8262.0,0.0,0.0,-0.0,68.44321514599834,69.12307423451016,0.11732889599703444,-0.2014266362182271,-0.47951094468664746,-1.012167218686181,35.13147916445231,0.06500005722045987,0.3855025183914673,0.12991664409637327,-0.5006669315951937,0.7605002197879402,-0.18537514374941022,0.44520843194215676,0.5666661262512216,27.586138858057364,-26.935690651201792,0.3152917878457836,2,0.180833339691163,-0.07333374023437411,-0.6250002384185782,-0.9591670036315909,0.14499998092651545,0,-0.07070703943085588,-1.2105421664068807,6.929999828338622,19.001144492131615,6.993332862854004,15.571300118526842,6.988333225250244,-0.07070703943085588 2884,2011-03-01,7.116665840148926,7.116665840148926,6.929999828338622,6.933332920074463,43104.0,0.026935933107382848,1.0363610827175715,100.0,71.07966925372473,69.25139416841674,-0.09588056321039495,-0.36036362971758695,-0.641226583050738,-1.1849243556273565,35.08626140250984,0.18666601181030362,0.3941214991089197,0.28724937438964826,-0.34501310525286044,0.919511854032157,-0.028881865431606535,0.603380614210903,0.3686667919158939,100.0,46.68921847032946,0.31613123982125446,3,-0.10249924659729004,-0.25999975204467773,-0.8037494421005249,-1.1458330154418945,-0.13499975204467862,1,-0.08430912988040651,0.0,6.929999828338622,-1.2105421664068807,6.929999828338622,19.001144492131615,6.993332862854004,-0.08430912988040651 2885,2011-03-02,6.949999809265138,7.116665840148926,6.928332805633545,7.116665840148926,53856.0,-0.023419117129756972,1.2600050354195993,-0.9090894903986406,62.98405678517768,69.00724864048077,0.049613744822202044,-0.1668085389761691,-0.456405427007863,-1.0033145554069351,35.27604296529183,0.18833303451538086,0.3371358648253784,0.09808335304260307,-0.5166036273625867,0.7127703334477928,-0.20926013715999137,0.4054268432451975,0.5242261667251578,11.504621951930146,-36.84262463115661,0.3073434902025948,3,0.059999704360961026,-0.09333372116088956,-0.6125000715255746,-0.9791669845581064,0.03166627883910955,2,-0.023741002357016705,1.0363610827175715,7.116665840148926,0.0,6.929999828338622,-1.2105421664068807,6.929999828338622,-0.023741002357016705 2886,2011-03-03,6.9466657638549805,7.0,6.914999961853027,6.949999809265138,15486.0,-0.00047971877721675327,-1.5500400549324789,0.020004348771477495,54.64628844526911,67.8065436236077,0.045446728353329746,-0.11530534241405022,-0.43640750045858123,-0.9849044158737588,37.818528145714595,0.08500003814697266,0.2870159887591015,0.060416030883788885,-0.4882239204005199,0.6090559821680976,-0.21390394475836505,0.3347360065259428,0.5057244853210445,15.702111963378762,-29.125565629589254,0.27431997564215427,3,0.06333374977111816,-0.08999967575073242,-0.612082839012146,-0.9758329391479492,0.1383342742919922,3,-0.009836758301326465,1.2600050354195993,6.949999809265138,1.0363610827175715,7.116665840148926,0.0,6.929999828338622,-0.009836758301326465 2887,2011-03-04,6.833333015441895,6.9466657638549805,6.833333015441895,6.9466657638549805,43698.0,-0.01631469718937395,-1.0000000000000158,33.99256292905246,22.54894040983396,63.151237114055945,0.14386082633859765,0.04620786624368822,-0.3081364439695813,-0.8599820814551249,40.58258031153519,0.11333274841308505,0.24655727414291562,-0.08200006484985245,-0.5437962063204989,0.37979607662079395,-0.31289813558517565,0.14889800588547075,0.5868138164947494,0.0,-36.33170986422707,0.23089807073532306,3,0.14166641235351474,0.023333072662352627,-0.47833335399627774,-0.8625001907348642,0.045000076293944424,4,0.030487759775662093,-1.5500400549324789,6.9466657638549805,1.2600050354195993,6.949999809265138,1.0363610827175715,7.116665840148926,0.030487759775662093 2888,2011-03-07,6.883333206176758,6.903333187103272,6.8383331298828125,6.880000114440918,15114.0,0.007317101423547356,2.000022008010834,-0.029409784748986246,29.411747637328034,59.123919676032,0.08445212695253801,0.03100741339230595,-0.3455868548734937,-0.9003793515794882,42.573059288032944,0.07000017166137695,0.22013263017590567,-0.05308322906494123,-0.4632910261235912,0.35712456799370873,-0.2581871275942662,0.15202066946438375,0.48986852044030726,17.64715782104075,-13.720750918734304,0.20510389852932515,3,0.09166622161865234,-0.026667118072509766,-0.5179167985916138,-0.9125003814697266,-0.031667232513427734,0,0.02881348041993448,-1.0000000000000158,6.833333015441895,-1.5500400549324789,6.9466657638549805,1.2600050354195993,6.949999809265138,0.02881348041993448 2889,2011-03-08,6.9000000953674325,6.945000171661378,6.87833309173584,6.945000171661378,20724.0,0.0024213398787260587,1.962976306531638,-13.501001430615165,35.1473949382479,54.516537339029846,0.058232254603646894,0.04901335818946162,-0.34661877167594746,-0.9066368445250808,44.48785216563339,0.066667079925538,0.19207792128695722,-0.05683305263519234,-0.41060097817599406,0.2969348729056094,-0.23371701540559275,0.12005091013520808,0.4300121343556187,23.529599859977992,-4.1426920750738425,0.1768839627704008,3,0.07499933242797763,-0.04333400726318448,-0.5279171466827401,-0.9291672706604013,-0.07833433151245206,1,0.02536227702593763,2.000022008010834,6.883333206176758,-1.0000000000000158,6.833333015441895,-1.5500400549324789,6.9466657638549805,0.02536227702593763 2890,2011-03-09,6.913332939147949,6.945000171661378,6.9000000953674325,6.9000000953674325,18888.0,0.0019322961733678756,-5.750259289725873,-0.2962849150171464,41.47576750961497,50.55081512902524,0.03703660423626243,0.06611049170208716,-0.3438393549975629,-0.9087383986379622,45.60334035126973,0.04500007629394531,0.1662341652879915,-0.06066684722900373,-0.3653079428932653,0.24397424843525783,-0.21298739506113407,0.09165370060312661,0.37694495343260925,47.999862671160095,21.98488947541362,0.1523205478321306,3,0.06166648864746094,-0.05666685104370117,-0.5158332586288452,-0.942500114440918,-0.0799999237060538,2,0.009884255475293147,1.962976306531638,6.9000000953674325,2.000022008010834,6.883333206176758,-1.0000000000000158,6.833333015441895,0.009884255475293147 2891,2011-03-10,6.949999809265138,6.968332767486572,6.9000000953674325,6.914999961853027,47442.0,0.005303790579729739,-1.1025573308684662,2.625084939737733,44.5782808593015,47.81281788716625,-0.007178357811804759,0.06258044840946386,-0.3641729983730766,-0.9338733431275825,46.81701103028714,0.06833267211913974,0.13799317934469535,-0.04299995899200315,-0.2818435592292241,0.1958436412452178,-0.16242175911061363,0.07642184112660733,0.30372249314432764,86.42000600462765,56.22375714860495,0.11942180011861028,3,0.02499961853027255,-0.09333372116088956,-0.5525001287460336,-0.9791669845581064,-0.009999752044678623,3,0.004556299238583472,-5.750259289725873,6.913332939147949,1.962976306531638,6.9000000953674325,2.000022008010834,6.883333206176758,0.004556299238583472 2892,2011-03-11,6.929999828338622,6.986666202545166,6.916666030883789,6.949999809265138,47886.0,-0.00287769517631542,-1.9999489112997988,-0.5714305177112079,44.902888181655904,45.197226002239304,0.014328408322909603,0.09492958268683349,-0.3284339048864515,-0.9001584899961932,46.15356591375907,0.07000017166137695,0.094268293397052,-0.06774992942810165,-0.29694696726872216,0.16144710841251886,-0.1823484483484119,0.0468485894922086,0.29009133111343743,61.79788283929643,27.53822637591923,0.1145985189203104,3,0.044999599456788,-0.07333374023437411,-0.5170835256576529,-0.9591670036315909,0.005000114440918857,4,0.02236655319593428,-1.1025573308684662,6.949999809265138,-5.750259289725873,6.913332939147949,1.962976306531638,6.9000000953674325,0.02236655319593428 2893,2011-03-14,6.896666049957275,7.0,6.875,7.0,72450.0,-0.004810069149646434,1.4193403997102079,5.166702429487179,42.824019651020876,42.057709379716655,0.047423638571086,0.10171210256816288,-0.2816805089672485,-0.853324112755514,44.93860535356982,0.125,0.046324221500260165,-0.08091700077056885,-0.26459421222420865,0.10276021068307095,-0.17275560649738875,0.010921604956251052,0.2924844579739707,17.332839965820312,-18.069876816865417,0.0918386057268201,3,0.07833337783813477,-0.039999961853027344,-0.49374985694885254,-0.9258332252502441,-0.059999942779541904,0,-0.002658234875900556,-1.9999489112997988,6.929999828338622,-1.1025573308684662,6.949999809265138,-5.750259289725873,6.913332939147949,-0.002658234875900556 2894,2011-03-15,6.5,6.893332958221436,6.316666126251222,6.891665935516357,108606.0,-0.057515623793286674,1.919832201599504,3.7902928839400665,27.903436210946253,38.1598626492465,0.38824464968840466,0.46540206053090394,0.12434119305734992,-0.4453269969223186,42.68148970807387,0.5799999237060538,0.00802099488607233,-0.44149975776672346,-0.693949370397017,-0.18905014513642993,-0.5677245640818702,-0.3152749514515767,0.6606851085320979,26.829326159847223,-7.862324118008349,0.12622480631514665,3,0.15833306312561035,0.4066660404205322,-0.08541715145111084,-0.5291671752929688,0.5216660499572754,1,0.0541024574866662,1.4193403997102079,6.896666049957275,-1.9999489112997988,6.929999828338622,-1.1025573308684662,6.949999809265138,0.0541024574866662 2895,2011-03-16,6.583333015441895,6.666666030883789,6.533332824707031,6.533332824707031,70740.0,0.012820463914137825,-4.333307902115242,-0.12766029976271953,32.67603579266182,35.71872346562346,0.27650799770806955,0.35830353699426265,0.05131012524043577,-0.5170220589205421,40.669505865998836,0.16666603088378906,-0.028879517958958267,-0.3314167499542231,-0.6162707510708971,-0.04656274883754907,-0.4738437505125601,-0.1889897493958861,0.49295019486211533,39.02439194587791,5.314365300466889,0.1424270005583369,3,0.07500004768371493,0.3233330249786368,-0.16875016689300626,-0.6125001907348642,0.6166667938232422,2,0.036202444545042844,1.919832201599504,6.5,1.4193403997102079,6.896666049957275,-1.9999489112997988,6.929999828338622,0.036202444545042844 2896,2011-03-17,6.626666069030763,6.666666030883789,6.468332767486572,6.508333206176758,78804.0,0.006582236306020839,1.0000048084551876,2.366648229033526,36.962711958889834,37.32025363774079,0.2045165146478265,0.2989241941266352,0.018672570398787336,-0.548559916170686,39.43776551175585,0.1983332633972168,-0.08893776831062272,-0.2681669950485217,-0.5753878620408477,0.039053871943804275,-0.4217774285446847,-0.11455656155235872,0.3736554328679693,45.36580940717564,8.676749413626418,0.15361043349616296,3,0.031666994094847745,0.2799999713897696,-0.1891665458679208,-0.6558332443237314,0.3816671371459952,3,0.031187167764039847,-4.333307902115242,6.583333015441895,1.919832201599504,6.5,1.4193403997102079,6.896666049957275,0.031187167764039847 2897,2011-03-18,6.630000114440918,6.666666030883789,6.625,6.6500000953674325,27846.0,0.000503125610287869,-1.777715965985854,-0.16901459530468624,37.142857142857196,38.17926580502181,0.1892032370503376,0.2787732977350572,0.025218702676721882,-0.5394540181978691,38.13946037821909,0.04166603088378906,-0.1298736766858477,-0.24508295059204066,-0.5674815029695823,0.07731560178550101,-0.40628222678081105,-0.08388367440327027,0.301955849893063,45.85371810572511,7.682182790986396,0.16119927618877078,3,0.028332948684692383,0.27666592597961426,-0.19250059127807617,-0.6591672897338867,0.45333290100097745,4,0.046757154966607706,1.0000048084551876,6.626666069030763,-4.333307902115242,6.583333015441895,1.919832201599504,6.5,0.046757154966607706 2898,2011-03-21,6.666666030883789,6.688333034515381,6.633333206176758,6.638332843780518,25026.0,0.005530304043737333,-1.8696214656234063,-1.4166607061964418,27.868835543515274,37.370536983384845,0.13250531662295195,0.22751945696466436,-0.007707231725305519,-0.5632872527812633,36.5894544253515,0.05833292007446289,-0.15564672430004123,-0.1917503356933592,-0.5213423543005815,0.13784168291386312,-0.35654634499697035,-0.02695432638974804,0.20376094964191616,60.693607682753836,29.08952106166941,0.1647960093036111,3,-0.008332967758178711,0.24000000953674316,0.01666712760925293,-0.4499995708465576,0.39499998092651367,0,0.04025009062291063,-1.777715965985854,6.630000114440918,1.0000048084551876,6.626666069030763,-4.333307902115242,6.583333015441895,0.04025009062291063 2899,2011-03-22,6.666666030883789,6.691666126251222,6.646666049957275,6.666666030883789,32076.0,0.0,-1.2500059604702063,0.0,33.33329593431533,36.465817919462665,0.10719928822071978,0.21214318307964586,-0.004373703868851386,-0.5503242910010098,35.228820374849725,0.0450000762939462,-0.13820068191169455,-0.17508363723754883,-0.5082229184311755,0.15805564395607785,-0.3416532778343617,-0.008513996640735932,0.14838486421446806,88.80592872210468,52.40147177231031,0.16656964059681323,3,-0.008332967758178711,0.24000000953674316,0.09333348274230957,-0.368333101272583,0.375,1,0.025500013875962457,-1.8696214656234063,6.666666030883789,-1.777715965985854,6.630000114440918,1.0000048084551876,6.626666069030763,0.025500013875962457 2900,2011-03-23,6.614999771118164,6.666666030883789,6.585000038146973,6.666666030883789,30690.0,-0.00774993970393556,2.161289131718842,-100.0,31.53989144016417,35.01710798400296,0.12527011885278316,0.24707376900942535,0.04687065838833693,-0.48591713888582255,34.08027840670512,0.0816659927368164,-0.13405207747465475,-0.20808322429657,-0.5483999007749567,0.1322334521818167,-0.3782415625357638,-0.037924886057376206,0.1502126470953895,65.67178519271309,25.547793795672277,0.17015833823919352,3,0.04333329200744629,0.2024998664855957,0.24166631698608398,-0.2200002670288086,0.40833330154418945,2,0.061476385927428545,-1.2500059604702063,6.666666030883789,-1.8696214656234063,6.666666030883789,-1.777715965985854,6.630000114440918,0.061476385927428545 2901,2011-03-24,6.593332767486572,6.618332862854004,6.568333148956299,6.614999771118164,19440.0,-0.0032754352806166898,2.529409784748986,0.4193646633195511,35.12393738609833,33.93055789560767,0.10172033078745368,0.25005786368424765,0.07215366343195573,-0.45161232736114165,32.900895423682776,0.04999971389770508,-0.14034824029222825,-0.20975022315978986,-0.5549194379331279,0.1354189916135482,-0.38233483054645845,-0.037165615773121274,0.12702502153074846,20.27001948594214,-23.89957971227621,0.17258460738666898,3,0.06500029563903809,0.12750029563903809,0.2633333206176758,-0.19499969482421875,0.40666723251342773,3,0.09201219825733609,2.161289131718842,6.614999771118164,-1.2500059604702063,6.666666030883789,-1.8696214656234063,6.666666030883789,0.09201219825733609 2902,2011-03-25,6.481666088104247,6.583333015441895,6.418333053588867,6.583333015441895,22110.0,-0.01693630267426849,2.245892566518574,4.692246748388031,26.871349926552384,32.158039037333396,0.15992020543073693,0.34405417672783134,0.1870192728734681,-0.32772243491408926,32.19412369209511,0.17499971389770508,-0.15902629822338277,-0.2990002155303966,-0.6669459414616838,0.0689455104008907,-0.4829730784960402,-0.11502735256475294,0.1983225346364632,23.17064448092406,-23.347832128531117,0.18397286296564377,3,0.12333345413208185,0.23499989509582608,0.3750000000000009,-0.08333301544189364,0.6083340644836444,4,0.08125489818722675,2.529409784748986,6.593332767486572,2.161289131718842,6.614999771118164,-1.2500059604702063,6.666666030883789,0.08125489818722675 2903,2011-03-28,6.440000057220459,6.481666088104247,6.416666030883789,6.481666088104247,15330.0,-0.00642829024473468,2.1200503547723493,0.4098287611802234,24.253677169204195,31.752510254917613,0.14527288348281164,0.36588769267198895,0.2315197672517577,-0.27421749190031086,31.451845693840035,0.0650000572204581,-0.186769239704355,-0.316166257858276,-0.7067992860542391,0.07446677033768712,-0.5114827719562571,-0.12084974376029489,0.20365631587130295,8.48509754350918,-39.25007377684517,0.19531651409798145,3,0.1141660213470459,0.27666592597961426,0.4708327054977417,0.013332843780517578,0.6583328247070312,0,0.0998964211964779,2.245892566518574,6.481666088104247,2.529409784748986,6.593332767486572,2.161289131718842,6.614999771118164,0.0998964211964779 2904,2011-03-29,6.516665935516357,6.516665935516357,6.416666030883789,6.466666221618652,28470.0,0.011904639381166149,3.000019073595468,-1.200011444266448,29.268229466507805,31.373865107567166,0.07958935143531942,0.25504274903388335,0.15949734959979533,-0.3385582963207092,30.136322556773838,0.09999990463256836,-0.21493022873429446,-0.2095003843307497,-0.5749050778923666,0.15590430923086718,-0.3922027311115581,-0.026798037549941256,0.09429141289135057,39.999961853027344,-7.383577361031271,0.18270234678080854,3,0.03750014305114746,0.20000004768371582,0.42375004291534424,-0.01416635513305664,0.6100001335144052,1,0.08363173464572582,2.1200503547723493,6.440000057220459,2.245892566518574,6.481666088104247,2.529409784748986,6.593332767486572,0.08363173464572582 2905,2011-03-30,6.7849998474121085,6.7849998474121085,6.501666069030763,6.516665935516357,41748.0,0.041176563990078074,1.1118000060418995,5.366708946469936,43.05749500824996,32.05106322416273,-0.17559551641435345,-0.027706900012128166,-0.09646599540255973,-0.5963678261463476,28.091396645717097,0.2833337783813459,-0.23497364090352946,0.06708352565765274,-0.2842212622328315,0.418388313548137,-0.10856886828758938,0.24273591960289487,-0.4683337211608869,100.0,55.17680206783278,0.17565239394524193,3,-0.18416690826415927,-0.06833386421203524,0.1599997282028207,-0.23833394050598056,0.3600001335144052,2,0.03782847299098702,3.000019073595468,6.516665935516357,2.1200503547723493,6.440000057220459,2.245892566518574,6.481666088104247,0.03782847299098702 2906,2011-03-31,6.87833309173584,7.10166597366333,6.7849998474121085,6.7849998474121085,36762.0,0.013755821138202284,-5.7857091767397515,0.3478250052866659,47.95243816572266,33.252127782258896,-0.25644332688053595,-0.13325393857969647,-0.17265038515580677,-0.6797512576264104,26.477578858385204,0.3166661262512216,-0.1990265177252617,0.16383340358734166,-0.1793391850619468,0.5070059922366301,-0.007752890737302565,0.3354196979119859,-0.5523002910614006,67.39665684915725,23.699458158680798,0.1715862943246443,3,-0.11916708946228027,-0.1616671085357666,0.07041645050048828,-0.3316671848297119,0.3183326721191406,3,0.021080686118665648,1.1118000060418995,6.7849998474121085,3.000019073595468,6.516665935516357,2.1200503547723493,6.440000057220459,0.021080686118665648 2907,2011-04-01,7.041666030883789,7.063333034515381,6.866665840148926,6.87833309173584,15978.0,0.023746006040938905,-1.1071397552813753,1.7499974455127711,55.209590030052794,36.28998939187417,-0.3969879917103576,-0.29532004298015124,-0.317657550823073,-0.8315513606092946,25.52059288753408,0.19666719436645508,-0.16756027078466484,0.3167496919631958,-0.053212353167814364,0.686711737094206,0.13176866939769027,0.5017307145287013,-0.6846079032897938,91.24088353408062,42.3825520573401,0.1849810225655051,4,-0.2825000286102295,-0.3250000476837158,-0.01333320140838623,-0.49000000953674316,0.19666719436645508,4,-0.005917070008865433,-5.7857091767397515,6.87833309173584,1.1118000060418995,6.7849998474121085,3.000019073595468,6.516665935516357,-0.005917070008865433 2908,2011-04-04,7.081665992736816,7.081665992736816,6.989999771118164,7.073332786560059,27588.0,0.005680468468341582,21.00022888532845,0.05101975278366527,78.09986233891165,41.26405232571822,-0.41563828739061925,-0.336976525062763,-0.3438620954913274,-0.8590035019006343,24.540457119028275,0.09166622161865234,-0.14260696855460964,0.34683301448822057,-0.050619190499001654,0.7442852194754428,0.14810691199460901,0.5455591169818321,-0.6948235513000478,97.08029451136021,43.55855077386032,0.19872610249361128,4,-0.32249999046325684,-0.36500000953674316,-0.053333163261413574,-0.5283329486846924,0.18833398818969727,0,0.0011768642943090768,-1.1071397552813753,7.041666030883789,-5.7857091767397515,6.87833309173584,1.1118000060418995,6.7849998474121085,0.0011768642943090768 2909,2011-04-05,7.074999809265138,7.0999999046325675,7.036665916442871,7.081665992736816,34200.0,-0.0009413298337588305,1.923061687097066,-0.7999542229342034,75.65224011153543,46.16542440031502,-0.38549789372686405,-0.33363312762366526,-0.3248054116830925,-0.8393017008192567,23.351682575109578,0.06333398818969638,-0.11600967448854327,0.33141684532165616,-0.08842053266553318,0.7512542233088455,0.12149815632806149,0.5413355343152508,-0.6595644265393066,95.55563856055569,38.53945359497873,0.20991868899359475,4,-0.31583380699157804,-0.35833382606506436,-0.091250181198121,-0.48750042915344327,0.19500017166137606,1,0.0032979608892422796,21.00022888532845,7.081665992736816,-1.1071397552813753,7.041666030883789,-5.7857091767397515,6.87833309173584,0.0032979608892422796 2910,2011-04-06,6.981666088104247,7.074999809265138,6.981666088104247,7.074999809265138,9096.0,-0.013192045749409687,1.0,14.001072961375522,67.6033339244546,49.77424623791016,-0.26226254973939334,-0.24761281095703946,-0.219963981506214,-0.7330766378347029,21.96984864836694,0.09333372116089045,-0.08285592229429284,0.23466646671295077,-0.19204342185376078,0.6613763552796623,0.021311522429595442,0.4480214109963061,-0.5387814817409158,62.10523462686909,3.4660088999299035,0.21335494428335558,4,-0.2225000858306876,-0.2650001049041739,-0.046249747276305264,-0.37833309173583896,0.28999996185302823,2,0.020768678865002554,1.923061687097066,7.074999809265138,21.00022888532845,7.081665992736816,-1.1071397552813753,7.041666030883789,0.020768678865002554 2911,2011-04-07,6.981666088104247,7.058332920074463,6.9516658782958975,6.981666088104247,23178.0,0.0,-2.5555431931972006,-0.0,67.4958590988089,54.28808059038311,-0.22505106113686857,-0.2583653398872956,-0.20897124895908537,-0.7196552479356448,20.335052445878553,0.10666704177856534,-0.05791677345470614,0.23308315277099556,-0.19701976010717726,0.6631860656491684,0.018031696331909153,0.44813460921008197,-0.5124302270489158,49.28566611558068,-10.517646240091494,0.2150514564390862,4,-0.2225000858306876,-0.27250003814697177,-0.04833328723907382,-0.32500004768371493,0.28999996185302823,3,0.023394686993204017,1.0,6.981666088104247,1.923061687097066,7.074999809265138,21.00022888532845,7.081665992736816,0.023394686993204017 2912,2011-04-08,7.085000038146973,7.0883331298828125,6.983333110809326,6.983333110809326,23244.0,0.014800757976493939,-1.0655688496372138,100.0,69.51793280016514,59.31744232715655,-0.26127808795299057,-0.368378631882905,-0.3010671035164032,-0.8086975968299859,18.58074152519391,0.10666704177856534,-0.02105395184006742,0.32866709232330305,-0.12036896862707458,0.7777031532736807,0.10414906184811468,0.5531851227984914,-0.5904669725873211,89.88777770277063,28.949671421532322,0.2245180304751887,4,-0.3258340358734131,-0.37583398818969727,-0.15166723728179932,-0.37583398818969727,0.18666601181030273,4,0.015760864517541107,-2.5555431931972006,6.981666088104247,1.0,6.981666088104247,1.923061687097066,7.074999809265138,0.015760864517541107 2913,2011-04-11,6.87833309173584,7.085000038146973,6.87833309173584,7.085000038146973,20394.0,-0.02916964647824971,1.0,-2.032784424818607,58.279028579656206,62.5408644508397,0.015762825993509644,-0.17197269579643404,-0.08511695588476265,-0.5887957163242366,16.93536009769995,0.2066669464111328,0.0097421220566547,0.12291679382324183,-0.3249864910331999,0.5708200786796835,-0.10103484860497947,0.34686843625146313,-0.35951470985204104,0.0,-55.04134177233183,0.223951642428221,4,-0.07666707038879395,-0.16916704177856445,0.03749966621398926,-0.11166715621948242,0.4116668701171875,0,0.052338281486678184,-1.0655688496372138,7.085000038146973,-2.5555431931972006,6.981666088104247,1.0,6.981666088104247,0.052338281486678184 2914,2011-04-12,6.85166597366333,6.87833309173584,6.833333015441895,6.87833309173584,7404.0,-0.0038769739291267813,2.374948591864037,0.12903426762526188,59.44146907413585,64.3613060137159,0.10610512216682544,-0.123964532915533,-0.049285111334384624,-0.5495264514506575,16.790386419567703,0.045000076293944424,0.061881187167675655,0.07866637706756574,-0.3543829070538358,0.5117156611889673,-0.13785826499313458,0.29519101912826606,-0.3095336881083499,7.189392154442488,-44.58610266794786,0.2165246420607007,4,0.09166693687438965,-0.1424999237060547,0.06416678428649902,-0.0841665267944336,0.4499998092651376,1,0.06105580874362393,1.0,6.87833309173584,-1.0655688496372138,7.085000038146973,-2.5555431931972006,6.981666088104247,0.06105580874362393 2915,2011-04-13,6.8216657638549805,6.860000133514403,6.7849998474121085,6.85166597366333,14256.0,-0.004378527780493857,2.2141696723238953,1.1249888243182835,59.048863017483214,65.59424210835597,0.15852382696425948,-0.07925708692362843,-0.009312678903775407,-0.5063585221466083,16.625494176247393,0.07500028610229492,0.12496637900463714,0.036749529838561834,-0.3873483612076045,0.4608474208847282,-0.17529941568452134,0.248798475361645,-0.25715213077566634,12.087666788234221,-41.868969768897706,0.21204894552308304,4,0.12083411216735751,-0.11249971389770508,0.09416699409484863,-0.054166316986083984,0.5950002670288086,2,0.0657221025760395,2.374948591864037,6.85166597366333,1.0,6.87833309173584,-1.0655688496372138,7.085000038146973,0.0657221025760395 2916,2011-04-14,6.833333015441895,6.8383331298828125,6.833333015441895,6.833333015441895,11244.0,0.0017103229608133041,0.0,-0.0,65.13630077748361,66.69720996918161,0.15623143394146854,-0.07868155325281467,-0.00292943407259294,-0.5045234709076309,16.138586454545393,0.01666736602783203,0.183842892934301,0.03808343410492032,-0.3798049567667521,0.4559718249765927,-0.17086076133091588,0.24702762954075652,-0.24733328873922034,15.934014110190814,-40.18530183388302,0.20894419543583628,4,0.10916686058044256,-0.12416696548462003,0.08249974250793368,-0.015000104904175693,0.6466670036315909,3,0.06414630071808869,2.2141696723238953,6.8216657638549805,2.374948591864037,6.85166597366333,1.0,6.87833309173584,0.06414630071808869 2917,2011-04-15,6.940000057220459,6.978332996368407,6.833333015441895,6.833333015441895,29538.0,0.015609811718164224,-1.7187400814494727,100.0,70.38040668452209,65.83949267424944,0.03757823260035664,-0.16963042876512624,-0.08966566096658912,-0.59693086817094,15.832219056233999,0.1449999809265119,0.21452249853320282,0.129250478744507,-0.28581734705169914,0.5443183045407132,-0.07828343415359651,0.33678439164261054,-0.3333736806393581,51.666703753977764,-10.045184241751635,0.2075339128981031,4,0.0024998188018789946,-0.2308340072631836,-0.024167299270629883,-0.12166714668273926,0.48833274841308594,4,0.04779048847294276,0.0,6.833333015441895,2.2141696723238953,6.8216657638549805,2.374948591864037,6.85166597366333,0.04779048847294276 2918,2011-04-18,6.934999942779541,7.085000038146973,6.908332824707031,6.956665992736816,34380.0,-0.0007204775792063467,-3.7111077202820324,-0.2031185040478879,68.10965661196191,65.0014278409635,0.021887604549003292,-0.15125141055389513,-0.07115186784094796,-0.5775288003093664,15.862618067071255,0.1766672134399414,0.23292630268671566,0.11083366870880162,-0.3019652768687795,0.5236326142863827,-0.09556580407998894,0.3172331414975922,-0.3085719823151507,50.00000000000014,-13.861043146356295,0.20639947278879042,4,0.0016665458679199219,-0.22583389282226562,-0.019167184829711914,-0.10333395004272461,0.6150002479553214,0,0.04854594231514864,-1.7187400814494727,6.940000057220459,0.0,6.833333015441895,2.2141696723238953,6.8216657638549805,0.04854594231514864 2919,2011-04-19,6.8366661071777335,6.97333288192749,6.8366661071777335,6.934999942779541,17328.0,-0.01417935636815526,-1.779649017316342,4.538613904967359,52.62264607639056,63.336906968956384,0.09259593261934018,-0.04166475593431329,0.03886449244022838,-0.46380818565996584,15.749839446659426,0.13666677474975675,0.2246472614643391,0.003999829292296475,-0.4020903921866985,0.41009005077129146,-0.19904528144720146,0.2070449400317944,-0.19122862618538594,17.222075639040806,-40.329862008770746,0.20304511073949752,4,0.10000038146972745,-0.1275000572204581,0.07916665077209561,-0.005000114440917081,0.8466668128967294,1,0.06630919918691713,-3.7111077202820324,6.934999942779541,-1.7187400814494727,6.940000057220459,0.0,6.833333015441895,0.06630919918691713 2920,2011-04-20,7.021666049957275,7.081665992736816,6.833333015441895,6.903333187103272,43632.0,0.027059964590827823,1.0839182105557927,-1.2033788993361292,56.6563135673727,62.13251302101903,-0.09625562691246703,-0.2051545534456185,-0.13458767780882042,-0.6288362722890319,15.491029123367339,0.248332977294921,0.18918411362133636,0.16866645812988246,-0.2322252730124177,0.5695581892721826,-0.031779407441267615,0.36911232370103253,-0.3579794292580889,74.8342124808633,17.76221097889497,0.20044586557115,4,-0.08499956130981445,-0.2625000476837158,-0.2391664981842041,-0.16499996185302734,0.6616668701171875,2,0.039876537986721194,-1.779649017316342,6.8366661071777335,-3.7111077202820324,6.934999942779541,-1.7187400814494727,6.940000057220459,0.039876537986721194 2921,2011-04-21,7.199999809265138,7.329999923706055,7.083333015441895,7.083333015441895,60618.0,0.02539764181877424,-3.2285709614661346,0.9859204874235452,57.25190639635399,60.76962119837334,-0.26860886418943064,-0.35385005395606584,-0.2990633206681794,-0.7855592348668843,15.497332361640371,0.3083338737487793,0.16233230039004454,0.31666686534881716,-0.093204077555324,0.7265378082529583,0.11173139389674613,0.5216023368008882,-0.5187940144473853,73.82549304618162,20.20501297978751,0.20493547145207075,4,-0.14249992370605558,-0.32666683197021573,-0.4175002574920663,-0.34333372116088956,0.366666316986084,3,0.03009253157754821,1.0839182105557927,7.021666049957275,-1.779649017316342,6.8366661071777335,-3.7111077202820324,6.934999942779541,0.03009253157754821 2922,2011-04-26,7.008333206176758,7.2733330726623535,7.008333206176758,7.2733330726623535,59676.0,-0.02662036224525155,1.0,-2.271424951362663,47.05096825807126,59.52205894041946,-0.09941575064163022,-0.12722679327450592,-0.10402310425120476,-0.5727777896776818,14.588525120301313,0.2649998664855957,0.14522808721521763,0.09866690635681152,-0.26793693592088363,0.4652707486345067,-0.0846350147820365,0.28196882749565955,-0.2881997636257072,35.234920592250546,-12.355787594018928,0.18330192113884775,4,0.04916667938232422,-0.13500022888183594,-0.22583365440368652,-0.15166711807250977,0.5583329200744638,1,0.06730085442870037,-3.2285709614661346,7.199999809265138,1.0839182105557927,7.021666049957275,-1.779649017316342,6.8366661071777335,0.06730085442870037 2923,2011-04-27,7.083333015441895,7.195000171661378,7.0,7.050000190734862,29268.0,0.01070151875756098,-1.925005364423159,-0.12578430755113176,50.31765627976437,58.50830196326708,-0.15899865878916142,-0.1597489158876515,-0.1896988774829138,-0.6264114548033985,13.603720857879598,0.19500017166137784,0.12945191217301666,0.14150006771087753,-0.15841998321194595,0.441420118633701,-0.008459957750534208,0.29146009317228927,-0.326607584021545,50.33554598468114,8.448061017597503,0.1499600254614119,4,-0.025833129882813388,-0.21000003814697354,-0.30083346366882413,-0.22666692733764737,0.48333311080932617,2,0.04870585491879864,1.0,7.008333206176758,-3.2285709614661346,7.199999809265138,1.0839182105557927,7.021666049957275,0.04870585491879864 2924,2011-04-28,7.061666011810303,7.2033329010009775,6.958333015441895,7.164999961853027,47718.0,-0.0030588712382091376,1.7222235467711202,-3.100065804531764,53.22579404693604,57.86129429987294,-0.11668071514545897,-0.10030086766778012,-0.176654389544443,-0.5832607686867846,12.769820448887407,0.24499988555908203,0.10004127054217626,0.0925830602645874,-0.134996374706998,0.3201624952361728,-0.02120665722120485,0.20637277775037965,-0.2705441108528097,45.97306415408799,6.36857354204156,0.11378971748579257,4,0.020000457763671875,-0.18833303451538086,-0.27916646003723145,-0.2049999237060547,0.5050001144409189,3,0.06915282854043836,-1.925005364423159,7.083333015441895,1.0,7.008333206176758,-3.2285709614661346,7.199999809265138,0.06915282854043836 2925,2011-04-29,7.041666030883789,7.079999923706055,7.041666030883789,7.066666126251222,3408.0,-0.0028321901507469827,-2.066699727250186,0.2419349628761501,52.3809433704496,56.44403236575805,-0.06950058994849417,-0.06333331199364878,-0.16235586244783828,-0.5417285327998123,13.819852708714153,0.038333892822265625,0.09773841509719272,0.05974977016448957,-0.15255672823434274,0.2720562685633219,-0.04640347903492614,0.16590301936390528,-0.21821144856138197,22.42142455756792,-15.299234840206342,0.10615324919941609,4,0.04000043869018555,-0.1683330535888672,-0.2591664791107178,-0.18499994277954102,0.5083341598510733,4,0.09112430018356599,1.7222235467711202,7.061666011810303,-1.925005364423159,7.083333015441895,1.0,7.008333206176758,0.09112430018356599 2926,2011-05-02,7.0233330726623535,7.083333015441895,6.983333110809326,7.041666030883789,17916.0,-0.002603497260595722,-1.033905702190408,0.733315531480643,47.375879559719976,53.8879737963356,-0.02389458415722867,-0.035395060346457896,-0.14704608586547785,-0.5052108593404725,13.589839861510619,0.09999990463256925,0.09611818137501515,0.034166812896728516,-0.17308912533968268,0.2414227511331397,-0.06946115622147708,0.13779478201493411,-0.16948576985692743,20.63493505176309,-10.0537302691693,0.10362796911820539,5,0.058333396911621094,-0.15000009536743164,-0.28541672229766846,-0.16666698455810547,0.36999988555908203,0,0.0939724544719509,-2.066699727250186,7.041666030883789,1.7222235467711202,7.061666011810303,-1.925005364423159,7.083333015441895,0.0939724544719509 2927,2011-05-03,7.0,7.005000114440918,6.868332862854004,6.868332862854004,33114.0,-0.003322222144522158,-1.0759508340395327,-7.1819907925195725,56.13445337744266,52.5573956591668,0.009883924901822105,-0.016172736616399064,-0.12706965864149566,-0.4654803633609843,13.08820007880294,0.1550002098083496,0.09767594129857038,0.012917041778564453,-0.19294990796848666,0.21878399152561556,-0.0900164330949611,0.11585051665209001,0.3299999237060547,39.30361855309108,4.537526319406673,0.10293347487352571,5,0.08166646957397461,-0.12666702270507812,-0.31041693687438965,-0.14333391189575195,-0.01833391189575284,1,0.08095230375017448,-1.033905702190408,7.0233330726623535,-2.066699727250186,7.041666030883789,1.7222235467711202,7.061666011810303,0.08095230375017448 2928,2011-05-04,7.0900001525878915,7.091666221618652,7.0,7.0,5976.0,0.012857164655412978,-1.0370236934684016,0.6835430202154157,61.295440133532246,53.52103944329365,-0.06237683568143648,-0.11121874407126775,-0.21864390268706568,-0.5392448643216996,12.637849258282325,0.09166622161865234,0.09407614858724944,0.10250048637390208,-0.10420460755072103,0.3092055802985252,-0.0008520605884099197,0.20585303333621408,0.23076642990112184,66.1693326842656,26.761834600498837,0.10335254696231176,5,-0.008333683013916904,-0.21666717529296964,-0.42916738986969083,-0.23333406448364347,-0.20833396911621183,2,0.0672307423702021,-1.0759508340395327,7.0,-1.033905702190408,7.0233330726623535,-2.066699727250186,7.041666030883789,0.0672307423702021 2929,2011-05-05,7.09833288192749,7.133333206176758,7.050000190734862,7.13166618347168,8328.0,0.0011752791481334235,3.545352874624546,-0.37036938922561413,63.387106673145425,54.26890534393506,-0.033177733527306685,-0.1240751893581038,-0.22848635079734336,-0.5308093174076545,12.15323267377008,0.08333301544189542,0.07405969881815277,0.10966656208038295,-0.09936817961319111,0.318701303773957,0.005149191233596362,0.21418393292716953,0.21338502616882327,86.79234758324846,42.11440982038043,0.104517370846787,5,0.0008335113525390625,-0.22499990463256836,-0.46291685104370117,-0.2416667938232422,-0.0883326530456543,3,0.06597792074757702,-1.0370236934684016,7.0900001525878915,-1.0759508340395327,7.0,-1.033905702190408,7.0233330726623535,0.06597792074757702 2930,2011-05-06,7.126666069030763,7.126666069030763,7.083333015441895,7.0900001525878915,10032.0,0.003991526964790548,1.363669467058548,-1.0999785423074173,63.96823810972695,55.01516442319872,-0.050344612623033136,-0.14860754604606985,-0.25765503712843874,-0.5415069919072204,12.011509499231535,0.04333305358886719,0.06027236264632663,0.1307497501373298,-0.08713356637701875,0.34863306665167837,0.02180809188015509,0.23969140839450453,0.17618413816070433,97.48410244968059,47.13907928326292,0.1089416582571744,5,-0.055833101272583896,-0.2108330726623544,-0.49125003814697354,-0.26999998092651456,-0.02500009536743253,4,0.06173995707929936,3.545352874624546,7.09833288192749,-1.0370236934684016,7.0900001525878915,-1.0759508340395327,7.0,0.06173995707929936 2931,2011-05-09,7.144999980926514,7.175000190734862,7.12833309173584,7.12833309173584,10494.0,0.002572579059852753,-4.599977112121886,0.4545608239914688,60.6585705204679,56.527120230131686,-0.08638501252439568,-0.162404024239013,-0.27678981070071984,-0.5421060263164543,12.151107327824837,0.048334121704099786,0.07836918546956984,0.14091696739196813,-0.08674223513536639,0.36857616991930264,0.02708736612830087,0.2547465686556354,0.14915987937820407,90.21734398129169,38.38551389023979,0.11382960126366716,5,-0.10916709899902344,-0.08750009536743164,-0.48625051975250244,-0.2883338928222656,0.054999828338623935,0,0.056683024617143696,1.363669467058548,7.126666069030763,3.545352874624546,7.09833288192749,-1.0370236934684016,7.0900001525878915,0.056683024617143696 2932,2011-05-10,7.1966657638549805,7.199999809265138,7.146666049957275,7.146666049957275,5820.0,0.007231040317199122,-1.1333625795130866,2.999942780304981,62.975172453581585,57.93351091611137,-0.12128030658342048,-0.21636847914515833,-0.3266308810573104,-0.5759024100415022,12.18578008420885,0.054999828338623935,0.07976576087341058,0.18699946403503453,-0.0540960503361374,0.42809497840620647,0.06645170684944901,0.30754722122062006,0.0889775565007227,98.33297570512318,44.35808894298944,0.1205477571855859,5,-0.16083288192749023,-0.13916587829589844,-0.45874977111816406,-0.3399996757507324,-0.04666566848754794,1,0.027327543173424784,-4.599977112121886,7.144999980926514,1.363669467058548,7.126666069030763,3.545352874624546,7.09833288192749,0.027327543173424784 2933,2011-05-11,7.238333225250244,7.301665782928468,7.22666597366333,7.22666597366333,18606.0,0.005789828618210535,-11.856465587706545,0.23334636695690322,71.10335812052271,59.919906924287666,-0.15494266145169266,-0.24209512462127414,-0.3659518287184227,-0.600607354959056,13.099488648066643,0.10500001907348722,0.06776595126979501,0.210666918754578,-0.04259126858981244,0.4639251060989684,0.08403782508238233,0.33729601242677365,-0.37000036239624023,74.83463785168452,15.541117569562822,0.12662909367219524,5,-0.1533339023590088,-0.1808333396911621,-0.5004172325134277,-0.3816671371459961,-0.08833312988281161,2,-0.03545942541725455,-1.1333625795130866,7.1966657638549805,-4.599977112121886,7.144999980926514,1.363669467058548,7.126666069030763,-0.03545942541725455 2934,2011-05-12,7.269999980926514,7.318333148956299,7.236666202545166,7.236666202545166,18636.0,0.004374868452560632,-3.899951363259234,2.8570377636096125,65.55327655883966,61.38349950077545,-0.17204143341014788,-0.2538283291683259,-0.4008734443234836,-0.6170841978333605,14.37313581672177,0.08166694641113281,0.08559198309837779,0.22141697406768834,-0.03961859335964135,0.48245254149501804,0.0908991903540235,0.3519347577813532,-0.39300045967102015,79.43270614064448,21.19184502751473,0.13051778371366485,5,-0.1766669750213623,-0.21250009536743164,-0.5320839881896973,-0.4133338928222656,-0.09166717529296875,3,-0.053415928263227275,-11.856465587706545,7.238333225250244,-1.1333625795130866,7.1966657638549805,-4.599977112121886,7.144999980926514,-0.053415928263227275 2935,2011-05-13,7.269999980926514,7.3283329010009775,7.269999980926514,7.271666049957275,18240.0,0.0,-69.02461362335539,-0.04998140359911882,55.64518051764559,62.302310718322744,-0.15225762557748013,-0.23032707777495176,-0.3988224460595795,-0.6044012705660764,15.767633657984026,0.05833292007446378,0.09401093338572863,0.19900026321411168,-0.056938384108367046,0.4549389105365904,0.07103093955287232,0.32696958687535105,-0.3753471145629881,70.83351214743787,13.962378254766236,0.12796932366123914,5,-0.17166709899902344,-0.21250009536743164,-0.5320839881896973,-0.4133338928222656,-0.0366668701171875,4,-0.03576337726641132,-3.899951363259234,7.269999980926514,-11.856465587706545,7.238333225250244,-1.1333625795130866,7.1966657638549805,-0.03576337726641132 2936,2011-05-16,7.271666049957275,7.3333330154418945,7.269999980926514,7.269999980926514,33312.0,0.00022917043124248693,-75.02690326273611,-1.0,80.62017824884964,65.02294681514574,-0.12850706582373483,-0.20814214285331545,-0.39826838712467616,-0.5941507726750839,17.246537507786737,0.06333303451538086,0.10057869060654845,0.178749680519104,-0.06633742805084175,0.42383678908904976,0.056206126234131126,0.3012932348040769,-0.3509923815155025,66.96417851732832,7.052331742264428,0.12254355428497267,5,-0.10499954223632812,-0.21249961853027344,-0.533750057220459,-0.41499996185302734,0.12833404541015714,0,-0.023378421826033113,-69.02461362335539,7.269999980926514,-3.899951363259234,7.269999980926514,-11.856465587706545,7.238333225250244,-0.023378421826033113 2937,2011-05-17,7.271666049957275,7.286665916442871,7.260000228881836,7.271666049957275,23508.0,0.0,-1.2857960351522584,0.0,76.52584934323883,66.71521450511314,-0.09601576398856793,-0.19185716183775448,-0.39234887272847807,-0.5824857890536919,18.1805628545071,0.026665687561035156,0.11105446589034429,0.16216638088226354,-0.08423485990647883,0.4085676216710059,0.038965760487892354,0.2853670012766347,-0.31797963375549276,42.18742316615779,-18.153544489658486,0.12320062039437131,5,-0.07999944686889648,-0.21249961853027344,-0.5375000238418579,-0.41499996185302734,0.07833385467529208,1,-0.009855546198048959,-75.02690326273611,7.271666049957275,-69.02461362335539,7.269999980926514,-3.899951363259234,7.269999980926514,-0.009855546198048959 2938,2011-05-18,7.271666049957275,7.315000057220459,7.271666049957275,7.283332824707031,31344.0,0.0,-6.428618138717456,-100.0,81.50012588548998,68.72777219537365,-0.0754732934452047,-0.17427703588311516,-0.3879192129725446,-0.5723257111636135,18.65001627008047,0.043334007263183594,0.1321108673546405,0.14533307552337682,-0.0968369568139531,0.38750310786070674,0.024248059354712304,0.26641809169204134,-0.2876079058162837,36.206683931434206,-24.87968781949357,0.12108501616866489,5,-0.06333303451538086,-0.21249961853027344,-0.5375000238418579,-0.41499996185302734,-0.02666616439819336,2,-0.016731510186796528,-1.2857960351522584,7.271666049957275,-75.02690326273611,7.271666049957275,-69.02461362335539,7.269999980926514,-0.016731510186796528 2939,2011-05-19,7.289999961853027,7.311666011810303,7.2733330726623535,7.2733330726623535,44268.0,0.0025212807862455833,-3.599891282579464,-1.428577267339682,87.4373520963146,71.33545152721672,-0.07125307408117365,-0.16538638828219554,-0.4020563993246835,-0.5789857989695459,19.630008821700702,0.039999961853027344,0.14604042848493304,0.14100029468536412,-0.06984983980325143,0.3518504291739797,0.03557522744105679,0.24642536192967146,-0.27799982800796386,40.90903179660576,-24.032654429528534,0.10542506724430772,5,-0.059166908264160156,-0.2308335304260254,-0.5345839262008667,-0.4333338737487793,0.17999982833862305,3,-0.019204371360519,-6.428618138717456,7.271666049957275,-1.2857960351522584,7.271666049957275,-75.02690326273611,7.271666049957275,-0.019204371360519 2940,2011-05-20,7.301665782928468,7.34833288192749,7.2849998474121085,7.311666011810303,10374.0,0.0016002498129608078,-1.9231463344850324,-0.6000057219694486,92.82056774632763,74.90900677453446,-0.06200514532560231,-0.16337616249242082,-0.4097332327727363,-0.5787914448069023,20.179893947870546,0.06333303451538175,0.14784820598259696,0.13866612911224419,-0.07376221252560633,0.3510944707500947,0.03245195829331937,0.244880299931169,-0.2639590185556573,47.16891501616861,-22.41158604374293,0.10621417081892506,5,-0.05416631698608487,-0.23499941825866788,-0.4754163026809701,-0.44499969482421964,0.5766673088073722,4,-0.016891074031802344,-3.599891282579464,7.289999961853027,-6.428618138717456,7.271666049957275,-1.2857960351522584,7.271666049957275,-0.016891074031802344 2941,2011-05-23,7.416666030883789,7.416666030883789,7.341666221618652,7.346665859222412,10692.0,0.01574986467118178,1.1428464383757604,-6.999856952127267,94.69701813610477,78.43365629481482,-0.15021356972406608,-0.2754336785943199,-0.5205079995540904,-0.6814085125494351,19.835738206579556,0.11500024795532138,0.1506823696710038,0.24283306598663312,0.002229457340596319,0.4834366746326699,0.12253126166361472,0.3631348703096515,-0.3478966547555107,100.0,25.491284801084106,0.12030180432301829,5,-0.09500002861022949,-0.29166650772094727,-0.5908330678939819,-0.559999942779541,0.33333396911621094,0,-0.024719047522302473,-1.9231463344850324,7.301665782928468,-3.599891282579464,7.289999961853027,-6.428618138717456,7.271666049957275,-0.024719047522302473 2942,2011-05-24,7.480000019073486,7.480000019073486,7.360000133514403,7.411665916442871,9354.0,0.008539414869965567,2.512152232619507,0.9761990722134045,94.35489639164672,81.01716054716194,-0.1890059758808711,-0.3179196880953743,-0.5781486820182558,-0.7322112650253318,20.08178197140881,0.11999988555908292,0.15335208996853922,0.28258371353149414,0.018924214555536167,0.5462432125074521,0.15075396404351515,0.4144134630194731,-0.3694830443745465,100.0,23.426966149608745,0.1318297494879788,5,-0.12166690826416016,-0.3233335018157959,-0.6541670560836792,-0.6233339309692383,0.3383331298828125,1,-0.010695176938777973,1.1428464383757604,7.416666030883789,-1.9231463344850324,7.301665782928468,-3.599891282579464,7.289999961853027,-0.010695176938777973 2943,2011-05-25,7.428332805633545,7.480000019073486,7.416666030883789,7.480000019073486,8304.0,-0.006907381458314599,1.4516123078058956,-0.7560970503883272,88.07682488820029,83.519777028202,-0.12019254944240565,-0.2520009434379009,-0.5201965450388597,-0.6693037417687453,20.396078566695497,0.06333398818969727,0.16038887072886077,0.2136665105819704,-0.06336997355307528,0.49070299471701606,0.07514826851444756,0.3521847526494932,-0.2660882047221689,74.99976927265512,-0.2689992311006648,0.13851824206752286,5,-0.05833268165588379,-0.2716662883758545,-0.6024998426437378,-0.5716667175292969,0.5150003433227539,2,-0.01054515233102793,2.512152232619507,7.480000019073486,1.1428464383757604,7.416666030883789,-1.9231463344850324,7.301665782928468,-0.01054515233102793 2944,2011-05-26,7.550000190734862,7.563333034515381,7.414999961853027,7.414999961853027,24000.0,0.016378827966491594,-1.1975232766781108,-2.6128800044299068,90.18980465439688,87.35806859895214,-0.22122968999146675,-0.3533227841579736,-0.6212479506261364,-0.77877615575684,21.15036599211616,0.14833307266235352,0.16448606254819076,0.3109171867370595,0.00598406698403231,0.6158503064900867,0.1584506268605459,0.46338374661357307,-0.34326983128079114,95.20975420887504,21.811252559187196,0.15246655987651345,5,-0.138333559036254,-0.3516671657562247,-0.7270839214324942,-0.6933341026306143,0.9499998092651376,3,-0.04039739039345558,1.4516123078058956,7.428332805633545,2.512152232619507,7.480000019073486,1.1428464383757604,7.416666030883789,-0.04039739039345558 2945,2011-05-27,7.683332920074463,7.688333034515381,7.5833330154418945,7.5833330154418945,43020.0,0.01765996370479872,-1.1000023841880648,0.7407387784512404,91.94797551264273,88.6167127393736,-0.323818227807374,-0.4596870272864271,-0.7346767888265653,-0.899121240081663,22.13022770438143,0.13833284378051847,0.1614109157217527,0.4121665716171261,0.06288981735952692,0.7614433258747253,0.23752819448832607,0.5868049487459261,-0.4195461326105825,98.55765990429332,26.159446211416267,0.1746383771287997,5,-0.2091662883758545,-0.4224998950958252,-0.8604166507720947,-0.8266668319702148,1.4649996757507324,4,-0.027765701695084855,-1.1975232766781108,7.550000190734862,1.4516123078058956,7.428332805633545,2.512152232619507,7.480000019073486,-0.027765701695084855 2946,2011-05-30,7.683332920074463,7.686666011810303,7.666666030883789,7.681665897369385,5508.0,0.0,3.800068665598535,0.0166702429487638,91.24286867697441,90.25193710978866,-0.28975288712444947,-0.42973922066945747,-0.7157594901318873,-0.8861614170713672,23.567850727733187,0.019999980926513672,0.16690160529045173,0.37916657924652064,0.0046767078929157435,0.7536564506001255,0.1919216435697182,0.5664115149233231,-0.34312780814131205,98.4771205000552,28.146669955295295,0.1872449356768024,5,-0.20333337783813477,-0.4049999713897705,-0.8354166746139526,-0.7766668796539307,0.9683327674865723,0,0.025379633251592537,-1.1000023841880648,7.683332920074463,-1.1975232766781108,7.550000190734862,1.4516123078058956,7.428332805633545,0.025379633251592537 2947,2011-05-31,7.566666126251222,7.683332920074463,7.566666126251222,7.666666030883789,29568.0,-0.01518439914511871,-1.3333381017094865,-59.987128146452555,74.68665029886544,89.49488426683038,-0.14174577568051028,-0.28294948071148607,-0.5812485249250399,-0.7576138714390082,25.435309654096223,0.1166667938232413,0.18231275222983712,0.2341664791107183,-0.1290026426691382,0.5973356008905748,0.05258191822079006,0.41575104000064655,-0.1637979882532692,55.48767403846019,-13.68342307768416,0.18158456088992828,5,-0.0858330726623544,-0.2883331775665292,-0.6012496948242196,-0.6600000858306894,1.0333342552185067,1,0.024229148040870063,3.800068665598535,7.683332920074463,-1.1000023841880648,7.683332920074463,-1.1975232766781108,7.550000190734862,0.024229148040870063 2948,2011-06-01,7.566666126251222,7.6483330726623535,7.561666011810303,7.566666126251222,20004.0,0.0,-16.33301544916724,-0.0,73.42098090796713,87.93750969034734,-0.10672237311895305,-0.2586700127280883,-0.564218478304106,-0.7489656057317982,26.925939785259256,0.08666706085205078,0.18730185632116303,0.21033318042755234,-0.1483643214716901,0.5690306823267948,0.030984429477930675,0.389681931377174,-0.11241430688013221,55.48767403846019,-11.873770511234163,0.17934875094962144,6,-0.07999968528747647,-0.2883331775665292,-0.6012496948242196,-0.6600000858306894,0.8216671943664542,2,0.03325996132325204,-1.3333381017094865,7.566666126251222,3.800068665598535,7.683332920074463,-1.1000023841880648,7.683332920074463,0.03325996132325204 2949,2011-06-02,7.566666126251222,7.638332843780518,7.566666126251222,7.566666126251222,65010.0,0.0,0.0,0.0,73.42098090796713,85.78200004164061,-0.07079498154122632,-0.23377019336672333,-0.5468373090135312,-0.7404690462220334,28.284631401217364,0.07166671752929599,0.19862408632453832,0.18691651821136546,-0.16187469585832748,0.5357077322810584,0.012520911176519434,0.3613121252462115,-0.07027968815415964,3.947447673543842,-60.37337949607956,0.17439560703484627,6,-0.05166649818420499,-0.2883331775665292,-0.6012496948242196,-0.6600000858306894,1.0333342552185067,3,0.04977978629165314,-16.33301544916724,7.566666126251222,-1.3333381017094865,7.566666126251222,3.800068665598535,7.683332920074463,0.04977978629165314 2950,2011-06-03,7.566666126251222,7.618332862854004,7.5250000953674325,7.558332920074463,45294.0,0.0,-1.4889117774217693,100.0,73.35087687513598,83.41020656819964,-0.03268917830956575,-0.20987683538573965,-0.5274321648586842,-0.7334829413114923,29.552879055664995,0.09333276748657138,0.21056897061548963,0.16491651535034269,-0.17196367008286817,0.5017967007835535,-0.0035235773662627423,0.3333566080669481,0.12166690826415927,25.77292220931001,-36.63497692299272,0.16844009271660548,6,-0.04249954223632901,-0.2883331775665292,-0.5891664028167733,-0.6600000858306894,0.7000002861022958,4,0.12334809785127687,0.0,7.566666126251222,-16.33301544916724,7.566666126251222,-1.3333381017094865,7.566666126251222,0.12334809785127687 2951,2011-06-06,7.550000190734862,7.574999809265138,7.501666069030763,7.566666126251222,25476.0,-0.0022025467013193634,3.4000286102565425,-1.9999427786678874,71.46533495629396,80.86692196427155,0.005452609276181519,-0.17003117840581705,-0.4904561536250496,-0.707727944650804,30.543499015061027,0.073333740234375,0.22035473226811764,0.12800056934356618,-0.19217235606594318,0.44817349475307555,-0.032085893361188944,0.2880870320483213,0.13506618499755962,26.60591154985833,-36.775140436452716,0.1600864627047549,6,0.0016663074493417085,-0.27166724205017,-0.5725004673004142,-0.6433341503143302,0.40166568756103516,0,0.21169965095520915,-1.4889117774217693,7.566666126251222,0.0,7.566666126251222,-16.33301544916724,7.566666126251222,0.21169965095520915 2952,2011-06-07,7.3933329582214355,7.5833330154418945,7.391665935516357,7.550000190734862,27276.0,-0.020750626298749575,-1.3958193636062906,9.400446339159483,57.55693900640323,77.47582353296076,0.16598876206607827,0.002240170284122378,-0.3112806809605342,-0.5423912091225453,31.065060504129477,0.1916670799255371,0.22531092712509349,-0.03850002288818377,-0.3411335049622135,0.26413345918584596,-0.1898167639251982,0.11281671814883065,0.28439740524292034,0.649488175079421,-63.43556801230688,0.15131674103701484,6,0.1466665267944336,-0.11500000953674316,-0.4158332347869873,-0.5699999332427979,0.6183333396911621,1,0.1701983038570345,3.4000286102565425,7.550000190734862,-1.4889117774217693,7.566666126251222,0.0,7.566666126251222,0.1701983038570345 2953,2011-06-08,6.981666088104247,7.4650001525878915,6.981666088104247,7.3933329582214355,72540.0,-0.05568082385081985,-1.3481805293005655,2.627651382569149,37.13489653569767,71.58083374199418,0.5672893833477373,0.41496787756451337,0.11991812167913007,-0.12433402665109927,31.316280274370634,0.48333406448364435,0.20318581970331095,-0.43733353614807235,-0.7918391344467173,-0.08282793784942744,-0.6145863352973953,-0.26008073699874945,0.6789004096832292,0.0,-64.24827800342116,0.1772527991493225,6,0.3533334732055673,0.3533334732055673,-0.0041663646697989165,-0.15833306312560946,1.1683335304260245,2,0.23179772176771518,-1.3958193636062906,7.3933329582214355,3.4000286102565425,7.550000190734862,-1.4889117774217693,7.566666126251222,0.23179772176771518 2954,2011-06-09,6.88166618347168,7.008333206176758,6.833333015441895,7.0,51318.0,-0.014323215027850278,1.5925910227609752,0.28745042440416557,33.67879276844009,65.10648010374945,0.6286226821082277,0.5105597641188577,0.23621910880711638,-0.01803463067789224,31.73356607568099,0.1750001907348624,0.17363282660000046,-0.5179167509078981,-0.9424136586585314,-0.09341984315726481,-0.7301652047832148,-0.30566829703258147,0.7245882815411386,6.157092665574796,-57.76267803644809,0.21224845387531677,6,0.37833333015441895,0.379166841506958,0.09583353996276855,-0.05833315849304199,1.0833339691162118,3,0.21893929420242664,-1.3481805293005655,6.981666088104247,-1.3958193636062906,7.3933329582214355,3.4000286102565425,7.550000190734862,0.21893929420242664 2955,2011-06-10,7.010000228881836,7.238333225250244,6.860000133514403,6.860000133514403,44676.0,0.018648687975942213,-4.044438015977166,-1.2676012636804768,34.35903285842873,58.786053901688824,0.4411205474770856,0.3812978009687775,0.11736296424109494,-0.13702357616444338,31.59711921094615,0.37833309173584073,0.1527648717818817,-0.37658271789550746,-0.83254709007731,0.07938165428629507,-0.6045649039864092,-0.14860053180460575,0.5189620911738899,23.555628458658763,-34.321365075192205,0.22798218609090137,6,0.24833273887634277,0.25083279609680176,-0.02375054359436035,-0.18666720390319824,0.5749998092651367,4,0.22681884460387725,1.5925910227609752,6.88166618347168,-1.3481805293005655,6.981666088104247,-1.3958193636062906,7.3933329582214355,0.22681884460387725 2956,2011-06-13,7.10166597366333,7.164999961853027,7.048333168029785,7.164999961853027,7698.0,0.013076425362130939,2.6841764480014456,-0.4222263194870482,35.75907539815587,54.460767801609975,0.2886198366540276,0.29117158187493253,0.03342682828414034,-0.21701316259572145,31.427381269878442,0.1549997329711914,0.11702095905301135,-0.2764169692993166,-0.7474893077866493,0.19465536918801618,-0.5119531385429834,-0.04088080005564976,0.3577334159310128,35.777727762858,-16.078196501585772,0.23553616924366638,6,0.13916707038879395,0.15916705131530762,-0.10833299160003662,-0.2783329486846924,0.6816668510437012,0,0.16404607637287016,-4.044438015977166,7.010000228881836,1.5925910227609752,6.88166618347168,-1.3481805293005655,6.981666088104247,0.16404607637287016 2957,2011-06-14,7.199999809265138,7.2150001525878915,7.10166597366333,7.10166597366333,49008.0,0.013846586979235687,-1.3050901702542599,-1.5526234556282656,41.69698482964786,50.935879348463395,0.14841175038422083,0.19730956717874193,-0.061140897347677026,-0.3035127325078957,31.2352500979554,0.11333417892456144,0.06288453817883255,-0.17449982166290212,-0.650049519836223,0.3010498765104188,-0.4122746707495626,0.06327502742375835,0.19679294291396054,58.04747029898045,8.742386708257271,0.2377748490866606,6,0.03583312034606845,0.06083321571350009,-0.15333342552185147,-0.3766667842864999,0.705000400543212,1,0.10439806790876549,2.6841764480014456,7.10166597366333,-4.044438015977166,7.010000228881836,1.5925910227609752,6.88166618347168,0.10439806790876549 2958,2011-06-15,7.1500000953674325,7.238333225250244,7.10166597366333,7.235000133514403,124212.0,-0.006944404891978451,1.9818454207804908,-0.8644027523869764,34.6547215861343,46.62851720159308,0.14873263166724637,0.25057408686843363,-0.00916794110891761,-0.24451055154460644,30.824654297907685,0.13666725158691406,0.0060591158837928205,-0.2184162378311152,-0.7025401593683585,0.2657076837061281,-0.4604781985997368,0.02364572293750644,0.190446683137945,78.18936194511801,33.25786473361934,0.24206196076862158,6,0.07583284378051669,0.11083292961120517,-0.1033337116241464,-0.32666707038879483,0.8449997901916495,2,0.12051275399331085,-1.3050901702542599,7.199999809265138,2.6841764480014456,7.10166597366333,-4.044438015977166,7.010000228881836,0.12051275399331085 2959,2011-06-16,7.1500000953674325,7.22333288192749,7.083333015441895,7.10166597366333,134514.0,0.0,-2.2941130271853636,-0.5686364707334537,27.20800043037613,41.50153092995309,0.09321558890750836,0.2524933377528482,-0.006939110888575684,-0.23621504252320857,30.427715390380534,0.13999986648559481,-0.03654938304428246,-0.21141624450683505,-0.7042837705738716,0.2814512815602015,-0.4578500075403529,0.03501751852668278,0.13973530683159652,76.6520212446847,36.91331768216798,0.2464337630335182,6,0.058332920074462,0.11083292961120517,-0.07875049114227384,-0.32666707038879483,0.8499999046325675,3,0.13986007130415978,1.9818454207804908,7.1500000953674325,-1.3050901702542599,7.199999809265138,2.6841764480014456,7.10166597366333,0.13986007130415978 2960,2011-06-17,7.178332805633545,7.193333148956299,7.1516661643981925,7.181665897369385,23430.0,0.003962616767581473,2.124915066337727,-0.06895939386764405,28.929053760993455,36.77527746380859,0.004475514902858357,0.22603606344152194,-0.029658923576088903,-0.2560298751659058,29.795182270121224,0.0433330535888663,-0.08033845210995594,-0.17691688537597638,-0.6759794364570082,0.32214566570505543,-0.4264481609164923,0.07261439016453952,0.06576235788977058,68.42084129107387,34.62039666530558,0.24953127554051602,6,0.03000020980834961,0.08250021934509277,-0.10291635990142822,-0.3549997806549072,1.0083327293395996,4,0.10958914392168762,-2.2941130271853636,7.1500000953674325,1.9818454207804908,7.1500000953674325,-1.3050901702542599,7.199999809265138,0.10958914392168762 2961,2011-06-20,7.233333110809326,7.233333110809326,7.135000228881836,7.178332805633545,39132.0,0.007661988746553661,2.5757213205715077,-16.50128755364807,35.33725262840835,34.30642342180916,-0.11193950559929355,0.16505936707618485,-0.07829149703277949,-0.302478581319658,28.655740576304616,0.09833288192749023,-0.12679893724667757,-0.11274993419647217,-0.6137935670752377,0.38829369868229335,-0.36327175063585493,0.1377718822429106,-0.40000009536743075,96.7741240820897,63.00226795708504,0.2505218164393827,6,-0.0841665267944327,0.027499914169311523,-0.15541672706604004,-0.4100000858306885,1.178332805633545,0,0.04861754905385496,2.124915066337727,7.178332805633545,-2.2941130271853636,7.1500000953674325,1.9818454207804908,7.1500000953674325,0.04861754905385496 2962,2011-06-21,7.4000000953674325,7.4000000953674325,7.231666088104247,7.233333110809326,25620.0,0.02304151931134535,1.0200042343058884,3.030291996115982,43.60616224854462,35.025452945458824,-0.3101800458104611,-0.008335686060407355,-0.2398540478441884,-0.46012343908985276,27.313681136519296,0.16833400726318537,-0.17312597061525814,0.057917046546936746,-0.4398919894913016,0.5557260825851751,-0.19098747147218287,0.30682156456605636,-0.5586670780181882,100.0,66.12576067706641,0.2489045180191193,6,-0.28333353996276855,-0.13916707038879483,-0.2870836257934579,-0.5750005245208749,1.0433325767517063,1,0.0518017195134326,2.5757213205715077,7.233333110809326,2.124915066337727,7.178332805633545,-2.2941130271853636,7.1500000953674325,0.0518017195134326 2963,2011-06-22,7.3499999046325675,7.433332920074463,7.3333330154418945,7.3333330154418945,13164.0,-0.006756782444660603,-10.999828340914943,0.10000114440699104,41.99509116162449,35.94948610025709,-0.22622733483321866,0.03741330317977276,-0.17856267486898147,-0.4011938434947284,25.962805561046615,0.09999990463256836,-0.22241745814789393,0.011833500862120871,-0.48434825204341525,0.508015253767657,-0.23625737559064675,0.2599243773148885,-0.48632020416259536,76.19056052904385,36.9391164179869,0.24809087645276792,6,-0.20333337783813388,-0.08916687965392978,-0.22458338737487704,-0.5250003337860099,1.2050004005432138,2,0.07551024658190486,1.0200042343058884,7.4000000953674325,2.5757213205715077,7.233333110809326,2.124915066337727,7.178332805633545,0.07551024658190486 2964,2011-06-23,7.244999885559082,7.35166597366333,7.22666597366333,7.35166597366333,15444.0,-0.014285717066105819,1.343762712622097,-6.399879838640801,38.9714443782867,36.461976269130204,-0.07182119544070531,0.12478992523985255,-0.06239909078414385,-0.287784336467805,23.884924269784648,0.125,-0.2563591918548038,-0.07791650295257568,-0.5653561648835401,0.40952315897838876,-0.32163633391805835,0.16580332801290698,-0.3471409919128403,36.871472662786964,-3.916170244145185,0.2437198309654824,6,-0.004166841506958008,0.015833139419555664,-0.11125016212463379,-0.4200003147125244,1.0916662216186506,3,0.10351967037224097,-10.999828340914943,7.3499999046325675,1.0200042343058884,7.4000000953674325,2.5757213205715077,7.233333110809326,0.10351967037224097 2965,2011-06-24,7.46999979019165,7.46999979019165,7.244999885559082,7.244999885559082,50466.0,0.031055887948465477,1.0,-2.1093855472853664,47.599989128118004,37.7776333502371,-0.25111564993440716,-0.12333529368493057,-0.2724235989314865,-0.5025019970835789,21.392741688321035,0.22499990463256836,-0.2273812470939669,0.15775005817413312,-0.305202858318232,0.6207029746664983,-0.073726400072049,0.38922651642031525,-0.5400124549597152,100.0,55.04656595729588,0.2314764582461825,6,-0.19333338737487793,-0.2091667652130127,-0.3250000476837158,-0.6450002193450928,0.883333683013916,4,0.07095049862039571,1.343762712622097,7.244999885559082,-10.999828340914943,7.3499999046325675,1.0200042343058884,7.4000000953674325,0.07095049862039571 2966,2011-06-27,7.87833309173584,7.966666221618652,7.5833330154418945,7.5833330154418945,70500.0,0.054663094111507826,-1.598868522290111,1.3111120059170218,62.64118376241629,40.10476656498915,-0.6008820161742534,-0.5442126941767587,-0.6611040030521078,-0.8942421169718262,19.446219000373745,0.49666643142700195,-0.1696281940307589,0.5563333511352537,0.05394074976796315,1.0587259525025443,0.30513705045160844,0.807529651818899,-0.9051447601071274,88.06309455613241,35.95619542053857,0.2511963006836452,6,-0.3533334732055664,-0.4783334732055664,-0.7212501764297485,-1.0458335876464844,0.37166690826416016,0,0.03913676150107648,1.0,7.46999979019165,1.343762712622097,7.244999885559082,-10.999828340914943,7.3499999046325675,0.03913676150107648 2967,2011-06-28,7.75,7.908332824707031,7.716666221618652,7.894999980926514,38826.0,-0.016289371145078668,1.233021952228972,-0.4915252319529305,73.49645346841487,44.42051455190921,-0.4317275822079125,-0.42313479766230255,-0.5176427791363576,-0.7497605642206189,18.51335902882018,0.1916666030883789,-0.11995058511330914,0.4188335657119753,-0.10843028801657795,0.9460974194405285,0.1552016388476991,0.6824654925762514,-0.6774638793722936,70.72079067306831,11.52607310659291,0.2636319268642764,6,-0.22500038146972656,-0.35000038146972656,-0.5266672372817993,-0.8833339214324951,0.0733327865600586,1,0.08537624728295112,-1.598868522290111,7.87833309173584,1.0,7.46999979019165,1.343762712622097,7.244999885559082,0.08537624728295112 2968,2011-06-29,7.818333148956299,7.875,7.736666202545166,7.875,15618.0,0.008817180510490186,3.8823534361615293,0.39080592067401765,79.20999466755171,50.198513911595384,-0.44174174810281475,-0.4971353558597471,-0.5695806561429038,-0.8047370577090902,17.58340787159156,0.13833379745483398,-0.07255827914270263,0.47458336353301966,-0.08722547318737028,1.0363922002534096,0.1936789451728247,0.7554877818932146,-0.656384018229498,79.95499689733764,13.470928612043608,0.28090441836019514,6,-0.2674999237060547,-0.4183335304260254,-0.5608333349227905,-0.9200000762939453,-0.15166711807250977,2,0.079940252129864,1.233021952228972,7.75,-1.598868522290111,7.87833309173584,1.0,7.46999979019165,0.079940252129864 2969,2011-06-30,7.943333148956299,7.9616661071777335,7.818333148956299,7.858333110809326,32076.0,0.015988062623896626,1.3561720072741152,-1.4999957926269996,79.16667287548788,55.78047159098365,-0.49436023370241244,-0.6244873235348969,-0.6732247598474936,-0.9159969441329281,16.699989420966396,0.14333295822143466,-0.034539492733140165,0.5807500123977665,-0.035170892529257536,1.1966709173247905,0.2727895599342549,0.888710464861278,-0.7009123091403131,96.76677828845996,23.82591782701519,0.307960452463512,6,-0.3924999237060547,-0.5433335304260254,-0.679999828338623,-1.0450000762939453,-0.37666702270507724,3,0.07700384017002371,3.8823534361615293,7.818333148956299,1.233021952228972,7.75,-1.598868522290111,7.87833309173584,0.07700384017002371 2970,2011-07-01,8.5,10.75,7.948332786560059,7.966666221618652,242442.0,0.07007975626917307,-8.830400091017236,6.274512223855311,83.85796580119374,61.17166194351535,-0.9429991681806396,-1.1675045342363726,-1.2075908983908352,-1.4567979745927007,17.380525812408184,2.806666851043701,0.03690016053182177,1.0907501697540285,0.29464586371924106,1.886854475788816,0.6926980167366343,1.4888023227714227,-1.1851546220037479,28.94737555379611,-46.68285700974285,0.39805215301739383,7,0.48833298683166504,0.29166650772094727,-1.195000171661377,-1.5600004196166992,-1.5,4,-0.019215752096737315,1.3561720072741152,7.943333148956299,3.8823534361615293,7.818333148956299,1.233021952228972,7.75,-0.019215752096737315 2971,2011-07-04,9.148332595825195,9.371665954589844,8.5,8.5,127812.0,0.07627442303825838,-1.6889468775833816,1.2156226027776933,87.25303379801421,66.02131433790088,-1.4428537227528828,-1.7812817149350666,-1.8313784175873913,-2.085333654473418,18.35666402435189,0.8716659545898438,0.1411611593250468,1.6591661453247069,0.5458657232403503,2.7724665674090625,1.102515934282529,2.2158163563668847,-1.4212686631884939,47.19778563144182,-29.39015772802101,0.5566502110421779,7,-0.15999960899353027,-0.35666608810424805,-1.7808327674865723,-2.1458330154418945,-2.1483325958251953,0,-0.08690098597666018,-8.830400091017236,8.5,1.3561720072741152,7.943333148956299,3.8823534361615293,7.818333148956299,-0.08690098597666018 2972,2011-07-05,8.651665687561035,9.396665573120117,8.533332824707031,9.166666030883787,108144.0,-0.05429042976539922,-1.2971177866956618,-0.7943459061583378,74.52366761104842,69.63560061005909,-0.838101788198883,-1.249576538557509,-1.3092527464254813,-1.5757882341857723,20.509468452340446,0.8633327484130859,0.23968118151994489,1.0995826005935667,-0.12734167079234737,2.3265068719794817,0.4861204649006101,1.7130447362865242,-0.7033329010009766,30.3650224807059,-44.11929891953794,0.6134621356929574,7,0.3366672992706299,0.1400008201599121,-1.272499442100525,-1.5991661548614502,-1.5683326721191397,1,-0.04642639950114247,-1.6889468775833816,9.148332595825195,-8.830400091017236,8.5,1.3561720072741152,7.943333148956299,-0.04642639950114247 2973,2011-07-06,8.600000381469728,8.989999771118164,8.59333324432373,8.716666221618652,54318.0,-0.0059717178121652115,-5.102556578513003,0.22653546092067206,73.28695757121665,73.44843540927354,-0.6598694580481954,-1.128301877932473,-1.2346219662002973,-1.51883882870011,22.167872339990375,0.3966665267944336,0.33166930030349473,0.9670005798339858,-0.3138038430454717,2.2478050027134433,0.32659836839425616,1.6074027912737145,-0.3154675292968765,26.662894258778024,-45.58310075991115,0.640402211439729,7,0.3974995613098127,0.19166612625121893,-1.2204173803329486,-1.5475008487701434,-1.4483342170715359,2,-0.09031018144872904,-1.2971177866956618,8.651665687561035,-1.6889468775833816,9.148332595825195,-8.830400091017236,8.5,-0.09031018144872904 2974,2011-07-07,8.388333320617676,8.666666030883789,8.0,8.600000381469728,73422.0,-0.024612447844552188,2.8647489889622038,1.8143019463268721,68.35188394368267,75.75420149989182,-0.3005734792513266,-0.8410949807043782,-1.0012770234738886,-1.3018140809445367,22.5232140941454,0.6666660308837891,0.4040978021174535,0.6800001621246334,-0.591940674129976,1.9519409983792437,0.04402974399732784,1.315970580251939,2.361666679382324,15.70495353434129,-54.66925800340377,0.6359704181273051,7,0.7783331871032715,0.4033331871032715,-1.005833625793457,-1.3358337879180908,-0.8533334732055673,3,-0.08603226197033698,-5.102556578513003,8.600000381469728,-1.2971177866956618,8.651665687561035,-1.6889468775833816,9.148332595825195,-0.08603226197033698 2975,2011-07-08,8.600000381469728,8.898332595825195,8.388333320617676,8.388333320617676,34296.0,0.02523350619983078,-3.8188818151917783,-1.0,69.78765874228459,76.54825427543274,-0.37447311369619385,-0.9776608021129647,-1.1877149039401225,-1.5051882956436415,24.481918749453868,0.5099992752075195,0.49687505111985875,0.8121672153472916,-0.4746653393852469,2.09899977007983,0.16875093798102192,1.4555834927135605,2.094999618530272,42.95948815644836,-23.080785690120706,0.6434162773662692,7,0.6333327293395978,0.19166612625121893,-1.2033340930938738,-1.5475008487701434,-0.7483344078063983,4,-0.12015514062592536,2.8647489889622038,8.388333320617676,-5.102556578513003,8.600000381469728,-1.2971177866956618,8.651665687561035,-0.12015514062592536 2976,2011-07-11,8.266666412353517,8.600000381469728,8.166666030883789,8.600000381469728,37284.0,-0.0387597621314576,1.6000011444070075,-1.574803220559665,61.97053119536377,75.26759624509373,0.02205856067390677,-0.582434584087685,-0.831913936775333,-1.1639253523523152,26.31167549015116,0.4333343505859393,0.606033408557038,0.42058322429657125,-0.8406859922759597,1.6818524408691022,-0.21005138398969514,1.0512178325828367,2.3744335876464824,19.093075499655303,-40.88963102894661,0.6306346082862657,7,0.9766666889190656,0.5250000953674299,-0.8654166460037249,-1.2141668796539324,-0.18333339691162287,0,-0.15322578040171553,-3.8188818151917783,8.600000381469728,2.8647489889622038,8.388333320617676,-5.102556578513003,8.600000381469728,-0.15322578040171553 2977,2011-07-12,7.9516658782958975,8.191665649414062,7.75,8.191665649414062,48078.0,-0.03810490448566917,2.6805505884970873,0.7199979400674082,57.74344931871195,72.88242453966708,0.4119999276020776,-0.219486985375565,-0.49689130781054924,-0.8427470603462464,28.142975302162643,0.5166664123535174,0.6849028783012079,0.06799938678741402,-1.156468192664291,1.29246696623912,-0.5442344029384385,0.6802331765132665,2.6366121217041014,16.263380283856527,-39.94783245623329,0.6122337897258529,7,1.2983341217041025,0.8400006294250497,-0.5366661548614493,-0.8991663455963126,0.46000003814697354,1,-0.11968132123024344,1.6000011444070075,8.266666412353517,-3.8188818151917783,8.600000381469728,2.8647489889622038,8.388333320617676,-0.11968132123024344 2978,2011-07-13,8.011666297912598,8.313332557678223,7.916666030883789,7.9533329010009775,23076.0,0.007545641446086382,-5.025292801112536,-0.2430560522613978,59.98263518084544,70.75086479581793,0.4272363086319917,-0.2230600612933049,-0.5386610279962634,-0.89575892444185,30.268647229775265,0.3966665267944336,0.7048822354200599,0.08491649627685582,-1.0905133860924554,1.260346378646167,-0.5027984449077998,0.6726314374615114,2.463080582087402,22.786629837374203,-34.38913884019722,0.5877149411846558,7,1.2383337020874023,0.7800002098083496,-0.6025000810623169,-0.9591667652130127,-0.04333353042602539,2,-0.11587268465145328,2.6805505884970873,7.9516658782958975,1.6000011444070075,8.266666412353517,-3.8188818151917783,8.600000381469728,-0.11587268465145328 2979,2011-07-14,8.149999618530272,8.199999809265138,8.011666297912598,8.011666297912598,13806.0,0.017266485581621804,-1.7228943903263203,2.371425768796906,59.058611710298294,67.99538100794067,0.35906061654967303,-0.29790860309740363,-0.6570489562526527,-1.0262283388315696,32.40648782666705,0.18833351135254084,0.7238320929078803,0.17324984073638738,-0.9468317927530023,1.293331474225777,-0.38679097600830836,0.7332906574810822,2.2157573862697273,34.833080588714864,-16.226527181227027,0.560040816744695,7,0.42333316802978693,0.6416668891906756,-0.8150000572204572,-1.0975000858306867,-0.44999980926513405,3,-0.1224949080810035,-5.025292801112536,8.011666297912598,2.6805505884970873,7.9516658782958975,1.6000011444070075,8.266666412353517,-0.1224949080810035 2980,2011-07-15,7.9650001525878915,8.199999809265138,7.8333330154418945,8.149999618530272,14784.0,-0.022699322036991987,1.573101685160131,-1.337345659862255,51.22757885847068,63.99255268132471,0.5142705837898669,-0.053705724306845504,-0.45475598017341934,-0.834174608473913,34.489710245347446,0.36666679382324396,0.7264170151239586,-0.051082992553710405,-1.1064945838549507,1.0043285987475299,-0.5787887882043306,0.47662280309690974,2.296126572020108,25.294124246878173,-20.213800328347904,0.5277057956506203,7,0.6083326339721671,0.8399999141693106,-0.7045838832855233,-0.9125006198883066,-0.0816669464111337,4,-0.05398622685977883,-1.7228943903263203,8.149999618530272,-5.025292801112536,8.011666297912598,2.6805505884970873,7.9516658782958975,-0.05398622685977883 2981,2011-07-18,7.585000038146973,7.9650001525878915,7.5833330154418945,7.9650001525878915,36924.0,-0.04770873912883156,1.008773801068612,2.0540606023115413,47.818422768143655,61.02530325433529,0.7254834222235669,0.37312136238100635,-0.0621124826142605,-0.44933812541678364,36.72846253240058,0.381667137145997,0.7125644748749664,-0.44866645336151123,-1.4599653863134936,0.562632479590472,-0.9543159198375033,0.05698301311447995,2.5756816174767074,0.22835941786638103,-40.35159999075979,0.5056494664759915,7,0.7016663551330566,1.31416654586792,-0.32541704177856445,-0.5325005054473877,0.4983329772949219,0,0.035157011756786316,1.573101685160131,7.9650001525878915,-1.7228943903263203,8.149999618530272,-5.025292801112536,8.011666297912598,0.035157011756786316 2982,2011-07-19,7.783332824707031,7.7849998474121085,7.585000038146973,7.585000038146973,21774.0,0.026148027101198457,-1.0168103593358473,-0.5219282285002962,49.552616190514144,58.38815421203501,0.436977150602301,0.21605672107340634,-0.2469021600107375,-0.6406209001317258,38.560518429748946,0.19999980926513583,0.6306904748528055,-0.2695003032684333,-1.2440968913437658,0.7050962848068991,-0.7567985973060996,0.2177979907692329,2.222707912505742,27.397251326000056,-7.863213227469789,0.487298294037666,7,0.45749998092651367,1.133333683013916,-0.5324997901916504,-0.68833327293396,0.35000038146972656,1,0.03854392424059738,1.008773801068612,7.585000038146973,1.573101685160131,7.9650001525878915,-1.7228943903263203,8.149999618530272,0.03854392424059738 2983,2011-07-20,7.90500020980835,7.978332996368407,7.804999828338622,7.804999828338622,11910.0,0.015631784974568186,-2.4666501363748456,0.5042049940615623,49.509599981455196,56.294567105120855,0.23060719315512124,0.14556358434031225,-0.35467669306355987,-0.7544592103663259,40.42131042943594,0.19500017166137606,0.4596400444583555,-0.17558293342590403,-1.0960189496692756,0.7448530828174684,-0.6358009415475898,0.28463507469578175,1.955678064098171,52.16223697925512,23.662323321494675,0.4602180081216862,7,0.3358325958251953,1.0116662979125977,-0.6566672325134277,-0.6683337688446045,0.17833280563354492,2,0.06409433183896218,-1.0168103593358473,7.783332824707031,1.008773801068612,7.585000038146973,1.573101685160131,7.9650001525878915,0.06409433183896218 2984,2011-07-21,7.994999885559082,7.996665954589844,7.856666088104247,7.90500020980835,8766.0,0.011385157920560607,2.0000459814745937,0.8999933243052429,42.663436458549526,53.2807646291503,0.0882232697510279,0.12082787561885766,-0.430472142527762,-0.8390075091840572,43.09136781739271,0.1399998664855966,0.3447322846945271,-0.12308325767517125,-0.9572499453565904,0.7110834300062479,-0.5401666015158817,0.2940000861655383,1.7290376728395618,66.75677598349557,36.73077360067992,0.41708334384070966,7,0.09666681289672852,0.9216666221618652,-0.7516669034957886,-0.7583334445953369,0.034999847412109375,3,-0.0033354744783270496,-2.4666501363748456,7.90500020980835,-1.0168103593358473,7.783332824707031,1.008773801068612,7.585000038146973,-0.0033354744783270496 2985,2011-07-22,8.0,8.185000419616701,7.983333110809326,7.994999885559082,21606.0,0.0006254051923064718,-13.235173342309112,0.055557027280481924,29.481853383435606,49.67091153893605,-0.012110951101465872,0.1660851866210482,-0.42091706853965416,-0.8358106465130275,45.362239177577486,0.20166730880737482,0.22886396035644996,-0.14458315372467112,-0.9239348929194158,0.6347685854700744,-0.5342590233220434,0.2450927158727012,1.595595285821238,69.25204551002209,39.688043008021594,0.38967586959737277,7,-0.051667213439941406,0.942500114440918,-0.7654169797897339,-0.7633335590362549,0.3299999237060547,4,-0.0375000238418578,2.0000459814745937,7.994999885559082,-2.4666501363748456,7.90500020980835,-1.0168103593358473,7.783332824707031,-0.0375000238418578 2986,2011-07-25,8.186665534973145,8.475000381469728,8.140000343322754,8.324999809265138,58938.0,0.023333191871643066,-1.8921117414106972,-27.666221628838805,40.65639125465756,47.7723495318189,-0.23615191362018617,0.003903671286870747,-0.5906119594055985,-1.0130573008651647,45.96082833746633,0.47500038146972834,0.14145945538467863,0.026665759086608176,-0.7426438110862374,0.7959753292594538,-0.35798902599981375,0.411320544173031,1.2881940146253328,67.60283873373517,36.5646292099464,0.38465478508642276,7,-0.15749883651733398,0.7558345794677734,-0.9520825147628784,-0.9499990940093994,0.11333465576171697,0,-0.037051999681746106,-13.235173342309112,8.0,2.0000459814745937,7.994999885559082,-2.4666501363748456,7.90500020980835,-0.037051999681746106 2987,2011-07-26,8.411665916442871,8.453332901000978,8.100000381469728,8.225000381469728,82494.0,0.027483763750764334,1.6172827296328003,-1.3493802308105645,46.462096747321056,46.27006748364951,-0.43475881041725994,-0.17811687769559192,-0.7956772747588641,-1.2254252122867015,46.54966022222352,0.35333251953125,0.027466936508799833,0.21858284473419154,-0.533197177813582,0.9703628672819642,-0.15730716653969523,0.5944728560080783,0.949702041106212,90.54710257612818,56.52005647390584,0.3758900112738865,7,-0.38249921798706055,0.576667070388794,-1.206666111946106,-1.174999475479126,-0.16666603088378906,1,-0.0390330410482852,-1.8921117414106972,8.186665534973145,-13.235173342309112,8.0,2.0000459814745937,7.994999885559082,-0.0390330410482852 2988,2011-07-27,8.443332672119139,8.443332672119139,8.333333015441895,8.416666030883789,145662.0,0.0037646235586183963,7.24998211859048,0.14285787271435274,51.10811281303592,45.386678717287026,-0.4456155823042387,-0.16923628754111952,-0.8066299759724327,-1.2449454704260452,47.170313313710665,0.10999965667724432,-0.0352881058161989,0.21899962425231756,-0.519024601371914,0.9570238498765482,-0.15001248855979732,0.5880117370644333,0.8113531889035137,94.87854552296818,56.11590381579332,0.36901211281211543,7,-0.4141659736633283,0.5450003147125262,-1.2545828819274885,-1.2066662311553937,-0.2933330535888672,2,-0.03671529690711284,1.6172827296328003,8.411665916442871,-1.8921117414106972,8.186665534973145,-13.235173342309112,8.0,-0.03671529690711284 2989,2011-07-28,8.555000305175781,8.583333015441895,8.401665687561035,8.48166561126709,66780.0,0.013225539889643478,1.7948795070241719,2.7500536442316403,49.05528237819133,45.14531244170044,-0.5518223151399901,-0.24530678944831408,-0.8964499351883006,-1.3439600731635863,47.625164574880955,0.18166732788085938,-0.056578696077023594,0.3000838994979862,-0.4396033608759744,1.0397711598719477,-0.06975973068899499,0.6699275296849665,0.5994043851120257,95.27788087175382,54.689595971890085,0.3698436301869807,7,-0.4716672897338867,0.4333326816558838,-1.3512505292892456,-1.3183338642120361,-0.5183343887329102,3,-0.05513352108807379,7.24998211859048,8.443332672119139,1.6172827296328003,8.411665916442871,-1.8921117414106972,8.186665534973145,-0.05513352108807379 2990,2011-07-29,8.336666107177733,8.533332824707031,8.25,8.533332824707031,143382.0,-0.025521237897087712,1.8813500145475706,-2.681769119731613,51.54410978915109,45.559277666256826,-0.30756695639298215,-0.041989381338227716,-0.6587307559186373,-1.1143268789932321,44.659584820611755,0.30500030517578125,-0.09778273649373048,0.08991639614105118,-0.6419428155815048,0.8217756078636063,-0.2760132097202259,0.45584600200232916,0.7234742826193195,48.96539341095541,5.42437843597164,0.36592960586127765,7,-0.252499580383299,0.6608338356018084,-1.0858330726623517,-1.0999996662139875,-0.8683333396911603,4,-0.03678525327318871,1.7948795070241719,8.555000305175781,7.24998211859048,8.443332672119139,1.6172827296328003,8.411665916442871,-0.03678525327318871 2991,2011-08-01,8.353333473205566,8.466666221618652,8.25,8.336666107177733,29058.0,0.0019992843438318975,-1.280702106621024,-0.0847492968674314,60.2032317659012,46.74267939685539,-0.22773325883185613,-0.12782345587220512,-0.6591271570246384,-1.1200690846559898,41.53374145141676,0.21666622161865234,-0.1449043876378422,0.14633371829986608,-0.45385787785242115,0.7465253144521542,-0.15376207977627843,0.4464295163760097,0.6181984741301765,52.41381895815188,5.198374274814682,0.300095798076144,8,-0.15916705131530762,0.8133330345153809,-1.0845837593078613,-1.1166670322418213,-0.7700004577636719,0,-0.0027933219204473447,1.8813500145475706,8.336666107177733,1.7948795070241719,8.555000305175781,7.24998211859048,8.443332672119139,-0.0027933219204473447 2992,2011-08-02,8.25,8.366665840148926,8.216666221618652,8.364999771118164,59568.0,-0.012370327790339308,1.5352353320438428,-6.899696744291763,55.923782596555306,47.45536635408873,-0.05726344002931505,-0.059157715085390805,-0.5424297469488071,-1.0059810731352874,38.18737946502201,0.14999961853027344,-0.14431914593844652,0.06308352947235107,-0.5002050729373,0.6263721318820012,-0.21856077173247357,0.3447278306771766,0.6382400114221127,9.091027314956902,-39.51196974778623,0.28164430120482514,8,-0.03000044822692871,0.9166665077209473,-0.7875003814697266,-0.8741669654846191,-0.29166698455810547,1,0.006060629179983179,-1.280702106621024,8.353333473205566,1.8813500145475706,8.336666107177733,1.7948795070241719,8.555000305175781,0.006060629179983179 2993,2011-08-03,7.823332786560059,8.233332633972168,7.683332920074463,8.233332633972168,91338.0,-0.05171723799272021,1.682926432140232,3.5652231602341895,42.89855360909427,47.48149048192703,0.39850839770203983,0.32289513446412244,-0.1054153279576715,-0.5703989428178105,34.09807831661282,0.5666670799255371,-0.10718915247933758,-0.32475030422210693,-0.8750690416712192,0.22556843322700448,-0.5999096729466622,-0.04959093549755078,0.9866128051032419,15.555539072297512,-33.352151379072424,0.2751593687245559,8,0.3100001811981201,1.3433337211608887,-0.36083316802978516,-0.42333316802978516,0.06000041961669922,2,0.05389865297861518,1.5352353320438428,8.25,-1.280702106621024,8.353333473205566,1.8813500145475706,8.336666107177733,0.05389865297861518 2994,2011-08-04,7.666666030883789,7.8499999046325675,7.633333206176758,7.8333330154418945,94308.0,-0.020025577327531296,1.1666587194110234,0.4065049916727919,43.43359286117905,49.03168375723186,0.5628978223454677,0.4455688251917742,0.056069185283394773,-0.39930414799572134,31.81812905574477,0.21666669845580966,-0.09355894169522294,-0.4453336954116818,-1.0232688428410732,0.13260145201770968,-0.7343012691263784,-0.15636612169698605,1.0696828062062274,3.703648759481116,-46.20027854718479,0.28896757371469595,8,0.4416670799255371,1.5000004768371582,-0.19124960899353027,-0.2666664123535156,0.11999988555908203,3,0.06304351666023544,1.682926432140232,7.823332786560059,1.5352353320438428,8.25,-1.280702106621024,8.353333473205566,0.06304351666023544 2995,2011-08-05,7.566666126251222,7.666666030883789,7.166666030883789,7.5,116328.0,-0.013043466903310486,2.7500102818294145,-0.39999599457551616,49.53973500975501,50.01872195224269,0.6648848383596091,0.4892697340245258,0.15552580156807494,-0.2866418131323698,29.159236658901733,0.5,-0.09001635253311235,-0.4936668872833243,-1.0726674829104903,0.08533370834384169,-0.7831671850969082,-0.2041665894697413,1.100501761539907,30.76923359075207,-24.368314428845213,0.2895002978135831,8,0.3083333969116202,1.391666889190673,-0.0912497043609628,-0.16666650772094815,-0.24000024795532404,4,0.062114514153210454,1.1666587194110234,7.666666030883789,1.682926432140232,7.823332786560059,1.5352353320438428,8.25,0.062114514153210454 2996,2011-08-08,7.0,7.519999980926514,7.0,7.519999980926514,81786.0,-0.07488980176953663,1.0,-7.80006294301501,33.403983283238574,48.56782045623353,1.1683890651433835,1.0078476773340057,0.7150527281464125,0.28882825365116993,27.152516554607185,0.5666661262512216,-0.07830882207253254,-0.9969996929168703,-1.7359760068115833,-0.25802337902215644,-1.3664878498642263,-0.6275115359695134,1.547127739238542,0.0,-56.22388219563288,0.3694881569473568,8,0.7916665077209473,1.1983327865600586,1.8899997472763062,1.7916665077209473,0.3666658401489258,0,0.06690468106951042,2.7500102818294145,7.566666126251222,1.1666587194110234,7.666666030883789,1.682926432140232,7.823332786560059,0.06690468106951042 2997,2011-08-09,7.0,7.3383331298828125,7.0,7.0,95772.0,0.0,0.0,-0.0,29.78407708863564,46.19848315352239,1.0583864910063472,0.9833105078005406,0.7115274285358604,0.29766833832769635,26.18045331238855,0.3383331298828125,-0.027644198349438653,-0.9494163990020752,-1.812773164935619,-0.08605963306853148,-1.381094781968848,-0.5177380160353033,1.3924149653146873,0.0,-54.393879080018465,0.431678382966772,8,0.7916665077209473,1.1983327865600586,1.8899997472763062,1.7916665077209473,0.6100001335144034,1,0.08333328792027062,1.0,7.0,2.7500102818294145,7.566666126251222,1.1666587194110234,7.666666030883789,0.08333328792027062 2998,2011-08-10,7.083333015441895,7.559999942779541,7.0783329010009775,7.168333053588867,81378.0,0.01190471649169944,-9.14033027154562,-100.0,29.57432115394647,44.03393190638407,0.8513817249392002,0.8715478386354478,0.6255647663623627,0.22316428112651732,24.800030138317204,0.559999942779541,-0.03279164030960402,-0.8196667194366443,-1.7648721878589013,0.12553874898561368,-1.2922694536477737,-0.34706398522551574,1.1698404533413234,9.80388526960107,-41.24880377671727,0.47260273421112886,8,0.6833333969116202,0.9116668701171866,1.8066667318344107,1.7083334922790518,0.4166669845581046,2,0.1235294173085566,0.0,7.0,1.0,7.0,2.7500102818294145,7.566666126251222,0.1235294173085566 2999,2011-08-11,7.1516661643981925,7.255000114440918,7.0,7.186666011810303,48696.0,0.00964703322677729,1.970851133567028,0.4117627259365786,31.517793494117043,41.80878565138028,0.6292207950125839,0.7637447920045464,0.5553417902164659,0.16414707766637981,23.40858782377578,0.25500011444091797,-0.07524078079172192,-0.7014168977737434,-1.6958618104464174,0.2930280148989306,-1.1986393541100808,-0.20419444143740684,0.9761899575067039,22.74994635576841,-24.926586609324406,0.49722245633633677,8,0.5816669464111337,0.7975001335144052,1.7429170608520517,1.6400003433227548,0.29166698455810636,3,0.10230721414554944,-9.14033027154562,7.083333015441895,0.0,7.0,1.0,7.0,0.10230721414554944 3000,2011-08-12,7.5349998474121085,7.561666011810303,7.173333168029785,7.173333168029785,31368.0,0.053600611969584655,-1.1474626550819413,-10.333378746593718,36.92311225339255,39.22210570554599,0.1343391603482722,0.3652725373789725,0.17453368675833136,-0.20672205301300828,22.364046305002162,0.40999984741211026,-0.13266407516306433,-0.29658319950103884,-1.2993981568643358,0.7062317578622581,-0.7979906781826882,0.20482427918060964,0.4800706623022988,95.25230940853147,48.02689280244482,0.5014074786816487,8,0.1483330726623544,0.41416645050048917,1.4441666603088388,1.2566666603088388,-0.14999961853027255,4,0.033399611695705156,1.970851133567028,7.1516661643981925,-9.14033027154562,7.083333015441895,0.0,7.0,0.033399611695705156 3001,2011-08-15,7.85166597366333,7.85166597366333,7.613333225250244,7.666666030883789,23280.0,0.042026029550615185,1.5765710500472971,0.5115205611296438,39.16130009947124,37.35960765031443,-0.29164128076194284,0.07337042550556916,-0.1353378247896515,-0.5086097259873501,22.129475672440407,0.3166661262512216,-0.1918805750131618,0.006749629974365234,-0.989329456037785,1.0028287159865155,-0.49128991303171077,0.5047891729804403,0.061897485079636105,100.0,55.84805261590601,0.49803954300607534,8,-0.2349996566772461,-0.05166578292846591,1.1608338356018066,0.9400005340576172,-0.46000003814697266,0,-0.06686480259456129,-1.1474626550819413,7.5349998474121085,1.970851133567028,7.1516661643981925,-9.14033027154562,7.083333015441895,-0.06686480259456129 3002,2011-08-16,8.083333015441895,8.333333015441895,7.75,7.85166597366333,36720.0,0.029505463242532226,-1.6819971082773642,1.2522546672062231,43.53294576498725,37.43009566763587,-0.6140055147651085,-0.14194665653428196,-0.35232754448217385,-0.7222181496892262,22.1936843376367,0.5833330154418945,-0.24278384053068613,0.22341666221618617,-0.7777799182386644,1.2246132426710368,-0.27718162801123825,0.7240149524436115,-1.0833330154418945,81.24999552965058,41.717077519219394,0.5005982902274253,8,-0.41666650772094727,-0.29166650772094727,0.9341667890548706,0.7083334922790527,-0.933332920074462,1,-0.08865986022398098,1.5765710500472971,7.85166597366333,-1.1474626550819413,7.5349998474121085,1.970851133567028,7.1516661643981925,-0.08865986022398098 3003,2011-08-17,8.411665916442871,8.498332977294924,8.114999771118164,8.116665840148926,84198.0,0.040618504814010414,-1.5698411886556138,1.2733795624494433,47.61109428053084,37.89426249200829,-0.9500107272639582,-0.45363321287098923,-0.6485939677370158,-1.0297345704424288,22.034309771306518,0.4149999618530291,-0.3132749201472427,0.5264162778854367,-0.5047745345012409,1.5576070902721142,0.010820871692097,1.0420116840787754,-1.3849992561340336,94.21576764541881,59.18403589032776,0.5155954061933389,8,-0.6624994277954093,-0.6199994087219238,0.6091673374176025,0.38000059127807617,-1.4433331489562988,2,-0.09530404451291818,-1.6819971082773642,8.083333015441895,1.5765710500472971,7.85166597366333,-1.1474626550819413,7.5349998474121085,-0.09530404451291818 3004,2011-08-18,7.968332767486572,8.483332633972168,7.966666221618652,8.483332633972168,69156.0,-0.052704559757857816,1.006472024465919,-1.745761807778101,44.28940541731387,37.3108925372926,-0.5133726852668392,-0.013070462062751531,-0.17446098061716064,-0.5691757043337287,21.69836123310664,0.5166664123535156,-0.38284097110316573,0.08441648483276332,-0.9462456393636671,1.1150786090291946,-0.4309145772654528,0.5997475469309794,-0.8827994544982918,59.99997840737078,25.626540972862408,0.5153310620982157,8,-0.21916627883911044,-0.176666259765625,1.0525004863739014,0.823333740234375,-0.9499998092651358,3,-0.05877424815860155,-1.5698411886556138,8.411665916442871,-1.6819971082773642,8.083333015441895,1.5765710500472971,7.85166597366333,-0.05877424815860155 3005,2011-08-19,7.699999809265138,7.929999828338622,7.519999980926514,7.929999828338622,81336.0,-0.03367491871277284,2.5652157687962136,0.44660209456562555,40.60401892939005,38.1108964979761,-0.2504777624692469,0.24415269305799914,0.11805156646118942,-0.2892870206173397,20.659304383313497,0.4483327865600586,-0.3963167376354253,-0.16891646385192782,-1.2011960875087402,0.8633631598048845,-0.685056275680334,0.34722334797647836,-0.557954509704591,18.398625928675266,-13.127188113252373,0.5161398118284063,8,0.04916667938232422,0.09166669845580966,0.9824998378753653,1.0916666984558097,-0.5666666030883798,4,-0.03333333333333344,1.006472024465919,7.968332767486572,-1.5698411886556138,8.411665916442871,-1.6819971082773642,8.083333015441895,-0.03333333333333344 3006,2011-08-22,7.883333206176758,7.9583330154418945,7.553332805633545,7.75666618347168,50310.0,0.02380953265622443,1.9277126291769215,-0.5507261400035287,44.84535723115089,39.78437206936669,-0.33004058716087137,0.03892492357621613,-0.041428473808764466,-0.4613715670600289,19.141139910606505,0.4050002098083496,-0.3966105171392815,0.029583549499511363,-0.9918961338077459,1.0510632328067686,-0.48115629215411815,0.54032339115314,-0.6870363995068365,37.13799152220601,2.6597232208479156,0.5107398416536286,8,-0.134166717529296,-0.09166669845581055,0.8058332204818726,0.9083333015441895,-0.5616674423217782,0,-0.06321348651157699,2.5652157687962136,7.699999809265138,1.006472024465919,7.968332767486572,-1.5698411886556138,8.411665916442871,-0.06321348651157699 3007,2011-08-23,8.083333015441895,8.168333053588867,7.940000057220459,7.940000057220459,39276.0,0.02536995507286588,-2.1860501478753522,1.1315728053004066,53.90390966608206,42.487659681826194,-0.40254051218042264,-0.19703611721642922,-0.2179291850671241,-0.6514532975011358,17.801957792675672,0.2849998474121094,-0.4016523783530266,0.24600000381469744,-0.747907370055767,1.2399073776851628,-0.25095368312053523,0.7429536907499301,-0.8349547619469728,57.580909220733986,19.853573733007295,0.49695368693523256,8,-0.3341665267944327,-0.29166650772094727,0.5095834732055664,0.7083334922790527,-0.621666908264161,1,-0.08556706479916387,1.9277126291769215,7.883333206176758,2.5652157687962136,7.699999809265138,1.006472024465919,7.968332767486572,-0.08556706479916387 3008,2011-08-24,8.133333206176758,8.244999885559082,8.083333015441895,8.083333015441895,35838.0,0.006185590849634215,-5.466650136374907,0.34883945294436625,57.23889525987098,45.34555987802108,-0.32177272371464216,-0.28612105206804195,-0.24175288388327942,-0.6917826557867546,16.440499217599253,0.1616668701171875,-0.31084918826150787,0.31150016784667933,-0.651813402506324,1.2748137381996836,-0.17015661732982323,0.7931569530231819,-0.8349567637298358,63.66785381053381,20.74295891886149,0.4816567851765021,8,-0.2975001335144034,-0.34166669845581055,0.4454164505004883,0.6583333015441895,-0.4416670799255362,2,-0.12090161387492959,-2.1860501478753522,8.083333015441895,1.9277126291769215,7.883333206176758,2.5652157687962136,7.699999809265138,-0.12090161387492959 3009,2011-08-25,8.083333015441895,8.206665992736816,8.010000228881836,8.148332595825195,28194.0,-0.006147564530725402,1.1651311610522281,-1.2999866486105018,58.14076390252741,47.70307672792496,-0.14049173306423768,-0.2880365700176677,-0.16561750525650787,-0.6321977611285714,14.717064038259991,0.19666576385498047,-0.2042759800463374,0.28508334159851056,-0.6242364053806817,1.194403088577702,-0.16957653189108512,0.7397432150881063,-0.7369583116010521,77.70111842992301,31.865561271779526,0.4546598734895958,8,-0.07416653633117676,-0.29166650772094727,0.49541664123535156,0.7083334922790527,-0.5366668701171875,3,-0.13793818042944606,-5.466650136374907,8.133333206176758,-2.1860501478753522,8.083333015441895,1.9277126291769215,7.883333206176758,-0.13793818042944606 3010,2011-08-26,8.029999732971191,8.125,8.0,8.125,45522.0,-0.006597932111521154,1.631571550469307,1.4615520049297945,69.3609052882697,51.05858841556923,-0.010681914073771281,-0.27284484341962667,-0.08714330901551648,-0.5680023259564368,13.385493594391463,0.125,-0.0949071385806386,0.24708337783813494,-0.6339100843083134,1.1280768399845842,-0.1934133532350888,0.6875801089113596,-0.6375466981921853,68.91565916205859,16.568301923310457,0.44049673107322457,8,-0.020833253860473633,-0.23833322525024414,0.4741668701171875,0.7616667747497559,-0.4833335876464844,4,-0.12598590390929276,1.1651311610522281,8.083333015441895,-5.466650136374907,8.133333206176758,-2.1860501478753522,8.083333015441895,-0.12598590390929276 3011,2011-08-29,8.329999923706055,8.48166561126709,8.166666030883789,8.166666030883789,53214.0,0.037359925368747104,-2.8571245066212017,-1.7192993023139085,72.4662218762646,54.27339687237782,-0.26339357486368264,-0.6057393254269297,-0.35977130187173945,-0.8552856027964246,12.224695736150428,0.45166587829589844,0.023072153016245878,0.5482502460479735,-0.32961889074365125,1.4261193828395982,0.10931567765216066,0.9871848144437863,-0.8933116912264119,72.00012324431866,12.492872876496946,0.43893456839581235,8,-0.3208334445953369,-0.5383334159851074,0.1154165267944336,0.4616665840148926,-1.130000114440917,0,-0.1436574704069018,1.631571550469307,8.029999732971191,1.1651311610522281,8.083333015441895,-5.466650136374907,8.133333206176758,-0.1436574704069018 3012,2011-08-30,8.300000190734862,8.416666030883789,8.226666450500487,8.338333129882812,34074.0,-0.003601408552936225,-1.0540448586760767,-0.23469066025178004,70.92891405773227,56.864265736511314,-0.2228640209911017,-0.602702511316437,-0.30755661221339814,-0.814264246840942,11.115008663330658,0.18999958038330256,0.10862662427834735,0.5157505035400369,-0.3679984224982782,1.3994994295783512,0.07387604052087937,0.9576249665591945,-0.8208461684626078,62.28391309598964,-3.3654644285349278,0.4418744630191573,8,-0.2983338832855207,-0.5083336830139142,0.18583321571350275,0.49166631698608576,-0.9966673851013166,1,-0.1178716149876694,-2.8571245066212017,8.329999923706055,1.631571550469307,8.029999732971191,1.1651311610522281,8.083333015441895,-0.1178716149876694 3013,2011-08-31,8.244999885559082,8.300000190734862,8.108332633972168,8.300000190734862,52614.0,-0.006626542639983968,5.969690664447604,1.4348053240451664,68.8940183682312,59.59811161994657,-0.2167892217935048,-0.5422960341194774,-0.22891053221480284,-0.7451503672095985,11.437915520132089,0.19166755676269354,0.16933278454831147,0.4396668434143063,-0.46780864615682205,1.3471423329854346,-0.014070901371256994,0.8934045881998705,-0.725078705085922,50.86513959644638,-19.375843151718655,0.4537377447855641,8,-0.24416708946228027,-0.45333337783813477,0.26374995708465576,0.5466666221618652,-0.8583340644836435,2,-0.09500713029157692,-1.0540448586760767,8.300000190734862,-2.8571245066212017,8.329999923706055,1.631571550469307,8.029999732971191,-0.09500713029157692 3014,2011-09-01,8.149999618530272,8.228333473205566,8.118332862854004,8.191665649414062,20496.0,-0.011522167173731668,-1.0952588555858311,0.757559994451437,61.804220329923766,61.9536895533392,-0.10427515852509295,-0.4313442648916279,-0.10749589478214183,-0.6360198660078336,11.911216251164975,0.12666702270507812,0.200915612471686,0.32049989700317205,-0.5971133480759008,1.2381131420822449,-0.13830672553636347,0.7793065195427085,-0.590941966184241,31.141857550443834,-34.45090790863351,0.45880662253953625,9,-0.13250041007995428,-0.3583331108093244,0.35875022411346613,0.6416668891906756,-0.7849998474121076,3,-0.05623724094869387,5.969690664447604,8.244999885559082,-1.0540448586760767,8.300000190734862,-2.8571245066212017,8.329999923706055,-0.05623724094869387 3015,2011-09-02,8.036665916442871,8.159999847412111,8.029999732971191,8.159999847412111,27918.0,-0.01390597636712998,1.108099748695116,2.9600595101853138,53.851490104257564,62.954370983684385,0.06910382535116,-0.29617923225679377,0.02422630811321369,-0.5085924889563795,12.428601159288307,0.13000011444091975,0.1910519575210401,0.1836662054061886,-0.7296687091509053,1.0970011199632834,-0.27300125187235835,0.6403336626847356,-0.44003725109888503,1.475910355865424,-57.29575854273846,0.4566674572785473,9,0.17416691780090332,-0.26999950408935547,0.4991670846939087,0.7550005912780762,-0.671666145324707,4,-0.06097052885023302,-1.0952588555858311,8.149999618530272,5.969690664447604,8.244999885559082,-1.0540448586760767,8.300000190734862,-0.06097052885023302 3016,2011-09-05,7.468332767486572,8.045000076293945,7.468332767486572,8.045000076293945,41088.0,-0.07071752824681932,1.0,4.675658225401054,38.77053672130935,61.272885100931866,0.6396438068453758,0.32574008121997977,0.5915591913267235,0.07048629445899302,12.364394505265789,0.576667308807373,0.21321882917214552,-0.40808358192443883,-1.2506050525968817,0.43443788874800404,-0.8293443172606594,0.013177153411782605,1.0300002098083514,0.0,-53.61797088814633,0.4212607353362214,9,0.5066664218902588,0.28083372116088956,1.072500467300415,1.323333740234375,-0.10499954223632812,0,0.010488736947978472,1.108099748695116,8.036665916442871,-1.0952588555858311,8.149999618530272,5.969690664447604,8.244999885559082,0.010488736947978472 3017,2011-09-06,7.5833330154418945,7.644999980926514,7.438333034515381,7.5766658782958975,51906.0,0.015398382950472689,2.179465359899058,-0.011561496627553822,33.59737201410303,58.646049184735425,0.4987038919426645,0.2705538460571093,0.48101155933033013,-0.03469367492207809,12.320532551428013,0.2066669464111328,0.27784257106293353,-0.3222499847412106,-1.0723418932675948,0.4278419237851727,-0.6972959390044018,0.052795969521980624,0.8943999576568622,16.82784122383096,-30.347155043442953,0.37504595426319165,9,0.3766663074493408,0.1658334732055673,1.0970834493637085,1.2083334922790527,-0.28333282470703214,1,-0.05054943590057004,1.0,7.468332767486572,1.108099748695116,8.036665916442871,-1.0952588555858311,8.149999618530272,-0.05054943590057004 3018,2011-09-07,7.9583330154418945,7.9583330154418945,7.573332786560059,7.625,29718.0,0.049450551523504194,1.3100035762820972,49.996423973673785,49.79647729379144,57.718906228209214,0.10758307341521167,-0.037452458792420984,0.11271059268369044,-0.3975132546633171,12.813967679038802,0.38500022888183594,0.32337238371599675,0.00900001525878924,-0.6335174291208148,0.6515174596383932,-0.3122587069310132,0.3302587374485908,0.47782396011352724,65.82274584412504,19.43268979995465,0.3212587221898019,9,0.0016663074493408203,-0.2091665267944327,0.7350000143051147,0.8333334922790527,-0.5949997901916504,2,-0.08230369457239661,2.179465359899058,7.5833330154418945,1.0,7.468332767486572,1.108099748695116,8.036665916442871,-0.08230369457239661 3019,2011-09-08,7.883333206176758,7.983333110809326,7.883333206176758,7.94666576385498,33702.0,-0.009424060179388238,-2.1579304009998643,-0.18999785423073906,54.05007335845187,56.01770268045166,0.16900177067227418,0.1003157704139781,0.18964631038430646,-0.30907537636181726,13.17191415606646,0.09999990463256836,0.3142929550135296,-0.10258314609527552,-0.6261846265270172,0.42101833433646707,-0.36438388631114726,0.15921759412059533,0.5129108117370631,61.66282884412699,11.247406460872327,0.26180074021587124,9,0.07666611671447754,-0.134166717529296,0.7666665315628052,0.9083333015441895,-0.44333314895629883,3,-0.0630022063144775,1.3100035762820972,7.9583330154418945,2.179465359899058,7.5833330154418945,1.0,7.468332767486572,-0.0630022063144775 3020,2011-09-09,7.786665916442871,7.941666126251222,7.666666030883789,7.940000057220459,35424.0,-0.012262235682001354,2.510648205921086,2.4210950322998728,47.779466544456234,53.2747298658063,0.25426044881475285,0.22852031960671404,0.2692203584170656,-0.20234962883457275,13.653790954191368,0.27500009536743253,0.28470188406886265,-0.21183373928070104,-0.7007554691660598,0.2770879906046577,-0.4562946042233804,0.03262712566197834,0.5712616621350115,57.41747250786584,5.102675597186213,0.24446086494267952,9,0.14083361625671387,-0.03749942779540927,0.8508338928222656,1.0050005912780762,-0.28833293914794833,4,-0.05415233552453913,-2.1579304009998643,7.883333206176758,1.3100035762820972,7.9583330154418945,2.179465359899058,7.5833330154418945,-0.05415233552453913 3021,2011-09-12,7.3266658782958975,7.558332920074463,7.25,7.558332920074463,27360.0,-0.05907535305651235,1.6618626258384945,1.5108640554786803,34.47332557870115,49.22410892369173,0.6224250420642372,0.6821459884634402,0.685528593544384,0.26228862311767553,13.847081450851952,0.5366659164428711,0.24158697215652225,-0.645583772659303,-1.2170970758300692,-0.0740704694885368,-0.9313404242446852,-0.3598271210739199,0.9944779185194852,10.4544411217553,-39.4925369325284,0.2857566515853831,9,0.4483342170715332,0.4225006103515643,1.0900003910064706,1.4650006294250497,0.16833400726318448,0,0.00523210604373614,2.510648205921086,7.786665916442871,-2.1579304009998643,7.883333206176758,1.3100035762820972,7.9583330154418945,0.00523210604373614 3022,2011-09-13,7.366665840148926,7.456665992736816,7.216666221618652,7.369999885559082,21330.0,0.005459504025087547,1.7169847987562619,0.014391539618928771,34.20329206074483,45.369583778415475,0.4873597481386085,0.6173542947517623,0.6174123099943039,0.23026693011599164,13.181837275326592,0.23999977111816406,0.16739470475861484,-0.5697504520416263,-1.1989005990642596,0.05939969498100606,-0.8843255255529421,-0.2551753785303097,0.8902093288575337,19.56516195562057,-27.46287189425978,0.31457507351131625,9,0.3558340072631836,0.38250064849853604,0.6283338069915771,1.4250006675720215,0.11666727066040039,1,-0.00045239121347384614,1.6618626258384945,7.3266658782958975,2.510648205921086,7.786665916442871,-2.1579304009998643,7.883333206176758,-0.00045239121347384614 3023,2011-09-14,7.610000133514403,7.611666202545166,7.309999942779541,7.358333110809326,24228.0,0.03303180823531937,1.366017667342344,-75.48398169336357,40.9669375596842,43.05433013727774,0.16145712485666852,0.32768224944561997,0.34987514509607287,-0.004790653500624131,12.067137338356384,0.301666259765625,0.05155001884031307,-0.28633286952972536,-0.889612321670989,0.3169465826115383,-0.5879725956003563,0.015306856540906466,0.5636583197010312,51.304408399712045,7.8193845648042455,0.3016397260706317,9,0.07833290100097834,0.13916635513305842,0.3849995136260995,1.1816663742065439,-0.2350001335144034,2,-0.04073586561638842,1.7169847987562619,7.366665840148926,1.6618626258384945,7.3266658782958975,2.510648205921086,7.786665916442871,-0.04073586561638842 3024,2011-09-15,7.5,7.75,7.456665992736816,7.633333206176758,36006.0,-0.014454682205584102,-1.6666579969482591,-0.5298000697254956,40.09964046629999,41.52634684417134,0.18948485317552777,0.42245665410991684,0.44071889114163376,0.11327653141394567,11.163421045583426,0.2933340072631836,-0.06610388535982192,-0.37291636466980016,-1.0003041095801368,0.2544713802405374,-0.6866102371249685,-0.05922249221463183,0.5970990746876925,39.08052629675055,-1.138630819487922,0.31369387245516867,9,0.13083314895629883,0.24916648864746183,0.38083314895629883,1.2916665077209473,0.28333282470703125,3,-0.018222236633300803,1.366017667342344,7.610000133514403,1.7169847987562619,7.366665840148926,1.6618626258384945,7.3266658782958975,-0.018222236633300803 3025,2011-09-16,7.443333148956299,7.5266661643981925,7.394999980926514,7.5,29112.0,-0.007555580139160134,1.3939484578538057,0.42500178814104855,31.780838024132507,40.74971365559613,0.1711329122999672,0.48370876069409974,0.47035221173771724,0.17808215985244757,11.333635669776875,0.1316661834716788,-0.18204311676288487,-0.4167498826980589,-1.069036674977669,0.23553690958155027,-0.7428932788378635,-0.09060648655825432,0.58333129748587,42.50001341103388,6.040649654475601,0.32614339613980464,9,0.15666651725769043,0.3924999237060556,0.3979165554046631,1.3483333587646484,0.684999942779541,4,-0.00044779558688801124,-1.6666579969482591,7.5,1.366017667342344,7.610000133514403,1.7169847987562619,7.366665840148926,-0.00044779558688801124 3026,2011-09-19,7.385000228881836,7.449999809265138,7.343332767486572,7.4016661643981925,13584.0,-0.007836935269065926,-1.1333225251171994,0.2941037874771593,31.415048617974207,40.507233278248485,0.24183336763051955,0.5299651916561707,0.5111623890968993,0.24459000578321444,11.500805334615308,0.10666704177856534,-0.2707461756694931,-0.4501661539077757,-1.1359261384855301,0.23559383066997874,-0.7930461461966534,-0.10728616161889803,0.5768643595744516,31.562600023961046,-1.5627928534194453,0.34287999228887744,9,0.21499943733215332,0.47249937057495206,0.43124938011169434,1.4066662788391113,0.6599998474121094,0,0.015346343249910355,1.3939484578538057,7.443333148956299,-1.6666579969482591,7.5,1.366017667342344,7.610000133514403,0.015346343249910355 3027,2011-09-20,7.391665935516357,7.416666030883789,7.366665840148926,7.37833309173584,7950.0,0.0009026007349941523,-1.7272325318282897,-0.8000057222969726,32.320436803725016,38.56545100157444,0.2292260788417213,0.4941605204402588,0.49684507720787785,0.2465935418671421,11.274780111803743,0.05000019073486328,-0.33082882324239904,-0.4089170932769779,-1.1115366871166614,0.2937025005627065,-0.7602268901968205,-0.05760729635713524,0.5105827835929189,18.560450481009422,-11.8120166142252,0.3513097969198422,9,0.20833373069763184,0.4658336639404306,0.3166673183441162,1.4000005722045898,0.6716666221618652,1,0.013979791692994903,-1.1333225251171994,7.385000228881836,1.3939484578538057,7.443333148956299,-1.6666579969482591,7.5,0.013979791692994903 3028,2011-09-21,7.1500000953674325,7.385000228881836,7.081665992736816,7.385000228881836,48396.0,-0.03269436717746399,1.5815665004839388,-17.62565716533737,30.468758876668517,35.94530494804296,0.3846183866420958,0.6939599668626162,0.7259590856072187,0.4941743157064087,11.126773385411196,0.309999942779541,-0.3071928479362196,-0.601416277885436,-1.3425592312388863,0.13972667546801443,-0.9719877545621616,-0.2308448012087112,0.697402023942594,10.224543699406096,-19.22233104633132,0.370571476676725,9,0.361665964126586,0.6399993896484375,0.5791664123535147,1.6416664123535147,1.0016655921936026,2,0.04662000153788304,-1.7272325318282897,7.391665935516357,-1.1333225251171994,7.385000228881836,1.3939484578538057,7.443333148956299,0.04662000153788304 3029,2011-09-22,6.968332767486572,7.1500000953674325,6.835000038146973,7.1500000953674325,47352.0,-0.025408017546540207,2.4678779161329367,0.7730520198607703,29.67660646787064,33.93387605064456,0.47253562786162107,0.830385574324163,0.8882452212609415,0.6806271902749019,11.337061994309678,0.3150000572204599,-0.28325073525884203,-0.7273335933685301,-1.528652396580739,0.07398520984367973,-1.127992994974635,-0.3266741917624252,0.8024957391661331,19.2770361709418,-13.141715045629446,0.4006594016061048,9,0.32416725158691406,0.690833568572998,0.8020837306976318,1.823333740234375,1.1983332633972168,3,0.05835933014147798,1.5815665004839388,7.1500000953674325,-1.7272325318282897,7.391665935516357,-1.1333225251171994,7.385000228881836,0.05835933014147798 3030,2011-09-23,7.018332958221436,7.298333168029785,6.934999942779541,6.934999942779541,50442.0,0.007175344864148725,-7.7200306702830135,-0.4587121768893208,39.336500495368156,34.474228819163116,0.337586712531702,0.7385748966907331,0.8250092448713415,0.6352994785004684,11.427692812434406,0.36333322525024414,-0.340366362001844,-0.6267500638961785,-1.4660303843296747,0.2125302565373186,-1.046390224112927,-0.20710990367942994,0.6401961322105807,29.810242000763044,-6.43211047294491,0.4196401602167484,9,0.2741670608520499,0.6399998664855948,0.7520835399627677,1.7733335494995108,1.1483330726623526,4,0.10900022427540379,2.4678779161329367,6.968332767486572,1.5815665004839388,7.1500000953674325,-1.7272325318282897,7.391665935516357,0.10900022427540379 3031,2011-09-26,7.133333206176758,7.218332767486572,7.018332958221436,7.019999980926514,29196.0,0.01638569281906288,-2.428550408919843,1.3600038910060395,39.336500495368135,35.04458531189904,0.2148745558747418,0.5579321509468542,0.7100870446690584,0.5253951259686005,10.827749400537993,0.19999980926513583,-0.40757687043652435,-0.45191648006439245,-1.2554659175321277,0.35163295740334366,-0.85369119879826,-0.05014176133052484,0.4263723979810541,51.28942928674369,12.071139264095635,0.40177471873386794,9,0.15916681289672852,0.5249996185302734,0.6370832920074463,1.6583333015441895,0.7999997138977051,0,0.13948596775172528,-7.7200306702830135,7.018332958221436,2.4678779161329367,6.968332767486572,1.5815665004839388,7.1500000953674325,0.13948596775172528 3032,2011-09-27,7.32166576385498,7.389999866485597,7.166666030883789,7.166666030883789,35712.0,0.02640176089281021,-1.8817318755422223,1.367646006975846,33.448856855125584,34.20924301139253,0.021777599694281058,0.30835681554123706,0.5176287479696677,0.34248038764602207,10.013233816958051,0.2566666603088388,-0.45133264375606785,-0.21466720104217618,-0.9513435001023085,0.5220090980179561,-0.5830053505722423,0.15367094848788998,0.15107517238153179,87.687545267325,49.693308602330205,0.3683381495300661,9,-0.029165744781493252,0.33666706085205167,0.4487507343292245,1.4833343029022226,0.34833431243896573,1,0.09879368107867825,-2.428550408919843,7.133333206176758,-7.7200306702830135,7.018332958221436,2.4678779161329367,6.968332767486572,0.09879368107867825 3033,2011-09-28,7.4616661071777335,7.4616661071777335,7.3333330154418945,7.3333330154418945,33042.0,0.019121378636798303,1.0000000000000138,0.8279568569301469,39.396470558328616,34.13111302161793,-0.15810289429629254,0.11242623833668741,0.37112211448449095,0.20810165106470802,9.418679913012404,0.1400003433227539,-0.41794780774510265,-0.03550016880035489,-0.6925225749502113,0.6215222373495024,-0.3640113718752831,0.2930110342745733,-0.6266660690307608,100.0,62.314611288686535,0.32851120307492865,9,-0.2808330059051505,0.19666671752929776,0.3087503910064706,1.4133338928222665,0.20499992370605558,2,0.08063433043750345,-1.8817318755422223,7.32166576385498,-2.428550408919843,7.133333206176758,-7.7200306702830135,7.018332958221436,0.08063433043750345 3034,2011-09-29,7.691666126251222,7.75,7.4616661071777335,7.4616661071777335,62418.0,0.03082421750984543,-1.5072510340109142,1.7922113148097494,47.761198726046814,35.90670865516396,-0.4001343067270282,-0.1619761531402526,0.13425287751055937,-0.015387878512275854,8.633748097689878,0.2883338928222665,-0.37943012486259153,0.21741652488708585,-0.3722502747763352,0.8070833245505069,-0.07741687494462468,0.5122499247187964,-0.844132766723634,92.84246998120162,55.271468842913805,0.2948333998317105,9,-0.39916610717773526,-0.03333330154419034,0.1220836639404288,1.1833338737487784,0.0,3,0.05980493091605488,1.0000000000000138,7.4616661071777335,-1.8817318755422223,7.32166576385498,-2.428550408919843,7.133333206176758,0.05980493091605488 3035,2011-09-30,7.546666145324707,7.691666126251222,7.533332824707031,7.691666126251222,84552.0,-0.018851569808995938,1.1839078947800978,-0.6304346473996818,56.08856926131229,38.64821094886819,-0.2670145067277776,-0.05857089990635167,0.2703959064023813,0.13534551987058663,8.069116864110425,0.15833330154419034,-0.38037847022492866,0.09691653251647914,-0.4319422179140231,0.6257752829469814,-0.16751284269877242,0.3613459077317307,-0.6630341201782226,72.20951019181875,29.919257845066852,0.26442937521525123,9,-0.2541661262512207,0.11166667938232422,0.3537503480911255,1.328333854675293,0.14499998092651456,4,0.08215546754286773,-1.5072510340109142,7.691666126251222,1.0000000000000138,7.4616661071777335,-1.8817318755422223,7.32166576385498,0.08215546754286773 3036,2011-10-03,7.546666145324707,7.546666145324707,7.47666597366333,7.5,121902.0,0.0,2.000040872213026,-0.3218355273326364,55.094348993027744,41.17864563656849,-0.2700714574220413,-0.05523330143312499,0.2553386344149082,0.14111054174134363,8.153222072258941,0.07000017166137695,-0.37043809125783866,0.09299986362457258,-0.43759576390733024,0.6235954911564754,-0.17229795014137927,0.3582976773905244,-0.6283794011840822,65.1428057612765,19.152712473638857,0.2652978137659515,10,-0.2541661262512207,0.11166667938232422,0.3537503480911255,1.328333854675293,0.08999967575073153,0,0.08215546754286773,1.1839078947800978,7.546666145324707,-1.5072510340109142,7.691666126251222,1.0000000000000138,7.4616661071777335,0.08215546754286773 3037,2011-10-04,7.199999809265138,7.516665935516357,7.199999809265138,7.516665935516357,36306.0,-0.045936355124750694,-1.0000000000000056,-6.785778513477593,39.03741542827029,42.130718586746475,0.052018137847434254,0.2753600449410927,0.5753554124987117,0.49158457947996315,8.425576758110381,0.3466663360595694,-0.34274164514285843,-0.23449981212615878,-0.7730088004382525,0.3040091761859349,-0.5037543062822056,0.03475468202988807,-0.24844453489013762,0.0,-43.44583377923419,0.26925449415604696,10,0.09250020980834872,0.42583322525024325,0.7004166841506949,1.6750001907348624,0.46666622161865146,1,0.10185182364389145,2.000040872213026,7.546666145324707,1.1839078947800978,7.546666145324707,-1.5072510340109142,7.691666126251222,0.10185182364389145 3038,2011-10-05,7.303332805633545,7.341666221618652,7.166666030883789,7.3333330154418945,32916.0,0.01435180543136072,6.500015326923274,0.09473766633488809,44.72269927315096,43.80250667622206,-0.030482886643553364,0.12694878400688836,0.4450032700741815,0.39269881766296777,8.837335325327935,0.17500019073486328,-0.3060704051028216,-0.09841680526733398,-0.5793837512663842,0.3825501407317162,-0.3389002782668591,0.14206666773219112,-0.31983974223354483,23.428564421992252,-19.719748576025378,0.24048347299952494,10,0.039167165756225586,0.26416730880737216,0.5933336019515991,1.571667194366455,0.33500003814697266,2,0.05020547199732772,-1.0000000000000056,7.199999809265138,2.000040872213026,7.546666145324707,1.1839078947800978,7.546666145324707,0.05020547199732772 3039,2011-10-06,7.386665821075439,7.440000057220459,7.295000076293945,7.303332805633545,20502.0,0.011410272222239781,-1.900043869687953,-2.7777477549073852,48.50086234475017,44.82076910393117,-0.05390343110913687,0.004741992896193814,0.3314624368916279,0.3140500230975727,9.106940182394188,0.14499998092651367,-0.2708655696006952,0.009749579429625399,-0.4144610315788402,0.433960190438091,-0.2023557260746074,0.2218548849338582,-0.3725124802114381,41.90471432918083,-1.2708448641341334,0.21210530550423293,10,-0.0024993419647207915,0.14500093460083097,0.509583830833436,1.4883341789245614,0.19666719436645597,3,0.03790616992709506,6.500015326923274,7.303332805633545,-1.0000000000000056,7.199999809265138,2.000040872213026,7.546666145324707,0.03790616992709506 3040,2011-10-07,7.364999771118164,7.386665821075439,7.3383331298828125,7.386665821075439,20160.0,-0.002933129842622284,3.461606179985758,-0.25999359128413857,49.46041851269812,45.9456488836345,0.02470687144525474,-0.007169434338366365,0.3290847285995584,0.3401355921432252,9.628454485839216,0.048332691192626065,-0.20673519703386756,0.009166836738586426,-0.36867792147100964,0.3870115949481825,-0.1797555423662116,0.19808921584338446,-0.32141256388872375,52.19307381687953,7.2367304363728095,0.18892237910479823,10,0.09333324432373047,0.13250017166137784,0.5395830869674683,1.510000228881836,0.1833333969116211,4,0.04435388530683726,-1.900043869687953,7.386665821075439,6.500015326923274,7.303332805633545,-1.0000000000000056,7.199999809265138,0.04435388530683726 3041,2011-10-10,7.364999771118164,7.391665935516357,7.308332920074463,7.366665840148926,55476.0,0.0,2.225819551092735,0.07689768250545026,49.27799125011587,47.70444159418897,0.06819619957415046,-0.0043745926762603915,0.3040079189094538,0.34276375300005757,9.30509126769218,0.08333301544189453,-0.11992477386720779,0.007250142097473322,-0.37036048458561766,0.3848607687805643,-0.18155517124407172,0.19605545543901837,-0.29315605217790175,56.66679836458434,8.025731875263837,0.18880531334154532,10,0.09333324432373047,0.07500028610229492,0.623749852180481,1.510000228881836,0.016666412353515625,0,0.04435388530683726,3.461606179985758,7.364999771118164,-1.900043869687953,7.386665821075439,6.500015326923274,7.303332805633545,0.04435388530683726 3042,2011-10-11,7.363333225250244,7.375,7.306665897369385,7.364999771118164,14334.0,-0.00022627914727912923,5.307665221505755,1.0002862049227246,56.63900217900872,49.6202784409312,0.08537269690593341,-0.0031310499347689813,0.2833925165421025,0.3460641872413799,8.898983670553262,0.06833410263061523,-0.06994406951754861,0.005750226974487127,-0.3718467742914413,0.38334722824041556,-0.18304827365847665,0.1945487276074509,-0.2643632550675923,71.95123014952296,17.688551191555703,0.18879850063296408,10,0.09499979019165039,0.04583334922790527,0.49874961376190186,1.5116667747497559,0.07833290100097745,1,0.03712076955690202,2.225819551092735,7.364999771118164,3.461606179985758,7.364999771118164,-1.900043869687953,7.386665821075439,0.03712076955690202 3043,2011-10-12,7.300000190734862,7.363333225250244,7.28000020980835,7.363333225250244,91104.0,-0.00860113654753547,1.6315813249610371,38.00257510729667,61.14225775064339,51.107062776997495,0.13785914501757368,0.03772073997944947,0.3370031258863255,0.4115043972626413,8.908303697392467,0.08333301544189453,-0.026207000142131065,-0.04208281040191775,-0.401042997116674,0.3168773763128385,-0.22156290375929633,0.13739728295546083,-0.17498901935951672,12.499999999999446,-44.280143576006665,0.17948009335737816,10,0.1291658878326425,0.10916638374328702,0.5545827150344858,1.5749998092651376,0.06999969482421964,2,0.0502281959683093,5.307665221505755,7.363333225250244,2.225819551092735,7.364999771118164,3.461606179985758,7.364999771118164,0.0502281959683093 3044,2011-10-13,7.363333225250244,7.363333225250244,7.281665802001952,7.300000190734862,44784.0,0.008675757926111194,1.578983428575759,-1.0,61.48726445739861,51.706917798784865,0.025763518633638682,-0.0383418023930151,0.2695337567569105,0.3487255279885382,9.270460374238946,0.0816674232482919,0.019388964126200392,0.02808356285095215,-0.32334326638239563,0.37951039208429993,-0.1476298517657213,0.2037969774676256,-0.21332250072991243,74.62720983858571,13.83923720622834,0.17571341461667375,10,-0.006667137145996094,0.04583334922790527,0.491249680519104,1.5116667747497559,-0.03000020980834961,3,0.037347164676351685,1.6315813249610371,7.300000190734862,5.307665221505755,7.363333225250244,2.225819551092735,7.364999771118164,0.037347164676351685 3045,2011-10-14,7.440000057220459,7.449999809265138,7.329999923706055,7.363333225250244,21630.0,0.010411973711485611,1.4827647441841838,1.2105346373636132,60.47838473788193,52.30514399265756,-0.07557231703112155,-0.12150054036953506,0.19275997223460628,0.2709353576234337,9.390156440680952,0.11999988555908292,0.044651761636059994,0.10491704940795898,-0.24629706346116453,0.4561311622770825,-0.07069000702660322,0.2805241058425212,-0.2659897616809408,94.11777905557922,30.801117450690896,0.17560705643456187,10,-0.09833407402038574,-0.051666975021362305,0.41458284854888916,1.434999942779541,-0.35666704177856356,4,0.01926518240847752,1.578983428575759,7.363333225250244,1.6315813249610371,7.300000190734862,5.307665221505755,7.363333225250244,0.01926518240847752 3046,2011-10-17,7.498332977294923,7.546666145324707,7.425000190734862,7.4533329010009775,31332.0,0.007840446186267558,-1.393456155491285,0.5869562513216654,56.625031560712145,54.25932356292888,-0.15810917155319348,-0.18014356987004998,0.15326386597346708,0.21180689788534313,9.281078103295675,0.12166595458984464,0.03318198420829965,0.1575833320617681,-0.20060965770365868,0.5157763218271949,-0.021513162820944842,0.33667982694448106,-0.301283093576985,81.87501229349202,20.74713190282965,0.17909649488271323,10,-0.14166688919067472,-0.20583295822143644,0.3400000333786002,1.3766670227050772,-0.41499996185302734,0,0.006668174231027502,1.4827647441841838,7.440000057220459,1.578983428575759,7.363333225250244,1.6315813249610371,7.300000190734862,0.006668174231027502 3047,2011-10-18,7.494999885559082,7.546666145324707,7.413332939147949,7.480000019073486,40680.0,-0.00044451103277665105,1.2535370183066639,0.33332980121222394,51.39277952618483,55.000443591043755,-0.12128398646338034,-0.17778727174487496,0.17578341500065697,0.2161798277638649,9.166375626457087,0.1333332061767578,0.01103556438407427,0.14908354282379133,-0.21513221390031312,0.5132992995478958,-0.03302433553826134,0.331191421185844,-0.2758319971898615,80.62509946552369,23.405752019931057,0.18210787836205233,10,-0.08166670799255371,-0.2024998664855957,0.26708340644836426,1.380000114440918,-0.4116668701171866,1,-0.015121241336609859,-1.393456155491285,7.498332977294923,1.4827647441841838,7.440000057220459,1.578983428575759,7.363333225250244,-0.015121241336609859 3048,2011-10-19,7.483333110809326,7.50666618347168,7.434999942779541,7.5,31182.0,-0.001556607728872006,3.777867849252142,-1.111135836220873,39.352627176966664,53.98397301684558,-0.09096496670092424,-0.14742622618874357,0.2042101781093919,0.22882915557248662,8.375700257857567,0.07166624069213867,-0.0107143007045023,0.12075011730194074,-0.23615085822431414,0.4776510928281956,-0.0577003704611867,0.2992006050650682,-0.24293193797487422,76.1007726551339,22.421396691116698,0.17845048776312758,10,-0.06999993324279785,-0.19083309173583984,0.252500057220459,0.7149996757507324,-0.570000171661377,2,-0.0055679713760060645,1.2535370183066639,7.494999885559082,-1.393456155491285,7.498332977294923,1.4827647441841838,7.440000057220459,-0.0055679713760060645 3049,2011-10-20,7.375,7.449999809265138,7.3333330154418945,7.449999809265138,13092.0,-0.01447658539385932,2.111122413946519,4.49992847538128,40.884955124842264,53.03114375152827,0.01736549028318901,-0.007446289503633352,0.32618707305391936,0.3375248427589721,7.169178177442259,0.15000009536743164,0.027848334231943994,-0.007916355133056996,-0.3127887130686835,0.2969560028025695,-0.1603525341008698,0.1445198238347558,-0.11421487407892617,20.76930864338816,-29.303474664208114,0.15243617896781317,10,0.03833317756652832,-0.08249998092651367,0.3437497615814218,0.8233327865600586,-0.5466670989990225,3,-0.0006779816191074817,3.777867849252142,7.483333110809326,1.2535370183066639,7.494999885559082,-1.393456155491285,7.498332977294923,-0.0006779816191074817 3050,2011-10-21,7.783332824707031,7.891665935516357,7.510000228881836,7.510000228881836,176694.0,0.055367162672139925,-1.7926834374236769,-3.6444438793026284,58.765454861420174,54.085306375006525,-0.36362544167641264,-0.3747418964168663,-0.07583368017398762,-0.06806728916840044,6.608157155141148,0.5166659355163574,0.05805587056866557,0.362166476249695,0.05793317224067529,0.6663997802587147,0.2100498242451856,0.5142831282542044,-0.5029791038228,80.59704041902488,31.09084253584767,0.15211665200450963,10,-0.19749975204467773,-0.4199998378753662,-0.09333300590515137,0.21166706085205078,-0.5099997520446777,4,-0.05781582509701744,2.111122413946519,7.375,3.777867849252142,7.483333110809326,1.2535370183066639,7.494999885559082,-0.05781582509701744 3051,2011-10-24,8.12833309173584,8.234999656677246,7.670000076293945,7.835000038146973,96654.0,0.04432551900307491,1.2302636284581707,1.0731726038868148,84.42528682787916,57.17267133599212,-0.6581739358078629,-0.6760380428122881,-0.4205914588310016,-0.40802677216992667,6.342735329251452,0.5649995803833008,0.08454920193148396,0.6574167490005491,0.24513537167751398,1.0696981263235843,0.45127606033903156,0.8635574376620667,-0.8113006379736811,88.17006640111859,31.063187975990623,0.20614068866151758,10,-0.370833158493042,-0.5933332443237305,-0.41041672229766846,-0.1791667938232422,-1.0083332061767578,0,-0.12856265417523394,-1.7926834374236769,7.783332824707031,2.111122413946519,7.375,3.777867849252142,7.483333110809326,-0.12856265417523394 3052,2011-10-25,8.045000076293945,8.180000305175781,8.041666030883789,8.133333206176758,12570.0,-0.010252165419576631,-1.9122630902666238,-0.30113595724067077,77.91727138960212,59.03656174032087,-0.5229740798059357,-0.5646879703155339,-0.3454477561666547,-0.3175848460837134,6.584863913056238,0.1383342742919922,0.11146742844398094,0.5379170179367065,0.05920790763055361,1.0166261282428595,0.2985624627836305,0.7772715730897826,-0.65453024629858,78.92795721897986,16.835571836101785,0.23935455515307627,10,-0.2866673469543457,-0.5100002288818359,-0.31625044345855713,-0.09583377838134766,-0.7866668701171875,1,-0.11953599151425454,1.2302636284581707,8.12833309173584,-1.7926834374236769,7.783332824707031,2.111122413946519,7.375,-0.11953599151425454 3053,2011-10-26,8.063332557678223,8.125,8.039999961853027,8.041666030883789,119388.0,0.002278742226279995,-5.800366230496318,-0.2452820003454828,76.78107643443124,60.735874182213394,-0.4711917649689621,-0.5645802815420913,-0.3825101413390035,-0.3220564971345947,7.049440966910613,0.08500003814697266,0.1425996289173863,0.5261661767959591,-0.012403495877196136,1.0647358494691144,0.2568813404593815,0.7954510131325367,-0.6053003415483067,80.96113450933191,15.641182718106805,0.2692848363365774,10,-0.28083276748657227,-0.5283327102661133,-0.3345829248428345,-0.2633323669433585,-0.8299994468688965,2,-0.1215377804680936,-1.9122630902666238,8.045000076293945,1.2302636284581707,8.12833309173584,-1.7926834374236769,7.783332824707031,-0.1215377804680936 3054,2011-10-27,8.151665687561035,8.313332557678223,8.063332557678223,8.063332557678223,33906.0,0.010954915880121874,-4.66039039557782,4.076940006162243,79.57397194757209,62.85760609440119,-0.4871713190585094,-0.6500108156232942,-0.47464076728849314,-0.39427771260635325,8.159784695082282,0.25,0.16474895886801733,0.5914993286132812,-0.010415403117645994,1.1934140603442076,0.29054196274781763,0.8924566944787449,-0.631476076187333,79.87546818146744,12.362373205579374,0.3009573658654633,10,-0.32833290100097656,-0.5774993896484375,-0.5008329153060913,-0.3599991798400879,-0.9016656875610352,3,-0.15191162099578115,-5.800366230496318,8.063332557678223,-1.9122630902666238,8.045000076293945,1.2302636284581707,8.12833309173584,-0.15191162099578115 3055,2011-10-28,8.166666030883789,8.313332557678223,8.146665573120117,8.199999809265138,19164.0,0.0018401568339148078,-3.5453788834414866,-0.3773643979962198,79.80177717019814,65.43280005101073,-0.4338813759586184,-0.649479919004122,-0.4846921007850229,-0.394964472705313,9.330132778028362,0.16666698455810547,0.18875945989437692,0.5754996776580814,-0.08454354081379378,1.2355428961299566,0.2454780684221438,0.905521286894019,-0.5671621248796352,77.20206408996373,7.973419444985524,0.3300216092359375,10,-0.34333324432373047,-0.5424997806549072,-0.6908328533172607,-0.45749950408935547,-0.7150001525878915,4,-0.16387753886612388,-4.66039039557782,8.151665687561035,-5.800366230496318,8.063332557678223,-1.9122630902666238,8.045000076293945,-0.16387753886612388 3056,2011-10-31,8.166666030883789,8.166666030883789,8.108332633972168,8.166666030883789,23310.0,0.0,1.0,-0.0,79.9007798254204,68.6003556398147,-0.36778505670352324,-0.633109351556743,-0.48555134068153194,-0.38196921573728027,10.660463673766568,0.058333396911621094,0.2116049044498256,0.5444996833801268,-0.16325742724135672,1.2522567940016112,0.19062112806938458,0.898378238690869,-0.49577925971222836,46.34136980565926,-21.61166271283235,0.3538785553107421,10,-0.34333324432373047,-0.50083327293396,-0.6912496089935303,-0.45749950408935547,-0.6166658401489267,0,-0.10938771768591105,-3.5453788834414866,8.166666030883789,-4.66039039557782,8.151665687561035,-5.800366230496318,8.063332557678223,-0.10938771768591105 3057,2011-11-01,7.933332920074463,8.166666030883789,7.875,8.164999961853027,24702.0,-0.02857140354790233,1.4822727558646103,-100.0,70.92512331879186,72.10841076668417,-0.07346079533391947,-0.360503022426756,-0.2622541146386652,-0.13843584917843366,10.971308140108125,0.29166603088378906,0.229269101246925,0.27449991703033483,-0.41696409559249936,0.965963929653169,-0.07123208928108227,0.6202319233417519,-0.19820157025223573,13.307914060375307,-59.11246155000711,0.3457320063114173,11,-0.1100001335144043,-0.19333362579345703,-0.4579164981842041,-0.2241663932800293,-0.22499990463256836,1,-0.10252097607769961,1.0,8.166666030883789,-3.5453788834414866,8.166666030883789,-4.66039039557782,8.151665687561035,-0.10252097607769961 3058,2011-11-02,7.670000076293945,7.808332920074463,7.3333330154418945,7.3499999046325675,31968.0,-0.033193217331669245,-1.6886740126451596,-1.3812934684392668,58.94943523933967,74.11557522385054,0.24488792848981333,-0.07198250490155278,-0.013835926683797517,0.13446789059035424,10.934953925218968,0.5999999046325684,0.24716068836415328,-0.00716629028320348,-0.6780814315753538,0.6637488510089478,-0.34262386092927954,0.3282912803628717,0.6433324813842773,34.35379776645478,-36.2264684773241,0.3354575706460755,11,0.15333271026611328,0.06999921798706055,-0.19458365440368652,0.03916645050048828,-0.10666704177856445,2,-0.05367234237579044,1.4822727558646103,7.933332920074463,1.0,8.166666030883789,-3.5453788834414866,8.166666030883789,-0.05367234237579044 3059,2011-11-03,7.666666030883789,7.71999979019165,7.591666221618652,7.6500000953674325,30348.0,-0.0004346864898294722,1.081082857463203,0.05208102055017746,56.91055657723535,73.90947541449668,0.32848992988636905,-0.04911409969717795,-0.024150884688354246,0.14745061030375695,11.203374048278015,0.12833356857299805,0.27691178071978495,-0.0245003461837765,-0.6814315749180153,0.6324308825504623,-0.3529659605508968,0.3039652681833429,0.627066535949707,34.01358889221918,-32.201799281211215,0.32846561436711946,11,0.15666675567626953,0.0733332633972168,-0.24708306789398193,0.04250049591064453,-0.11500024795532138,3,-0.05652168991434592,-1.6886740126451596,7.670000076293945,1.4822727558646103,7.933332920074463,1.0,8.166666030883789,-0.05652168991434592 3060,2011-11-04,7.691666126251222,7.97333288192749,7.684999942779541,7.721665859222412,29766.0,0.003260882274866761,-12.30805290842265,-1.8000629452662724,56.01659751037344,70.75295437921824,0.3230965352833115,-0.051001221953312914,-0.061071538908832324,0.13189012622320018,11.39307800107045,0.30666685104370117,0.3268115151619302,-0.015833568572997336,-0.6546125990009424,0.6229454618549486,-0.3352230837869703,0.3035559466409756,0.5828584495544424,42.99998970031356,-20.357383514149518,0.31938951521397285,11,0.131666660308837,0.04833316802978427,-0.2162497043609628,0.017500400543212002,0.008333683013916016,4,-0.057421385562204774,1.081082857463203,7.666666030883789,-1.6886740126451596,7.670000076293945,1.4822727558646103,7.933332920074463,-0.057421385562204774 3061,2011-11-07,7.691666126251222,7.7766661643981925,7.666666030883789,7.691666126251222,13716.0,0.0,-3.399988555951667,-0.0,56.133047785962034,68.33248508992492,0.2845666007890877,-0.026639195055090603,-0.0829092563408862,0.14054737225572644,11.4846878988148,0.11000013351440341,0.3875751213730574,-0.03216688632964981,-0.6504484683940079,0.5861146957347083,-0.34130767736182843,0.2769739047025288,0.5640346183471676,42.99998970031356,-17.422418927420708,0.30914079103217884,11,0.131666660308837,0.04833316802978427,-0.2162497043609628,0.017500400543212002,0.025000095367430752,0,-0.031202634645856042,-12.30805290842265,7.691666126251222,1.081082857463203,7.666666030883789,-1.6886740126451596,7.670000076293945,-0.031202634645856042 3062,2011-11-08,7.636665821075439,7.8333330154418945,7.636665821075439,7.691666126251222,30714.0,-0.0071506360615510856,-6.151494659453262,-100.0,54.65585461823847,65.87412711034793,0.3079361780060088,0.052584475853123536,-0.04986889435116737,0.20131179291461176,11.638478927675372,0.19666719436645597,0.3944130479890102,-0.1008338212966926,-0.697260908141879,0.4955932655484938,-0.39904736471928626,0.19737972212590016,0.6005875689398215,47.395760767767456,-10.58724712843258,0.29821354342259304,11,0.18666696548462003,0.1033334732055673,-0.16124939918517978,0.07250070571899503,0.06333398818969904,1,-0.011348621554369887,-3.399988555951667,7.691666126251222,-12.30805290842265,7.691666126251222,1.081082857463203,7.666666030883789,-0.011348621554369887 3063,2011-11-09,7.666666030883789,7.738333225250244,7.611666202545166,7.666666030883789,45150.0,0.003928443447866581,-1.3030439645232048,-0.0,59.29860214190678,63.62130824305179,0.2411065059228248,0.054243500032592706,-0.10016011324516416,0.17810702726631256,11.685555210996423,0.12666702270507812,0.33152535341216627,-0.08916690349578893,-0.6504782385430357,0.4721444315514587,-0.3698225710194123,0.19148876402783443,0.5525089516400037,19.650605374975168,-41.2617602004494,0.28065566752362364,11,0.15666675567626953,0.0733332633972168,-0.20749950408935547,0.04250049591064453,0.09166717529296875,2,0.005434824523496529,-6.151494659453262,7.636665821075439,-3.399988555951667,7.691666126251222,-12.30805290842265,7.691666126251222,0.005434824523496529 3064,2011-11-10,7.638332843780518,7.663332939147949,7.545000076293945,7.633333206176758,17742.0,-0.003695633406898935,3.3030266249360603,100.0,43.89901750119879,59.63211272427409,0.21117291680383854,0.10986831785091056,-0.08980291487580239,0.21481644204049832,11.65204938582169,0.12166595458984375,0.2817907587884543,-0.13125007152557355,-0.6648680071241024,0.4023678640729562,-0.39805903932483844,0.13555889627369133,0.5631252994016371,21.789778008836898,-35.11935331281017,0.2668089677992648,11,0.11166667938232422,0.15833353996276855,-0.18333280086517334,0.07083368301391602,0.14499998092651367,3,-0.009818871578266553,-1.3030439645232048,7.666666030883789,-6.151494659453262,7.636665821075439,-3.399988555951667,7.691666126251222,-0.009818871578266553 3065,2011-11-11,7.5833330154418945,7.638332843780518,7.50333309173584,7.638332843780518,16434.0,-0.007200501662271264,3.909097214395325,-11.00076299475441,19.666019087656835,52.93936153118925,0.1952586696564964,0.1856766063012163,-0.050135161082760504,0.2743651069092472,11.964925952930518,0.13499975204467773,0.2296087785098262,-0.19341654777526873,-0.7120362601239485,0.32520316457341103,-0.45272640394960817,0.0658933083990707,0.600762625185455,24.24240672774037,-27.526345825405688,0.2593098561743397,11,0.16666650772094727,0.2133333683013916,-0.12541639804840088,0.12583351135253906,0.4399995803833008,4,-0.004175898968032055,3.3030266249360603,7.638332843780518,-1.3030439645232048,7.666666030883789,-6.151494659453262,7.636665821075439,-0.004175898968032055 3066,2011-11-14,7.548333168029785,7.5999999046325675,7.531665802001952,7.5833330154418945,8862.0,-0.004615364687379442,1.0000139561498294,0.6363628482005843,20.78427984637993,47.368156700921254,0.14899219141810782,0.23675284760764992,-0.012868324450758806,0.3072365305790328,12.619272567857061,0.06833410263061523,0.15829489089686355,-0.23091640472412145,-0.7443411661867607,0.2825083567385187,-0.48762878545544197,0.025795976007199073,0.6187472200938551,13.636389908389447,-33.26361251846094,0.2567123807313201,11,0.10499978065490723,0.24833321571350098,-0.07041668891906738,0.16083335876464844,0.6499996185302734,0,0.020092732774133593,3.909097214395325,7.5833330154418945,3.3030266249360603,7.638332843780518,-1.3030439645232048,7.666666030883789,0.020092732774133593 3067,2011-11-15,7.38166618347168,7.548333168029785,7.3333330154418945,7.541666030883789,35088.0,-0.022079971941886045,1.4807597081769865,4.571444141689374,15.859801362018175,42.58041960344109,0.25610833347605944,0.41581274777700195,0.15046833589197206,0.4728334363938558,13.555399888064432,0.21500015258789062,0.0745674674384329,-0.3919167041778566,-0.920819465583202,0.1369860572274888,-0.6563680848805298,-0.12746532347518436,0.7687392571983249,11.93410938050055,-29.390963800426263,0.26445138070267254,11,0.2716667652130127,0.41500020027160645,0.06750035285949707,0.30250024795532227,0.8899993896484375,1,0.04538271303802288,1.0000139561498294,7.548333168029785,3.909097214395325,7.5833330154418945,3.3030266249360603,7.638332843780518,0.04538271303802288 3068,2011-11-16,7.441666126251222,7.441666126251222,7.283332824707031,7.38166618347168,22026.0,0.008128238434012003,4.277781751424426,-0.37500000000000555,13.402112534466411,37.746148043133424,0.179152909271596,0.3715823878106379,0.0756773889912159,0.4110103624084438,14.600719583302258,0.15833330154419034,-0.01502432769275508,-0.3298334121704096,-0.8638535416977122,0.2041867173568921,-0.5968434769340609,-0.06282334740675832,0.6923978659142209,41.66664575276275,5.002390624951545,0.26701006476365097,11,0.18666672706603915,0.35500025749206454,-0.007916331291199619,0.22500038146972656,0.7249999046325675,2,0.03471449519921599,1.4807597081769865,7.38166618347168,1.0000139561498294,7.548333168029785,3.909097214395325,7.5833330154418945,0.03471449519921599 3069,2011-11-17,7.369999885559082,7.423333168029785,7.318333148956299,7.386665821075439,22314.0,-0.009630402584083875,1.3333174388725528,-0.2777658568374351,11.20132313025664,32.76667311200934,0.22832206917462372,0.4667872508347646,0.13383273705374243,0.47842233382288235,15.293279123544515,0.12333297729492276,-0.08478782852374867,-0.40124964714050293,-0.9360554567061712,0.13355616242516533,-0.6686525519233371,-0.1338467423576688,0.7300348599080237,24.413255266363908,-6.828985978106729,0.2674029047828342,11,0.18833303451538086,0.42749929428100586,0.04916644096374512,0.2966666221618661,0.755000114440918,3,0.052691089097380184,4.277781751424426,7.441666126251222,1.4807597081769865,7.38166618347168,1.0000139561498294,7.548333168029785,0.052691089097380184 3070,2011-11-18,7.3333330154418945,7.466666221618652,7.2750000953674325,7.3333330154418945,30186.0,-0.004975152060590071,-2.2857282989872254,-0.0,10.81506853000863,27.731342083570077,0.23335360757153278,0.4933046884505039,0.15940042942852362,0.5016901460200032,15.209134284335708,0.19166612625121981,-0.11947587241127522,-0.4154165267944334,-0.9848265326156174,0.15399347902675053,-0.7001215297050258,-0.130711523883841,0.7340336531948086,17.94860132575462,-10.913452728569819,0.2847050029105921,11,0.22083353996276855,0.4608333110809326,0.0495833158493042,0.3333334922790536,0.6833333969116229,4,0.06136361301437776,1.3333174388725528,7.369999885559082,4.277781751424426,7.441666126251222,1.4807597081769865,7.38166618347168,0.06136361301437776 3071,2011-11-21,7.083333015441895,7.35166597366333,7.083333015441895,7.3333330154418945,23988.0,-0.034090910568710164,-1.1466636657714926,-100.0,10.64816715785311,22.84159903241615,0.43358264360883236,0.6967231518220744,0.4099968337779387,0.7263492974344432,14.421099879189148,0.26833295822143466,-0.15790267662459545,-0.6131665229797356,-1.2260417245066941,-0.00029132145277621646,-0.9196041237432153,-0.3067289222162559,0.9364916587986523,0.0,-29.556011322770857,0.30643760076347965,11,0.3275001049041739,0.6149997711181632,0.28166651725768954,0.5833334922790527,0.8616671562194824,0,0.1327058290686136,-2.2857282989872254,7.3333330154418945,1.3333174388725528,7.369999885559082,4.277781751424426,7.441666126251222,0.1327058290686136 3072,2011-11-22,7.083333015441895,7.1500000953674325,7.083333015441895,7.083333015441895,78048.0,0.0,0.0,-0.0,14.0816476671597,17.81749297966647,0.3875981776098234,0.6545421785010879,0.4093160190788847,0.7086815379388094,13.590479115583376,0.06666707992553711,-0.1997223411623006,-0.5650831699371333,-1.2127439718813298,0.08257763200706325,-0.8889135709092315,-0.241252768965035,0.8615723260947599,0.0,-27.753265170209787,0.32383040097209814,11,0.28999996185302646,0.6149997711181632,0.24125003814697177,0.5833334922790527,0.869999885559082,1,0.15741173945760112,-1.1466636657714926,7.083333015441895,-2.2857282989872254,7.3333330154418945,1.3333174388725528,7.369999885559082,0.15741173945760112 3073,2011-11-23,7.083333015441895,7.105000019073486,7.0233330726623535,7.083333015441895,20802.0,0.0,2.769185061291116,0.0,14.139371653835312,14.510865663292748,0.3309539058690003,0.6085598226525706,0.40077657570535585,0.6916593594854241,12.79416083174115,0.08166694641113281,-0.24576090361316005,-0.5160831928253167,-1.179661987747827,0.1474956020971927,-0.8478725902865714,-0.18429379536406199,0.7926465400071789,13.533827308152935,-12.872870815423413,0.3317893974612547,11,0.24749994277954013,0.5849997997283927,0.2695835828781119,0.5833334922790527,1.0833330154418936,2,0.16776460390717451,0.0,7.083333015441895,-1.1466636657714926,7.083333015441895,-2.2857282989872254,7.3333330154418945,0.16776460390717451 3074,2011-11-24,6.913332939147949,7.083333015441895,6.666666030883789,7.083333015441895,66276.0,-0.0240000118480016,3.9019623242715205,-100.0,9.39131871243056,13.369232288267606,0.4328124746928719,0.7178340925330504,0.5636319036879769,0.8468556220982517,11.842804798828231,0.41666698455810636,-0.2934444512516059,-0.6241666316986088,-1.3017252904265604,0.05339202702934287,-0.9629459610625846,-0.28538730233463294,0.877381968022453,30.833356181775052,6.2560321304025095,0.33877932936397587,11,0.2200000286102295,0.5766663551330566,0.4395836591720581,0.7533335685729989,1.2616672515869123,3,0.18129216439709173,2.769185061291116,7.083333015441895,0.0,7.083333015441895,-1.1466636657714926,7.083333015441895,0.18129216439709173 3075,2011-11-25,6.8283329010009775,6.941666126251222,6.796666145324707,6.913332939147949,16872.0,-0.012295088186140224,1.0470622290437976,0.4999999999999922,8.626211078555315,12.018335758509316,0.44639645007425255,0.7351186056625885,0.6421789978941286,0.9130275648083339,10.840036303749491,0.14499998092651456,-0.3591839954131606,-0.6422500133514397,-1.3225235495022387,0.03802352279935928,-0.9823867814268397,-0.3021132452760398,0.8274961410150317,23.60100490829076,1.2980908202976913,0.34013676807539966,11,0.27916669845580966,0.6616663932800284,0.5245836973190299,0.8383336067199707,1.3483333587646475,4,0.18989512049257917,3.9019623242715205,6.913332939147949,2.769185061291116,7.083333015441895,0.0,7.083333015441895,0.18989512049257917 3076,2011-11-28,7.2733330726623535,7.2733330726623535,6.863333225250244,6.868332862854004,44316.0,0.06516966558501314,1.02468955562332,-4.764706212343956,37.325602361741105,14.403424758478529,-0.04661705813107364,0.2316367896797944,0.19764430951551937,0.4569181985148898,9.432129709495864,0.44500017166137606,-0.38977556319716644,-0.15258319377899188,-0.7530463492555786,0.4478799616975948,-0.45281477151728566,0.1476483839593019,0.2637964080177895,100.0,77.53045796504261,0.30023157773829356,11,-0.2066669464111328,0.21666622161865234,0.20124995708465576,0.39333343505859464,0.8600001335144043,0,0.1021998212188393,1.0470622290437976,6.8283329010009775,3.9019623242715205,6.913332939147949,2.769185061291116,7.083333015441895,0.1021998212188393 3077,2011-11-29,7.119999885559082,7.2733330726623535,7.119999885559082,7.2733330726623535,20778.0,-0.02108155718587834,1.0,-0.3786002658512952,32.44112693693434,16.518870803197192,0.07341583887998038,0.33825541862747865,0.34945594360320253,0.6031674436202037,9.006918310264457,0.15333318710327148,-0.3983624457192212,-0.26524972915649414,-0.8301304609759956,0.29963100266300735,-0.5476900950662449,0.017190636753256605,0.3126739811454984,74.72531445688149,49.75529364570906,0.2824403659097505,11,-0.05333375930786133,0.36999940872192383,0.5262500047683716,0.5466666221618661,1.1266660690307617,1,0.11587082856217124,1.02468955562332,7.2733330726623535,1.0470622290437976,6.8283329010009775,3.9019623242715205,6.913332939147949,0.11587082856217124 3078,2011-11-30,7.258333206176758,7.258333206176758,7.09833288192749,7.09833288192749,40932.0,0.019428837477686756,1.0,-1.0434813706800845,38.60000978469942,19.5631693203575,-0.10466472412102235,0.17655162545534786,0.21896794840154854,0.45752462931377647,9.38356660615617,0.16000032424926758,-0.406621979166399,-0.1063330650329588,-0.6573570141541207,0.4446908840882031,-0.3818450395935393,0.1691789095276217,0.08241972022932753,97.52749606413089,69.1745392127593,0.2755119745605809,11,-0.1916670799255371,0.23166608810424805,0.3883330821990967,0.40833330154419034,0.9499998092651367,2,0.09575196881741155,1.0,7.119999885559082,1.02468955562332,7.2733330726623535,1.0470622290437976,6.8283329010009775,0.09575196881741155 3079,2011-12-01,7.233333110809326,7.298333168029785,7.166666030883789,7.258333206176758,34482.0,-0.003444330076519009,1.507945013873688,-0.15625027939620617,39.30753926112776,22.728999401592958,-0.11296947311013206,0.17647070871341164,0.25754119649007823,0.47278686053033603,9.716950321531503,0.1316671371459961,-0.39309082391049976,-0.1096665143966673,-0.6445321222283864,0.4251990934350518,-0.37709931831252685,0.15776628951919225,-0.5666670799255371,87.04318715829335,55.76731937270087,0.2674328039158596,12,-0.2241671085357666,0.2566661834716797,0.4254167079925537,0.433333396911622,0.554999828338623,3,0.12903220490145983,1.0,7.258333206176758,1.0,7.119999885559082,1.02468955562332,7.2733330726623535,0.12903220490145983 3080,2011-12-02,7.25,7.331665992736816,7.233333110809326,7.235000133514403,26358.0,0.0023041783000103955,-9.726884964498426,-0.599992370634608,40.78270610850316,26.07728150722074,-0.15947026608348835,0.1317749181255703,0.2533090775312159,0.44933407760247057,10.281613477244361,0.09833288192749023,-0.38285117156036463,-0.07091631889343297,-0.5810686058738916,0.4392359680870257,-0.3259924623836623,0.18415982459679636,-0.5707006263732914,82.56240041133618,47.02883522902643,0.25507614349022956,12,-0.25083398818969727,0.23999929428100586,0.4487495422363281,0.41666650772094815,0.5999999046325675,4,0.12758623320480855,1.507945013873688,7.233333110809326,1.0,7.258333206176758,1.0,7.119999885559082,0.12758623320480855 3081,2011-12-05,7.4516658782958975,7.4516658782958975,7.28000020980835,7.3333330154418945,22836.0,0.027815983213227202,1.901403115706704,7.888927742632274,52.11692705253957,30.303423661151836,-0.33904808031437916,-0.0935915668849363,0.06297035369745707,0.2480536094219028,10.747409203873902,0.20166587829589755,-0.3575620350188746,0.1427495718002314,-0.3413063106318619,0.6268054542323247,-0.09927836941581525,0.38477751301627805,-0.746271839904785,100.0,58.94153484508889,0.24202794121604657,12,-0.3924999237060538,-0.03499984741210849,0.27208364009857267,0.20750045776367276,0.6816673278808603,0,0.09729373180585044,-9.726884964498426,7.25,1.507945013873688,7.233333110809326,1.0,7.258333206176758,0.09729373180585044 3082,2011-12-06,7.550000190734862,7.60166597366333,7.371665954589844,7.4516658782958975,22110.0,0.013196285776228667,1.2810008417587828,0.8309974935727531,53.20199127148616,34.6437147297797,-0.40702747167834197,-0.20949233666867695,-0.028732059724922543,0.14751361998802626,11.032267219048231,0.23000001907348633,-0.3243254191819034,0.24541716575622452,-0.227713307094497,0.718547638606946,0.008851929330863761,0.4819824021815853,-0.7998298419494629,89.73526998785468,46.739769061683305,0.23656523642536062,12,-0.4158341884613028,-0.13333415985107333,0.19458258152008145,0.10833263397216886,0.5833330154418954,1,0.07726264910002834,1.901403115706704,7.4516658782958975,-9.726884964498426,7.25,1.507945013873688,7.233333110809326,0.07726264910002834 3083,2011-12-07,7.7083330154418945,7.71999979019165,7.5999999046325675,7.5999999046325675,19746.0,0.020971234530740013,-1.2153870531843052,1.10168168284665,59.51264480741862,40.21275096255616,-0.5223068001582538,-0.38424390685402265,-0.18296972878950868,-0.014069257763443588,11.57853081930622,0.169999599456788,-0.2649639152836043,0.40166664123535156,-0.07849172197596488,0.881825004446668,0.16158745962969334,0.6417458228410098,-0.8900430166662607,97.8915483551285,50.37491716580653,0.2400791816056583,12,-0.4500000476837158,-0.3883335590362549,0.0733330249786377,-0.05000019073486328,0.4250001907348633,2,0.06983778958038278,1.2810008417587828,7.550000190734862,1.901403115706704,7.4516658782958975,-9.726884964498426,7.25,0.06983778958038278 3084,2011-12-08,7.563333034515381,7.743332862854004,7.5,7.721665859222412,36162.0,-0.018810809112169813,1.4132164965029343,-1.4615367686219845,56.095406516712345,45.48710601124027,-0.3077736723178983,-0.25839907156990805,-0.042889793896979,0.12536746891515094,12.242200247360948,0.2433328628540039,-0.22164472235020138,0.2604166507720951,-0.20990600091409117,0.7307393024582813,0.02525532492900151,0.49557797661518865,-0.6548720565981458,64.70589885250484,12.89354185055317,0.2351613258430932,12,-0.25999999046325684,-0.2433335781097412,0.21833300590515137,0.09499979019165039,0.4783329963684082,3,0.08527985981617459,-1.2153870531843052,7.7083330154418945,1.2810008417587828,7.550000190734862,1.901403115706704,7.4516658782958975,0.08527985981617459 3085,2011-12-09,7.551665782928468,7.579999923706055,7.505000114440918,7.533332824707031,10260.0,-0.0015426071460385993,-1.0000381477972826,-0.11578747650942593,64.20624582164987,48.473844173452356,-0.20418346527999098,-0.26269436834656545,-0.03170510557344475,0.13126730492853333,12.920742267292473,0.07499980926513672,-0.17536572957688623,0.25033276081085276,-0.21621306135442175,0.7168785829761273,0.017059849728215504,0.48360567189349,-0.5430201788188205,58.63294359557033,0.25565595093083715,0.2332729110826371,12,-0.13083291053772061,-0.23166632652282804,0.23000025749206454,0.10666704177856356,0.4483342170715323,4,0.031339728613850815,1.4132164965029343,7.563333034515381,-1.2153870531843052,7.7083330154418945,1.2810008417587828,7.550000190734862,0.031339728613850815 3086,2011-12-12,7.699999809265138,7.766665935516357,7.505000114440918,7.551665782928468,16704.0,0.019642557099388336,-1.1655219224599247,8.091112440502117,67.16140031837483,52.33165232694574,-0.319197026398359,-0.42065027883407335,-0.1788079902367743,-0.02501065015513504,13.887005239041692,0.26166582107543945,-0.09559107157357438,0.3910834550857549,-0.09680884675858614,0.878975756930096,0.14713730416358395,0.6350296060079259,-0.6031917341061677,83.1224988682664,16.643717028620074,0.2439461509221706,12,-0.2675004005432138,-0.4500002861022958,0.08166623115539462,-0.04166698455810636,0.1750001907348624,0,0.01948053234844771,-1.0000381477972826,7.551665782928468,1.4132164965029343,7.563333034515381,-1.2153870531843052,7.7083330154418945,0.01948053234844771 3087,2011-12-13,7.716666221618652,7.766665935516357,7.69666576385498,7.699999809265138,5946.0,0.0021644691904356694,-4.999713912048009,0.112357311165325,67.46322088924114,55.538675783005935,-0.27080347652226866,-0.43313981186865735,-0.18284841028536913,-0.05319733976801011,14.197229844023191,0.07000017166137784,0.0037733682702016935,0.39099986553192156,-0.12933220089082198,0.9113319319546651,0.13083383232055024,0.6511658987432929,-0.5260780460096486,81.25005587950768,7.74056089920991,0.26016603321137166,12,-0.2500002384185791,-0.46666669845581055,0.06499981880187988,-0.058333396911621094,0.19999980926513672,1,0.05399572465513547,-1.1655219224599247,7.699999809265138,-1.0000381477972826,7.551665782928468,1.4132164965029343,7.563333034515381,0.05399572465513547 3088,2011-12-14,7.699999809265138,7.781665802001952,7.666666030883789,7.716666221618652,30936.0,-0.0021597943820380605,-1.759973449909571,-1.0,73.69477380981799,59.35947962174929,-0.20662718744252473,-0.4175345776655286,-0.15682059116844638,-0.048770702976139724,14.305136773266309,0.11499977111816317,0.044301066413634516,0.361416769027711,-0.18329439630926725,0.9061279343646893,0.08906118635922233,0.6337723516961997,-0.42876074726910396,71.00606741877432,-7.575262181500051,0.2723555826684891,12,-0.19250035285949796,-0.4758338928222665,0.08166623115539462,-0.04166698455810636,0.32000064849853604,2,0.05627706592800252,-4.999713912048009,7.716666221618652,-1.1655219224599247,7.699999809265138,-1.0000381477972826,7.551665782928468,0.05627706592800252 3089,2011-12-15,7.758333206176758,7.781665802001952,7.666666030883789,7.698332786560059,25038.0,0.007575766020335495,1.156267043371768,-3.6000801098651496,78.46938269081996,63.546888130895596,-0.20412343489322549,-0.46934699389466417,-0.20760821339664304,-0.12091194391553817,14.418875127049994,0.11499977111816317,0.11358438214575539,0.4003334999084469,-0.17586762543877743,0.9765346252556713,0.1122329372348343,0.6884340625820595,-0.4054258657797769,91.56650178383718,5.781415864892011,0.28810056267361234,12,-0.22750020027160645,-0.5341672897338867,0.023332834243774414,-0.13250017166137695,0.4916667938232422,3,0.04833512431529052,-1.759973449909571,7.699999809265138,-4.999713912048009,7.716666221618652,-1.1655219224599247,7.699999809265138,0.04833512431529052 3090,2011-12-16,7.783332824707031,7.798333168029785,7.684999942779541,7.743332862854004,100530.0,0.00322229245198824,2.238062151741802,0.6666613685130732,71.016468563142,65.6468371876292,-0.16261449502545577,-0.48370499884577534,-0.22391751355513811,-0.15622804026051185,14.758418035971093,0.11333322525024414,0.16796711757369298,0.4028331279754642,-0.20366008362046628,1.0093263395713947,0.09958652217749897,0.7060797337734295,-0.3618241304532548,94.88624171765578,10.449010185281821,0.30324660579796503,12,-0.1983332633972168,-0.5508332252502441,-0.009999871253967285,-0.2091665267944336,0.5666675567626971,4,0.03319056399036646,1.156267043371768,7.758333206176758,-1.759973449909571,7.699999809265138,-4.999713912048009,7.716666221618652,0.03319056399036646 3091,2011-12-19,8.023332595825195,8.100000381469728,7.786665916442871,7.786665916442871,42888.0,0.030835090381374997,-1.6478967452843645,5.916672627136829,84.74356068192114,69.15145601101088,-0.349778496627418,-0.684780641965018,-0.4522589724533077,-0.4055195674650296,14.841868020719911,0.3166675567626971,0.23341409602945795,0.5958329200744625,-0.05757236461154491,1.24923820476047,0.2691302777314588,0.9225355624174663,-0.5339954962917375,82.30747561533823,-3.2195223452158217,0.32670264234300367,12,-0.22333240509033114,-0.6399993896484366,-0.24999964237213135,-0.44916629791259766,0.39166736602783203,0,-0.002908092808882934,2.238062151741802,7.783332824707031,1.156267043371768,7.758333206176758,-1.759973449909571,7.699999809265138,-0.002908092808882934 3092,2011-12-20,8.198332786560059,8.261666297912598,7.71999979019165,8.095000267028809,135354.0,0.02181140924232916,3.7101529199077836,0.43661625625093187,85.16206869735032,72.00139199878106,-0.47286842726674827,-0.813682789365668,-0.6132732383450996,-0.5872382875226512,15.104128845269422,0.5416665077209473,0.30505325887600865,0.715083122253418,-0.0018591398182792318,1.4320253843251152,0.35661199121756937,1.0735542532892666,-0.5868630306393463,89.35571715475001,5.125834772579353,0.3584711310358485,12,-0.31749963760375977,-0.7341666221618652,-0.47333312034606934,-0.6241664886474609,0.3450002670288086,1,-0.03943884628471217,-1.6478967452843645,8.023332595825195,2.238062151741802,7.783332824707031,1.156267043371768,7.758333206176758,-0.03943884628471217 3093,2011-12-21,8.271665573120117,8.300000190734862,8.258333206176758,8.258333206176758,30546.0,0.008944841404861847,-5.250500715307316,0.12902392203189605,87.48493314810712,75.48911718004713,-0.5116997149741005,-0.8363016131872563,-0.669437881832593,-0.6601187258137688,15.213914298095244,0.10166740417480291,0.34635915036338627,0.7289992809295658,-0.04322772275391884,1.5012262846130504,0.3428857790878235,1.115112782771308,-0.5516657829284668,95.52611884673848,11.170764341829198,0.38611350184174237,12,-0.36916542053222745,-0.7883324623107919,-0.5466659069061279,-0.6974992752075195,0.3433341979980469,2,-0.042917540499938345,3.7101529199077836,8.198332786560059,-1.6478967452843645,8.023332595825195,2.238062151741802,7.783332824707031,-0.042917540499938345 3094,2011-12-22,8.166666030883789,8.300000190734862,8.114999771118164,8.300000190734862,16452.0,-0.012693881456902534,1.7749890924176683,-10.000786838340353,81.10859530804893,77.36715601186927,-0.34879694144061,-0.6667771398021474,-0.5501780558285532,-0.5527712888075875,14.002476907140926,0.18500041961669744,0.3796308474268333,0.5613330841064457,-0.1991878042160895,1.32185397242898,0.18107263994517808,0.9415935282677133,-0.44666624069213867,78.31965754577077,-6.003796443184925,0.3802604441612673,12,-0.2641658782958993,-0.6833329200744638,-0.4541664123535156,-0.5924997329711914,0.37166690826416193,3,-0.0179590511679395,-5.250500715307316,8.271665573120117,3.7101529199077836,8.198332786560059,-1.6478967452843645,8.023332595825195,-0.0179590511679395 3095,2011-12-23,8.125,8.185000419616701,8.114999771118164,8.185000419616701,2844.0,-0.00510196336255464,1.3333386314868478,0.4500003576256711,75.63456292039461,78.30861852320479,-0.24278189580172516,-0.5512501150974725,-0.4969134672165545,-0.5073790994499703,12.725571934257266,0.07000064849853693,0.38854001905898805,0.45483369827270526,-0.24548496592585956,1.15515236247127,0.1046743661734233,0.8049930303719872,-0.28900012969970756,69.82757415840376,-11.996007109006115,0.3501593320992822,12,-0.14166688919067472,-0.6416668891906747,-0.4470839500427246,-0.5508337020874023,0.46666622161865234,4,0.01538461538461533,1.7749890924176683,8.166666030883789,-5.250500715307316,8.271665573120117,3.7101529199077836,8.198332786560059,0.01538461538461533 3096,2011-12-27,8.016666412353517,8.125,7.968332767486572,8.116665840148926,49692.0,-0.01333336463341328,1.6856991049168268,1.6666454740522139,67.63224499032168,78.32739897888041,-0.09477154263582488,-0.4051444951707275,-0.3798815625354184,-0.38686343684629776,12.652091660207388,0.15666723251342773,0.4149519252228835,0.3093334436416644,-0.3811397871435549,0.9998066744268845,-0.03590317175094526,0.654570059034274,-0.08786647796631097,51.149382290773914,-28.447645044165185,0.3452366153926101,12,-0.03333330154419212,-0.5333333015441921,-0.3424999713897723,-0.44250011444091975,0.7833337783813459,1,0.04158012220672558,1.3333386314868478,8.125,1.7749890924176683,8.166666030883789,-5.250500715307316,8.271665573120117,0.04158012220672558 3097,2011-12-28,7.945000171661378,8.016666412353517,7.896666049957275,8.016666412353517,8766.0,-0.008939656087186498,2.348867227785405,0.7166665077200594,59.56876391713827,76.75784232413821,0.014181341360937516,-0.28301246317476103,-0.3000629803841379,-0.30330818205941235,12.452036222652252,0.12000036239624201,0.4289405390809957,0.1964171886444097,-0.4430023452810383,0.8358367225698586,-0.1232925783183143,0.5161269556071337,0.35500001907348366,11.983642547818866,-62.60180621827299,0.31970976696272435,12,0.03833293914794744,-0.46166706085205256,-0.3904172182083139,-0.3708338737487802,0.8633332252502433,2,0.05915667464276053,1.6856991049168268,8.016666412353517,1.3333386314868478,8.125,1.7749890924176683,8.166666030883789,0.05915667464276053 3098,2011-12-29,7.9533329010009775,7.97333288192749,7.921666145324707,7.945000171661378,2850.0,0.0010488016563323654,1.1379623326526767,-0.11627133304501004,67.72729893366024,75.56427746223157,0.05091750643475823,-0.24939447282946414,-0.2996023450370702,-0.3009133339214598,12.169468257553515,0.0516667366027832,0.42505320718460915,0.16999993324279838,-0.43166421912621455,0.7716640856118113,-0.1308321429417072,0.47083200942730485,0.33860060691833294,14.049604363879112,-59.23324405583169,0.3008320761845064,12,0.03916716575622381,-0.46999979019165217,-0.4175000190734872,-0.3791666030883798,0.618332862854003,3,0.07418275582474787,2.348867227785405,7.945000171661378,1.6856991049168268,8.016666412353517,1.3333386314868478,8.125,0.07418275582474787 3099,2011-12-30,8.166666030883789,8.166666030883789,7.896666049957275,7.9533329010009775,31854.0,0.02682311083143052,1.5312522351763107,25.60183118741048,73.62361971831507,75.85396092391748,-0.10996649235352507,-0.4102533768846648,-0.4979894262155238,-0.5032605416504596,12.316801101888949,0.26999998092651367,0.42583754925597095,0.3366664171218874,-0.22909114688083676,0.9024239811246124,0.05378763512052487,0.6195451991232499,0.1173621278762802,93.64127531706743,17.740877094329193,0.2828787820013624,12,-0.15666604042053223,-0.6833329200744638,-0.6670831441879272,-0.5924997329711914,0.39333438873291193,4,0.05489801328215416,1.1379623326526767,7.9533329010009775,2.348867227785405,7.945000171661378,1.6856991049168268,8.016666412353517,0.05489801328215416 3100,2012-01-02,8.175000190734862,8.175000190734862,8.148332595825195,8.166666030883789,6114.0,0.001020509448966811,5.39958805355534,0.039066411558535574,70.4448264623473,74.26521267729817,-0.06358680212425405,-0.364419668135997,-0.5041363399345693,-0.5065695312902516,12.637028022710389,0.026667594909666192,0.42082671751665934,0.2987505674362163,-0.2163339487417062,0.8138350836141397,0.04120830934725461,0.556292825525178,0.10128072584915238,100.0,23.979881556399874,0.25754225808896164,1,-0.16500020027160467,-0.6266670227050772,-0.8633340597152692,-0.6850008964538556,0.3249998092651385,0,0.044444371857614406,1.5312522351763107,8.166666030883789,1.1379623326526767,7.9533329010009775,2.348867227785405,7.945000171661378,0.044444371857614406 3101,2012-01-03,8.176666259765625,8.176666259765625,8.116665840148926,8.175000190734862,7962.0,0.0002038004883047062,71.02633085289067,0.19990845634537532,70.05819369176062,72.58700434334375,-0.046058714467708484,-0.32568358341038106,-0.5146727980761536,-0.5082059806123098,13.454398498078463,0.06000041961669922,0.4045997074758638,0.264166617393494,-0.2265749912418844,0.7549082260288724,0.0187958130758048,0.5095374217111832,0.09202235948585447,100.0,23.62352127019851,0.2453708043176892,1,-0.07833313941955566,-0.5949995517730722,-0.8779168128967285,-0.6866669654846191,0.323333740234375,1,0.05075417641723856,5.39958805355534,8.175000190734862,1.5312522351763107,8.166666030883789,1.1379623326526767,7.9533329010009775,0.05075417641723856 3102,2012-01-04,8.133333206176758,8.198332786560059,8.083333015441895,8.178333282470701,17712.0,-0.005299599153519741,1.705906112557221,-27.009730967342776,68.46595942863924,70.47378504118066,-0.01443329211737776,-0.24918373296028218,-0.4782100724978253,-0.46879404831241445,14.329779440885815,0.11499977111816406,0.4135718962337851,0.19166691303253192,-0.2772124993044045,0.6605463253694683,-0.04277279313593674,0.4261066192009997,0.12791496168883754,78.45318276874245,1.3396586707452371,0.23443970616846804,1,-0.03500008583068848,-0.43416666984558194,-0.8550004959106445,-0.643333911895752,0.38666725158691584,2,0.08196725348124345,71.02633085289067,8.176666259765625,5.39958805355534,8.175000190734862,1.5312522351763107,8.166666030883789,0.08196725348124345 3103,2012-01-05,8.246665954589844,8.25,8.095000267028809,8.133333206176758,22902.0,0.013934354530934057,1.5833108161805611,-2.518501250370972,69.87791897030819,69.22593211476502,-0.14716068427101625,-0.3374176319430431,-0.597828864852116,-0.5906712418698019,14.87587926905444,0.1549997329711914,0.38416656331749444,0.27808301448822004,-0.19617381090868058,0.7523398398851207,0.040954601789769285,0.5152114271866699,0.00729057091758456,99.05640388936497,22.789125295900533,0.23712841269845025,1,-0.17333292961120605,-0.5474994182586679,-0.9683332443237305,-0.7566666603088379,0.3599996566772461,3,0.06810842653438276,1.705906112557221,8.133333206176758,71.02633085289067,8.176666259765625,5.39958805355534,8.175000190734862,0.06810842653438276 3104,2012-01-06,8.208333015441895,8.265000343322754,8.133333206176758,8.246665954589844,22590.0,-0.004648295366761479,2.511043295823002,-0.3382335616553628,67.11415246647795,68.27921984210761,-0.11431741724082478,-0.26170294986269127,-0.5692046828277757,-0.5541136306089944,15.904306841873883,0.1316671371459961,0.3372810882354589,0.20750007629394496,-0.2375473279102156,0.6525474804981064,-0.015023625808135321,0.43002377839602524,-0.31166696548461914,68.80708901161204,-4.89413302296974,0.2225237021020806,1,-0.12749981880187988,-0.47499990463256925,-0.9300003051757812,-0.7183337211608887,0.49166679382324396,4,0.04426388984579055,1.5833108161805611,8.246665954589844,1.705906112557221,8.133333206176758,71.02633085289067,8.176666259765625,0.04426388984579055 3105,2012-01-09,7.788332939147949,8.199999809265138,7.766665935516357,8.199999809265138,65940.0,-0.05116752396665947,1.1052647429482185,10.739246174897422,41.735045166033636,65.4017531949645,0.282625303215573,0.186498615726852,-0.1644775546636179,-0.13406467338480432,16.60972171735421,0.4416670799255371,0.2652412851927668,-0.2243333578109734,-0.6299319954550953,0.18126527983314933,-0.42713267663303434,-0.021534038988912485,0.4766674041748047,4.34788433071823,-65.44475997974166,0.20279931882206123,1,0.22750020027160645,-0.02166628837585538,-0.5387502908706665,-0.29833364486694336,0.8783330917358398,0,0.09907992974850566,2.511043295823002,8.208333015441895,1.5833108161805611,8.246665954589844,1.705906112557221,8.133333206176758,0.09907992974850566 3106,2012-01-10,7.8499999046325675,7.866665840148926,7.791666030883789,7.864999771118164,81108.0,0.007917864575954336,7.18239042788399,0.03643690462952867,36.68788202496781,62.85943298472334,0.2177267538544525,0.14402996052620054,-0.24101578785640942,-0.19825098290866805,16.633949495169052,0.07833290100097656,0.20594839109526752,-0.1701663970947278,-0.5565119560290617,0.21617916183960517,-0.36333917656189474,0.023006382372439127,0.41500043869018644,16.722499552666932,-48.5054977310005,0.19317277946716666,1,0.1658332347869882,-0.059999704360961914,-0.6054172515869132,-0.3600006103515616,1.1500000953674325,1,0.08280256092536309,1.1052647429482185,7.788332939147949,2.511043295823002,8.208333015441895,1.5833108161805611,8.246665954589844,0.08280256092536309 3107,2012-01-11,8.133333206176758,8.133333206176758,7.800000190734862,7.8499999046325675,69102.0,0.03609341464793969,1.3529391965236948,-18.889054900339087,45.444589955938284,60.38357643164312,-0.04032239475009369,-0.11224187118191153,-0.5287124382991353,-0.4856750627430557,16.78886939978173,0.3333330154418954,0.16903752889855372,0.09233355522155762,-0.26924561646841383,0.45391272691152906,-0.0884560306234281,0.27312314106654334,0.12170044898986809,73.57855787530751,11.679799180727358,0.18078958584498575,1,-0.11750006675720215,-0.2975001335144052,-0.8954172134399414,-0.643333911895752,0.6916666030883789,2,0.045081983551931826,7.18239042788399,7.8499999046325675,1.1052647429482185,7.788332939147949,2.511043295823002,8.208333015441895,0.045081983551931826 3108,2012-01-12,8.133333206176758,8.183333396911621,8.095000267028809,8.156665802001951,32796.0,0.0,1.304308886456364,-0.08235034744602532,48.82077079052757,57.627704328555616,-0.013526687379201263,-0.08233440423764371,-0.5246764465591829,-0.49060573190402224,17.166593333330255,0.0883331298828125,0.15208590226087004,0.07066688537597621,-0.2550285856890522,0.3963623564410046,-0.09218085015653799,0.2335146209084904,0.1119330945968624,73.57855787530751,13.188647759420988,0.16284773553251428,1,-0.11750006675720215,-0.23333311080932706,-0.8579171895980835,-0.643333911895752,0.5916671752929705,3,0.04754105626623861,1.3529391965236948,8.133333206176758,7.18239042788399,7.8499999046325675,1.1052647429482185,7.788332939147949,0.04754105626623861 3109,2012-01-13,8.133333206176758,8.371665954589844,8.061665534973145,8.133333206176758,108882.0,0.0,-3.325526620447378,-0.0,50.303762440945704,55.38980832617766,-0.020955927937267305,-0.055653245567782506,-0.5204497587197281,-0.4947880977105381,17.802344676271947,0.3100004196166992,0.1552590748187086,0.05191688537597727,-0.24159621965746503,0.34542999040942046,-0.09483966714074477,0.19867343789269842,-0.3666672706604004,60.606158529040165,1.3518017544939696,0.14675655251672146,1,-0.06416726112365723,-0.19750022888183594,-0.8441669940948486,-0.643333911895752,0.5950002670288086,4,0.05819660809308358,1.304308886456364,8.133333206176758,1.3529391965236948,8.133333206176758,7.18239042788399,7.8499999046325675,0.05819660809308358 3110,2012-01-16,8.041666030883789,8.13166618347168,8.033332824707031,8.13166618347168,26556.0,-0.011270554515503295,1.1851820455219768,-100.0,50.922496109638104,53.26361970594182,0.055662278653844766,0.059405689519373084,-0.4263398821279125,-0.4070272081271593,18.35082470546899,0.10000038146972656,0.14701030059247167,-0.05266695022583079,-0.3116535343366511,0.20631963388498953,-0.18216024228124006,0.07682634182957937,-0.26290009498596234,43.10345394574579,-16.466599478528153,0.12949329205541005,1,0.027499914169311523,-0.1033329963684082,-0.7299997806549072,-0.5516667366027832,0.6883335113525373,0,0.08186534678921475,-3.325526620447378,8.133333206176758,1.304308886456364,8.133333206176758,1.3529391965236948,8.133333206176758,0.08186534678921475 3111,2012-01-17,8.0,8.078332901000978,7.9749999046325675,8.066665649414062,57516.0,-0.005181268498812508,1.2962849150171347,0.7407281820879075,52.07546775983065,51.44245396496309,0.07781597753056779,0.10459680711969455,-0.3826649496552399,-0.37433955393616003,17.68636763675526,0.10333299636841087,0.10700865806519211,-0.09316635131835938,-0.35370513605519527,0.16737243341847652,-0.2234357436867782,0.03710304105005857,-0.20937606372833262,34.98544462702388,-29.33975131435041,0.1302693923684181,1,0.06916594505310059,-0.06166696548461914,-0.6295838356018066,-0.5100007057189941,0.8766660690307617,1,0.08333325386047363,1.1851820455219768,8.041666030883789,-3.325526620447378,8.133333206176758,1.304308886456364,8.133333206176758,0.08333325386047363 3112,2012-01-18,7.875,7.998332977294923,7.813333034515381,7.998332977294923,50046.0,-0.015625,2.000007732516751,1.8500228885328585,47.28325007144291,48.93193519842251,0.18139317841762193,0.21516304364642203,-0.25529404428987945,-0.25865693958642133,16.216211649476637,0.18666696548461914,0.06960473904526054,-0.20199971199035716,-0.4748951229855365,0.07089569900482218,-0.3384474174879468,-0.06555200649276749,-0.07275522336196882,11.044837814040202,-57.176220318837984,0.1364477054975899,1,0.19416594505310059,0.1441659927368164,-0.5337505340576172,-0.38500070571899414,0.9883327484130859,2,0.1428571428571428,1.2962849150171347,8.0,1.1851820455219768,8.041666030883789,-3.325526620447378,8.133333206176758,0.1428571428571428 3113,2012-01-19,7.916666030883789,7.96999979019165,7.875,7.875,46530.0,0.005290924556671683,-3.560059510185397,-0.33783365809903565,40.157469080641896,45.93674815555184,0.0983348741456318,0.15340273205303134,-0.2950232683532583,-0.30861446407037274,14.55420545067278,0.09499979019165039,0.03139424052579187,-0.14258370399475062,-0.4082516441138999,0.12308423612439867,-0.27541767405432616,-0.009749733935175975,-0.1033329963684082,18.507416033184473,-44.57736474356675,0.13283397005957484,1,0.15249991416931152,0.10249996185302734,-0.5583332777023315,-0.4266667366027832,0.9783344268798828,3,0.1147369075363085,2.000007732516751,7.875,1.2962849150171347,8.0,1.1851820455219768,8.041666030883789,0.1147369075363085 3114,2012-01-20,8.020000457763674,8.031665802001951,7.858333110809326,7.918333053588867,88518.0,0.013052770759403698,1.7733653772794062,2.440054932478871,44.32234918483497,46.2242263798631,-0.03858118530584065,0.04059862105946799,-0.3942667975328371,-0.41820679338752953,13.68197640044267,0.17333269119262518,-0.0017334793732342035,-0.03191599845886017,-0.293159629063096,0.22932763214537566,-0.16253781376097898,0.09870581684325774,-0.2066674232482928,64.92174124054682,6.237711141936458,0.13062181530211794,1,0.061665534973142755,-0.0008344650268572451,-0.6541677713394183,-0.5300011634826678,0.8133325576782209,4,0.08790522237733622,-3.560059510185397,7.916666030883789,2.000007732516751,7.875,1.2962849150171347,8.0,0.08790522237733622 3115,2012-01-23,8.25,8.466666221618652,8.031665802001951,8.031665802001951,82908.0,0.028678245524746515,-2.9847208875687468,2.147533909911242,52.30126950494693,47.95904721097188,-0.21926436491253654,-0.18925951157764942,-0.6156454017181758,-0.6513807173283839,13.28939817113523,0.4466657638549787,-0.04352164627333721,0.19183354377746653,-0.08242862429417919,0.46609571184911225,0.054702459741642784,0.3289646278132894,-0.42550030708313,66.8367953908326,12.826286679791217,0.13713108403582294,1,-0.11666679382324219,-0.17416691780090332,-0.8725005388259888,-0.7600007057189941,0.6333332061767578,0,0.057979814934008056,1.7733653772794062,8.020000457763674,-3.560059510185397,7.916666030883789,2.000007732516751,7.875,0.057979814934008056 3116,2012-01-24,8.350000381469728,8.38166618347168,8.22166633605957,8.25,43536.0,0.012121258359967024,-1.0425376495939809,0.45801520048921557,56.56567349651769,49.19472315992515,-0.269189069112274,-0.2772201490464301,-0.7045567645806114,-0.7449315501995972,13.642659430840018,0.15999984741210938,-0.078397119152541,0.2751672267913836,-0.0275165440961036,0.5778509976788708,0.12382534134764,0.4265091122351272,-0.49981402740478664,82.1429796538894,29.934461000630186,0.15134188544374352,1,-0.21000075340271174,-0.25666737556457697,-0.9412508010864276,-0.8600010871887225,0.6049995422363263,1,0.04550887944986082,-2.9847208875687468,8.25,1.7733653772794062,8.020000457763674,-3.560059510185397,7.916666030883789,0.04550887944986082 3117,2012-01-25,8.414999961853027,8.466666221618652,8.350000381469728,8.350000381469728,19686.0,0.007784380528597978,-2.5897413325118426,0.6499933243052216,55.2549645155701,49.909633573818766,-0.32411682640736217,-0.32169669232884957,-0.7521103969137322,-0.8048743615664158,14.453971602409274,0.116665840148924,-0.038252977280173184,0.31666681766509974,-0.015152671178807253,0.6484863065090067,0.15075707324314536,0.48257656208705324,-0.5401544130859373,91.50691309620017,43.35616614895066,0.1659097444219536,1,-0.27500033378601074,-0.321666955947876,-0.8233332633972159,-0.9250006675720215,0.5683326721191406,2,0.0548622827416001,-1.0425376495939809,8.350000381469728,-2.9847208875687468,8.25,1.7733653772794062,8.020000457763674,0.0548622827416001 3118,2012-01-26,8.543333053588867,8.75666618347168,8.5,8.5,83808.0,0.015250516021105165,-10.846208019719178,0.6666666666666848,59.901479332138564,50.976046561729085,-0.43379330059184085,-0.4253711102973252,-0.8630808746261867,-0.9333407770710487,15.572160167412145,0.34166622161865234,0.011865697354640048,0.41549990177154505,0.03641800187769029,0.7945818016653989,0.22595895182461767,0.6050408517184724,-0.6448146779077142,76.25233486611312,29.445692935857537,0.189540949946927,1,-0.2583334445953369,-0.28166699409484863,-0.8708333969116211,-1.0533337593078613,0.5066671371459961,3,0.037456071631176036,-2.5897413325118426,8.414999961853027,-1.0425376495939809,8.350000381469728,-2.9847208875687468,8.25,0.037456071631176036 3119,2012-01-27,8.614999771118164,8.626666069030763,8.541666030883789,8.545000076293945,20958.0,0.008388613329219474,-1.2173599363121173,1.6153880012324486,80.76923896074577,54.29235132296327,-0.48047776442707324,-0.4866799595354916,-0.9138838545109991,-1.0035279003234514,15.997547200934982,0.08500003814697443,0.03284149864586361,0.46474993228912354,0.02744651413557797,0.9020533504426691,0.24609822321234986,0.6834016413658963,-0.6649925269695798,80.45981547398252,27.114108404663064,0.21865170907677292,1,-0.3300001621246338,-0.3533337116241455,-0.9220831394195566,-1.1250004768371582,0.5399999618530291,4,0.03250153152461044,-10.846208019719178,8.543333053588867,-2.5897413325118426,8.414999961853027,-1.0425376495939809,8.350000381469728,0.03250153152461044 3120,2012-01-30,8.538332939147951,8.69666576385498,8.375,8.649999618530272,63318.0,-0.008899226234136304,2.138218341342687,-1.5952452316075787,75.3374164642596,56.877012290122046,-0.3642550540478666,-0.40200869076665313,-0.8156319314425833,-0.9242687658390247,16.11094822796116,0.32166576385498047,0.04726107396856527,0.3699164628982565,-0.1006393576713922,0.8404722834679061,0.13463855261343127,0.6051943731830818,-0.5399261586399806,59.19003615050622,1.1616839216213037,0.2352779102848248,1,-0.2533333301544207,-0.27666687965393244,-0.8454163074493435,-1.0483336448669451,0.586667060852049,0,0.03455007884986294,-1.2173599363121173,8.614999771118164,-10.846208019719178,8.543333053588867,-2.5897413325118426,8.414999961853027,0.03455007884986294 3121,2012-01-31,8.591666221618652,8.608332633972168,8.50333309173584,8.539999961853027,56616.0,0.006246334366533102,1.4706040750381473,-0.4626828705878481,70.31018228565785,59.4355603139237,-0.363008581110595,-0.4454980116263094,-0.8382558673190221,-0.9673284087712402,16.40583686022832,0.10499954223632812,0.0621254010384682,0.40249974727630544,-0.10475690859594522,0.9097564031485552,0.1488714193401801,0.6561280752124308,-0.5477638769328586,59.42615261948296,3.225800537597486,0.253628327936125,1,-0.2841665744781494,-0.3300001621246338,-0.8583331108093271,-1.1016669273376465,0.45833396911621094,1,0.033947662424804514,2.138218341342687,8.538332939147951,-1.2173599363121173,8.614999771118164,-10.846208019719178,8.543333053588867,0.033947662424804514 3122,2012-02-01,8.800000190734863,8.880000114440918,8.600000381469728,8.600000381469728,149064.0,0.024248377874828808,-1.800000000000032,3.870994536326014,74.9376603973896,63.30002601578456,-0.47643487583941635,-0.6338225364909462,-1.0128264707158472,-1.1647116718040413,17.154722608763098,0.2883338928222656,0.0906296388143204,0.5775003671646122,0.0025866477368641227,1.1524140865923602,0.29004350745073815,0.8649572268784862,-0.7133320157219156,84.15843453924322,28.9105826128391,0.2874568597138739,2,-0.4308335781097412,-0.4766671657562256,-1.066667079925538,-1.3100008964538574,0.26166534423828125,2,0.01761360563768899,1.4706040750381473,8.591666221618652,2.138218341342687,8.538332939147951,-1.2173599363121173,8.614999771118164,0.01761360563768899 3123,2012-02-02,8.808333396911621,9.113332748413086,8.768333435058594,8.875,232740.0,0.0009469552268341896,-3.70454057779714,-0.3333333333333363,75.09293891167708,66.71898042987812,-0.38552585360195124,-0.6302318334117505,-0.9866033511288137,-1.1658198958304293,17.90714258440958,0.3449993133544922,0.12470177440437524,0.5577502012252804,-0.07417933110731312,1.189679733557873,0.24178543505898453,0.8737149673915772,-0.6581986667444362,58.69080002789984,3.950514420020731,0.3159647661662964,2,-0.23583412170410156,-0.3683340549468994,-1.0750002861022958,-1.3183341026306152,0.3833322525024414,3,0.01986746290982877,-1.800000000000032,8.800000190734863,1.4706040750381473,8.591666221618652,2.138218341342687,8.538332939147951,0.01986746290982877 3124,2012-02-03,8.57166576385498,8.816665649414062,8.353333473205566,8.808333396911621,153582.0,-0.02686860526187862,2.657902860283544,3.5500178814104855,67.78521728722677,68.43941907235367,-0.06970533570980031,-0.38467084309074373,-0.7119365652566385,-0.9214737534269366,17.993465033947075,0.4633321762084961,0.17584050391489114,0.30291593074798584,-0.34459742440947494,0.9504292859054457,-0.02084074683074455,0.6266726083267162,-0.32521123186320544,28.727960377304036,-26.348957836110706,0.32375667757872995,2,0.09583377838134766,-0.1316664218902588,-0.8337491750717172,-1.0816664695739746,0.6100006103515625,4,0.055804138898756905,-3.70454057779714,8.808333396911621,-1.800000000000032,8.800000190734863,1.4706040750381473,8.591666221618652,0.055804138898756905 3125,2012-02-06,8.560000419616701,8.608332633972168,8.550000190734862,8.59666633605957,26460.0,-0.0013609191678319865,-1.0588027398642867,0.1549257748907905,69.17809606112934,69.84079935731052,-0.010551644272215555,-0.3291032299876431,-0.6588839357842389,-0.9012149714677786,19.169181966572904,0.058332443237306464,0.2402822305970993,0.2526672124862692,-0.365616033178247,0.8709504581507854,-0.05647441034598799,0.5618088353185273,-0.22685806598279434,27.193045197931763,-29.16847115809976,0.309141622832258,2,0.17166614532470525,-0.12000107765197932,-0.8133338689804095,-1.0700011253356951,0.6066656112670863,0,0.06950926217140707,2.657902860283544,8.57166576385498,-3.70454057779714,8.808333396911621,-1.800000000000032,8.800000190734863,0.06950926217140707 3126,2012-02-07,8.5,8.608332633972168,8.498332977294924,8.60666561126709,68574.0,-0.007009394471430119,-1.0000000000000322,2.9091216479830786,72.40142634081785,71.74596178233804,0.081538469366361,-0.22968572492768402,-0.5716860053091404,-0.8319513609559568,20.335066729648865,0.10999965667724432,0.2955717713964834,0.160166788101197,-0.42430671382970964,0.7446402900321036,-0.13206996286425543,0.45240353906664943,-0.1466665267944336,19.298245614035086,-41.027686778273704,0.29223675096545315,2,0.23333311080932617,-0.06000065803527832,-0.720833420753479,-1.0100007057189941,0.6666660308837873,1,0.07352941176470584,-1.0588027398642867,8.560000419616701,2.657902860283544,8.57166576385498,-3.70454057779714,8.808333396911621,0.07352941176470584 3127,2012-02-08,8.5,8.521665573120117,8.395000457763674,8.5,86310.0,0.0,4.846377321947273,-0.0,71.5517302128008,73.04043410241164,0.10601200023555002,-0.211659395551397,-0.538984597506297,-0.8227005606465028,21.048425613638482,0.12666511535644354,0.32373574252171444,0.14183344841003453,-0.4383539939774934,0.7220208907975625,-0.14826027278373033,0.4319271696037994,0.6133327484130859,19.298245614035086,-44.40412185814782,0.2900937211937641,2,0.23333311080932617,-0.06000065803527832,-0.6600000858306885,-1.0100007057189941,0.6666660308837873,2,0.06470590479233684,-1.0000000000000322,8.5,-1.0588027398642867,8.560000419616701,2.657902860283544,8.57166576385498,0.06470590479233684 3128,2012-02-09,8.520000457763674,8.545000076293945,8.501666069030763,8.501666069030763,30828.0,0.0023529950310203773,-3.7270741222364774,100.0,69.68503227473025,71.80885558174323,0.09203188787625471,-0.2120798709722198,-0.5298365868871189,-0.8293812860519152,21.631071110974784,0.04500007629394531,0.3385121390979826,0.14250054359436248,-0.4318819763438331,0.716883063532558,-0.1446907163747344,0.4296918035634594,0.5789656448364244,35.97138146587694,-26.437576600483226,0.2871912599690977,2,0.21333265304565252,-0.08000111579895197,-0.6212506294250506,-1.0300011634826678,0.45666599273681463,3,0.06357570987169248,4.846377321947273,8.5,-1.0000000000000322,8.5,-1.0588027398642867,8.560000419616701,0.06357570987169248 3129,2012-02-10,8.60666561126709,8.60666561126709,8.518333435058594,8.520000457763674,25344.0,0.010171965827119767,1.0384704264099036,4.72691807542253,65.82836392569806,70.75229418856973,0.004537361710237775,-0.27559590338581685,-0.5849392859755902,-0.8991868197614217,21.63143395874096,0.0883321762084961,0.35544615529990153,0.20549907684326207,-0.36551939154625757,0.7765175452327808,-0.08001015735149686,0.491008311038021,0.4782211784362804,99.21857886854869,35.82600817132295,0.28550923419475943,2,0.12666749954223633,-0.16666626930236816,-0.7204158306121826,-1.116666316986084,0.28999996185302734,4,0.06797057822034369,-3.7270741222364774,8.520000457763674,4.846377321947273,8.5,-1.0000000000000322,8.5,0.06797057822034369 3130,2012-02-13,8.699999809265138,8.706665992736816,8.590000152587889,8.60666561126709,50832.0,0.010844408533295935,1.187486588942169,1.0769518569463974,65.62497605170282,70.23171571813029,-0.07090964524386933,-0.3342159863809524,-0.645513034444889,-0.9757458624490107,21.88227363321612,0.11666584014892756,0.35600958567506247,0.265916585922243,-0.2936293727410533,0.8254625445855392,-0.013856393409405143,0.5456895652538911,0.3710892537994379,97.86110983614138,35.318503333718915,0.27977297933164835,2,0.03333330154418768,-0.2600004673004168,-0.7929166555404681,-1.2100005149841326,0.1233329772949201,0,0.055363974195545396,1.0384704264099036,8.60666561126709,-3.7270741222364774,8.520000457763674,4.846377321947273,8.5,0.055363974195545396 3131,2012-02-14,8.666666030883789,8.666666030883789,8.608332633972168,8.666666030883789,51678.0,-0.0038314688634648597,1.0,0.0,61.561986012981066,68.74552967541823,-0.028852487746888755,-0.26179899862574807,-0.585631987123497,-0.9274966844246286,22.444865213374456,0.09166717529297053,0.31966404743538135,0.1992495059967041,-0.3300260300567448,0.728525042050153,-0.06538826203002124,0.46388727402342944,0.3909012600747701,87.16574103823373,27.11842084988359,0.2646377680267245,2,0.06666707992553711,-0.21416664123535156,-0.7754161357879639,-1.1766667366027832,0.10000038146972834,1,0.057692311924590234,1.187486588942169,8.699999809265138,1.0384704264099036,8.60666561126709,-3.7270741222364774,8.520000457763674,0.057692311924590234 3132,2012-02-15,9.0,9.0,8.633333206176758,8.666666030883789,243942.0,0.03846161464262843,1.1999965667790093,100.0,67.65462777253421,67.9190506599579,-0.36971218963569186,-0.5339028562773223,-0.8911680640841801,-1.2468326430034606,24.135984463506492,0.3666667938232422,0.3054566215989354,0.4763334751129147,-0.0262988350013309,0.9789657852271603,0.225017320055791,0.7276496301700384,0.04431595429466206,100.0,40.26742502054725,0.25131615505712324,2,-0.3233332633972168,-0.5433335304260254,-1.097083330154419,-1.5100007057189941,-0.34166717529296875,2,0.01851844787597634,1.0,8.666666030883789,1.187486588942169,8.699999809265138,1.0384704264099036,8.60666561126709,0.01851844787597634 3133,2012-02-16,8.824999809265137,8.996665954589844,8.710000038146973,8.886666297912598,44070.0,-0.01944446563720703,1.0355038801684793,-0.1849991130845774,57.51789161311645,66.77823669616787,-0.21467457325746864,-0.3028929139913892,-0.6949346874915339,-1.0609453550384549,25.91849389928658,0.28999996185302734,0.29800524880593393,0.2559165954589844,-0.17478296326834908,0.6866161541863178,0.04056681609531765,0.4712663748226511,0.2063298350989058,63.667772797110864,6.286189190137975,0.21534977936366673,2,-0.12749958038330078,-0.3616669178009033,-0.8991667032241821,-1.3416666984558114,-0.05666637420654297,3,0.03871572000034984,1.1999965667790093,9.0,1.0,8.666666030883789,1.187486588942169,8.699999809265138,0.03871572000034984 3134,2012-02-17,8.725000381469728,8.831665992736816,8.670000076293945,8.831665992736816,23538.0,-0.011331380165064853,2.0312659257736017,1.7297176084871817,56.5727924974093,65.37764741131008,-0.10128888135166214,-0.155332557733443,-0.5697517956861464,-0.9542022383564959,27.465729234303982,0.1616659164428711,0.258705804104018,0.12066717147827255,-0.2284978679290095,0.4698322108855546,-0.053915348225368476,0.2952496911819136,0.29360267916230676,32.92689734738951,-23.22518103072258,0.17458251970364083,2,-0.0275001525878924,-0.26166749000549494,-0.7670837640762347,-1.241667270660403,0.04333305358886541,4,0.028844247338401408,1.0355038801684793,8.824999809265137,1.1999965667790093,9.0,1.0,8.666666030883789,0.028844247338401408 3135,2012-02-20,8.728333473205566,8.729999542236326,8.668333053588867,8.725000381469728,16386.0,0.000382016228092974,17.503934754623725,-0.031248044203225796,54.98785284187811,63.44280591142789,-0.08742668484205574,-0.1275313013939794,-0.5469673361850216,-0.9483885599182447,27.58425486810701,0.06166648864745916,0.21578976080012957,0.10008358955383301,-0.2102595019230371,0.4104266810307031,-0.05508795618460205,0.25525513529226806,0.27779753536910157,30.63845743657671,-24.062639248260123,0.15517154573843467,2,-0.03083324432373047,-0.265000581741333,-0.7258340120315552,-1.20916748046875,0.22999954223632812,0,0.019285709056751754,2.0312659257736017,8.725000381469728,1.0355038801684793,8.824999809265137,1.1999965667790093,9.0,0.019285709056751754 3136,2012-02-21,8.729999542236326,8.75666618347168,8.678333282470701,8.728333473205566,23316.0,0.00019088054276039657,1.8485027136689796,0.4998569384832814,46.99137511958498,60.71387756773724,-0.059269098407082055,-0.10463373951899335,-0.5267399874196297,-0.9408053108474252,27.73659930210154,0.07833290100097834,0.19824867214848574,0.08274970054626252,-0.20128002472488937,0.3667794258174144,-0.059265162089314316,0.22476456318183935,0.2639088553221214,26.363537055435714,-23.59473277036338,0.1420148626355762,2,0.02083349227905451,-0.26666665077209295,-0.7262500524520856,-1.21083354949951,0.16833305358886896,1,0.010691093839372945,17.503934754623725,8.728333473205566,2.0312659257736017,8.725000381469728,1.0355038801684793,8.824999809265137,0.010691093839372945 3137,2012-02-22,8.876666069030762,8.883333206176758,8.708333015441895,8.758333206176758,21576.0,0.016800290319014755,1.658221246822103,71.0251860332755,52.62481537054838,58.81829791171704,-0.16414864144094565,-0.22655564886052915,-0.6498947142009861,-1.0717404869928888,27.77279378561269,0.17500019073486328,0.18352305312334494,0.20633292198181152,-0.0732273424696146,0.48589318643323764,0.06655278975609846,0.3461130542075246,0.10526416973179131,63.45176338001986,13.995067446616765,0.13978013222571337,2,-0.11749935150146484,-0.4133331775665283,-0.872916579246521,-1.3575000762939453,-0.13500022888183594,2,-0.012392001211019466,1.8485027136689796,8.729999542236326,17.503934754623725,8.728333473205566,2.0312659257736017,8.725000381469728,-0.012392001211019466 3138,2012-02-23,8.863332748413086,8.883333206176758,8.789999961853027,8.876666069030762,38022.0,-0.0015020640084900672,5.999749669205736,-0.11267639686978667,63.52398884597594,58.562256236192354,-0.10839041415225736,-0.1981803640808142,-0.6121824750509148,-1.044243573877294,27.057309717643847,0.09333324432373047,0.16980337127024825,0.17699961662292552,-0.10852153351602745,0.4625207667618785,0.034239041553448146,0.3197601916924029,0.1068588947294895,90.69746810737922,37.02342677804418,0.14276057506947687,2,-0.06833267211914062,-0.3774998188018799,-0.8191667795181274,-1.3441667556762695,-0.07499980926513494,3,-0.023128988781647486,1.658221246822103,8.876666069030762,1.8485027136689796,8.729999542236326,17.503934754623725,8.728333473205566,-0.023128988781647486 3139,2012-02-24,8.895000457763672,8.904999732971191,8.833333015441895,8.863332748413086,14268.0,0.0035728895946343098,1.7742173656231541,-2.3750804663471854,65.25036750436523,58.52063306426595,-0.10600407509516963,-0.21902510149519827,-0.6204811912779302,-1.0627503436075738,26.32543822454249,0.07166671752929688,0.16076539950747382,0.19466729164123464,-0.1033135058493233,0.4926480891317926,0.045676892895956556,0.3436576903865127,0.0636873616713256,95.7749543646716,37.15047115683818,0.14899039874527856,2,-0.09083414077758789,-0.4091675281524658,-0.8508344888687134,-1.3758344650268555,0.021665573120117188,4,-0.014240249149680695,5.999749669205736,8.863332748413086,1.658221246822103,8.876666069030762,1.8485027136689796,8.729999542236326,-0.014240249149680695 3140,2012-02-27,8.833333015441895,8.896665573120117,8.803333282470703,8.895000457763672,37722.0,-0.0069328205900150985,1.871865600469518,-1.9473287960007228,65.15148231153034,58.91946598632699,-0.026188311002156794,-0.14137204135571935,-0.5364854546152209,-0.9878009973339061,26.360759451566295,0.09333229064941406,0.1554694422702223,0.11824984550476003,-0.17513629257262053,0.4116359835821406,-0.02844322353393025,0.2649429145434503,0.11408105675967661,68.38230034879294,4.585718861845265,0.14669306903869012,2,-0.016666412353515625,-0.260833740234375,-0.7829170227050781,-1.3141670227050781,0.08666706085205078,0,-0.007358443327074027,1.7742173656231541,8.895000457763672,5.999749669205736,8.863332748413086,1.658221246822103,8.876666069030762,-0.007358443327074027 3141,2012-02-28,8.883333206176758,8.895000457763672,8.833333015441895,8.85666561126709,40416.0,0.005660399154821416,1.4665941904598425,-0.43244204568300265,66.66663902396954,58.8096894587087,-0.04718405565930972,-0.17750150055608493,-0.570853077049243,-1.0240936949347912,26.397989481588336,0.061667442321777344,0.1552717260866121,0.15366668701171804,-0.14286808014992225,0.45020145417335833,0.005399303430898783,0.3019340705925373,0.053032593736055844,88.98312481815537,18.749890440113575,0.14826738358081978,2,-0.050833702087402344,-0.2158336639404297,-0.7787500619888306,-1.316667079925537,0.010000228881835938,1,0.008442755385218215,1.871865600469518,8.833333015441895,1.7742173656231541,8.895000457763672,5.999749669205736,8.863332748413086,0.008442755385218215 3142,2012-02-29,8.954999923706055,8.954999923706055,8.883333206176758,8.895000457763672,20232.0,0.008067548054987439,1.388911847919382,2.2499016557593965,68.09982222786573,59.98545952701417,-0.1407015947858241,-0.24976628067021345,-0.6313737854057795,-1.0814704097005325,25.788121014399863,0.07166671752929688,0.15141738633099422,0.21758341789245605,-0.09439100603517225,0.5295578418200844,0.06159620592864101,0.3735706298562711,-0.559999465942381,100.0,24.382265959792676,0.15598721196381418,2,-0.14333343505859375,-0.22333335876464844,-0.8383336067199707,-1.388333797454834,-0.07166671752929688,2,-0.00632800986752069,1.4665941904598425,8.883333206176758,1.871865600469518,8.833333015441895,1.7742173656231541,8.895000457763672,-0.00632800986752069 3143,2012-03-01,8.983332633972168,9.015000343322754,8.944999694824219,8.954999923706055,29538.0,0.003163898437465118,-1.8965884651052662,0.47221604094478176,66.47228983195899,61.08540367529747,-0.1611606399605776,-0.2786002502867504,-0.6503655479536548,-1.0941920409635086,24.697996365825492,0.07000064849853516,0.1581905060971529,0.237166166305542,-0.09249793567053466,0.5668302682816186,0.07233411531750455,0.40199821729357943,-0.5771321868896475,85.03890533410828,11.894018919105775,0.1648320509880379,3,-0.14166593551635742,-0.2499995231628418,-0.866666316986084,-1.4166665077209473,-0.41833305358886896,3,-0.026901686007855696,1.388911847919382,8.954999923706055,1.4665941904598425,8.883333206176758,1.871865600469518,8.833333015441895,-0.026901686007855696 3144,2012-03-02,9.050000190734863,9.05833339691162,8.956665992736816,9.008333206176758,21648.0,0.007421249939090435,2.4857357725572493,1.4706317950789323,65.67163031893082,62.27249006163666,-0.19766544953406395,-0.3242175922708448,-0.7033399170988588,-1.14571361135663,25.44022364779599,0.10166740417480291,0.12891155704931023,0.27991700172424316,-0.06547270649147663,0.625306709939963,0.10722214761638327,0.45261185583210306,-0.6194477478027327,96.7320774757194,25.61011471730265,0.17269485410785962,3,-0.18166685104370295,-0.3166670799255371,-0.7766673564910889,-1.338334083557129,-0.4866676330566406,4,-0.028913507853270515,-1.8965884651052662,8.983332633972168,1.388911847919382,8.954999923706055,1.4665941904598425,8.883333206176758,-0.028913507853270515 3145,2012-03-05,9.154999732971193,9.166666030883787,9.0649995803833,9.0649995803833,33150.0,0.01160215911860707,-1.259250625185397,2.1599871827150183,70.54698052018415,64.88977955059212,-0.26348599073308243,-0.40301871413592494,-0.7918006177815169,-1.23602698567068,26.338976078365462,0.116665840148924,0.13010270855266448,0.3551665782928488,-0.015599770814704428,0.725932927400402,0.16978340373907308,0.5405497528466245,-0.686780432800294,96.50010728846397,26.27539594715077,0.18538317455377656,3,-0.21750020980835139,-0.39499998092651545,-0.8816668987274188,-1.4433336257934588,-0.3750000000000018,0,-0.026033174116768087,2.4857357725572493,9.050000190734863,-1.8965884651052662,8.983332633972168,1.388911847919382,8.954999923706055,-0.026033174116768087 3146,2012-03-06,9.125,9.158332824707033,9.026665687561037,9.074999809265137,93108.0,-0.0032768687980569977,1.2571669132612753,0.5555567329292477,57.062145066218385,65.38281618344433,-0.1917249865086479,-0.34129303677900324,-0.7417771980386689,-1.192297845293803,27.39722303640617,0.1316671371459961,0.14098562669212988,0.29391684532165563,-0.07579821235531448,0.6636319029986257,0.10905931648317058,0.4787743741601407,-0.6009049613720698,85.29431564208255,18.057883241200543,0.18485752883848547,3,-0.1466670036315918,-0.36500024795532227,-0.8516671657562256,-1.4133338928222656,-0.30500030517578125,1,-0.022465745063677267,-1.259250625185397,9.154999732971193,2.4857357725572493,9.050000190734863,-1.8965884651052662,8.983332633972168,-0.022465745063677267 3147,2012-03-07,9.050000190734863,9.125,9.024999618530273,9.083333015441896,65682.0,-0.008219157179740977,-1.3999908447964111,-0.6666539510576563,64.33123727421604,65.4725104532488,-0.1000761062614508,-0.23502579738703133,-0.644901990680788,-1.1038121452279777,28.923184269428994,0.10000038146972656,0.15497961437390018,0.1914170265197761,-0.15573906343666089,0.5385731164762131,0.01783898154155672,0.3649950714979955,-0.474499472726464,47.36871542029173,-19.47976618439801,0.17357804497821872,3,-0.06500053405761719,-0.29000043869018555,-0.7654173374176025,-1.338334083557129,-0.23333454132080078,2,-0.01731124335628864,1.2571669132612753,9.125,-1.259250625185397,9.154999732971193,2.4857357725572493,9.050000190734863,-0.01731124335628864 3148,2012-03-08,9.061665534973145,9.06999969482422,9.036665916442873,9.050000190734863,57978.0,0.001288988286455961,1.3529451363174432,-0.34996566720071376,74.162602137967,66.46275874587121,-0.09012716602605941,-0.21505632958409926,-0.6343739910574264,-1.1016005687034074,30.45993590493461,0.033333778381347656,0.1844138087851217,0.1759991168975823,-0.1433395298420379,0.4953377636372025,0.016329793527772196,0.3356684402673924,-0.4388715919347135,49.999772934728234,-20.26630748567026,0.15966932336980974,3,-0.07666587829589844,-0.3016657829284668,-0.7154157161712646,-1.288332462310791,-0.36166572570800604,3,-0.019679862174135643,-1.3999908447964111,9.050000190734863,1.2571669132612753,9.125,-1.259250625185397,9.154999732971193,-0.019679862174135643 3149,2012-03-09,9.191665649414062,9.199999809265137,9.061665534973145,9.061665534973145,33708.0,0.014346161192905216,-1.12821773099072,11.144130150425115,78.1376002372217,67.90566073761471,-0.19402348683141568,-0.3151399648523121,-0.7470899868842213,-1.2150971659257248,32.03931755533238,0.1383342742919922,0.19974582576013766,0.276749229431152,-0.04215494387766938,0.5956534027399734,0.11729714277674219,0.4362013160855618,-0.5253619393480022,95.23762813281671,19.13443752288103,0.15945208665441046,3,-0.17499923706054688,-0.41499900817871094,-0.6854163408279419,-1.301666259765625,-0.47333240509033203,4,-0.06817763971546453,1.3529451363174432,9.061665534973145,-1.3999908447964111,9.050000190734863,1.2571669132612753,9.125,-0.06817763971546453 3150,2012-03-12,9.181666374206543,9.19833278656006,9.109999656677246,9.166666030883787,46998.0,-0.001087863243606657,2.6551764961226123,0.11538715475187517,77.15434055947657,69.0709609082266,-0.14462584285590196,-0.28164533825272997,-0.7198351004180701,-1.1950048827711068,33.39902194039027,0.08833312988281428,0.20362066493031072,0.24266662597656286,-0.0806193466161389,0.5659525985692646,0.08102363968021109,0.4043096122729146,-0.46199305422057435,89.52376281328168,6.83435549829268,0.16164298629635113,3,-0.1399998664855957,-0.38416624069213867,-0.6279169321060181,-1.2916669845581055,-0.5150003433227539,0,-0.06734440038742484,-1.12821773099072,9.191665649414062,1.3529451363174432,9.061665534973145,-1.3999908447964111,9.050000190734863,-0.06734440038742484 3151,2012-03-13,9.166666030883787,9.18333339691162,9.149999618530273,9.181666374206543,58302.0,-0.0016337277691655938,2.636202860858768,-1.0,70.7142886336974,69.36145717554122,-0.0952217259645991,-0.2395473388763154,-0.6874513884147824,-1.1754049621286988,34.8322064399742,0.03333377838134588,0.2033872214829504,0.20266628265380682,-0.10907143706753963,0.5144040023751533,0.04679742279313359,0.35853514251448004,-0.39896006196990186,80.95214739974067,-3.998405487477868,0.1558688598606735,3,-0.09416627883910955,-0.369165897369383,-0.5808330774307233,-1.2766666412353498,-0.4266662597656232,1,-0.042181780879750885,2.6551764961226123,9.181666374206543,-1.12821773099072,9.191665649414062,1.3529451363174432,9.061665534973145,-0.042181780879750885 3152,2012-03-14,9.166666030883787,9.175000190734863,9.158332824707033,9.166666030883787,38760.0,0.0,-1.0001144426648647,-0.0,72.08738066336832,69.98535615680892,-0.06933018669109181,-0.23865699987139344,-0.6683126447665497,-1.169428098340605,35.416191122100315,0.016667366027830255,0.20943686467671796,0.19433298110961772,-0.13010845102802548,0.5187744132472609,0.03211226504079612,0.3565536971784393,-0.3557306779347762,79.59163416399898,-4.440630588121451,0.1622207160688213,3,-0.08833312988281072,-0.369165897369383,-0.5799998044967634,-1.2116665840148908,-0.4816656112670863,2,-0.03781814837494912,2.636202860858768,9.166666030883787,2.6551764961226123,9.181666374206543,-1.12821773099072,9.191665649414062,-0.03781814837494912 3153,2012-03-15,9.166666030883787,9.18333339691162,9.148332595825195,9.166666030883787,48750.0,0.0,1.09995994735928,0.0,70.73786865768967,70.54827152778213,-0.04535952174490454,-0.223190910987773,-0.65243291388526,-1.1636832737075764,35.997773797615785,0.035000801086424005,0.21040905890056294,0.17724967002868475,-0.15049126975665494,0.5049906098140244,0.013379200136014902,0.3411201399213546,-0.3168242323031638,75.90345664373139,-6.369003323397209,0.16387046989267018,3,-0.05416631698608221,-0.31583309173583807,-0.5799998044967634,-1.1783330440521222,-0.09500026702880682,3,-0.038181862444919945,-1.0001144426648647,9.166666030883787,2.636202860858768,9.166666030883787,2.6551764961226123,9.181666374206543,-0.038181862444919945 3154,2012-03-16,8.976666450500488,9.176666259765623,8.649999618530272,9.166666030883787,71286.0,-0.020727228388507157,4.015871862525686,-100.0,59.14897088078381,69.2818260122932,0.14879064323371693,-0.014092981234689717,-0.4471982344260912,-0.9703958126098531,35.569345698759605,0.5266666412353516,0.1991323982294233,-0.025333213806153054,-0.3287513018416153,0.27808487422930916,-0.17704225782388328,0.12637583021157717,0.22333335876464844,59.574516191307644,-23.44474656267318,0.15170904401773094,3,-0.0516667366027832,-0.11749982833862305,-0.39000022411346436,-0.8708336353302002,0.02333354949951172,4,-0.030820644028711208,1.09995994735928,9.166666030883787,-1.0001144426648647,9.166666030883787,2.636202860858768,9.166666030883787,-0.030820644028711208 3155,2012-03-19,8.896665573120117,8.896665573120117,8.425000190734862,8.699999809265138,113448.0,-0.008912092013389938,3.796619128208379,-1.035085253652832,50.81961446461235,68.58821150100366,0.21042117605962574,0.08344372427101021,-0.339037831093858,-0.8877783892125795,35.446427583943986,0.5516662597656268,0.18746551200184314,-0.11375069618225098,-0.39363125285634126,0.1661298604918393,-0.2536909745192961,0.026189582154794167,0.2923342323303224,62.1976432712504,-19.238274426446623,0.13994027833704506,3,-0.08416557312011719,-0.08416557312011719,-0.30999934673309326,-0.7908327579498291,0.11333465576171875,0,-0.020044850211655696,4.015871862525686,8.976666450500488,1.09995994735928,9.166666030883787,-1.0001144426648647,9.166666030883787,-0.020044850211655696 3156,2012-03-20,8.823332786560059,8.850000381469727,8.711666107177733,8.833333015441895,32892.0,-0.008242727115833404,5.384419014084589,-0.0508488548581852,41.92223846138548,66.09832274402247,0.26425121032526633,0.17299696437309464,-0.2398050783125072,-0.8122289195200416,35.23832209858562,0.1849994659423846,0.17013101134402042,-0.19175014495849574,-0.4545342198151232,0.07103392989813173,-0.32314218238681036,-0.060358107530181115,0.35333347320556463,52.52738408139164,-25.463123375533193,0.13139203742831398,3,-0.010832786560058594,-0.010832786560058594,-0.23666656017303467,-0.6833333969116211,0.09333324432373047,1,-0.017755961320523705,3.796619128208379,8.896665573120117,4.015871862525686,8.976666450500488,1.09995994735928,9.166666030883787,-0.017755961320523705 3157,2012-03-21,8.766666412353517,8.824999809265137,8.716666221618652,8.823332786560059,21456.0,-0.006422332193211311,2.611094333624732,5.666507724584983,37.15414617487124,61.98627208145628,0.3089941115752364,0.23294301303486442,-0.16649728152660082,-0.7499272056954887,34.65558615829939,0.10833358764648438,0.1331628454605429,-0.24291653633117427,-0.5219977452033397,0.036164672540991205,-0.3824571407672561,-0.10337593189509242,0.3799332046508752,45.05489392205487,-30.720332425970923,0.13954060443608254,3,0.0458335876464826,0.0458335876464826,-0.17375016212463557,-0.5933334827423113,0.1083335876464826,2,-0.003041822282387363,5.384419014084589,8.823332786560059,3.796619128208379,8.896665573120117,4.015871862525686,8.976666450500488,-0.003041822282387363 3158,2012-03-22,8.658332824707031,8.766666412353517,8.658332824707031,8.766666412353517,20868.0,-0.012357443816252478,-1.0000000000000329,1.9117790605699427,27.87183441147353,56.401186989706474,0.3957115708262329,0.3427015505898865,-0.04243800697044442,-0.6323263471972389,34.13383657000764,0.10833358764648615,0.11592046849144211,-0.3410001277923591,-0.6555076979531851,-0.02649255763153313,-0.498253912872773,-0.18374634271194523,0.45940281524658033,31.042060242660853,-40.34389040679133,0.15725378508041313,3,0.1533336639404297,0.15416717529296875,-0.09166622161865234,-0.4616663455963135,0.21500015258789062,3,0.0030799918933090975,2.611094333624732,8.766666412353517,5.384419014084589,8.823332786560059,3.796619128208379,8.896665573120117,0.0030799918933090975 3159,2012-03-23,8.768333435058594,8.768333435058594,8.633333206176758,8.649999618530272,44796.0,0.012704594819648252,1.281684692380845,-1.092309588365786,28.277136100279506,50.97038649424014,0.24512363081328026,0.23476112964056028,-0.1351104841114008,-0.7322727201511849,33.55962358991304,0.13500022888183594,0.09903609995271978,-0.2246661663055427,-0.5528251734598157,0.10349284084873034,-0.3887456698826792,-0.06058666272840618,0.3216927869262687,72.79169876480316,4.393220852070328,0.16407950357713638,3,0.03583335876464666,0.04416656494140625,-0.18791687488555908,-0.5258340835571289,0.11333274841308594,4,0.034594068649758114,-1.0000000000000329,8.658332824707031,2.611094333624732,8.766666412353517,5.384419014084589,8.823332786560059,0.034594068649758114 3160,2012-03-26,8.768333435058594,8.768333435058594,8.725000381469728,8.75,16176.0,0.0,3.727215980024775,0.15492980448412913,29.26354053232849,46.364747816310256,0.20151829477874195,0.2420519748546841,-0.11446992316693994,-0.722515590390536,33.14146548957321,0.04333305358886541,0.0727286570735366,-0.22141618728637624,-0.557426778202835,0.11459440363008255,-0.38942148274460564,-0.053410891828146845,0.2950917456762685,62.30765167787599,-3.7902965783919242,0.1680052954582298,3,0.03583335876464666,0.04416656494140625,-0.18791687488555908,-0.4616670608520508,0.2416667938232422,0,0.026420820633386244,1.281684692380845,8.768333435058594,-1.0000000000000329,8.658332824707031,2.611094333624732,8.766666412353517,0.026420820633386244 3161,2012-03-27,8.958333015441895,8.958333015441895,8.768333435058594,8.768333435058594,30516.0,0.021668836135225078,1.0,10.36355597170204,45.29911185883642,43.388273504695604,-0.02362559857810531,0.06109147715122987,-0.279852341011841,-0.9015541464137975,32.299191367752584,0.18999958038330078,0.03092280812503212,-0.03516659736633265,-0.36783400128038934,0.29750080654772404,-0.2015002993233619,0.13116710459069658,0.07955516569296783,100.0,30.23033695041954,0.16633370195702837,3,-0.15416622161865412,-0.14583301544189453,-0.37791645526885986,-0.6516666412353516,0.5116672515869123,1,0.005767503100284399,3.727215980024775,8.768333435058594,1.281684692380845,8.768333435058594,-1.0000000000000329,8.658332824707031,0.005767503100284399 3162,2012-03-28,8.898332595825195,8.958333015441895,8.891666412353516,8.958333015441895,12138.0,-0.006697721497210929,1.222204561710244,-0.3157923796234484,42.01956491957918,40.197350867127774,-0.0063599336717388155,0.12293161704986488,-0.19139467627337226,-0.8299521254133673,31.21151637955617,0.0666666030883789,-0.014115540445798658,-0.0923336505889889,-0.4273387828311801,0.2426714816532023,-0.2598362167100845,0.0751689155321067,0.11504006569366787,81.53832159090577,8.88505299663835,0.16750256612109551,3,-0.09749937057495295,-0.08583259582519531,-0.2912496328353882,-0.5891661643981934,0.45166778564453125,2,0.002060322522356106,1.0,8.958333015441895,3.727215980024775,8.768333435058594,1.281684692380845,8.768333435058594,0.002060322522356106 3163,2012-03-29,8.741665840148926,8.94666576385498,8.741665840148926,8.898332595825195,13296.0,-0.017606304775545478,-1.617018815780663,2.611094333624732,28.571441546586982,36.79984760777257,0.09351471033897418,0.274646255585564,-0.008847656331941067,-0.6629560139578423,30.13618237976963,0.2049999237060547,-0.05536900166105063,-0.2369170665740974,-0.5899825478938503,0.11614841474565551,-0.41344980723397384,-0.06038432591422094,0.24817192253857812,33.333137707717725,-34.9570974514679,0.17653274065987676,3,-0.049999237060546875,0.07083415985107422,-0.13041603565216064,-0.43249940872192383,0.5133342742919922,3,0.015252717535677807,1.222204561710244,8.898332595825195,1.0,8.958333015441895,3.727215980024775,8.768333435058594,0.015252717535677807 3164,2012-03-30,8.788332939147951,8.788332939147951,8.668333053588867,8.726666450500487,23004.0,0.005338467501776467,2.8918994154215647,-0.39361566135249443,31.901858258429144,34.69787469597444,0.019358842132509935,0.21857713554651426,-0.031889907413237495,-0.698465124401304,28.981829590887976,0.11999988555908381,-0.10013893120302697,-0.17716660499572612,-0.5383877782843047,0.1840545682928525,-0.35777719164001454,0.0034439816485623,0.178911320661447,41.37927632552587,-23.22434813336738,0.1806105866442892,3,0.007500171661375177,0.024167060852049005,-0.1479164361953753,-0.3983335494995135,0.466667175292967,4,0.00967191829616909,-1.617018815780663,8.741665840148926,1.222204561710244,8.898332595825195,1.0,8.958333015441895,0.00967191829616909 3165,2012-04-02,8.916666030883789,8.916666030883789,8.776665687561035,8.801666259765625,20304.0,0.01460266612842731,1.4347934254391057,1.8648665367602772,39.58333995606749,34.43799708427244,-0.11827691016129194,0.07533567994190626,-0.14203452340219158,-0.8139025083713722,27.167861746113598,0.1400003433227539,-0.14370595423674537,-0.03691682815551722,-0.3873805026530519,0.31354684634201746,-0.21214866540428545,0.138315009093251,0.029999732971191406,85.6320724003328,22.142336603586884,0.1752318372487677,4,-0.12083292007446289,-0.10416603088378906,-0.27166640758514404,-0.5266666412353516,0.45833396911621094,0,-0.003925216812077914,2.8918994154215647,8.788332939147951,-1.617018815780663,8.741665840148926,1.222204561710244,8.898332595825195,-0.003925216812077914 3166,2012-04-03,8.920000076293945,8.979999542236328,8.891666412353516,8.926666259765625,17046.0,0.00037391166144473686,-1.7894594187622346,-0.05796692816744896,39.75073467175157,34.726506917259144,-0.11896736337765468,0.058874630670697314,-0.12999014860545266,-0.8036316911632344,25.419094094493204,0.0883331298828125,-0.16779392391273973,-0.023332786560057883,-0.3645567314136269,0.3178911582935111,-0.19394475898684327,0.1472791858667275,-0.4949998855590838,80.74882346101356,18.498777050413416,0.17061197242678458,4,-0.11333370208740234,-0.10750007629394531,-0.2254171371459961,-0.5300006866455078,0.48333263397216797,1,0.010089703118622007,1.4347934254391057,8.916666030883789,2.8918994154215647,8.788332939147951,-1.617018815780663,8.741665840148926,0.010089703118622007 3167,2012-04-04,8.893333435058594,8.893333435058594,8.728333473205566,8.833333015441895,106386.0,-0.002989533745209494,4.499960263848049,-9.00071530758226,38.88893196355889,35.95062886749085,-0.08095694802767106,0.07715834316496384,-0.0900333374972142,-0.7607159367455587,23.86047858671433,0.1916666030883789,-0.17981508462762363,-0.042166090011596324,-0.3802583408599851,0.29592616083679246,-0.21121221543578983,0.12688003541259718,-0.45723325729370323,72.19267700103426,11.187632090748984,0.1690461254241944,4,-0.08666706085205078,-0.08083343505859375,-0.14333391189575195,-0.4941670894622803,0.60333251953125,2,0.0648425965563062,-1.7894594187622346,8.920000076293945,1.4347934254391057,8.916666030883789,2.8918994154215647,8.788332939147951,0.0648425965563062 3168,2012-04-05,8.883333206176758,8.901665687561035,8.85666561126709,8.863332748413086,54924.0,-0.0011244635045858375,-1.6998912856897637,0.33333863148692683,45.55556867485856,37.870454709110746,-0.039877539636627546,0.07706447740290301,-0.07072231984890465,-0.7353178093278565,22.200965672274815,0.04500007629394531,-0.1779650219061839,-0.043249702453612926,-0.3767064303951706,0.29020702548794475,-0.20997806642439087,0.12347866151716502,-0.4363550411224377,68.9840455805585,7.475919072311655,0.16672836397077861,4,-0.059166908264160156,-0.07083320617675781,-0.11166667938232422,-0.46666693687438965,0.8099994659423828,3,0.052532891028840956,4.499960263848049,8.893333435058594,-1.7894594187622346,8.920000076293945,1.4347934254391057,8.916666030883789,0.052532891028840956 3169,2012-04-10,8.564999580383299,8.583333015441895,8.251666069030763,8.361665725708008,98394.0,-0.03583493024579054,1.7638828732530776,10.16646004196062,37.12811371831129,38.74429617421995,0.2755578103933978,0.3647432457096915,0.25110461247631655,-0.4021367514722609,20.742367983428444,0.6316671371459943,-0.1742592882969749,-0.330250024795534,-0.6763582297793089,0.015858180188240922,-0.5033041272874215,-0.15719592230364654,0.4149999618530291,43.02061114580963,-17.640198876395942,0.1730541024918871,4,0.05083322525024592,0.1608333587646502,0.22250032424926935,-0.14833331108093084,1.435000419616701,1,0.08056048661554516,-1.6998912856897637,8.883333206176758,4.499960263848049,8.893333435058594,-1.7894594187622346,8.920000076293945,0.08056048661554516 3170,2012-04-11,8.563332557678223,8.573332786560059,8.465000152587889,8.564999580383299,14580.0,-0.00019463196576152697,10.818039950062616,-0.008198451299408344,39.31508030444359,38.07940377928742,0.2738898149496283,0.33488057397315885,0.2587891744568829,-0.3848957909296473,19.204945863035285,0.10833263397216975,-0.15100182467801915,-0.30100035667419434,-0.6498403141888112,0.04783960084042249,-0.47542033543150275,-0.12658037791688592,0.40210031509399435,42.791729353827805,-18.117251414269234,0.17441997875730805,4,0.052500247955322266,0.16250038146972656,0.23750066757202148,-0.12333321571350098,1.2566671371459979,2,0.08077083916851024,1.7638828732530776,8.564999580383299,-1.6998912856897637,8.883333206176758,4.499960263848049,8.893333435058594,0.08077083916851024 3171,2012-04-12,8.779999732971191,8.798333168029785,8.563332557678223,8.603333473205566,18498.0,0.02530173549066439,1.2031328231170875,-105.97711670491842,50.484259907740814,39.0199254446387,0.032705080001303344,0.09250270813047301,0.04906194441833556,-0.5805792224571924,17.17304918138626,0.2350006103515625,-0.12981304523797377,-0.06499986648559641,-0.38495232401887414,0.2549525910476813,-0.22497609525223616,0.09497636228104334,0.17115780372619582,81.28214984726525,17.60898158503113,0.15997622876663925,4,-0.16416692733764648,-0.05416679382324219,0.06874990463256836,-0.31333374977111816,1.171666145324707,3,0.06776768623288532,10.818039950062616,8.563332557678223,1.7638828732530776,8.564999580383299,-1.6998912856897637,8.883333206176758,0.06776768623288532 3172,2012-04-13,8.819999694824219,8.854999542236328,8.766666412353517,8.766666412353517,13404.0,0.004555804449835721,-2.3124955296475327,0.3018871998617968,56.17833791338956,42.08735837428343,-0.021875355840462518,0.026561565886444427,0.009893563449955067,-0.5991498116068517,14.936269156705173,0.08833312988281072,-0.10833795721564599,-0.007666587829589844,-0.2895408809515718,0.27420770529239213,-0.14860373439057994,0.13327055873140026,0.11716801251983533,87.43599374389278,18.824099512795,0.1409371465609907,4,-0.20416688919067383,-0.09416675567626953,0.04916667938232422,-0.3533337116241455,1.171666145324707,4,0.06613753238383979,1.2031328231170875,8.779999732971191,10.818039950062616,8.563332557678223,1.7638828732530776,8.564999580383299,0.06613753238383979 3173,2012-04-16,8.816665649414062,8.850000381469727,8.725000381469728,8.819999694824219,34992.0,-0.0003780096967704871,2.9472384508823146,-0.06251341105786633,52.01104407630856,44.321712354047804,-0.007581007968845199,0.0024559375740231815,0.01376894799898487,-0.5741882255806114,12.72382304619491,0.12499999999999822,-0.11762157682242957,0.006499385833739879,-0.22586941251313597,0.23886818418061573,-0.10968501333969805,0.1226837850071778,0.10679202516372577,93.64631757979642,24.50715354575776,0.11618439917343794,4,-0.20083284378051758,-0.09083271026611328,0.055834054946899414,-0.34999966621398926,1.1500005722045898,0,0.07712669757653479,-2.3124955296475327,8.819999694824219,1.2031328231170875,8.779999732971191,10.818039950062616,8.563332557678223,0.07712669757653479 3174,2012-04-17,8.699999809265138,8.699999809265138,8.646665573120117,8.649999618530272,12570.0,-0.01323242195950547,1.1333613076731537,-14.99685354691182,47.40833710100377,45.191156481262965,0.10642924791866903,0.10259179484484271,0.1372612937527915,-0.43363926741970893,14.034147985067946,0.1700000762939453,-0.12199834730821202,-0.09633312225341584,-0.3197348569250327,0.127068612418201,-0.20803398958922514,0.01536774508239347,0.21002203320170842,60.256416526468804,-9.344253991938295,0.11170086733580849,4,-0.08416700363159357,0.025833129882810724,0.17249989509582342,-0.23333382606506525,1.2133331298828107,1,0.11417619363579101,2.9472384508823146,8.816665649414062,-2.3124955296475327,8.819999694824219,1.2031328231170875,8.779999732971191,0.11417619363579101 3175,2012-04-18,8.71833324432373,8.72166633605957,8.663332939147951,8.699999809265138,32448.0,0.002107291432244418,3.666742961776008,0.36666730244705736,39.53491853589158,45.16717691061186,0.06370271507118552,0.07400753406801641,0.12648421462090376,-0.42638330205420516,14.45814805398121,0.05833339691161932,-0.09639515226400519,-0.06908307075500453,-0.28984337552249073,0.15167723401248168,-0.17946322313874852,0.04129708162873946,0.1785214826743946,53.143034642862986,-12.091323001968277,0.11038015238374321,4,-0.14166736602783203,0.006666183471681464,0.17833328247070312,-0.2350003719329834,1.1716670989990234,2,0.14700823193592982,1.1333613076731537,8.699999809265138,2.9472384508823146,8.816665649414062,-2.3124955296475327,8.819999694824219,0.14700823193592982 3176,2012-04-19,8.666666030883789,8.75,8.666666030883789,8.71833324432373,19296.0,-0.005926271913680337,-2.2257969248943277,-2.818196004994031,39.82433446824479,45.27111052224361,0.08454635702057267,0.11946068165792667,0.187197490936871,-0.3562727257910119,14.85150359984849,0.08333396911621094,-0.07819696901450612,-0.11291694641113281,-0.3393562945622275,0.11352240173996186,-0.22613662048668104,0.0003027276644154142,0.21728492295498825,9.600190429106355,-51.35882857931284,0.11321967407554777,4,-0.09000015258789062,0.050833702087402344,0.2529172897338867,-0.183333158493042,1.191666603088379,3,0.1330769709863644,3.666742961776008,8.71833324432373,1.1333613076731537,8.699999809265138,2.9472384508823146,8.816665649414062,0.1330769709863644 3177,2012-04-20,8.739999771118164,8.748332977294924,8.656665802001951,8.663332939147951,23226.0,0.008461586032396884,-1.0370233011560495,-1.4838584639237709,49.92103961939922,45.75616284941479,-0.014332300269112253,0.04640596834432387,0.12394846826743944,-0.4081011366155707,15.279013826197541,0.0916671752929723,-0.07697589455665188,-0.03824987411499059,-0.26532261202363117,0.18882286379365,-0.15178624306931,0.07528649483932881,0.13130548502445372,45.9017316098531,-17.78542087501542,0.11353636895432025,4,-0.18666696548461914,-0.022500038146972656,0.19500017166137695,-0.256666898727417,1.1066665649414062,4,0.1386345696691842,-2.2257969248943277,8.666666030883789,3.666742961776008,8.71833324432373,1.1333613076731537,8.699999809265138,0.1386345696691842 3178,2012-04-23,8.685000419616701,8.833333015441895,8.633333206176758,8.833333015441895,46596.0,-0.0062928321443681545,1.696640049377001,-1.934768817404955,45.14111362633496,46.646496172528536,0.010700169545385663,0.10909919881562935,0.18795659191479075,-0.3339067366021311,15.297992364912655,0.19999980926513672,-0.07871324282763226,-0.09458260536193741,-0.3189879954057311,0.12982278468185626,-0.20678530038383514,0.017620089659960314,0.17391205278367927,25.833631356842318,-38.995062027104595,0.11220269502189704,4,-0.02500057220459162,0.03249931335449041,0.25291609764098943,-0.20166754722595392,1.0966653823852521,0,0.15045081835354623,-1.0370233011560495,8.739999771118164,-2.2257969248943277,8.666666030883789,3.666742961776008,8.71833324432373,0.15045081835354623 3179,2012-04-24,9.07166576385498,9.100000381469727,8.733332633972168,8.733332633972168,100128.0,0.04452105072613732,-1.1674953772606322,-2.2809088454268682,55.86379376405709,48.4852421124856,-0.33138510995169135,-0.2673850419152348,-0.18781505810939692,-0.6985345400503782,14.7859299706044,0.41499996185302557,-0.06809847709981831,0.2769161224365231,0.017449179556825456,0.5363830653162207,0.14718265099667427,0.4066495938763719,-0.819999694824217,93.92830284303628,30.42031810811624,0.129733471439849,4,-0.23999929428100586,-0.3574995994567871,-0.08999943733215332,-0.5883328914642334,0.4499998092651367,1,0.09865888813162615,1.696640049377001,8.685000419616701,-1.0370233011560495,8.739999771118164,-2.2257969248943277,8.666666030883789,0.09865888813162615 3180,2012-04-25,9.0,9.0,8.916666030883789,9.0,74370.0,-0.007899956382930728,1.0,0.0,52.8776963609419,48.7511794961746,-0.21374129981241907,-0.18706439907529315,-0.10887265861259188,-0.6052903615578167,14.246195088223196,0.1549997329711914,-0.06975917164368894,0.1936670303344723,-0.08106963688617519,0.4684036975551198,0.056298696724148556,0.33103536394479605,-0.7313672447204578,78.57137018326875,16.53189401100383,0.13736833361032416,4,-0.1333332061767578,-0.32416677474975586,-0.10791683197021484,-0.5166671276092529,0.5,2,0.10148143768310547,-1.1674953772606322,9.07166576385498,1.696640049377001,8.685000419616701,-1.0370233011560495,8.739999771118164,0.10148143768310547 3181,2012-04-26,9.010000228881836,9.041666030883787,8.949999809265137,9.0,17952.0,0.0011111365424261166,1.5000390147476472,100.0,54.24757854621111,48.53665067759922,-0.20974150477801246,-0.2034250933650359,-0.11025540813811574,-0.5966549857026795,14.893919823932539,0.09166622161865057,-0.03109498846352743,0.20108389854431152,-0.08055565684598243,0.4827234539346055,0.06026412084916366,0.3419036762394594,-0.7247401210784901,80.71427403665375,19.13461926031909,0.14081977769514714,4,-0.14333343505859375,-0.3341670036315918,-0.19750022888183594,-0.5266673564910889,0.48999977111816406,3,0.09766926660224162,1.0,9.0,-1.1674953772606322,9.07166576385498,1.696640049377001,8.685000419616701,0.09766926660224162 3182,2012-04-27,8.916666030883789,9.013333320617676,8.816665649414062,9.010000228881836,71604.0,-0.010358956229419514,2.933338419576952,-9.33320617966813,51.14414708142981,48.440328789279356,-0.1131523537008956,-0.11451839466589142,-0.01995660275848543,-0.4866088430270743,15.624193757943933,0.19666767120361328,0.0043753035281213215,0.10683302879333567,-0.1761480602918013,0.38981411787847264,-0.034657515749232815,0.24832357333590416,-0.6151111176071158,60.714110549806264,0.06812593905786457,0.14149054454256846,4,-0.049999237060546875,-0.24083280563354492,-0.10416603088378906,-0.433333158493042,0.5950002670288086,4,0.10560747703534257,1.5000390147476472,9.010000228881836,1.0,9.0,-1.1674953772606322,9.07166576385498,0.10560747703534257 3183,2012-04-30,8.875,8.966666221618652,8.806666374206543,8.916666030883789,24432.0,-0.004672826226694404,1.2588254301639874,0.44641762373809624,63.135618219715546,50.187804469136225,-0.06966770025816515,-0.06572066532381271,0.023768931708611163,-0.43083161419932736,15.64550710946659,0.15999984741210938,0.007580606641141685,0.05850028991699219,-0.22400093893709183,0.3410015187710762,-0.08275032451004982,0.1997509043440342,-0.5574761773594652,38.63644048179484,-23.237745787993667,0.14125061442704212,4,-0.008333206176757812,-0.19916677474975586,-0.0625,-0.3791670799255371,0.9350004196166992,0,0.1094835308236135,2.933338419576952,8.916666030883789,1.5000390147476472,9.010000228881836,1.0,9.0,0.1094835308236135 3184,2012-05-02,8.873332977294922,8.958333015441895,8.833333015441895,8.895000457763672,57852.0,-0.00018783354423412835,-1.4589985554284,0.5200274662394141,63.13561821971545,52.81010443400554,-0.04562571581725017,-0.060458905796817675,0.03074232321318071,-0.4126045912772156,15.328387895305267,0.125,-0.0013135903826047013,0.05258326530456614,-0.23069022664535943,0.3358567572544917,-0.08905348067039576,0.19422001127952804,-0.5401596234778037,28.36880871700202,-34.43539574046249,0.14163674597496267,5,-0.0066661834716796875,-0.19749975204467773,-0.061249732971191406,-0.3733329772949219,1.005000114440918,2,0.10236658840948176,1.2588254301639874,8.875,2.933338419576952,8.916666030883789,1.5000390147476472,9.010000228881836,0.10236658840948176 3185,2012-05-03,8.88166618347168,8.958333015441895,8.871665954589844,8.883333206176758,18186.0,0.000939129208616496,-6.999735915492958,0.07693661971830985,55.231556683171995,54.52201801344189,-0.03168573210750125,-0.07541523432180242,0.027814272300975773,-0.40397492691537096,15.74963485709696,0.08666706085205078,-0.0028306237406141577,0.06266646385192942,-0.21853697073025202,0.34386989843411087,-0.0779352534391613,0.20326818114302014,-0.5331562891015089,31.914859079195907,-27.3725554952004,0.14060171729109033,5,-0.0149993896484375,-0.20583295822143555,-0.0733327865600586,-0.3749997615814209,0.7383337020874023,3,0.07205848276975813,-1.4589985554284,8.873332977294922,1.2588254301639874,8.875,2.933338419576952,8.916666030883789,0.07205848276975813 3186,2012-05-04,9.010000228881836,9.010000228881836,8.84333324432373,8.923333168029785,52260.0,0.014449320967385493,2.846143688722119,-51.98913043478261,58.962293857794556,55.526601817708034,-0.11867623587613352,-0.20728878439487985,-0.0935656330339576,-0.516796106620653,16.440999545026067,0.16666698455810547,0.015785644501264073,0.18650050163268972,-0.10422749072465898,0.4772284939900384,0.04113650545401448,0.33186449781136496,-0.6464605247696742,98.38721585927478,40.89814982143025,0.1453639961786746,5,-0.14333343505859375,-0.3341670036315918,-0.20166683197021484,-0.5033338069915771,0.7399997711181641,4,0.054383990973435825,-6.999735915492958,8.88166618347168,-1.4589985554284,8.873332977294922,1.2588254301639874,8.875,0.054383990973435825 3187,2012-05-07,9.470000267028807,9.75,8.883333206176758,8.914999961853027,102978.0,0.05105438695466691,-1.8032327220568503,6.403820548653655,71.53852103230827,58.459647085038405,-0.5187925614324751,-0.6554779623334532,-0.5458511350874922,-0.9587170266898184,17.2732780107916,0.8666667938232422,0.05782975775573007,0.6176671981811506,0.2078040359711011,1.0275303603912,0.41273561707612494,0.8225987792861762,-1.0917313493694945,70.31805871059885,16.68375663840989,0.20493158110502474,5,-0.22833395004272283,-0.46916723251342596,-0.6616668701171857,-0.963333845138548,0.019999504089357245,0,0.003167870340578638,2.846143688722119,9.010000228881836,-6.999735915492958,8.88166618347168,-1.4589985554284,8.873332977294922,0.003167870340578638 3188,2012-05-08,9.350000381469727,9.623332977294922,9.333333015441896,9.623332977294922,108126.0,-0.012671582067096399,1.1219566658525393,-0.49249089284487063,71.38160474578618,60.183848305230526,-0.32915669153138083,-0.5256756178171429,-0.41894222702892137,-0.8208861586711826,18.19829035734654,0.28999996185302557,0.10472492552483459,0.47433395385742116,0.007820584350087145,0.9408473233647552,0.24107726910375327,0.7075906386110891,-0.9168622205167871,56.363693111179316,3.4196930737115423,0.2332566847536674,5,-0.07166719436645508,-0.3491673469543457,-0.5433337688446045,-0.8433339595794678,-0.08333396911621094,1,0.017290471641398852,-1.8032327220568503,9.470000267028807,2.846143688722119,9.010000228881836,-6.999735915492958,8.88166618347168,0.017290471641398852 3189,2012-05-09,9.255000114440918,9.425000190734863,9.100000381469727,9.383333206176758,111228.0,-0.010160455952182068,2.0708586206741186,0.4695125780677576,66.8058553624183,61.731421527616796,-0.22955581845345918,-0.39666921114725184,-0.31901530094189035,-0.7093577254693866,16.698545134442156,0.3249998092651367,0.13363703879369737,0.34483366012573313,-0.12696916617689702,0.8166364864283633,0.10893224697441717,0.5807350732770491,-0.7691874799260958,45.40442974664172,-7.203981897200883,0.23590141315131546,5,0.023333072662353516,-0.2541670799255371,-0.5029168128967285,-0.7483336925506592,-0.0366668701171875,2,0.05996761732177558,1.1219566658525393,9.350000381469727,-1.8032327220568503,9.470000267028807,2.846143688722119,9.010000228881836,0.05996761732177558 3190,2012-05-10,9.255000114440918,9.366665840148926,9.19333267211914,9.329999923706056,41922.0,0.0,1.3371030687231977,0.5844151983770305,69.03994879167244,63.37501822155694,-0.21185938681453642,-0.36068694963132586,-0.3119990347064103,-0.693060934716069,15.117751816120894,0.17333316802978516,0.17697315140493508,0.31025028228759766,-0.1558728906487996,0.7763734552239949,0.07718869581939813,0.5433118687557972,-0.7186199853066881,45.40442974664172,-12.121912426084911,0.23306158646819905,5,0.023333072662353516,-0.2541670799255371,-0.4508335590362549,-0.7258336544036865,-0.023334503173828125,3,0.0673509421488081,2.0708586206741186,9.255000114440918,1.1219566658525393,9.350000381469727,-1.8032327220568503,9.470000267028807,0.0673509421488081 3191,2012-05-11,9.375,9.423333168029783,9.260000228881836,9.283332824707033,21870.0,0.012965951817963006,-1.3614565810881358,-1.222232112203195,69.94766869864392,65.4642984012474,-0.30691454384527717,-0.45726982223066415,-0.4250554868687306,-0.7997328998417341,14.694493802637181,0.1683330535888654,0.18094040297964753,0.4005001544952389,-0.09629117192234382,0.8972914809128216,0.15210449128644754,0.6488958177040303,-0.7900750760311386,56.730775579192006,-2.1723954588668946,0.24839566320879106,5,-0.09666681289672852,-0.37416696548461914,-0.5708334445953369,-0.8458335399627686,-0.14333438873291016,4,0.026133321126302178,1.3371030687231977,9.255000114440918,2.0708586206741186,9.255000114440918,1.1219566658525393,9.350000381469727,0.026133321126302178 3192,2012-05-14,9.403332710266113,9.423333168029783,9.289999961853027,9.383333206176758,27414.0,0.0030221557617187145,3.4444091234206917,0.21817519766958393,72.9499335778967,66.55477788548976,-0.2893857819598544,-0.4634197264193922,-0.4482827625992325,-0.8172318827377385,14.52077557718156,0.13333320617675604,0.1969515555258976,0.39966621398925817,-0.12655590511448622,0.9258883330930026,0.13655515443738508,0.6627772735411313,-0.7718047832560071,57.96167317231401,-4.9128814368395055,0.2631110595518722,5,-0.11166620254516602,-0.4024996757507324,-0.5937495231628418,-0.7874999046325684,-0.15666675567626953,0,0.036866428150033714,-1.3614565810881358,9.375,1.3371030687231977,9.255000114440918,2.0708586206741186,9.255000114440918,0.036866428150033714 3193,2012-05-15,9.496665954589844,9.496665954589844,9.401665687561037,9.403332710266113,73422.0,0.009925549504574471,1.0357219491758844,4.666777931429117,66.71036320371616,66.95197177260094,-0.31878579142548524,-0.5303903910062413,-0.536234156611572,-0.9002496007980376,14.286678998277203,0.09500026702880682,0.21427602227779374,0.45899944305419993,-0.10300454493112987,1.0210034310395297,0.17799744906153592,0.7400014370468639,-0.8203991446601417,100.0,39.35765648165407,0.2810019939926647,5,-0.19999933242797852,-0.4958329200744629,-0.6870827674865723,-0.7858328819274902,0.005000114440917969,1,-0.0007019498741511754,3.4444091234206917,9.403332710266113,-1.3614565810881358,9.375,1.3371030687231977,9.255000114440918,-0.0007019498741511754 3194,2012-05-16,9.69333267211914,9.789999961853027,9.453332901000977,9.496665954589844,129030.0,0.02070902761766047,-1.37647763685812,2.107145411630069,74.82096425293892,69.12857261368616,-0.43237178662004006,-0.6838866844571818,-0.7272720007290854,-1.0836759161290068,14.086099666301422,0.3366670608520508,0.25179330241967435,0.6059995174407966,-0.0038881504594847627,1.215887185341078,0.3010556834906559,0.9109433513909373,-0.9741165345866261,83.79879517494577,24.374099155243023,0.3049438339501409,5,-0.3766660690307617,-0.6724996566772461,-0.8749995231628418,-0.918332576751709,-0.1833324432373047,2,-0.04401646721491792,1.0357219491758844,9.496665954589844,3.4444091234206917,9.403332710266113,-1.3614565810881358,9.375,-0.04401646721491792 3195,2012-05-17,10.0,10.151665687561037,9.666666030883787,9.69333267211914,62202.0,0.031636934195287125,-1.6944379688890705,1.5593249927262147,79.23225519404824,71.38079053993657,-0.629968754370255,-0.9376872601025532,-1.0280158658368865,-1.3745198793704354,14.276728692883356,0.48499965667724965,0.2877016011996467,0.8485835075378425,0.140511187636843,1.556655827438842,0.49454734758734276,1.2026196674883423,-1.216536833008254,82.99074096851356,25.174299804563816,0.3540361599504993,5,-0.4825005531311035,-0.6916670799255371,-1.329167127609253,-1.2741670608520508,-0.5,3,-0.07816667556762691,-1.37647763685812,9.69333267211914,1.0357219491758844,9.496665954589844,3.4444091234206917,9.403332710266113,-0.07816667556762691 3196,2012-05-18,9.81999969482422,10.0,9.699999809265137,10.0,85926.0,-0.018000030517577925,2.333329801212224,-0.5869562513216595,75.37453133354705,71.80701390674088,-0.3609440470254004,-0.7028893447742561,-0.8430944591655827,-1.1778524821200431,14.631112960348466,0.3000001907348633,0.32504011366187413,0.6109165191650412,-0.11846707206060358,1.340300110390686,0.2462247235522188,0.9756083147778636,-0.9270803261869318,61.50874024096821,3.891168488920883,0.36469179561282244,5,-0.19416666030883967,-0.4625005722045916,-1.1491668224334735,-1.0941667556762713,-0.41666698455810725,4,-0.05991182299804154,-1.6944379688890705,10.0,-1.37647763685812,9.69333267211914,1.0357219491758844,9.496665954589844,-0.05991182299804154 3197,2012-05-21,9.951665878295898,9.98166561126709,9.73166561126709,9.861665725708008,40218.0,0.013407962073672453,2.3333418104599266,-0.5000000000000049,78.78784478880979,72.62992946707683,-0.4661180488026577,-0.779069525530236,-0.9657902682003012,-1.2907724279493316,14.967695613386537,0.25,0.38423379094673216,0.6819993972778313,-0.08371115708315635,1.447709951638819,0.2991441200973366,1.064854674458326,-0.9580468041447094,73.33335876464821,12.764780844566175,0.3828552771804941,5,-0.3258328437805176,-0.559166431427002,-1.2808330059051514,-1.2258329391479492,-0.6183328628540021,0,-0.07234972273326568,2.333329801212224,9.81999969482422,-1.6944379688890705,10.0,-1.37647763685812,9.69333267211914,-0.07234972273326568 3198,2012-05-22,9.991665840148926,9.996665954589844,9.891666412353516,9.983332633972168,45768.0,0.00401942371681363,10.454431960049938,0.09259102276098843,79.3012908832589,74.01831119161469,-0.4531827848271739,-0.7548602350253635,-0.9965461693233841,-1.3117362887547372,15.811737295300283,0.10499954223632812,0.4361613912872979,0.6566660881042488,-0.12187033192126506,1.4352025081297626,0.26739787809149185,1.0459342981170057,-0.9054030369249482,77.08830940041359,11.932517835011538,0.38926821001275685,5,-0.3191666603088379,-0.5991663932800293,-1.3208329677581787,-1.2658329010009766,-0.6166658401489258,1,-0.07456212982678956,2.3333418104599266,9.951665878295898,2.333329801212224,9.81999969482422,-1.6944379688890705,10.0,-0.07456212982678956 3199,2012-05-23,9.966666221618652,10.056666374206543,9.850000381469727,9.986665725708008,338448.0,-0.0025020470990751997,1.583311975109225,-2.399977111467155,78.18181638030853,75.03407425701869,-0.35382565600863103,-0.6950047587181665,-0.9665933287397781,-1.2710590042936758,17.94867495023473,0.2066659927368164,0.4281769885328952,0.586916446685791,-0.22983855693105681,1.4036714503026388,0.1785389448773671,0.9952939484942149,-0.7951711876477106,61.85575321644088,-7.1947775027540715,0.40837750180842375,5,-0.2608332633972168,-0.5741667747497559,-1.2958333492279053,-1.2408332824707031,-0.33333301544189453,2,-0.046655535787810454,10.454431960049938,9.991665840148926,2.3333418104599266,9.951665878295898,2.333329801212224,9.81999969482422,-0.046655535787810454 3200,2012-05-24,9.91333293914795,10.0,9.885000228881836,10.0,24084.0,-0.005351165704236993,1.653828801566953,4.333460493061847,74.41440512613,75.53037830451714,-0.22047224882408045,-0.600527897432924,-0.9085020810638245,-1.2023320963367823,20.201095371383047,0.11499977111816406,0.42987175165746194,0.48791651725769114,-0.3414730800230412,1.3173061145384235,0.07322171861732585,0.9026113158980564,-0.6634242528898007,59.81304412928618,-5.298295355486815,0.4146947986403661,5,-0.19250011444091797,-0.5208334922790527,-1.2425000667572021,-1.1875,-0.2799997329711914,3,-0.04068588362177816,1.583311975109225,9.966666221618652,10.454431960049938,9.991665840148926,2.3333418104599266,9.951665878295898,-0.04068588362177816 3201,2012-05-25,9.890000343322754,9.941665649414062,9.851666450500488,9.91333293914795,53118.0,-0.0023536580450208566,1.2500357636736446,0.26922103502536393,64.85850743529303,74.63133095533895,-0.13008411319264646,-0.5353344735018659,-0.880100968015423,-1.1636118761775762,22.310112492656604,0.08999919891357422,0.4482969614464487,0.4205839157104485,-0.4093826455610916,1.2505504769819886,0.0056006350746784506,0.8355671963462186,-0.5679510969603747,48.71826472763126,-15.084485488754972,0.41498328063577006,5,-0.11333465576171697,-0.4975008964538574,-1.2391676902770996,-1.1641674041748047,0.35833263397216797,4,-0.03943380483157044,1.653828801566953,9.91333293914795,1.583311975109225,9.966666221618652,10.454431960049938,9.991665840148926,-0.03943380483157044 3202,2012-05-28,9.858332633972168,9.899999618530273,9.833333015441896,9.890000343322754,7926.0,-0.0032019927453255104,1.5806630242172968,1.3572304422463828,69.18235191235125,74.90599636740953,-0.030270507973776617,-0.45271312106793715,-0.8436282211457033,-1.1158925651653284,24.354421104659107,0.06666660308837713,0.4668034627423516,0.34183287620544434,-0.46254950940799233,1.146215261818881,-0.060358316601274,0.7440240690121627,-0.46991407231389637,11.193857768743262,-51.337792706121114,0.40219119280671867,5,-0.05583333969116211,-0.4658331871032715,-1.211249828338623,-1.1324996948242188,0.3083333969116193,0,-0.04615384168902037,1.2500357636736446,9.890000343322754,1.653828801566953,9.91333293914795,1.583311975109225,9.966666221618652,-0.04615384168902037 3203,2012-05-29,9.84666633605957,9.85666561126709,9.806666374206543,9.85666561126709,12978.0,-0.0011833946312985733,9.000572246065808,0.3157561886406071,73.82550129379774,74.79538937194938,0.040526209914348854,-0.3842186938423051,-0.8271933796503514,-1.0898891463629639,26.401144634863773,0.051666259765625,0.4768459472570328,0.28158326148986745,-0.47565251666086183,1.0388190396405967,-0.09703462758549719,0.6602011505652321,-0.3971880043290774,15.999984741210938,-46.68647387420834,0.3786178890753647,5,0.0624995231628418,-0.45416688919067383,-1.2112500667572021,-1.120833396911621,0.3033332824707031,1,-0.05213270188081742,1.5806630242172968,9.858332633972168,1.2500357636736446,9.890000343322754,1.653828801566953,9.91333293914795,-0.05213270188081742 3204,2012-05-30,9.781665802001953,9.84666633605957,9.763333320617676,9.833333015441896,18498.0,-0.006601273145569908,1.1276372977513727,5.1670958512162,70.15302826939461,73.78658638032121,0.13340328080398756,-0.26106388740006636,-0.7519561053747985,-1.0101718453268376,28.45452643294648,0.08333301544189453,0.48111961689040506,0.17116608619689977,-0.5172057636434779,0.8595379360372775,-0.1730198387232882,0.5153520111170877,-0.2760124818050169,7.746118478580611,-54.76656788014627,0.3441859249201884,5,0.09666728973388672,-0.33916664123535156,-1.0929160118103027,-1.055832862854004,0.29166698455810725,2,-0.04157428910715022,9.000572246065808,9.84666633605957,1.5806630242172968,9.858332633972168,1.2500357636736446,9.890000343322754,-0.04157428910715022 3205,2012-05-31,9.521665573120117,9.798333168029783,9.521665573120117,9.798333168029783,98064.0,-0.02658036311449352,1.0000000000000129,5.3548000073829884,55.069086450354014,71.5304258377442,0.3558362386696796,0.052008387510953824,-0.4819502402700415,-0.7301111269069303,30.102206846193052,0.2766675949096662,0.4928136255848692,-0.1208341121673584,-0.7203125334401488,0.478644309105432,-0.4205733228037545,0.17890509846903768,0.6300001144409197,0.0,-60.631512339275304,0.2997392106363955,5,0.2675004005432129,-0.042499542236328125,-0.7487492561340332,-0.795832633972168,0.44500064849853516,3,0.01172774155940548,1.1276372977513727,9.781665802001953,9.000572246065808,9.84666633605957,1.5806630242172968,9.858332633972168,0.01172774155940548 3206,2012-06-01,9.5,9.608332633972168,9.416666030883787,9.53499984741211,33918.0,-0.0022753974032946322,1.1101055173500116,0.12650504813741217,53.35650409384688,68.70472131608166,0.3658045414015003,0.11833270726196332,-0.44796039564845813,-0.6892920360567807,31.93193869282763,0.19166660308838068,0.47351900020654547,-0.16699967384338343,-0.6932123390042282,0.3592129913174613,-0.4301060064238058,0.09610665873703894,0.6390656852722181,17.241501779752955,-41.92137995144908,0.26310633258042215,6,0.23666620254516602,-0.020833969116210938,-0.7287499904632568,-0.7741670608520508,0.4983329772949219,4,0.014035074334395548,1.0000000000000129,9.521665573120117,1.1276372977513727,9.781665802001953,9.000572246065808,9.84666633605957,0.014035074334395548 3207,2012-06-04,9.5,9.551666259765623,9.416666030883787,9.458333015441896,23112.0,0.0,-1.1599871827149142,-1.190490463215208,50.12378884512372,65.46277664517775,0.32966594379704084,0.12721798060889888,-0.4335552182656919,-0.6744680929955713,31.33119889283445,0.13500022888183594,0.4105042158328178,-0.16849966049194265,-0.6925143304782466,0.3555150094943613,-0.43050699548509463,0.09350767450120934,0.6101696990966801,18.939556497671408,-33.60950681172962,0.26200733499315176,6,0.23666620254516602,-0.020833969116210938,-0.7287499904632568,-0.7741670608520508,0.5249996185302734,0,0.0787718923468339,1.1101055173500116,9.5,1.0000000000000129,9.521665573120117,1.1276372977513727,9.781665802001953,0.0787718923468339 3208,2012-06-05,9.511666297912598,9.528332710266113,9.453332901000977,9.516666412353516,18492.0,0.0012280313592207825,4.294220606550204,-0.12000183104072289,42.1807822870958,61.46266174593189,0.2712792704917266,0.13521692974072863,-0.4268913221914552,-0.6710921132959449,30.697994367575298,0.07499980926513672,0.36315482045275616,-0.1649166584014896,-0.6729898291922147,0.3431565123892355,-0.4189532437968513,0.08911992699387206,0.5707632544555672,22.09306967584,-25.408296471602483,0.25403658539536234,6,0.19666671752929688,-0.032500267028808594,-0.7404162883758545,-0.7858333587646484,0.6266670227050781,1,0.068862774665984,-1.1599871827149142,9.5,1.1101055173500116,9.5,1.0000000000000129,9.521665573120117,0.068862774665984 3209,2012-06-06,9.8100004196167,9.8100004196167,9.516666412353516,9.516666412353516,99288.0,0.03136507446330117,1.0,-58.665458706847225,41.76301952194427,57.83473001213348,-0.057680684665688986,-0.1258589163402828,-0.7065968434548253,-0.9524964468508195,31.553267971946163,0.29833412170410156,0.2993566604219904,0.10566744804382289,-0.36467934622663734,0.5760142423142831,-0.12950594909140634,0.3408408451790521,0.24579859189208975,100.0,54.63369380840657,0.23517339713522967,6,-0.13083457946777344,-0.3175010681152344,-1.038750410079956,-1.08416748046875,0.31999969482421875,2,0.03465842858005286,4.294220606550204,9.511666297912598,-1.1599871827149142,9.5,1.1101055173500116,9.5,0.03465842858005286 3210,2012-06-07,9.87833309173584,9.88166618347168,9.833333015441896,9.833333015441896,21630.0,0.0069656135775997274,-1.1481371593270095,0.15340899854672768,52.800007324229846,56.49489666645979,-0.1469539726499285,-0.15293997739533083,-0.7551228021265359,-1.0018664416920124,32.53897865266299,0.07166576385498047,0.2278453939157803,0.14283347129821777,-0.28261312575173214,0.5682800683481677,-0.0698898272267563,0.35555676982319184,0.15190060054794863,99.28320631352699,53.647208768570536,0.21272329852497474,6,-0.2200002670288086,-0.38083362579345703,-1.1070830821990967,-1.1525001525878906,0.28833293914794744,3,0.019740141683150636,1.0,9.8100004196167,4.294220606550204,9.511666297912598,-1.1599871827149142,9.5,0.019740141683150636 3211,2012-06-08,9.619999885559082,9.890000343322754,9.619999885559082,9.883333206176758,36336.0,-0.026151497806130686,-1.0506364870982345,-5.851841647946656,35.8060052975916,52.786413709264274,0.0771668808510384,0.13142746695140062,-0.4857015568851253,-0.7252149526718874,32.993488135106276,0.2700004577636719,0.149583757129907,-0.12774972915649485,-0.5224919630247609,0.26699250471177116,-0.32512084609062697,0.06962138777763727,0.3856911002687067,42.95776776197972,0.7912078381983392,0.19737111693413267,6,0.03333330154418945,-0.12250041961669922,-0.8487498760223389,-0.8941669464111328,0.7683334350585938,4,0.03603600209808344,-1.1481371593270095,9.87833309173584,1.0,9.8100004196167,4.294220606550204,9.511666297912598,0.03603600209808344 3212,2012-06-11,9.75,9.791666030883787,9.625,9.671666145324707,6498.0,0.01351352557041774,1.061857372919873,-0.2974703485740154,40.39737558707862,49.07217751962882,-0.07802100285056923,0.03028306162232397,-0.6009401194342523,-0.8339589755302015,33.47255987475055,0.17166614532470525,0.085359357774756,-0.015082979202270863,-0.3750610334665563,0.34489507506201456,-0.19507200633441357,0.16490604792987185,0.232129987630028,67.93890962459514,28.94261011418429,0.1799890271321423,6,-0.09666681289672852,-0.23250055313110352,-0.9787499904632568,-1.0241670608520508,0.8999996185302734,0,0.025470048953325275,-1.0506364870982345,9.619999885559082,-1.1481371593270095,9.87833309173584,1.0,9.8100004196167,0.025470048953325275 3213,2012-06-12,9.489999771118164,9.773332595825195,9.416666030883787,9.75,63552.0,-0.026666690141726734,1.3260957451440274,-3.3191297678325764,34.04018078094457,45.05963890980104,0.14088063324730804,0.3054171672335855,-0.32384460230539247,-0.5546640353846541,33.384432416734086,0.356666564941408,0.042885517407082574,-0.2747498989105228,-0.6357851933623113,0.08628539554126569,-0.45526754613641707,-0.09423225168462857,0.46951165824201446,15.493011663681722,-19.760271771536537,0.18051764722589456,6,0.16333341598510742,0.1358332633972168,-0.36875009536743164,-0.4891667366027832,1.4266662597656232,1,0.05637511699845632,1.061857372919873,9.75,-1.0506364870982345,9.619999885559082,-1.1481371593270095,9.87833309173584,0.05637511699845632 3214,2012-06-13,9.266666412353516,9.491665840148926,9.18000030517578,9.489999771118164,41976.0,-0.023533547328877802,1.7500042074084203,0.8589737006198878,30.56112184233868,42.33653173113266,0.31679304001195163,0.521905176472778,-0.08716309087981955,-0.31478871038494205,32.63777090889079,0.3116655349731463,-0.012040526984385735,-0.47674994468689036,-0.9005249935945443,-0.05297489577923642,-0.6886374691407173,-0.2648624202330634,0.6711312010676078,12.206493312863136,-19.116438724012212,0.21188752445382678,6,0.26833391189575195,0.35916662216186523,-0.12708330154418945,-0.26583337783813477,1.75,2,0.0940647768546119,1.3260957451440274,9.489999771118164,1.061857372919873,9.75,-1.0506364870982345,9.619999885559082,0.0940647768546119 3215,2012-06-14,9.21833324432373,9.296666145324707,9.186665534973145,9.266666412353516,42366.0,-0.005215809642759028,1.03079360887363,0.21641714563886208,30.108577645273854,39.75342879240232,0.35489453372765745,0.536164694207006,-0.029905387918056192,-0.2536991307228966,31.026786945965096,0.1100006103515625,-0.07721525058186707,-0.4859997749328606,-0.9521953744838996,-0.019804175381821665,-0.7190975747083801,-0.25290197515734114,0.6739965306026718,5.399005223717444,-22.743539491122032,0.23309779977551986,6,0.3166670799255371,0.44749975204467773,-0.0787501335144043,-0.2175002098083496,1.2916669845581055,3,0.09889714831892782,1.7500042074084203,9.266666412353516,1.3260957451440274,9.489999771118164,1.061857372919873,9.75,0.09889714831892782 3216,2012-06-15,9.23166561126709,9.286665916442873,9.19833278656006,9.204999923706056,33726.0,0.001446288237797022,-3.416660706196897,-0.5517057674473301,31.237493718306013,37.65495155608925,0.3346925776630467,0.5022463020582428,-0.03408177477624719,-0.25566477432348833,29.328743407887426,0.0883331298828125,-0.13809166337002488,-0.4432507038116462,-0.9511018941976879,0.06460048657439543,-0.697176299004667,-0.1893251086186254,0.6179243954742759,8.446657041557687,-20.937603694869573,0.25392559519302066,6,0.30333471298217773,0.43416738510131836,-0.09208250045776367,-0.23083257675170898,0.9750003814697266,4,0.10128187685606216,1.03079360887363,9.21833324432373,1.7500042074084203,9.266666412353516,1.3260957451440274,9.489999771118164,0.10128187685606216 3217,2012-06-18,9.23166561126709,9.25,9.226666450500488,9.248332977294922,7224.0,0.0,1.3331902922805512,-0.6250491756375367,31.457248228320765,36.463447771780906,0.3270156808256246,0.4696175187500131,-0.02387734113992579,-0.24522051172721504,27.538935487037065,0.02333354949951172,-0.15903492515672646,-0.4072506904602058,-0.9342175417997733,0.11971616087936177,-0.6707341161299887,-0.1437672647904229,0.5777490133803411,8.707651160323923,-21.445564114723375,0.2634834256697838,6,0.30333471298217773,0.43416738510131836,-0.09208250045776367,-0.23083257675170898,1.2933340072631836,0,0.12529350152575858,-3.416660706196897,9.23166561126709,1.03079360887363,9.21833324432373,1.7500042074084203,9.266666412353516,0.12529350152575858 3218,2012-06-19,9.246665954589844,9.25,9.21833324432373,9.248332977294922,7086.0,0.0016248794046922477,11.663996948893974,0.10001716541740574,33.367863296921726,35.530652635667295,0.3022575258654072,0.4173391124544992,-0.027966165620693317,-0.2516324475341172,25.631363395116967,0.03166675567626953,-0.17617400054749055,-0.3550003528594967,-0.8823020547641072,0.17230134904511374,-0.618651203811801,-0.09134950190719238,0.5249838108892888,21.390125610073735,-11.11835856542594,0.26365085095230506,6,0.28833436965942383,0.41916704177856445,-0.10041618347167969,-0.2458329200744629,2.086667060852051,1,0.15176644974871678,1.3331902922805512,9.23166561126709,-3.416660706196897,9.23166561126709,1.03079360887363,9.21833324432373,0.15176644974871678 3219,2012-06-20,9.501666069030762,9.576665878295898,9.21833324432373,9.246665954589844,22380.0,0.027577519907523218,-1.2994691023699148,-152.9673913043478,49.3763141537519,35.15024228339196,-0.0012062149427247704,0.13251002741344564,-0.2586042514179532,-0.49761846316154035,23.443417636301273,0.35833263397216797,-0.1820079363652578,-0.07675023078918386,-0.5765791501931279,0.42307868861476017,-0.326664690491155,0.17316422891278727,0.2344847288301697,80.76929660467789,42.324970234098515,0.2499144597019717,6,0.03333425521850586,0.16416692733764648,-0.35291624069213867,-0.5008330345153809,1.7316665649414062,2,0.14892124723947142,11.663996948893974,9.246665954589844,1.3331902922805512,9.23166561126709,-3.416660706196897,9.23166561126709,0.14892124723947142 3220,2012-06-21,9.510000228881836,9.561665534973145,9.458333015441896,9.55833339691162,6696.0,0.0008771261577207312,2.757720785864091,-0.18954175034686854,50.31447257616797,36.762294203233786,-0.07518999819651384,0.09740383458807678,-0.24192350535741802,-0.4955743978465179,21.137232569955707,0.10333251953124822,-0.17697339311313165,-0.04824943542480398,-0.5231045924879041,0.42660572163829613,-0.28567701395635403,0.18917814310674608,0.19278153941798593,82.37911225047948,39.548661742861015,0.2374275785315496,6,-0.024167060852052558,0.15583276748657227,-0.3412504196166992,-0.4891672134399414,1.7566661834716797,3,0.15842966847634132,-1.2994691023699148,9.501666069030762,11.663996948893974,9.246665954589844,1.3331902922805512,9.23166561126709,0.15842966847634132 3221,2012-06-22,9.5,9.5,9.458333015441896,9.5,7752.0,-0.001051548753013165,1.0,-0.0,50.0,37.82925247133616,-0.09387365970536266,0.08083244734807238,-0.2134937202282856,-0.47600031330308923,18.922560137890017,0.05166721343993963,-0.19529371260781225,-0.03874964714050222,-0.4875597096213582,0.41006041534035376,-0.2631546783809302,0.18565538409992577,0.17141488051237985,78.60482941616388,31.399376049809305,0.22440503124042804,6,-0.02333354949951172,0.11833333969116211,-0.08708381652832031,-0.2983341217040998,1.7166662216186523,4,0.10631581356650899,2.757720785864091,9.510000228881836,-1.2994691023699148,9.501666069030762,11.663996948893974,9.246665954589844,0.10631581356650899 3222,2012-06-25,9.403332710266113,9.53499984741211,9.348333358764648,9.53499984741211,16128.0,-0.010175504182514339,1.8354302021540891,-100.0,46.785356102265496,39.245383062594044,-0.057610908318252996,0.14932024031851654,-0.10042969468730512,-0.3735505872768137,16.518780868741178,0.18666648864746094,-0.24025968370417772,-0.11266694068908656,-0.5388243017081287,0.31349042032995555,-0.3257456211986085,0.10041173982043539,0.2385972957260698,51.62785869978895,1.1943925914723152,0.2130786805095211,6,-0.024999618530273438,0.21500062942504883,0.0883333683013916,-0.20166683197021307,1.8116674423217773,0,0.0854306985855835,1.0,9.5,2.757720785864091,9.510000228881836,-1.2994691023699148,9.501666069030762,0.0854306985855835 3223,2012-06-26,9.333333015441896,9.404999732971193,9.258333206176758,9.403332710266113,39756.0,-0.007444136773741339,2.999973990844632,0.53164135213633,33.638421763149296,39.587305276017446,-0.013601834449652017,0.18855790889708324,-0.01440111876020822,-0.2982498540777865,14.211710767276342,0.14666652679443537,-0.2467823404752476,-0.15699996948242045,-0.5605367142659734,0.2465367753011325,-0.3587683418741978,0.04476840290935691,0.2808812085013024,32.0930220179438,-11.571986422334156,0.20176837239177653,6,0.04833269119262518,0.2850003242492658,0.17583322525024236,-0.1316671371459961,1.9366674423217756,1,0.12767856896531793,1.8354302021540891,9.403332710266113,1.0,9.5,2.757720785864091,9.510000228881836,0.12767856896531793 3224,2012-06-27,9.375,9.375,9.246665954589844,9.341666221618652,22566.0,0.004464319926136273,6.69993991932023,-0.47619891008175597,32.40095634109494,39.84201401999756,-0.04278493522267013,0.12106974476190757,-0.03546350325932934,-0.33054078429519507,12.096708702359301,0.12833404541015625,-0.2703257318397636,-0.0949996948242191,-0.47714242903809456,0.28714303938965635,-0.28607106193115683,0.09607167228271862,0.21316138881715396,40.74102106866162,3.9415053652748853,0.1910713671069373,6,0.012499332427978516,0.2433333396911621,0.1574993133544922,-0.1733341217040998,1.875,2,0.20888885498046883,2.999973990844632,9.333333015441896,1.8354302021540891,9.403332710266113,1.0,9.5,0.20888885498046883 3225,2012-06-28,9.633333206176758,9.633333206176758,9.48166561126709,9.5,23550.0,0.02755554199218757,1.275016093269437,3.999942780304981,50.466199611194654,41.9785368969852,-0.26380118143102216,-0.1354112646906387,-0.27035646456578455,-0.5777142912980562,11.527502450716185,0.2583332061767578,-0.2552688422454281,0.15775012969970703,-0.23078072504502956,0.5462809844444436,-0.03651529767266126,0.3520155570720753,-0.45333290100097834,100.0,61.33653619597671,0.19426542737236807,6,-0.20749998092651367,-0.04333305358886719,-0.0841670036315918,-0.4316673278808576,1.7416667938232422,3,0.1660899081918512,6.69993991932023,9.375,2.999973990844632,9.333333015441896,1.8354302021540891,9.403332710266113,0.1660899081918512 3226,2012-06-29,9.633333206176758,9.739999771118164,9.633333206176758,9.675000190734863,42486.0,0.0,-4.119956055022773,-0.31250268221157285,45.51281957231411,43.540267046317794,-0.22443447216068613,-0.13166040614186514,-0.24476728907387546,-0.5654832610306055,11.627822843857906,0.10666656494140625,-0.2113162288172621,0.15108346939086914,-0.24373616944336796,0.5459031082251062,-0.046326350026250296,0.3484932888079886,-0.44426624298095874,78.37842017560477,41.62454631492504,0.1974098194171188,6,-0.15416669845581055,-0.07250022888183594,-0.07666707038879395,-0.4316673278808576,2.1999998092651367,4,0.16955016204873807,1.275016093269437,9.633333206176758,6.69993991932023,9.375,2.999973990844632,9.333333015441896,0.16955016204873807 3227,2012-07-02,10.248332977294922,10.248332977294922,9.633333206176758,9.635000228881836,196488.0,0.06384080753314292,1.0054359487876403,-14.719873658190474,72.91035926135511,47.93387770903261,-0.7599732294980761,-0.724887784500023,-0.8288680675937297,-1.1645516363795174,12.270967089540703,0.6149997711181641,-0.14288380056069272,0.7286665916442878,0.2057173747190344,1.2516158085695412,0.4671919831816602,0.9901412001069154,-1.0372287017822277,100.0,58.05523235366306,0.26147460846262693,7,-0.5149998664855957,-0.5341663360595703,-0.663750410079956,-1.0466670989990217,1.5850000381469727,0,0.09448690303770024,-4.119956055022773,9.633333206176758,1.275016093269437,9.633333206176758,6.69993991932023,9.375,0.09448690303770024 3228,2012-07-03,10.166666030883787,10.291666030883787,10.116665840148926,10.248332977294922,10986.0,-0.00796880298406255,1.0792136422865788,-0.13315275700251875,79.73565172675859,51.307137439366684,-0.5968448599174927,-0.6236065109947067,-0.7148409705907373,-1.0675857951156829,12.985819714587931,0.1750001907348615,-0.07421543311684076,0.6142496585845922,0.01669256973535127,1.2118067474338332,0.31547111415997264,0.9130282030092118,-0.8933280332641598,88.03827838526978,40.583135259276844,0.2987785444246203,7,-0.3975000381469709,-0.4308328628540039,-0.5691666603088361,-0.9650001525878871,1.5583343505859393,1,0.10311483809141819,1.0054359487876403,10.248332977294922,-4.119956055022773,9.633333206176758,1.275016093269437,9.633333206176758,0.10311483809141819 3229,2012-07-04,10.149999618530273,10.166666030883787,10.09000015258789,10.164999961853027,9348.0,-0.0016393193504030679,7.3639390313701,0.18367704416469693,81.43979207551817,54.76550627262781,-0.5347785486211176,-0.611514873873535,-0.677806163467956,-1.0369458802771092,12.588160723060046,0.07666587829589666,-0.00043757502758978717,0.5805832862853997,-0.06522587169793326,1.2263924442687326,0.2576787072937332,0.9034878652770661,-0.7951953782495131,82.51032852297135,28.507029466988172,0.32290457899166647,7,-0.38083362579345703,-0.41416645050049006,-0.49916696548461914,-0.9483337402343732,1.4783334732055664,2,0.11034491441641792,1.0792136422865788,10.166666030883787,1.0054359487876403,10.248332977294922,-4.119956055022773,9.633333206176758,0.11034491441641792 3230,2012-07-05,10.07333278656006,10.141666412353516,10.041666030883787,10.141666412353516,20568.0,-0.00755338274399997,1.926827906717147,4.555470786445301,77.23838494073046,57.791993488264524,-0.4132580221241504,-0.5475640016846093,-0.5789315045969285,-0.9480997789728551,11.839039457844166,0.10833358764648615,0.07187938893168777,0.49416646957397603,-0.1766823188046427,1.1650152579525948,0.15874207538466756,0.8295908637632845,-0.6435796030310588,66.8354309355774,6.777488346521679,0.3354243941893093,7,-0.30416679382324396,-0.337499618530277,-0.41291666030883967,-0.8716669082641602,1.518333435058592,3,0.11681012018285153,7.3639390313701,10.149999618530273,1.0792136422865788,10.166666030883787,1.0054359487876403,10.248332977294922,0.11681012018285153 3231,2012-07-06,9.966666221618652,10.020000457763672,9.916666030883787,10.0,22584.0,-0.010589004374373823,1.8181593560217397,0.4878093031694543,72.25024539523072,60.62142563192734,-0.2608662742343615,-0.4359455880410259,-0.4511610968658104,-0.8292183138242422,11.974570583654485,0.15666675567627308,0.09523886953230942,0.37016658782959055,-0.322678177721226,1.063011353380407,0.023744205054182288,0.7165889706049988,-0.4679600103012671,50.63290222392207,-15.26284716276355,0.3464223827754083,7,-0.19750022888183594,-0.23083305358886896,-0.3325002193450928,-0.7650003433227521,1.5,4,0.14130439878949064,1.926827906717147,10.07333278656006,7.3639390313701,10.149999618530273,1.0792136422865788,10.166666030883787,0.14130439878949064 3232,2012-07-09,9.998332977294922,10.015000343322754,9.94333267211914,9.966666221618652,13548.0,0.0031772665976894654,1.205108643025866,-0.9499899865533716,72.5274612204581,64.94243001607276,-0.22267279798365003,-0.4722673422006487,-0.45791202325211344,-0.853684413633566,12.117425979913463,0.07166767120361328,0.1197052405499619,0.3894166946411133,-0.32361760565049735,1.102450994932724,0.032899544495307964,0.7459338447869186,-0.4361899804122249,21.777852376302555,-47.692538749252726,0.3565171501458049,7,-0.22916698455810547,-0.2624998092651385,-0.39041686058044434,-0.7966670989990217,1.4750003814697266,0,0.183530598782222,1.8181593560217397,9.966666221618652,1.926827906717147,10.07333278656006,7.3639390313701,10.149999618530273,0.183530598782222 3233,2012-07-10,10.024999618530273,10.0649995803833,9.996665954589844,10.0,21966.0,0.002667108736617241,-3.315665843522255,0.7894594187622346,68.1712850284546,68.91691098133495,-0.15746810537172173,-0.48148400182493845,-0.45749602985481275,-0.8701279772316468,13.316029599090278,0.06833362579345703,0.1493880918747621,0.389333343505859,-0.3447479731507439,1.123414660162462,0.02229268517755756,0.7563740018341605,-0.4044947789274893,43.33343505859446,-23.68707006564088,0.3670406583283011,7,-0.13833379745483398,-0.28916645050049006,-0.4170835018157959,-0.8233337402343732,1.375,1,0.18038239059571493,1.205108643025866,9.998332977294922,1.8181593560217397,9.966666221618652,1.926827906717147,10.07333278656006,0.18038239059571493 3234,2012-07-11,10.138333320617676,10.143333435058594,10.0,10.024999618530273,13122.0,0.01130510787032013,1.32431471099942,4.533417257953765,70.33439070745308,71.12448776980811,-0.1688973774143978,-0.5546009931504177,-0.541818023185181,-0.9708790792939652,14.061528960846797,0.14333343505859375,0.20024244132915925,0.45908370018005407,-0.2861723353125978,1.204339735672706,0.08645568243372814,0.83171171792638,-0.46413558571241076,97.79407433586618,31.364851887172193,0.37262801774632603,7,-0.17583370208740234,-0.4025001525878924,-0.544583797454834,-0.9366674423217756,1.1283330917358398,2,0.1565017651989551,-3.315665843522255,10.024999618530273,1.205108643025866,9.998332977294922,1.8181593560217397,9.966666221618652,0.1565017651989551 3235,2012-07-12,10.130000114440918,10.138333320617676,10.001666069030762,10.125,22002.0,-0.000821950306152508,11.615520049297944,0.04411851328267656,70.41036196558993,73.89088136906098,-0.09242215997568692,-0.5001067829065668,-0.5042404274910837,-0.9499372092103666,14.847316034464034,0.13666725158691406,0.2855451569317964,0.40516715049743723,-0.33287527169683884,1.1432095726917133,0.0361459394002992,0.7741883615945753,-0.4064049158573706,94.11767180807652,28.021179192551585,0.369021211097138,7,-0.16750049591064453,-0.3941669464111346,-0.5441675186157227,-0.9283342361450178,0.9533329010009783,3,0.14791046005606256,1.32431471099942,10.138333320617676,-3.315665843522255,10.024999618530273,1.205108643025866,9.998332977294922,0.14791046005606256 3236,2012-07-13,10.166666030883787,10.496665954589844,10.133333206176758,10.166666030883787,67662.0,0.003619537613884116,-9.900148775464073,0.0,75.73034878136443,74.20421353795089,-0.050823500681282496,-0.48816153513442195,-0.5147701601337307,-0.9736798479567117,16.03061533273884,0.3666658401489258,0.3782216501890918,0.3950830459594705,-0.32976141105607404,1.119927502975015,0.03266081745169913,0.7575052744672419,-0.39762516571622086,40.361454089194666,-26.42653246439926,0.36242222850777206,7,0.03999996185302912,-0.3283329010009748,-0.5887498855590803,-0.9650001525878871,0.8083343505859393,4,0.14016396195233227,11.615520049297944,10.130000114440918,1.32431471099942,10.138333320617676,-3.315665843522255,10.024999618530273,0.14016396195233227 3237,2012-07-16,10.388333320617676,10.48166561126709,10.251666069030762,10.333333015441896,45660.0,0.021803341337319315,-1.1068576919716957,100.0,82.26300175802689,74.48503020809181,-0.2799869131639028,-0.6521681262335441,-0.7220160462372185,-1.1833455220964417,17.27786159545042,0.31499958038330256,0.43189095947472467,0.5589169502258304,-0.16911193285107906,1.28694583330274,0.1949025086873757,0.9229313917642852,-0.5465299465078814,78.3334732055664,6.861166661960652,0.364014441538455,7,-0.18166732788085938,-0.5500001907348633,-0.8129169940948486,-1.1866674423217756,0.5949993133544922,0,0.10380230088120235,-9.900148775464073,10.166666030883787,11.615520049297944,10.130000114440918,1.32431471099942,10.138333320617676,0.10380230088120235 3238,2012-07-17,10.649999618530273,10.649999618530273,10.125,10.44833278656006,105432.0,0.02518847728858198,4.206603519291791,3.666649327229938,84.36657501794245,74.81022831280562,-0.5206323010407399,-0.8467214758025232,-0.9620544703313634,-1.4311538897725047,18.69755044286521,0.5249996185302734,0.5065533266021447,0.750416564941407,-0.010872550996070984,1.511705680878885,0.3697720069726671,1.1310611229101468,-0.7427099863724749,100.0,23.622523325928256,0.38064455796873914,7,-0.3666667938232422,-0.7349996566772461,-1.0645833015441895,-1.4483337402343732,0.33333301544189453,1,0.07730833518546154,-1.1068576919716957,10.388333320617676,-9.900148775464073,10.166666030883787,11.615520049297944,10.130000114440918,0.07730833518546154 3239,2012-07-18,10.916666030883787,10.918333053588867,10.633333206176758,10.649999618530273,23898.0,0.025039100648373003,1.1111064016162986,1.3223117046480972,84.43649090051107,75.61001786389235,-0.7455085924726141,-1.0560905796485383,-1.2004857908372752,-1.6827766742908477,20.502654588939546,0.2849998474121094,0.4914928049326033,0.9463329792022694,0.08439832272006242,1.8082676356844765,0.515365650961165,1.3773003074433738,-0.9202512003612924,99.81814304069394,25.337012019132004,0.43096732824110373,7,-0.49916648864745916,-0.8674993515014631,-1.2770829200744611,-1.715000152587887,0.06666660308838068,2,0.04427483503471774,4.206603519291791,10.649999618530273,-1.1068576919716957,10.388333320617676,-9.900148775464073,10.166666030883787,0.04427483503471774 3240,2012-07-19,11.016666412353516,11.303333282470705,10.9399995803833,11.18333339691162,33654.0,0.00916034082079853,-1.2708310360756492,-0.6250017881410461,85.2292024496965,77.05212420327746,-0.7796092372506322,-1.0934917114815121,-1.2705069208607132,-1.7660145514817085,22.621009233691996,0.3866672515869176,0.47726776159345796,0.9710000514984127,0.019731760525296238,1.9222683424715292,0.4953659060118554,1.44663419698497,-0.8916664123535156,75.67183458349643,1.6141331620830783,0.47563414548655797,7,-0.39333343505859375,-0.7716670036315918,-1.4362497329711914,-1.8150005340576154,0.01833343505859375,3,0.022692890085122652,1.1111064016162986,10.916666030883787,4.206603519291791,10.649999618530273,-1.1068576919716957,10.388333320617676,0.022692890085122652 3241,2012-07-20,10.510000228881836,11.149999618530273,10.25,11.149999618530273,49770.0,-0.04599088004548546,1.8125014901175405,3.8399890136928705,57.053027389738766,75.33274266653086,-0.20983206805406063,-0.534693174248126,-0.7429994308825556,-1.246160287098247,23.823123702213078,0.8999996185302734,0.45099210748018415,0.4138338565826416,-0.5225846404145305,1.3502523535798137,-0.054375391915945315,0.8820431050812285,0.793333053588869,32.67328816127262,-36.52889600581726,0.4682092484985861,7,0.1399993896484375,-0.2591671943664533,-0.909583568572998,-1.3083343505859357,0.7399997711181641,4,0.05455116784722058,-1.2708310360756492,11.016666412353516,1.1111064016162986,10.916666030883787,4.206603519291791,10.649999618530273,0.05455116784722058 3242,2012-07-23,10.206665992736816,10.533332824707033,10.166666030883787,10.533332824707033,23478.0,-0.02886148711124159,1.2448976017049327,0.5104174117254396,50.96308086683023,73.42071998190593,0.14098843737275146,-0.17717317761564644,-0.4228323436429342,-0.9324122689618193,25.538782604087558,0.36666679382324574,0.4289375974204397,0.0703329563140862,-0.8080750021326359,0.9487409147608084,-0.36887102290927487,0.5095369355374473,1.0966672897338885,6.930636174986151,-57.414959709846485,0.43920397922336085,7,0.44500064849853516,0.05416727066040039,-0.6062493324279785,-1.0050001144409162,1.0266666412353516,0,0.0752777047156894,1.8125014901175405,10.510000228881836,-1.2708310360756492,11.016666412353516,1.1111064016162986,10.916666030883787,0.0752777047156894 3243,2012-07-24,10.524999618530273,10.583333015441896,10.166666030883787,10.206665992736816,80832.0,0.031188796225916082,-1.0920506700057213,-0.9744901980819425,57.883669678859796,72.03730653428444,-0.1105913404001928,-0.4233584444524716,-0.7232958666388889,-1.2388276880864666,27.2578541570664,0.416666984558109,0.430717938844726,0.3290832519531257,-0.47881874648782663,1.136985250394078,-0.07486774726735135,0.7330342511736028,0.7328669738769555,31.52493283731113,-29.262075097648545,0.40395099922047656,7,0.12750005722045898,-0.26416635513305664,-0.9245829582214355,-1.3233337402343732,0.7066659927368164,1,0.043547081430288515,1.2448976017049327,10.206665992736816,1.8125014901175405,10.510000228881836,-1.2708310360756492,11.016666412353516,0.043547081430288515 3244,2012-07-25,11.333333015441895,11.333333015441895,11.0,11.011666297912598,88572.0,0.0768012756493095,1.0725365558625761,1.010470435624047,70.25723443088648,72.02029236376184,-0.8175632284596226,-1.1356830506183186,-1.510337939371805,-2.031485953865854,29.50308140059995,0.8083333969116211,0.45286493121217575,1.0394999980926514,0.17762794410231386,1.9013720520829889,0.6085639710974817,1.470436025087821,-1.1666669845581072,100.0,38.326623778200236,0.4309360269951691,7,-0.6041665077209473,-1.057499885559082,-1.7329163551330566,-2.1316671371459943,0.05000019073486328,2,-0.03088238746649763,-1.0920506700057213,10.524999618530273,1.2448976017049327,10.206665992736816,1.8125014901175405,10.510000228881836,-0.03088238746649763 3245,2012-07-26,11.233332633972168,11.350000381469727,11.116665840148926,11.324999809265135,44082.0,-0.008823563318352545,2.294096263884214,-0.28497562942494375,70.40815197650213,71.42893716322159,-0.6085967018052614,-0.9588283497079289,-1.399655583031068,-1.9179093448831797,31.363569040186178,0.23333454132080078,0.49076942824730274,0.8594996452331536,-0.04041976034114825,1.7594190508074554,0.40953994244600267,1.3094593480203045,-1.0666666030883807,90.14076220809534,25.95257178947,0.4499597027871508,7,-0.4958324432373047,-0.9349994659423828,-1.63291597366333,-2.0316667556762678,0.26666736602783203,3,-0.022255194263894884,1.0725365558625761,11.333333015441895,-1.0920506700057213,10.524999618530273,1.2448976017049327,10.206665992736816,-0.022255194263894884 3246,2012-07-27,11.266666412353516,11.281665802001953,11.166666030883787,11.233332633972168,12672.0,0.0029673988537060048,2.6316161965999147,-0.3636392009987586,70.42403933866326,70.11349689440341,-0.5246598488842125,-0.9101887020584876,-1.415896970306413,-1.9368562227153632,32.90853937394867,0.11499977111816584,0.5205501870704357,0.8111667633056641,-0.10215380354940606,1.7244873301607342,0.354506479878129,1.2678270467331991,-1.0526670074462903,92.9576988046576,22.43805415833789,0.4566602834275347,7,-0.5291662216186523,-0.9683332443237305,-1.690833330154419,-2.0650005340576154,0.4566669464111328,4,-0.020562121612777262,2.294096263884214,11.233332633972168,1.0725365558625761,11.333333015441895,-1.0920506700057213,10.524999618530273,-0.020562121612777262 3247,2012-07-30,11.216666221618652,11.263333320617676,11.210000038146973,11.229999542236328,16920.0,-0.004437886851787809,-3.0001430563999856,-0.3999942780304981,69.04633940158467,68.41124849258588,-0.3853250987631043,-0.8262880161577577,-1.3532776310066605,-1.8714162883366736,32.99724655489775,0.05666637420654297,0.5556995880631206,0.7127499103546135,-0.25535259970830637,1.6808524204175335,0.2286986553231536,1.1968011653860735,-0.9572267776489269,88.73233420587744,14.163525748840897,0.48405125503145974,7,-0.45833301544189453,-0.9183330535888672,-1.6691663265228271,-1.9083333015441895,0.5166664123535156,0,0.0029718079973799494,2.6316161965999147,11.266666412353516,2.294096263884214,11.233332633972168,1.0725365558625761,11.333333015441895,0.0029718079973799494 3248,2012-07-31,11.21500015258789,11.25,11.199999809265137,11.25,24510.0,-0.00014853513493617854,1.85716621253406,2.624991059294757,67.84530247012128,66.56778311143145,-0.3297635110262238,-0.782158120535831,-1.3400411093859717,-1.8543496787316514,32.97098645885641,0.05000019073486328,0.5861645012671666,0.6586671352386482,-0.3454044693260112,1.6627387398033076,0.15663133295631937,1.160702937520977,-0.9119382711181654,61.428548073307496,-9.780968984517216,0.5020358022823297,7,-0.4566669464111328,-0.9166669845581055,-1.7166669368743896,-1.8575010299682617,0.5566654205322248,1,0.001634639423526707,-3.0001430563999856,11.216666221618652,2.6316161965999147,11.266666412353516,2.294096263884214,11.233332633972168,0.001634639423526707 3249,2012-08-01,11.270000457763672,11.270000457763672,11.208333015441896,11.25,43200.0,0.004904173377393128,5.166603089833887,-0.5714441416893733,68.60718044891581,64.72089177801138,-0.3680800388058145,-0.7894226758946807,-1.3817873602229884,-1.8955490010733058,33.09433816952439,0.06166744232177557,0.5886009541833097,0.6576673984527588,-0.3754936456209723,1.69082844252649,0.14108687641589235,1.1742479204896252,-0.9250610362939469,65.71449591080194,-2.490002116614491,0.5165805220368659,8,-0.5116672515869141,-0.9716672897338867,-1.77000093460083,-1.8775010108947754,0.516665458679201,2,-0.0034014946707632276,1.85716621253406,11.21500015258789,-3.0001430563999856,11.216666221618652,2.6316161965999147,11.266666412353516,-0.0034014946707632276 3250,2012-08-02,11.25,11.274999618530273,11.158332824707033,11.21500015258789,59862.0,-0.0017746634384467885,1.7451305986894834,1.7499523173755485,67.7789902161855,65.91266542539435,-0.34810772297654147,-0.7133217623700006,-1.3467726311463402,-1.8615640919438263,33.40349437065948,0.11666679382324041,0.5601841787913049,0.5788335800170898,-0.45909186359605236,1.616759023630232,0.05987085821051785,1.0977963018236618,-0.8648581401302753,74.32495128514391,2.4911542883024396,0.5189627218065714,8,-0.4916667938232422,-0.8341670036315918,-1.7470836639404297,-1.8575005531311035,0.4166660308837873,3,0.01185184054904509,5.166603089833887,11.270000457763672,1.85716621253406,11.21500015258789,-3.0001430563999856,11.216666221618652,0.01185184054904509 3251,2012-08-03,11.375,11.388333320617676,11.199999809265137,11.25,21234.0,0.011111111111111072,1.4835192474565186,3.571444141689373,66.72315432607431,67.6637846986437,-0.37716709141472293,-0.7667129316231716,-1.4542440927794686,-1.9714712860510275,34.44496386676514,0.18833351135253906,0.5146909768491739,0.6334168910980225,-0.39430566035873404,1.661139442554779,0.1195556153696451,1.1472781668263998,-0.9512637992662754,94.2029165785556,22.23327685190354,0.5138612757283783,8,-0.5975003242492676,-0.8641667366027832,-1.8670833110809326,-1.9825005531311035,0.1683330535888672,4,0.01098901098901095,1.7451305986894834,11.25,5.166603089833887,11.270000457763672,1.85716621253406,11.21500015258789,0.01098901098901095 3252,2012-08-06,11.833333015441895,12.0,11.338333129882812,11.358332633972168,47256.0,0.04029301234654015,-1.5695831234630084,3.8000030517578125,68.80295655035988,68.87703879547703,-0.6487105640944435,-1.1389164868279913,-1.8883403985658838,-2.4118930863283587,35.890955355770245,0.6616668701171875,0.46612495770074247,0.9999999046325687,-0.07489550241793808,2.0748953116830755,0.4625522011073162,1.5374476081578212,-1.351720987515133,80.1979939992204,11.287634275335677,0.5374477035252532,8,-0.33333301544189453,-1.0166664123535156,-2.31333327293396,-2.440833568572998,-0.375,0,-0.009295745884418394,1.4835192474565186,11.375,1.7451305986894834,11.25,5.166603089833887,11.270000457763672,-0.009295745884418394 3253,2012-08-07,11.833333015441895,11.850000381469727,11.666666030883787,11.850000381469727,39024.0,0.0,20.999198947187946,-0.03508916345763882,65.91434619876614,68.39449565857478,-0.49573874037648835,-1.0503462138466588,-1.8632278832689462,-2.393800032969864,37.2519123633559,0.18333435058593928,0.5288245052898297,0.9095832347869877,-0.18309516806418813,2.0022616376381634,0.36324403336140065,1.4559224362125747,-1.2302499497492736,80.1979939992204,14.569477822190223,0.5463392014255877,8,-0.27500009536743164,-0.875,-2.1095831394195557,-2.3924999237060547,-0.36499977111816406,1,-0.008450736689251559,-1.5695831234630084,11.833333015441895,1.4835192474565186,11.375,1.7451305986894834,11.25,-0.008450736689251559 3254,2012-08-08,11.725000381469727,11.833333015441895,11.666666030883787,11.833333015441895,8592.0,-0.009154870722458242,2.0769488093666424,6.499685300680895,62.26198046778783,67.48936549093985,-0.3643172786948874,-0.8612040524431332,-1.7284283209182476,-2.264786858812469,38.43469256855121,0.16666698455810725,0.635538780767547,0.7219172477722164,-0.36101170735308585,1.8048462028975187,0.18045277020956618,1.2633817253348667,-1.0101639610325162,67.32679774109621,2.8460601186610575,0.541464477562651,8,-0.14583396911621094,-0.766667366027832,-1.9725008010864258,-2.262500762939453,-0.33333396911621094,2,0.003979973572038276,20.999198947187946,11.833333015441895,-1.5695831234630084,11.833333015441895,1.4835192474565186,11.375,0.003979973572038276 3255,2012-08-09,11.62833309173584,11.748332977294922,11.583333015441895,11.725000381469727,15654.0,-0.00824454469840874,1.3023387338234804,0.8923192041903253,72.56217765417861,67.72693641488598,-0.2299036075830294,-0.6814692184743762,-1.5974898275652016,-2.14651380563177,39.550181137840674,0.16499996185302734,0.7060228132612387,0.5503333091735847,-0.48452292744776315,1.5851895457949325,0.03290519086291077,1.0677614274842586,-0.8106835849336065,53.54164754351436,-14.34443231211867,0.517428118310674,8,-0.04916667938232422,-0.6700000762939453,-1.875833511352539,-2.1658334732055664,-0.46166706085205256,3,0.013616123949834025,2.0769488093666424,11.725000381469727,20.999198947187946,11.833333015441895,-1.5695831234630084,11.833333015441895,0.013616123949834025 3256,2012-08-10,11.591666221618652,11.666666030883787,11.550000190734865,11.666666030883787,47316.0,-0.0031532352769673144,2.111096982566842,0.77585509505439,81.31121442696355,69.08970030659476,-0.15900883419827672,-0.5613519263595794,-1.5255727750484116,-2.0870641266417174,39.655764515325885,0.11666584014892223,0.6644234856291416,0.4424164295196533,-0.5220794050992534,1.40691226413856,-0.03983148778979917,0.9246643468291058,-0.6794286753605974,38.28710536632613,-35.76821417313724,0.48224791730945316,8,-0.012499809265136719,-0.6333332061767578,-1.8391666412353516,-2.079166889190674,-0.42500019073486506,4,0.006470149142602022,1.3023387338234804,11.62833309173584,2.0769488093666424,11.725000381469727,20.999198947187946,11.833333015441895,0.006470149142602022 3257,2012-08-13,11.466666221618652,11.600000381469727,11.418333053588867,11.600000381469727,30066.0,-0.010783609328473664,1.7249930262997903,1.777793319176574,73.3278144678382,69.69886830634108,0.005792123982528707,-0.37041515774699363,-1.3660483211702896,-1.9388720906708876,39.56054213048866,0.18166732788085938,0.6264048272542837,0.2634997844696052,-0.6405632364036968,1.1675628053429072,-0.18853172596704582,0.7155312949062562,-0.4674076790612425,11.196855751641497,-65.41941905825774,0.45203151043665135,8,0.11250019073486328,-0.49499988555908203,-1.7141666412353516,-1.9175000190734863,-0.45166587829589844,0,0.00668606118713666,2.111096982566842,11.591666221618652,1.3023387338234804,11.62833309173584,2.0769488093666424,11.725000381469727,0.00668606118713666 3258,2012-08-14,11.473333358764648,11.475000381469727,11.375,11.466666221618652,14574.0,0.0005814364015781504,18.997711452274245,-0.05000321863086595,55.753431851691026,68.27067401776056,0.0442797000227344,-0.3291112683634445,-1.337777809463974,-1.9203431941334657,38.98907030064726,0.10000038146972656,0.5856760154838305,0.2290002346038822,-0.6434337419116929,1.1014342111194573,-0.20721675365390446,0.6652172228616688,-0.3940154996118306,21.454565883682168,-50.047338795065585,0.43621698825778726,8,0.10583305358886719,-0.47500038146972656,-1.7208337783813477,-1.9241671562194824,-0.4650001525878906,1,-0.0013074093512061014,1.7249930262997903,11.466666221618652,2.111096982566842,11.591666221618652,1.3023387338234804,11.62833309173584,-0.0013074093512061014 3259,2012-08-15,11.399999618530273,11.458333015441895,11.395000457763672,11.458333015441895,8532.0,-0.00639166822241366,1.171399610901303,-8.749392075525677,57.0028057223593,67.0733201851132,0.1542098904483531,-0.22947614231755153,-1.2392558980876167,-1.823740453332313,37.837920843834986,0.07833290100097656,0.5515825128526366,0.13149981498718333,-0.7294183878214646,0.9924180177958313,-0.29895928641714065,0.5619589163915073,-0.24702718810968172,6.696332778158112,-59.86822419702412,0.4304591014043243,8,0.20000028610229492,-0.39999961853027344,-1.5887501239776611,-1.8508334159851074,-0.6183338165283203,2,0.005994177901759157,18.997711452274245,11.473333358764648,1.7249930262997903,11.466666221618652,2.111096982566842,11.591666221618652,0.005994177901759157 3260,2012-08-16,11.266666412353516,11.399999618530273,11.25,11.399999618530273,14244.0,-0.01169589567003404,1.2499964237179029,2.2857096146615006,50.0,65.2151919266605,0.32425469199069745,-0.08058487842098927,-1.0839674420415548,-1.6676773411886163,35.77715316139292,0.14999961853027344,0.5217146945735571,-0.01433339118957555,-0.867076830863736,0.8384100484845849,-0.44070511102665577,0.41203832864750467,-0.04593177636657053,3.9999450682755726,-56.7794896494341,0.4263717198370803,8,0.3583335876464844,-0.26583337783813477,-1.4175000190734863,-1.7175002098083496,-0.426666259765625,3,0.011094674806643834,1.171399610901303,11.399999618530273,18.997711452274245,11.473333358764648,1.7249930262997903,11.466666221618652,0.011094674806643834 3261,2012-08-17,11.083333015441896,11.229999542236328,11.0600004196167,11.126666069030762,28788.0,-0.016272195359454344,-2.7778319381159267,0.3249982118589381,45.316166311775,62.60554856681774,0.5161420605674127,0.15589637778474064,-0.8720283501411341,-1.465483106131833,36.282753365830416,0.2066659927368164,0.47897591185979493,-0.22633342742919815,-1.005301748769126,0.5526348939107297,-0.6158175880991621,0.1631507332407658,0.9166669845581037,4.320851383976128,-50.73654617642287,0.38948416066996405,8,0.3716673851013166,-0.020833015441896308,-1.234166622161867,-1.5208334922790545,-0.11999988555908381,4,0.007518768526199482,1.2499964237179029,11.266666412353516,1.171399610901303,11.399999618530273,18.997711452274245,11.473333358764648,0.007518768526199482 3262,2012-08-20,10.975000381469727,11.140000343322754,10.958333015441896,11.098333358764648,23826.0,-0.00977437327031816,-1.3191419423173214,2.8461640036974627,42.15687374479687,59.965829405265595,0.5474905881298007,0.34229152890091186,-0.7399500018210539,-1.337770068418715,36.96124131396743,0.1816673278808576,0.43760038199253515,-0.37308278083801305,-0.9797362082758667,0.23357064659984061,-0.6764094945569408,-0.06975606711908533,1.0061996269226068,3.225937445201923,-48.917739487171055,0.30332671371892717,8,0.42083263397216797,0.08749961853027344,-0.9525008201599121,-1.3050007820129395,0.46666526794433594,0,0.01746383988629918,-2.7778319381159267,11.083333015441896,1.2499964237179029,11.266666412353516,1.171399610901303,11.399999618530273,0.01746383988629918 3263,2012-08-21,10.983332633972168,11.008333206176758,10.966666221618652,10.975000381469727,29544.0,0.0007592029351095597,-2.3332824718672516,-0.06755899910302805,40.337035091588135,57.52972436346563,0.4536076623085403,0.3900553502817026,-0.7155682664188756,-1.3239751904641164,37.56197094598934,0.04166698455810547,0.39149606817267113,-0.387667179107666,-0.8888673765467345,0.1135330183314025,-0.6382672778272003,-0.13706708038813176,0.9569526947021476,4.99992370605435,-43.55058776998602,0.2506000987195343,8,0.37000036239624023,0.07916736602783203,-0.9608330726623535,-1.3133330345153809,0.466667175292967,1,0.0028832514142962395,-1.3191419423173214,10.975000381469727,-2.7778319381159267,11.083333015441896,1.2499964237179029,11.266666412353516,0.0028832514142962395 3264,2012-08-22,10.983332633972168,11.00333309173584,10.976666450500488,11.0,19056.0,0.0,1.2856909306412718,-2.000343367288543,40.888351586761075,54.0104103559748,0.3769820103816368,0.38207915638541756,-0.6749799837523565,-1.302368561518584,36.79856027354046,0.026666641235351562,0.29412164064257595,-0.37016716003418004,-0.9004996914357157,0.16016537136735565,-0.635333425734947,-0.10500089433341309,0.9176746021728501,5.66029180278982,-37.99285500114362,0.26516626570076757,8,0.32916688919067383,0.10000038146972656,-0.8841662406921387,-1.2166662216186523,0.4850006103515625,2,0.0022762282667523337,-2.3332824718672516,10.983332633972168,-1.3191419423173214,10.975000381469727,-2.7778319381159267,11.083333015441896,0.0022762282667523337 3265,2012-08-23,10.983332633972168,11.024999618530273,10.958333015441896,10.983332633972168,26214.0,0.0,-1.6667048142215268,-0.0,35.36733357418679,48.90553470566627,0.30828658163989786,0.381973447309635,-0.6319966977650253,-1.2825916913702962,35.99361105663063,0.06666660308837713,0.20579164779292114,-0.357667160034179,-0.9112028577115723,0.19586853764321432,-0.6344350088728756,-0.08089931119548233,0.8799676333447248,9.202318307396295,-26.897632449389413,0.2767678488386971,8,0.2958340644836426,0.10000038146972656,-0.7499995231628418,-0.9741659164428711,0.6816673278808594,3,-0.018361169482061013,1.2856909306412718,10.983332633972168,-2.3332824718672516,10.983332633972168,-1.3191419423173214,10.975000381469727,-0.018361169482061013 3266,2012-08-24,11.03499984741211,11.043333053588867,10.976666450500488,10.983332633972168,9600.0,0.004704147198467901,-1.0512933374414954,100.0,7.155630484695308,41.55306981865039,0.18925433306555028,0.32892460121332334,-0.6396238332332764,-1.3140340488434425,35.16726251357374,0.0666666030883789,0.1328514894420163,-0.29441661834716726,-0.8639659224718521,0.2751326857775176,-0.5791912704095097,-0.009641966284824832,0.792101729829783,42.201772252902444,11.1974416369465,0.2847746520623427,8,0.18166685104370117,0.048333168029785156,-0.6008336544036865,-0.8333330154418945,0.5,4,-0.017671019258776788,-1.6667048142215268,10.983332633972168,1.2856909306412718,10.983332633972168,-2.3332824718672516,10.983332633972168,-0.017671019258776788 3267,2012-08-27,11.25,11.306666374206545,11.0,11.026665687561037,27066.0,0.019483475809771944,-1.2168732010823795,4.322553851265263,24.56396424718909,38.08757341815017,-0.06672932503252405,0.12284826986375208,-0.8071775762869535,-1.5069280131069895,34.58855636688901,0.30666637420654475,0.04076413297033277,-0.08108315467834437,-0.6494370561254517,0.4872707467687629,-0.365260105401898,0.20309379604520927,0.5423508347698931,83.7321425638044,56.51529601852829,0.2841769507235537,8,-0.04166698455810547,-0.16666698455810547,-0.7995836734771729,-1.0083332061767578,0.283332824707033,0,-0.025481499565972232,-1.0512933374414954,11.03499984741211,-1.6667048142215268,10.983332633972168,1.2856909306412718,10.983332633972168,-0.025481499565972232 3268,2012-08-28,11.233332633972168,11.248332977294922,11.166666030883787,11.166666030883787,6072.0,-0.0014815436469184373,-1.450010728846214,0.2985058693415082,26.69823882326675,34.720399318251,-0.09799105969972288,0.14857710453168416,-0.7427628146760039,-1.4678672771433625,34.018364311153235,0.08333396911621271,-0.07202591283519766,-0.09866714477539062,-0.6662914356503205,0.4689571460995392,-0.38247929021285465,0.1851450006620734,0.5256574880246045,78.94725314438669,54.457529137880485,0.2838121454374647,8,-0.054166316986083984,-0.14999961853027344,-0.7770826816558838,-0.9916658401489258,0.38000011444091797,1,0.018545966920969548,-1.2168732010823795,11.25,-1.0512933374414954,11.03499984741211,-1.6667048142215268,10.983332633972168,0.018545966920969548 3269,2012-08-29,11.23166561126709,11.233332633972168,11.149999618530273,11.233332633972168,9048.0,-0.0001483996565753154,98.97826086956522,-0.02500536442314503,29.340256736808016,32.424872289007446,-0.13713448028709507,0.1551811405930863,-0.700603993043714,-1.4385063558973847,33.350573104839555,0.08333301544189453,-0.15408426230054317,-0.09841742515564,-0.6671809770630812,0.4703461267518012,-0.3827992011093606,0.1859643507980806,0.49529822646748833,78.46868206782078,55.272210715368885,0.284381775953721,8,-0.09916591644286932,0.24750089645385742,-0.7749991416931152,-0.9899988174438477,0.39166736602783203,2,0.019439164728962677,-1.450010728846214,11.233332633972168,-1.2168732010823795,11.25,-1.0512933374414954,11.03499984741211,0.019439164728962677 3270,2012-08-30,11.383333206176758,11.416666030883787,11.211666107177734,11.23166561126709,14352.0,0.01350357107832001,-1.139130348248786,-90.98112128146452,40.310107778332736,31.868643563069416,-0.3023029029857369,0.014772073611636571,-0.8094512211322531,-1.5612903410735584,33.05372295816787,0.2049999237060529,-0.18741676998986456,0.046583509445190074,-0.5213527909228848,0.6145198098132649,-0.23738464073884735,0.3305516596292275,0.3128853986661131,92.42435079642756,68.1981576754728,0.28396815018403737,8,-0.19583368301391602,0.09583330154418945,-0.8808333873748779,-1.12666654586792,0.36499977111816406,3,0.007467060535560011,98.97826086956522,11.23166561126709,-1.450010728846214,11.233332633972168,-1.2168732010823795,11.25,0.007467060535560011 3271,2012-08-31,11.5,11.5,11.35666561126709,11.383333206176758,33342.0,0.010248913188268816,1.4571582716170484,0.7692268997390511,51.56251816075881,32.91371516484296,-0.3952104952094775,-0.09702436677774351,-0.880736720004025,-1.6515614383491624,32.59357513361287,0.14333438873291016,-0.21664617294208988,0.15700030326843262,-0.4154416720723084,0.7294422786091737,-0.1292206844019379,0.44322129093880314,0.1667031812668327,100.0,71.06362781322844,0.2862209876703706,8,-0.27083349227905273,-0.020833492279052734,-0.9820833206176758,-1.234999656677246,0.1666660308837873,4,0.014347822769828378,-1.139130348248786,11.383333206176758,98.97826086956522,11.23166561126709,-1.450010728846214,11.233332633972168,0.014347822769828378 3272,2012-09-03,11.723333358764648,11.916666030883787,11.56999969482422,11.583333015441895,14886.0,0.019420292066491207,-3.159988098167278,1.2000016348684748,59.74024912423068,35.069627835136586,-0.5601336642274273,-0.3468018728439848,-1.0520416142228584,-1.8475711389951996,31.448264249869816,0.4166660308837873,-0.22112506463195558,0.3858336448669437,-0.16860273213730714,0.9402700218711946,0.10861545636481829,0.6630518333690691,-0.7650003433227521,74.78268657607605,43.04514698668995,0.2772181885021255,9,-0.28583383560180664,-0.24416685104370117,-1.2054166793823242,-1.4583330154418945,-0.18500041961669922,0,-0.01606484312857459,1.4571582716170484,11.5,-1.139130348248786,11.383333206176758,98.97826086956522,11.23166561126709,-0.01606484312857459 3273,2012-09-04,11.733332633972168,11.739999771118164,11.670000076293945,11.723333358764648,13800.0,0.0008529378890385075,4.999918257244452,0.0714232191878802,63.66118616734792,37.599942788535124,-0.505741497422056,-0.3843846537001969,-1.0065668735630915,-1.8298579804138573,30.24105934281538,0.06999969482421875,-0.20192370757834865,0.40083293914794993,-0.13630990974821344,0.9379757880441133,0.13226151469986824,0.6694043635960316,-0.7558329582214345,76.08694029665104,39.480676447473925,0.26857142444808146,9,-0.29583311080932617,-0.2541661262512207,-1.2049994468688965,-1.468332290649414,-0.48333263397216797,1,-0.017045439305629517,-3.159988098167278,11.723333358764648,1.4571582716170484,11.5,-1.139130348248786,11.383333206176758,-0.017045439305629517 3274,2012-09-05,11.771665573120115,11.771665573120115,11.675000190734865,11.733332633972168,6786.0,0.003267012053929097,4.043463117303429,3.833571769193909,72.44440714518225,41.71961762975684,-0.4699050537704519,-0.44168786754118194,-0.9891798676668788,-1.838111418680139,28.991782687611355,0.09666538238525035,-0.16354044717338923,0.4368326187133764,-0.10784161288758831,0.9815068503143412,0.16449550291289405,0.7091697345138588,-0.7753825702667214,79.43255695668284,37.10308109599319,0.2723371158004825,9,-0.32499933242797674,-0.29249906539916815,-1.243332386016844,-1.5066652297973615,-0.698332786560055,2,-0.013450333236494028,4.999918257244452,11.733332633972168,-3.159988098167278,11.723333358764648,1.4571582716170484,11.5,-0.013450333236494028 3275,2012-09-06,11.786665916442873,11.831665992736815,11.771665573120115,11.771665573120115,7308.0,0.0012742753546286512,-6.9998728463329005,0.3913173280259847,86.75954853669172,50.564497413312,-0.4011546050467949,-0.4682242152246374,-0.9554652616011285,-1.8229323945069158,28.095212490016614,0.06000041961669922,-0.11780382317575366,0.443916320800783,-0.1228733123193475,1.0107059539209136,0.16052150424071776,0.7273111373608483,-0.7719752530288702,76.78571124466383,28.42365518938462,0.28339481656006493,9,-0.32833290100097834,-0.3074994087219256,-1.2583327293396014,-1.521665573120119,-0.42333316802978693,3,-0.013857433502047045,4.043463117303429,11.771665573120115,4.999918257244452,11.733332633972168,-3.159988098167278,11.723333358764648,-0.013857433502047045 3276,2012-09-07,11.666666030883787,11.831665992736815,11.581665992736815,11.831665992736815,17514.0,-0.010180986413781401,2.030303730890385,-10.999745692666986,85.7142012976522,57.358968196696786,-0.20353379599140986,-0.3608166985386383,-0.7871404390813641,-1.6723195699517728,26.941218246134667,0.25,-0.07116917976794213,0.32016644477844025,-0.25449518394832893,0.8948280735052094,0.03283563041505566,0.6074972591418248,-0.6339358601203884,27.88454660995893,-25.105170036166584,0.2873308143633844,9,-0.13333320617675604,-0.18749952316284002,-1.0795829296112043,-1.4016656875610334,-0.33500003814697266,4,0.007000024359568258,-6.9998728463329005,11.786665916442873,4.043463117303429,11.771665573120115,4.999918257244452,11.733332633972168,0.007000024359568258 3277,2012-09-10,11.543333053588867,11.691665649414062,11.416666030883787,11.666666030883787,33978.0,-0.010571398629945827,2.1730930058541515,0.747472762477231,75.84613529185464,62.81984558209543,-0.03823675677701921,-0.24395314219943387,-0.6357456233794032,-1.5199509710408208,26.03663887037938,0.2749996185302752,-0.014524411040172325,0.19300012588501048,-0.3860427221334959,0.7720429739035168,-0.0965212981242427,0.48252154989426366,-0.4929241656230605,30.522176951413588,-27.35905347578075,0.28952142400925324,9,-0.010000228881835938,-0.06416654586791992,-0.8991665840148926,-1.2591662406921387,-0.19666671752929688,0,0.010684347122478233,2.030303730890385,11.666666030883787,-6.9998728463329005,11.786665916442873,4.043463117303429,11.771665573120115,0.010684347122478233 3278,2012-09-11,11.458333015441895,11.543333053588867,11.456665992736815,11.524999618530273,12162.0,-0.007363561092135873,-1.4761787986538943,0.5405415854752482,70.32809071674845,67.37404935764437,0.0916768057120727,-0.1687883802975243,-0.520460107801803,-1.4052366241625585,25.274736542781017,0.08666706085205256,0.06716620731279832,0.1087501049041748,-0.4696604407232581,0.6871606505316077,-0.18045516790954075,0.39795537771789036,-0.39059898461772846,10.040238165820279,-52.197457329230495,0.2892052728137161,9,0.10583305358886719,-0.020833492279052734,-0.2999997138977051,-0.8683328628540039,-0.08333301544189453,1,0.006981811717135633,2.1730930058541515,11.543333053588867,2.030303730890385,11.666666030883787,-6.9998728463329005,11.786665916442873,0.006981811717135633 3279,2012-09-12,11.46833324432373,11.491665840148926,11.458333015441895,11.458333015441895,14292.0,0.0008727472720821972,-5.666412359336258,-0.15000357628209712,70.5799086092779,70.73736056108272,0.13273707170029425,-0.18277785417099324,-0.49889694429514364,-1.3913366709962496,24.471660066665645,0.03333282470703125,0.12473995757953915,0.11533365249633754,-0.46513447614515435,0.6958017811378294,-0.1749004118244084,0.4055677168170835,-0.38362057349837286,12.449932093786838,-54.16257467101785,0.2902340643207462,9,0.16833257675170898,-0.030833721160888672,-0.21000027656555176,-0.8783330917358398,-0.09333324432373047,2,-0.01903792291977524,-1.4761787986538943,11.458333015441895,2.1730930058541515,11.543333053588867,2.030303730890385,11.666666030883787,-0.01903792291977524 3280,2012-09-13,11.391666412353516,11.475000381469727,11.361665725708008,11.46833324432373,12546.0,-0.006685089309570014,1.5185169487035486,-7.666507724585161,64.81992220563197,72.21040545495751,0.23547275463430317,-0.10146852296555586,-0.38843524716605415,-1.289828533587297,24.11324733228696,0.11333465576171875,0.1799824711935507,0.03241682052612305,-0.5468278573236613,0.6116614983759074,-0.25720551839876826,0.32203915945101436,-0.2903146743269893,6.383121191645842,-60.70161195240297,0.2896223389248919,9,0.2474994659423828,0.04583311080932617,-0.12291669845581055,-0.801666259765625,-0.025000572204589844,3,-0.02794443010095904,-5.666412359336258,11.46833324432373,-1.4761787986538943,11.458333015441895,2.1730930058541515,11.543333053588867,-0.02794443010095904 3281,2012-09-14,11.166666030883787,11.404999732971193,10.333333015441896,11.391666412353516,74292.0,-0.01975131410324038,7.516544647052462,2.9347812566083498,46.56591268861891,70.7465902954451,0.4561905392500769,0.13712556106609064,-0.12811903941296343,-1.0412026942233101,24.626852917677123,1.0716667175292969,0.22764971949217916,-0.19675021171570073,-0.7687921932686681,0.37529176983726664,-0.4827712024921844,0.08927077906078296,0.75,61.349701435426674,-3.4793259533012773,0.286020990776484,9,-0.08416652679443182,-0.04166650772094549,0.10208368301391779,-0.5766658782958967,0.2066669464111346,4,0.017611945856119915,1.5185169487035486,11.391666412353516,-5.666412359336258,11.46833324432373,-1.4761787986538943,11.458333015441895,0.017611945856119915 3282,2012-09-17,11.166666030883787,11.213333129882812,11.116665840148926,11.166666030883787,37170.0,0.0,1.0714227326602392,-0.0,47.214489674425366,68.91917957400926,0.41227875521044766,0.160447114112392,-0.09309594766621032,-1.0158471049940072,25.56275381796742,0.09666728973388672,0.25465686758461814,-0.2063334941864028,-0.7569999066655679,0.34433291829276236,-0.48166670042598625,0.06899971205318067,0.7183333396911618,68.87049497271764,5.58660727479316,0.2753332062395829,9,-0.08416652679443182,-0.04166650772094549,0.10208368301391779,-0.5766658782958967,-0.1016664505004865,0,0.014776116828127961,7.516544647052462,11.166666030883787,1.5185169487035486,11.391666412353516,-5.666412359336258,11.46833324432373,0.014776116828127961 3283,2012-09-18,11.015000343322754,11.166666030883787,10.958333015441896,11.166666030883787,27798.0,-0.013582002644439206,1.7472662906440977,-100.0,41.955495502385865,65.53152272480966,0.5043736187247934,0.33160865911403903,0.09169288630743644,-0.8387850541164141,26.674312300192415,0.20833301544189098,0.2546396464974485,-0.3595825672149662,-0.9056945859202603,0.18652945149032796,-0.6326385765676132,-0.08652655786231911,0.8389657001495348,58.84900378725501,-2.4102542746780315,0.27305600935264723,9,0.06749916076660156,0.10999917984008789,0.26041603088378906,-0.4250001907348633,0.26166534423828125,1,0.03011039331813281,1.0714227326602392,11.166666030883787,7.516544647052462,11.166666030883787,1.5185169487035486,11.391666412353516,0.03011039331813281 3284,2012-09-19,11.008333206176758,11.029999732971193,11.008333206176758,11.016666412353516,28320.0,-0.0006052779789550433,-4.200045777066117,0.054944571252507984,34.3966610530794,59.71342411551941,0.43736915039368185,0.3586320622757313,0.1284349817294963,-0.8064758762353179,27.84594078401032,0.02166652679443537,0.22199741047012012,-0.36749973297119176,-0.9099431166246301,0.1749436506822466,-0.6387214247979109,-0.09627804114447258,0.8152201767349236,59.124068079774396,1.7323399790482128,0.2712216918267193,9,0.07416629791259766,0.11666631698608398,0.28041648864746094,-0.4183330535888672,0.3099994659423828,2,0.03330811185997762,1.7472662906440977,11.015000343322754,1.0714227326602392,11.166666030883787,7.516544647052462,11.166666030883787,0.03330811185997762 3285,2012-09-20,10.781665802001953,11.008333206176758,10.710000038146973,11.008333206176758,19542.0,-0.020590529004665514,1.6323429177290283,27.20050354772259,22.617498265936376,52.70267933421765,0.566006960309732,0.6001884117425806,0.3834321748725156,-0.5553572257032595,29.22948220290116,0.29833316802978516,0.17339947452940763,-0.5840837955474854,-1.163485944404382,-0.004681646690588792,-0.8737848699759336,-0.29438272111903707,1.0120831735603328,41.83509473856553,-9.746986335726419,0.28970107442844834,9,0.2308335304260254,0.34333372116088867,0.518334150314331,-0.1916656494140625,0.4866676330566424,3,0.055031774207643824,-4.200045777066117,11.008333206176758,1.7472662906440977,11.015000343322754,1.0714227326602392,11.166666030883787,0.055031774207643824 3286,2012-09-21,10.84000015258789,10.93000030517578,10.760000228881836,10.80833339691162,36468.0,0.00541051370513701,-1.6493568259677058,-0.13970582047981667,11.48259102038655,45.55117441516563,0.42250974833560306,0.5549486349240027,0.35350752946246367,-0.5907020134359904,30.62446817873297,0.17000007629394354,0.10677942066787693,-0.5159994602203373,-1.12466035026587,0.09266142982519554,-0.8203299052431028,-0.21166901519757175,0.924540503771988,25.827849703381883,-21.876860355611182,0.30433044502276596,9,0.09833288192749023,0.28499937057495117,0.4729163646697998,-0.25,0.8233327865600586,4,0.04858539484755453,1.6323429177290283,10.781665802001953,-4.200045777066117,11.008333206176758,1.7472662906440977,11.015000343322754,0.04858539484755453 3287,2012-09-24,10.963333129882812,11.03833293914795,10.84000015258789,10.841666221618652,35304.0,0.011377580771110729,-2.173348795690885,3.8421020930580587,19.444492800901074,39.897441313404826,0.23272522421346942,0.4311430636646083,0.2534570512960439,-0.6974397470701561,31.101523517119844,0.1983327865600586,0.02277624019404456,-0.3783331394195564,-1.0105498793640528,0.2538836005249401,-0.6944415093918046,-0.06222476944730815,0.7725833736587067,55.47448151713819,10.890665599477614,0.3161083699722479,9,-0.050833702087402344,0.1616663932800293,0.29541707038879395,-0.3733329772949219,0.658332824707033,0,0.037397371999448925,-1.6493568259677058,10.84000015258789,1.6323429177290283,10.781665802001953,-4.200045777066117,11.008333206176758,0.037397371999448925 3288,2012-09-25,11.441665649414062,11.649999618530273,11.008333206176758,11.053333282470703,58668.0,0.043630209340939974,-1.6829303304836034,3.191766540990931,40.2941242468782,36.532354162027076,-0.2773908014415447,-0.0324448745425876,-0.2039902462087877,-1.1543110084639068,30.88643527085247,0.6866664886474609,-0.04625662619653781,0.08958272933960032,-0.5419832603744279,0.7211487190536285,-0.2262002655174129,0.40536572419661354,0.26619918436546364,77.83680190247966,36.10537544486491,0.3157829948570139,9,-0.4499993324279785,-0.3166661262512207,-0.21249914169311523,-0.8516654968261719,0.17833423614501953,1,-0.032920562492581795,-2.173348795690885,10.963333129882812,-1.6493568259677058,10.84000015258789,1.6323429177290283,10.781665802001953,-0.032920562492581795 3289,2012-09-26,11.449999809265135,11.664999961853027,11.416666030883787,11.510000228881836,31986.0,0.000728404421737272,-2.92102152521054,-0.15450790282812665,40.05907895403771,33.78114935629438,-0.32251493775968676,-0.024857778099596217,-0.1995085030938899,-1.1394006851208562,30.72911110716454,0.24833393096924006,-0.10222994498080595,0.08700017929077042,-0.5433485954787844,0.7173489540603253,-0.228174208094007,0.40217456667554785,0.2303743881476379,77.4868932184262,38.5294071940027,0.3151743873847778,9,-0.450833320617674,-0.32500028610229315,-0.24208331108093084,-0.8599996566772443,0.17666625976562678,2,-0.015138351492708368,-1.6829303304836034,11.441665649414062,-2.173348795690885,10.963333129882812,-1.6493568259677058,10.84000015258789,-0.015138351492708368 3290,2012-09-27,11.46833324432373,11.574999809265135,11.208333015441896,11.516666412353516,44640.0,0.0016011733942353779,3.4444470132647984,0.8055471668123421,43.76965640793661,33.47045421399635,-0.36747324950497706,-0.038469044724743995,-0.20777256732060145,-1.1341470463705186,30.200709702199312,0.36666679382323863,-0.1496309081429139,0.10108361244201625,-0.5309862471996816,0.7331534720837141,-0.21495131737883177,0.41711854226286427,0.19666671752929688,78.2688645792609,36.34467319571924,0.31603492982084846,9,-0.28083324432373047,-0.34333372116088867,-0.2704169750213623,-0.8783330917358398,0.17333316802978516,3,-0.013079544255381048,-2.92102152521054,11.449999809265135,-1.6829303304836034,11.441665649414062,-2.173348795690885,10.963333129882812,-0.013079544255381048 3291,2012-09-28,11.664999961853027,11.664999961853027,11.5,11.5,16860.0,0.017148674819563503,1.0,-3.4138039896608197,53.65365680707907,34.18591722873565,-0.5431337607884945,-0.2341453248303047,-0.3755431565178302,-1.3077596781101484,29.317691416790588,0.19666671752929688,-0.19657893986958364,0.28950033187866175,-0.35406781522856967,0.9330684789858932,-0.03228374167495396,0.6112844054322775,-1.331666946411131,100.0,54.294057748725216,0.32178407355361566,9,-0.47749996185302734,-0.5400004386901855,-0.4837501049041748,-1.0749998092651367,-0.033333778381347656,4,-0.03400484595727504,3.4444470132647984,11.46833324432373,-2.92102152521054,11.449999809265135,-1.6829303304836034,11.441665649414062,-0.03400484595727504 3292,2012-10-01,11.53499984741211,11.576665878295898,11.466666221618652,11.46833324432373,46002.0,-0.011144459054097333,-2.1428182177354533,0.40404011212900615,52.2417176826075,35.328830804315835,-0.39715611321601507,-0.12540784697671725,-0.20778288569177583,-1.1556797651693511,27.45100934921859,0.198333740234375,-0.23549449408706558,0.16891689300537038,-0.45853129747749044,0.7963650834882312,-0.14480720223606092,0.4826409882468017,-1.1750334930419903,80.20303094116024,28.746942082185072,0.31372409524143063,10,-0.3474998474121094,-0.4100003242492676,-0.38499999046325684,-0.9416670799255371,0.09666633605957031,0,0.011125539092627923,1.0,11.664999961853027,3.4444470132647984,11.46833324432373,-2.92102152521054,11.449999809265135,0.011125539092627923 3293,2012-10-02,11.533332824707033,11.5649995803833,11.5,11.546666145324707,23040.0,-0.00014451865861531132,1.5999732972210037,-0.19999999999997337,51.90987760665219,37.27474375471281,-0.3511596326908837,-0.14703090950498954,-0.17785895923658224,-1.1332087449376882,25.48344946319119,0.06499958038330078,-0.23100052985666508,0.17724986076355087,-0.43165485852308194,0.7861545800501837,-0.12720249887976465,0.4817022204068664,-1.1472657981872558,71.16779784901354,14.167241257942763,0.3044523596433162,10,-0.345832824707033,-0.40833330154419123,-0.3874998092651385,-0.9341664314270037,0.06666755676269354,1,0.007658942235117205,-2.1428182177354533,11.53499984741211,1.0,11.664999961853027,3.4444470132647984,11.46833324432373,0.007658942235117205 3294,2012-10-03,11.613332748413086,11.68333339691162,11.5,11.533332824707033,31638.0,0.006936409875788474,-1.5000195071200746,-6.000000000000666,56.50047208226314,41.03951862319356,-0.37583880595417263,-0.2524438555758337,-0.2541487652176464,-1.1948684758992503,23.20849141066893,0.18333339691161932,-0.2244090491569466,0.2651664257049564,-0.3248110277350502,0.855143879144963,-0.029822301015046904,0.5601551524249597,-1.2016870631866432,85.2630332039017,20.956709325764606,0.2949887267200037,10,-0.3916659355163574,-0.48833322525024414,-0.4820830821990967,-1.0041661262512207,-0.013332366943359375,2,0.0005740933537710102,1.5999732972210037,11.533332824707033,-2.1428182177354533,11.53499984741211,1.0,11.664999961853027,0.0005740933537710102 3295,2012-10-04,11.623332977294922,11.675000190734865,11.380000114440918,11.613332748413086,48060.0,0.0008610989711976824,4.2058229552337965,0.12500298023508372,65.32437691214696,47.0219392778336,-0.2837303192815579,-0.2901859672534606,-0.257022373843105,-1.191180770767028,20.807280474715466,0.2950000762939471,-0.19446565218572154,0.28333330154418945,-0.28521971696883774,0.8518863200572167,-0.0009432077123250338,0.5676098108007039,-1.160819783601072,80.21963856785388,14.897408479314521,0.2842765092565138,10,-0.361666202545166,-0.4983334541320801,-0.31749987602233887,-1.0141663551330566,-0.12333297729492188,3,0.00028675868981387076,-1.5000195071200746,11.613332748413086,1.5999732972210037,11.533332824707033,-2.1428182177354533,11.53499984741211,0.00028675868981387076 3296,2012-10-05,11.748332977294922,11.770000457763672,11.623332977294922,11.623332977294922,17310.0,0.010754230326548875,-1.3466796875,12.49971390425329,68.00824587883223,52.41791184204817,-0.2976325724492508,-0.43084355406547914,-0.37437091891147745,-1.298752913598598,19.199329944592154,0.14666748046875,-0.14702652199518518,0.4042499542236335,-0.17524914775170508,0.9837490561989721,0.11450040323596333,0.6939995052113037,-1.2369869754723606,94.4442406680605,28.34930123455807,0.2897495509876694,10,-0.35916614532470703,-0.6233334541320801,-0.41499996185302734,-1.1391663551330566,-0.19666671752929688,4,-0.009079293645111397,4.2058229552337965,11.623332977294922,-1.5000195071200746,11.613332748413086,1.5999732972210037,11.533332824707033,-0.009079293645111397 3297,2012-10-08,11.666666030883787,11.816665649414062,11.583333015441895,11.813332557678224,70176.0,-0.006951364637771684,2.043481505899329,-1.1733322143554972,71.08946435703027,55.83961629873174,-0.11812840726147122,-0.3578080625212223,-0.2842318359917595,-1.202058401813476,18.252566735639427,0.23333263397216797,-0.05677843656312298,0.3164163589477518,-0.27452221916911945,0.907354937064623,0.02094706988931705,0.6118856480061865,-1.0798007617047585,65.6488532946617,-1.3063586719962643,0.29546928905843534,10,-0.15416669845580877,-0.5416665077209455,-0.31249952316284,-1.0433330535888654,-0.06666564941406072,0,-0.0029999870845240917,-1.3466796875,11.748332977294922,4.2058229552337965,11.623332977294922,-1.5000195071200746,11.613332748413086,-0.0029999870845240917 3298,2012-10-09,11.53833293914795,11.666666030883787,11.533332824707033,11.666666030883787,12054.0,-0.01099997989109458,1.0779240081149188,0.8749991872085809,65.89997076038453,58.71082649943694,0.028339127931957364,-0.23523489241819462,-0.14868946178183506,-1.0599301178995546,17.3111912977288,0.13333320617675426,0.044560571234859125,0.18408327102661204,-0.4110042009389634,0.7791707429921875,-0.11346046495617479,0.48162700700939887,-0.8530836395501176,36.2595194779384,-30.37735200082274,0.29754373598278766,10,-0.025833606719970703,-0.45583343505859375,-0.07999992370605469,-0.9149999618530273,0.07666683197021484,1,0.00808897132852393,2.043481505899329,11.666666030883787,-1.3466796875,11.748332977294922,4.2058229552337965,11.623332977294922,0.00808897132852393 3299,2012-10-10,11.25,11.523332595825195,11.226666450500488,11.523332595825195,39144.0,-0.024989133236888672,1.170733749694707,2.129868392696604,63.54871460969274,60.908499632965395,0.31884899115082277,0.037842604339081376,0.14187785018458499,-0.7589394044058864,16.636125651014513,0.31166648864746094,0.13021403413987898,-0.09333300590515137,-0.6876185446285277,0.5009525328182249,-0.3904757752668395,0.20380976345653679,-0.47423739241686924,3.9548442680054765,-63.10035839029389,0.2971427693616882,10,0.2716660499572754,-0.16750049591064453,0.20833301544189453,-0.6266670227050781,0.3166656494140625,2,0.03111114501953116,1.0779240081149188,11.53833293914795,2.043481505899329,11.666666030883787,-1.3466796875,11.748332977294922,0.03111114501953116 3300,2012-10-11,11.07333278656006,11.239999771118164,10.916666030883787,11.239999771118164,64026.0,-0.015703752305772367,2.879997482304628,0.6097589058302157,56.31766846332657,61.204500928104004,0.4845484486713332,0.19967573981498354,0.3194173890941503,-0.5696616431696064,16.676168003063346,0.3333339691162127,0.1520691518702506,-0.2540835380554185,-0.8598592248182566,0.3516921487074196,-0.5569713814368367,0.048804305325999664,-0.21429793563045507,17.407424675592008,-52.596436802006025,0.3028878433814186,10,0.2933330535888654,0.009166717529295099,0.3895835876464826,-0.4499998092651385,0.591667175292967,3,0.04756179598872823,1.170733749694707,11.25,1.0779240081149188,11.53833293914795,2.043481505899329,11.666666030883787,0.04756179598872823 3301,2012-10-12,11.363332748413086,11.375,11.148332595825195,11.153332710266113,16656.0,0.026189040593542323,-1.0606102641241162,-1.2599978256267192,59.9337607181733,62.05917237650021,0.16456239008103601,-0.07887917439926895,0.029647822928643208,-0.8448641417960019,16.256633774974336,0.30166721343993963,0.181592248896564,0.026083087921142223,-0.5750728705404811,0.6272390463827655,-0.27449489130966853,0.326661067151953,-0.44666671752929865,49.62965631682356,-21.2945161447622,0.30057797923081164,10,0.0033330917358398438,-0.28083324432373047,0.10541701316833496,-0.7399997711181641,0.38666725158691406,4,0.012027039479768797,2.879997482304628,11.07333278656006,1.170733749694707,11.25,1.0779240081149188,11.53833293914795,0.012027039479768797 3302,2012-10-15,11.331665992736815,11.414999961853027,11.296666145324707,11.363332748413086,35628.0,-0.0027867489562596326,-1.3278833075371699,-0.1507940472568329,46.48937679080035,61.456894508072224,0.1836676365326273,-0.03606637030283899,0.04640605049584856,-0.7979281937383522,15.764903245810974,0.11833381652832031,0.2014833166606298,-0.013833665847780452,-0.6096376717097964,0.5819703400142355,-0.31173566877878933,0.28406833708322843,-0.41499996185302734,55.33332824707031,-14.108521997113883,0.297902002931008,10,0.03499984741211115,-0.2566666603088361,0.17458367347717463,-0.5908331871032697,0.33500003814697266,0,0.019414644516509982,-1.0606102641241162,11.363332748413086,2.879997482304628,11.07333278656006,1.170733749694707,11.25,0.019414644516509982 3303,2012-10-16,11.34666633605957,11.38166618347168,11.329999923706055,11.331665992736815,28548.0,0.0013237544534379087,-4.636581178796233,-0.47369372082520644,46.7161000896494,60.36974206444848,0.15578670624282331,-0.026293181233926433,0.016364102810296544,-0.7972308250444513,14.888221170870525,0.051666259765625,0.18657929834972542,-0.015416622161865234,-0.5905940155516554,0.5597607712279249,-0.3030053188567603,0.27217207453302983,-0.35800033569336165,70.87918306777176,2.353564100493699,0.28758869669489534,10,0.01999950408935547,-0.2716670036315918,0.15958333015441895,-0.5299997329711914,0.4933338165283203,1,0.022326737907597094,-1.3278833075371699,11.331665992736815,-1.0606102641241162,11.363332748413086,2.879997482304628,11.07333278656006,0.022326737907597094 3304,2012-10-17,11.375,11.383333206176758,11.34666633605957,11.34666633605957,22692.0,0.002497091489364278,-1.5882194547290474,1.888867696611131,47.0526373485391,58.33954877960316,0.10067755299604819,-0.02714011640947156,-0.0234996322337917,-0.808504778627519,13.961909816298512,0.0366668701171875,0.18354302893885688,-0.0054162979125980115,-0.5559650474876712,0.5451324516624751,-0.2806906727001337,0.2698580768749377,-0.3200940277099633,91.97326142828986,23.660588133874526,0.2752743747875363,10,-0.008334159851074219,-0.3000006675720215,0.12583279609680176,-0.5583333969116211,0.9583330154418945,2,0.021098880977421075,-4.636581178796233,11.34666633605957,-1.3278833075371699,11.331665992736815,-1.0606102641241162,11.363332748413086,0.021098880977421075 3305,2012-10-18,11.375,11.375,11.366665840148926,11.375,6876.0,0.0,1.0,0.0,39.54328220865222,55.17677503847205,0.06900348723517524,0.020648816142982085,-0.03215107596705735,-0.7871204123987923,12.352204480306645,0.008334159851074219,0.1806745127846714,-0.03508300781249929,-0.5082956679810096,0.438129652356011,-0.2716893378967544,0.20152332227175584,-0.2591532535400418,85.00005364403961,19.84069959875565,0.23660633008425513,10,-0.008334159851074219,-0.3000006675720215,0.16208267211914062,-0.41666698455810547,1.0883331298828125,3,0.016849727421016425,-1.5882194547290474,11.375,-4.636581178796233,11.34666633605957,-1.3278833075371699,11.331665992736815,0.016849727421016425 3306,2012-10-19,11.366665840148926,11.375,11.366665840148926,11.375,8850.0,-0.0007326733935010266,1.0,-100.0,43.34649376418728,52.094222750378385,0.019561808677668324,0.07427038608281933,-0.031561513877498726,-0.7568873133142784,10.655508667751118,0.008334159851074219,0.16054918893233605,-0.06975045204162633,-0.4608865313601136,0.32138562727686093,-0.26531849170087085,0.1258175876176182,-0.19475358145263932,59.15443013491078,-3.9325505708344153,0.19556803965924366,10,-0.0749998092651385,-0.29166650772094727,0.17166686058044434,-0.40833282470703125,0.9666671752929688,4,0.026246405577468268,1.0,11.375,-1.5882194547290474,11.375,-4.636581178796233,11.34666633605957,0.026246405577468268 3307,2012-10-22,11.373332977294922,11.375,11.34666633605957,11.366665840148926,29418.0,0.0005865516977234808,4.666062744350148,-0.7999771140862799,43.70080513991945,49.62764879254893,-0.03697914612321007,0.10529273583219201,-0.042025712760441536,-0.7413944197933002,9.336089913093868,0.028333663940429688,0.12281471447074033,-0.08358330726623464,-0.40752519191849146,0.24035857738602218,-0.24555424959236305,0.07838763505989377,-0.14984044734121404,81.24955296473786,18.392239408046322,0.1619709423261283,10,-0.1533336639404297,-0.1100001335144043,-0.26958346366882324,-0.41499996185302734,1.0333328247070312,0,0.03311843796862668,1.0,11.366665840148926,1.0,11.375,-1.5882194547290474,11.375,0.03311843796862668 3308,2012-10-23,11.0649995803833,11.375,11.0649995803833,11.373332977294922,47940.0,-0.027110205735395243,-1.0108131180194921,-46.246745816049206,31.70192709782009,46.08911684678531,0.22032000454383116,0.40471008207916626,0.25863453957447113,-0.4126552403816959,10.292854330986104,0.3100004196166992,0.05615189826798783,-0.37308340072631907,-0.7415023246832604,-0.004664476769377757,-0.5572928627047897,-0.1888739387478484,0.7516660690307617,0.0,-57.54364668122406,0.18420946197847035,10,0.10083341598510742,0.1983332633972168,0.03874993324279785,-0.10666656494140625,1.3050003051757812,1,0.05437564151083718,4.666062744350148,11.373332977294922,1.0,11.366665840148926,1.0,11.375,0.05437564151083718 3309,2012-10-24,11.276665687561035,11.276665687561035,11.0649995803833,11.0649995803833,18432.0,0.019129337117462564,1.0,-0.6864845303747784,39.80391353885181,44.25425518851033,0.014342472563974695,0.1890869849910679,0.04396079019102572,-0.6072411187281563,11.34399292903977,0.21166610717773438,-0.009069799470646345,-0.15275058746337855,-0.5280794082792681,0.22257823335251103,-0.34041499787132246,0.034913822944565354,0.524966640472412,68.27929698916196,13.042043124132164,0.1876644104079444,10,-0.036665916442871094,-0.013332843780517578,-0.17291617393493652,-0.30499935150146484,1.1983346939086914,2,0.04995576535076807,-1.0108131180194921,11.0649995803833,4.666062744350148,11.373332977294922,1.0,11.366665840148926,0.04995576535076807 3310,2012-10-25,11.31833267211914,11.31833267211914,11.274999618530273,11.276665687561035,7806.0,0.003694973825824066,1.0799707033485157,0.1968524158811974,36.7010382255781,41.67284157822198,0.01238600856420824,0.14293446806453147,0.0040067117418747245,-0.6325032590542428,11.840405589834235,0.04333305358886719,-0.06047910140022594,-0.10358357429504395,-0.48162303631019654,0.27445588772010865,-0.29260330530262024,0.08543615671253235,0.4685670009613041,81.72024155614827,30.14355440471838,0.1890197310075762,10,-0.07833290100097656,-0.05499982833862305,-0.214583158493042,-0.31999969482421875,1.1816673278808594,3,0.0896775499295086,1.0,11.276665687561035,-1.0108131180194921,11.0649995803833,4.666062744350148,11.373332977294922,0.0896775499295086 3311,2012-10-26,11.268333435058596,11.364999771118164,11.191665649414062,11.31833267211914,18234.0,-0.004417544395360462,1.4186139351679352,-1.199972534389191,37.43431083385387,40.66672313856126,0.05307371689981366,0.1704308241236543,0.06108346340614723,-0.5620985309443522,12.72095848601733,0.17333412170410156,-0.08997335744573753,-0.13374948501586736,-0.4995137133757943,0.23201474334405958,-0.31663159919582995,0.04913262916409522,0.5041282361679063,65.59147723951709,15.142356558340616,0.1828821141799632,10,-0.04416704177856623,0.019999504089353692,-0.19958400726318537,-0.2683334350585955,1.4033327102661115,4,0.10604937293622108,1.0799707033485157,11.31833267211914,1.0,11.276665687561035,-1.0108131180194921,11.0649995803833,0.10604937293622108 3312,2012-10-29,11.66333293914795,11.68333339691162,11.586666107177734,11.658332824707033,153426.0,0.03505394177105292,3.296225655371443,-0.1000038147554422,53.375336189376476,41.40663826075315,-0.32400366296194427,-0.2260510832540774,-0.3186102554054262,-0.9362642117236462,13.056540939826325,0.4149999618530238,-0.08122488029986386,0.2548333644866947,-0.1249817372953288,0.6346484662687182,0.06492581359568383,0.44474091537770555,0.09497949026168939,96.76542714807931,42.682283519693215,0.1899075508910116,10,-0.2891664505004883,-0.33500003814697266,-0.6316666603088379,-0.6624999046325684,0.8183326721191406,0,0.05744499276404014,1.4186139351679352,11.268333435058596,1.0799707033485157,11.31833267211914,1.0,11.276665687561035,0.05744499276404014 3313,2012-10-30,11.621665954589846,11.666666030883787,11.60666561126709,11.66333293914795,54054.0,-0.0035724766475839775,1.4827844754445556,-8.333206179670734,61.57836819044482,43.02060835429823,-0.2673392795761753,-0.18701547274558017,-0.26207470193330096,-0.8696427239265265,13.410258686431165,0.06000041961669744,-0.10429266126824821,0.2087497234344493,-0.17914584252876864,0.5966452893976673,0.014801940452839446,0.40269750641605917,0.12278021783926718,90.02683652852592,28.37993902506875,0.19394778298160908,10,-0.2474994659423846,-0.25500011444091975,-0.6029164791107195,-0.5591659545898455,0.7066669464111293,1,0.06754624082979088,3.296225655371443,11.66333293914795,1.4186139351679352,11.268333435058596,1.0799707033485157,11.31833267211914,0.06754624082979088 3314,2012-10-31,11.619999885559082,11.661665916442873,11.600000381469727,11.621665954589846,30546.0,-0.00014335888135774688,-1.9600585959853447,0.03998535167430219,69.11423015157412,46.30626923684511,-0.25397320707665116,-0.19481244364291328,-0.24525286617454967,-0.8392124997672568,14.17721735295186,0.06166553497314631,-0.09304980883808511,0.20675029754638707,-0.18188124082809232,0.5953818359208665,0.012434528359147379,0.40106606673362677,0.11085735502911476,87.11863617760447,19.054696453060515,0.19431576918723956,10,-0.2458333969116211,-0.25333404541015625,-0.5616669654846191,-0.557499885559082,0.7116661071777326,2,0.0645438904807627,1.4827844754445556,11.621665954589846,3.296225655371443,11.66333293914795,1.4186139351679352,11.268333435058596,0.0645438904807627 3315,2012-11-01,11.626666069030762,11.666666030883787,11.621665954589846,11.625,36150.0,0.0005736818878943062,-9.798947247972626,-0.9999999999989339,61.482558985733974,48.32138759479474,-0.24717996470038273,-0.2120900859830286,-0.23637334220543593,-0.8160120023126147,14.623683449116434,0.046666145324705255,-0.08193955279844367,0.21324982643127477,-0.17576370421814147,0.602263357080691,0.01874306110656576,0.4077565917559838,0.09087401835333786,88.47446712352448,17.33190147735317,0.19450676532470856,11,-0.2524995803833008,-0.26000022888183594,-0.5645830631256104,-0.5641660690307617,0.6216669082641602,3,0.07296453750388698,-1.9600585959853447,11.619999885559082,1.4827844754445556,11.621665954589846,3.296225655371443,11.66333293914795,0.07296453750388698 3316,2012-11-02,11.641666412353516,11.653332710266113,11.619999885559082,11.653332710266113,59172.0,0.001290167209902826,4.714379138396142,-7.0022896393817975,63.71683133722859,50.545390505606875,-0.24481398424435774,-0.2482175995290401,-0.23699879752647313,-0.8009681058865823,15.411979868226517,0.03333282470703125,-0.07204921816893517,0.23358349800109934,-0.13865999514323768,0.6058269911454364,0.04746175142893172,0.41970524457326697,0.06282286489056865,56.8965006955211,-15.574728796204639,0.1861217465721682,11,-0.2674999237060547,-0.27500057220458984,-0.4854166507720947,-0.5583333969116211,0.551666259765625,4,0.07372944364181966,-9.798947247972626,11.626666069030762,-1.9600585959853447,11.619999885559082,1.4827844754445556,11.621665954589846,0.07372944364181966 3317,2012-11-05,11.63166618347168,11.633333206176758,11.486665725708008,11.62833309173584,40116.0,-0.0008590032154868199,42.99713917894436,-0.2857026077004823,62.66665988498268,53.985916370847164,-0.2171513053021954,-0.25399644450059,-0.21937466308094322,-0.7606767730431923,16.575119988315684,0.1550006866455078,-0.048858531659504933,0.22533326148986887,-0.14208956592561606,0.5927560889053538,0.04162184778212641,0.40904467519761134,0.06003329983518846,80.55567329292667,7.55741953240414,0.1837114137077427,11,-0.25749969482421875,-0.2650003433227539,-0.4754164218902588,-0.5483331680297852,0.5850000381469727,0,0.08941109084877641,4.714379138396142,11.641666412353516,-9.798947247972626,11.626666069030762,-1.9600585959853447,11.619999885559082,0.08941109084877641 3318,2012-11-06,11.63166618347168,11.633333206176758,11.616665840148926,11.63166618347168,108396.0,0.0,8.998283752860411,0.0,61.702109157189376,56.4190492173291,-0.143396074284869,-0.2599746718877931,-0.2110562478690312,-0.7303176605242498,17.639085831395057,0.01666736602783203,-0.030947317645221517,0.22066659927368093,-0.1560682108431699,0.5974014093905318,0.03229919421525551,0.40903400433210635,0.04749930177671757,80.55567329292667,9.546290948046106,0.18836740505842522,11,-0.1941666603088379,-0.2650003433227539,-0.4754164218902588,-0.5483331680297852,0.5850000381469727,1,0.07307632581506152,42.99713917894436,11.63166618347168,4.714379138396142,11.641666412353516,-9.798947247972626,11.626666069030762,0.07307632581506152 3319,2012-11-07,11.600000381469727,11.633333206176758,11.563332557678224,11.63166618347168,9090.0,-0.002722378849467799,3.000054495912705,-100.0,59.97048536862019,59.004543344333776,-0.0682155176537087,-0.21159169520411325,-0.17121474099287148,-0.6722402941422985,17.923000078121444,0.07000064849853338,-0.013258488026851367,0.17150077819824183,-0.2062595825949689,0.5492611389914526,-0.017379402198363536,0.3603809585948472,0.06688178568136927,62.96359089560525,-6.016807825811441,0.188880180396605,11,-0.16250085830688477,-0.23333454132080078,-0.44375061988830566,-0.516667366027832,0.6166658401489258,2,0.06278728410170697,8.998283752860411,11.63166618347168,42.99713917894436,11.63166618347168,4.714379138396142,11.641666412353516,0.06278728410170697 3320,2012-11-08,11.600000381469727,11.600000381469727,11.528332710266113,11.600000381469727,17328.0,0.0,1.0,-0.0,60.416739398656205,61.55814651820071,-0.026886612726329417,-0.17930508094453224,-0.16775991875292284,-0.6456936671140774,17.504431038974914,0.07166767120361328,0.05526710746242003,0.1451673984527595,-0.20040271472855942,0.4907375116340784,-0.02761765813789907,0.31795245504341807,0.05484413394601262,68.0006637560582,-2.1308383677584146,0.1727850565906592,11,-0.01500082015991211,-0.23333454132080078,-0.4266672134399414,-0.516667366027832,0.6049995422363281,3,0.06307461958672667,3.000054495912705,11.600000381469727,8.998283752860411,11.63166618347168,42.99713917894436,11.63166618347168,0.06307461958672667 3321,2012-11-09,11.5,11.600000381469727,11.416666030883787,11.600000381469727,38712.0,-0.008620722256998503,2.6666730244712253,-100.0,55.21980397242724,61.763087382984125,0.12229183036345326,-0.07224499675843887,-0.06915659215651715,-0.519298974213406,17.69214952995207,0.18333435058593928,0.0976681558107515,0.03833365440368652,-0.30501600915028604,0.3816833179576591,-0.13334117737329976,0.2100084861806728,0.1430476167150907,38.4617416106206,-29.01325194186959,0.1716748317769862,11,0.041666030883787286,-0.13333415985107422,-0.30666685104370117,-0.33333349227905273,0.6999998092651349,4,0.06507243280825414,1.0,11.600000381469727,3.000054495912705,11.600000381469727,8.998283752860411,11.63166618347168,0.06507243280825414 3322,2012-11-12,11.551666259765625,11.581665992736815,11.416666030883787,11.5,35874.0,0.004492718240489024,1.9552480997524213,-0.5166606267523699,75.43560936464195,63.30278084678381,0.05936247168805053,-0.11234426014970467,-0.12884814778667852,-0.5424590245135779,18.031908223020388,0.16499996185302734,0.14682658029953544,0.07899990081787145,-0.26089252686437625,0.41889232850011915,-0.0909463130232524,0.2489461146589953,0.07982039622283033,62.30765167787629,-13.136439664630096,0.1699462138411238,11,-0.010000228881837714,-0.18500041961669922,-0.2945830821990967,-0.38499975204467773,0.6149997711181623,0,0.05554751997886531,2.6666730244712253,11.5,1.0,11.600000381469727,3.000054495912705,11.600000381469727,0.05554751997886531 3323,2012-11-13,11.600000381469727,11.600000381469727,11.46500015258789,11.551666259765625,11574.0,0.004184168813156308,4.586125251568604,0.9355064973419964,70.37826869374874,63.4432295736921,0.008528787108456726,-0.1483311241457752,-0.18513373869916094,-0.5605987799860124,18.34908511210936,0.13500022888183594,0.2030029334389063,0.1146673202514652,-0.22433481822194423,0.45366945872487463,-0.054833748985240405,0.2841683894881708,0.020156533006625565,84.61565548082692,7.923836232731418,0.1695010692367048,11,-0.058334350585939276,-0.30000066757202326,-0.2812509536743164,-0.4333338737487793,0.5649995803833008,1,0.053160846540488915,1.9552480997524213,11.551666259765625,2.6666730244712253,11.5,1.0,11.600000381469727,0.053160846540488915 3324,2012-11-14,11.614999771118164,11.616665840148926,11.583333015441895,11.603333473205565,75762.0,0.0012930507892394694,3.444840083932091,0.2413677439722557,69.34790883511265,64.31715733473418,-0.008106994667745226,-0.15223352491635822,-0.20931001967556995,-0.5456753464533985,18.65153582076161,0.03333282470703125,0.19958782556526522,0.11766672134399414,-0.22188149668044765,0.45721493936843594,-0.05210738766822587,0.28744083035621415,-0.5500001907348633,99.16696469017477,22.15650692253554,0.16977410901222048,11,-0.08000040054321289,-0.31500005722046076,-0.31750035285949707,-0.4483332633972168,0.5466661453247088,2,0.05180081466696107,4.586125251568604,11.600000381469727,1.9552480997524213,11.551666259765625,2.6666730244712253,11.5,0.05180081466696107 3325,2012-11-15,11.566665649414062,11.616665840148926,11.566665649414062,11.614999771118164,49302.0,-0.004161353651016775,-1.0689396629967247,-4.14305566909117,69.49885309663901,64.9596041968909,0.03444307330179264,-0.09360313873120418,-0.1713872235206111,-0.4715205244400842,18.995210788846816,0.05000019073486328,0.18218599930198032,0.05974931716918874,-0.27605970185469886,0.39555833619307634,-0.10815519234275506,0.22765382668113254,-0.49063274383544986,74.99988079059699,-3.3122786802861555,0.1679045095119441,11,-0.04166603088378906,-0.2666659355163592,-0.26458287239074707,-0.39999914169311523,0.5866670608520508,3,0.05619601983027134,3.444840083932091,11.614999771118164,4.586125251568604,11.600000381469727,1.9552480997524213,11.551666259765625,0.05619601983027134 3326,2012-11-16,11.664999961853027,11.666666030883787,11.55500030517578,11.55500030517578,33234.0,0.008501526318775099,-1.0302922587412537,-2.2758178445996973,50.17797362569336,63.57197239030319,-0.06731186001861111,-0.17754379261476672,-0.27533632034332456,-0.5432001904908663,19.236206662479308,0.11166572570800781,0.15549373952621615,0.14316692352294957,-0.19291471849522956,0.4792485655411287,-0.024873897486139995,0.31120774453203914,-0.5781543975830079,99.33357238769602,22.39083030571024,0.16804082100908976,11,-0.12333393096924006,-0.2908334732055664,-0.4404172897338867,-0.4983334541320801,0.546666145324707,4,0.04629232435653141,-1.0689396629967247,11.566665649414062,3.444840083932091,11.614999771118164,4.586125251568604,11.600000381469727,0.04629232435653141 3327,2012-11-19,11.75,11.781665802001953,11.640000343322756,11.664999961853027,63546.0,0.007286758544787109,-1.0987588038740868,0.7727300312979423,62.540771860240376,63.66515713508663,-0.14948048078483822,-0.2454630255951109,-0.3611032009043065,-0.6106005007495696,19.163658693288642,0.14166545867919744,0.1473006100746268,0.20933361053466726,-0.13384982206549267,0.5525170431348272,0.03774189423458729,0.3809253268347472,-0.6399616170654294,90.00024092902231,14.104788584187347,0.17159171630007958,11,-0.1508340835571289,-0.32666730880737305,-0.5254173278808594,-0.5833334922790527,0.4916658401489258,0,0.038297856107671,-1.0302922587412537,11.664999961853027,-1.0689396629967247,11.566665649414062,3.444840083932091,11.614999771118164,0.038297856107671 3328,2012-11-20,11.666666030883787,11.816665649414062,11.616665840148926,11.75,37326.0,-0.007092252690741541,-1.1818039950062422,-0.9803991966700161,53.9325282846611,62.99427301464674,-0.06778834459373506,-0.12094339232724316,-0.27678000831024185,-0.508668722517486,18.179079363561,0.19999980926513672,0.13269002787893136,0.09591631889343155,-0.16804041418217253,0.35987305196903563,-0.0360620476443696,0.2278946854312327,-0.5163300028051729,42.67501530746101,-30.487122354108394,0.13197836653780176,11,-0.050000190734861505,-0.22583341598510565,-0.44583344459533514,-0.49999952316284,0.9033336639404332,1,0.04285714519267203,-1.0987588038740868,11.75,-1.0302922587412537,11.664999961853027,-1.0689396629967247,11.566665649414062,0.04285714519267203 3329,2012-11-21,11.84000015258789,11.841666221618652,11.666666030883787,11.666666030883787,40518.0,0.01485721124143402,-1.019223785996436,-2.0799935913574648,64.0350800142046,63.39631086081877,-0.22741325517125333,-0.2634154451963653,-0.447412739842715,-0.6619421819279125,17.086648003956455,0.17500019073486506,0.12424367888752741,0.24108371734619105,-0.010685013544851074,0.4928524482372332,0.11519935190067088,0.3669680827917112,-0.6363577548024413,99.41881160779931,27.028932907602936,0.12588436544552067,11,-0.21083402633666992,-0.38666725158691406,-0.6191675662994385,-0.6733336448669434,0.7183332443237287,2,0.02744930786120814,-1.1818039950062422,11.666666030883787,-1.0987588038740868,11.75,-1.0302922587412537,11.664999961853027,0.02744930786120814 3330,2012-11-22,12.333333015441895,12.333333015441895,11.833333015441895,11.850000381469727,67626.0,0.04166662639325858,1.068968510943922,2.788444821021792,77.92726777046235,65.9193623939338,-0.6769745620023588,-0.7133837081372931,-0.929784365463286,-1.1309178654437062,16.619582010191625,0.5,0.13040895929236918,0.6836665630340573,0.29698846323459627,1.0703446628335183,0.49032751313432676,0.8770056129337878,-1.0658882352731247,100.0,24.59072520270192,0.19333904989973033,11,-0.45833349227905273,-0.6341667175292969,-1.1125004291534424,-1.2083334922790527,0.3233327865600586,3,-0.013918954331654465,-1.019223785996436,11.84000015258789,-1.1818039950062422,11.666666030883787,-1.0987588038740868,11.75,-0.013918954331654465 3331,2012-11-23,12.463333129882812,12.551666259765625,12.251666069030762,12.336666107177734,42486.0,0.01054055009121635,-1.0224702486193173,0.2620700813518254,80.61345851137168,66.49467896579264,-0.7330427002973448,-0.78975847351008,-1.0398330884711449,-1.2338544164214102,16.130198597372075,0.3000001907348633,0.14647889611332587,0.7539166927337639,0.2607086861211023,1.2471246993464256,0.5073126894274331,1.0005206960400947,-1.067981761481267,90.55261066951988,15.141873575618945,0.24660400330633103,11,-0.4549999237060547,-0.6550002098083496,-1.2425005435943604,-1.3383336067199707,0.5799999237060547,4,-0.024872994758795675,1.068968510943922,12.333333015441895,-1.019223785996436,11.84000015258789,-1.1818039950062422,11.666666030883787,-0.024872994758795675 3332,2012-11-26,12.333333015441895,12.463333129882812,12.043333053588867,12.463333129882812,16398.0,-0.010430605768630419,5.461533947107802,-1.0263138081614214,73.57219794788391,66.84955999402989,-0.5369709375873608,-0.6397924871699008,-0.8909808408137181,-1.0777775559967395,16.67844663613253,0.4200000762939453,0.16183241534359105,0.5904165744781498,0.024701310920233865,1.1561318380360657,0.3075589426991918,0.8732742062571077,-0.7760975622493778,76.64886135417612,1.8108945821007296,0.28285763177895823,11,-0.2799997329711914,-0.5250000953674316,-1.1500003337860107,-1.2083334922790527,1.0799999237060547,0,-0.009864884708118082,-1.0224702486193173,12.463333129882812,1.068968510943922,12.333333015441895,-1.019223785996436,11.84000015258789,-0.009864884708118082 3333,2012-11-27,12.406665802001953,12.416666030883787,12.239999771118164,12.333333015441895,25542.0,0.00594590176623333,2.7857091767399673,-0.5640978615706268,76.36157035611254,67.62885571858544,-0.5407058675224992,-0.6864967141434448,-0.9393312841532833,-1.124768223947651,17.256322680156117,0.17666625976562322,0.1968686433873632,0.6244993686676032,-0.010482711985863702,1.2594814493210702,0.3070083283408689,0.9419904089943376,-0.710210035889201,83.61577172167807,6.975221448927769,0.3174910403267338,11,-0.35333251953125,-0.5983328819274902,-1.1649997234344482,-1.2816662788391113,0.7583341598510742,1,-0.013299299302992673,5.461533947107802,12.333333015441895,-1.0224702486193173,12.463333129882812,1.068968510943922,12.333333015441895,-0.013299299302992673 3334,2012-11-28,12.369999885559082,12.416666030883787,12.341666221618652,12.406665802001953,9882.0,-0.0029553400589669154,1.6470657533786521,-0.4999934976266337,74.57442333715406,68.19280796753155,-0.4310053496817883,-0.6226872371168959,-0.8773790692024797,-1.0635155850966633,17.84189917259054,0.07499980926513494,0.20913173784749084,0.5503334522247307,-0.13120286667534842,1.2318697711248099,0.20956529277469116,0.8911016116747703,-0.5538146503349282,74.71001437813567,-2.898528929021566,0.34076815945003924,11,-0.3166666030883789,-0.5616669654846191,-1.1554169654846191,-1.2450003623962402,0.755000114440918,2,0.01616813347739976,2.7857091767399673,12.406665802001953,5.461533947107802,12.333333015441895,-1.0224702486193173,12.463333129882812,0.01616813347739976 3335,2012-11-29,12.475000381469727,12.483332633972168,12.366665840148926,12.369999885559082,19620.0,0.00848831826047336,-1.0895185877891933,-2.863708481806123,81.01800106067053,71.61947768252901,-0.4398650659362975,-0.6965884383871579,-0.948044517079115,-1.142936119033541,18.567529968913917,0.11666679382324219,0.23449706789614666,0.6129172325134284,-0.12158090894510565,1.3474153739719625,0.2456681617841614,0.9801663032426955,-0.5558478028097671,84.9181841035897,2.2604339833947336,0.36724907072926744,11,-0.39083433151245117,-0.6033344268798828,-1.2233340740203857,-1.3500008583068848,0.733332633972168,3,0.006680001033561034,1.6470657533786521,12.369999885559082,2.7857091767399673,12.406665802001953,5.461533947107802,12.333333015441895,0.006680001033561034 3336,2012-11-30,12.5,12.520000457763672,12.463333129882812,12.475000381469727,31554.0,0.0020039773760174295,-1.3448167002091473,0.23809048055875967,80.69037290161049,73.63610002045903,-0.37321100927909967,-0.6893290387110618,-0.9395912537039415,-1.142536161342603,19.37270424639562,0.056667327880859375,0.26570676289961703,0.5950001716613773,-0.1842144481579009,1.3742147914806555,0.2053928617517382,0.9846074815710164,-0.49229550598524696,95.80410626182922,10.135478645368664,0.3896073099096391,11,-0.4158339500427246,-0.6283340454101562,-1.2483336925506592,-1.3750004768371582,1.1416664123535156,4,0.012533264160156321,-1.0895185877891933,12.475000381469727,1.6470657533786521,12.369999885559082,2.7857091767399673,12.406665802001953,0.012533264160156321 3337,2012-12-03,12.671666145324707,12.671666145324707,12.463333129882812,12.515000343322756,25098.0,0.013733291625976474,1.6595850885095815,6.266727702754182,82.11784208645938,76.76780155399217,-0.44744338491413416,-0.821188872359425,-1.0790960143502346,-1.2910860332533094,19.89554369359508,0.20833301544189453,0.31037668479156366,0.7146663188934319,-0.12426398081692547,1.5535966186037893,0.29520116903825233,1.1341314687486115,-0.5878070041048318,100.0,13.611666382342293,0.4194651498551791,12,-0.502500057220459,-0.627500057220459,-1.4154164791107178,-1.5466666221618652,0.7283334732055664,0,0.029330547696073017,-1.3448167002091473,12.5,-1.0895185877891933,12.475000381469727,1.6470657533786521,12.369999885559082,0.029330547696073017 3338,2012-12-04,12.48166561126709,12.781665802001953,12.386666297912598,12.671666145324707,42522.0,-0.01499412404640399,-1.0789493497432603,-1.2127760598018107,73.50809182374249,77.8203584217186,-0.14491704671872618,-0.5947358669666869,-0.8738992663620735,-1.0830174533393215,20.567695599143804,0.39499950408935547,0.3679897181059708,0.4821658134460449,-0.3733274554180497,1.3376590823101395,0.05441917901399762,0.9099124478780922,-0.3037573493904411,31.818073445997058,-50.76638039156721,0.4277466344320473,12,-0.17416620254516602,-0.38249969482421875,-1.130415916442871,-1.356666088104248,0.9266672134399432,1,0.07464286874019854,1.6595850885095815,12.671666145324707,-1.3448167002091473,12.5,-1.0895185877891933,12.475000381469727,0.07464286874019854 3339,2012-12-05,12.328332901000975,12.491665840148926,12.303333282470705,12.491665840148926,29262.0,-0.012284635323646431,1.3061185167019698,0.8596446318325647,69.54663197218166,76.88917666635406,0.09495596134114592,-0.4047946325573193,-0.7071074446308128,-0.9165827913420532,20.90000178201571,0.18833255767822088,0.4135995118267175,0.2924164772033677,-0.5534259238473602,1.1382588782540957,-0.13050472332199625,0.7153376777287317,-0.04174828190177138,5.226409978307302,-75.08222862475647,0.4229212005253642,12,0.08416652679443537,-0.2291669845581037,-0.9579167366027814,-1.203333377838133,1.1216669082641602,2,0.06786538517175522,-1.0789493497432603,12.48166561126709,1.6595850885095815,12.671666145324707,-1.3448167002091473,12.5,0.06786538517175522 3340,2012-12-06,12.331665992736815,12.361665725708008,12.313332557678224,12.333333015441895,18048.0,0.00027036029628701996,-1.5216937008658988,0.01020628609131849,67.98560225588662,75.48608152685574,0.10209825724417065,-0.3694442579382997,-0.6972562281948793,-0.9082582569424282,21.11613941944521,0.04833316802978338,0.4767681653329241,0.2591662883758534,-0.5704262277625318,1.0887588045142387,-0.1556299696933383,0.6739625464450452,0.4499998092651385,5.923224767129559,-69.00551406089636,0.4147962580691925,12,0.08083343505859553,-0.23250007629394354,-0.9612498283386213,-1.2066664695739728,1.5416669845581072,3,0.06433307614157302,1.3061185167019698,12.328332901000975,-1.0789493497432603,12.48166561126709,1.6595850885095815,12.671666145324707,0.06433307614157302 3341,2012-12-07,12.248332977294922,12.333333015441895,12.208333015441895,12.316665649414062,26118.0,-0.006757644546241726,1.4589985554284,40.990846681878516,63.45634452197449,74.36209781286581,0.1695569819896754,-0.23945021302744252,-0.6077755357501733,-0.8055438279574485,20.714108576985783,0.125,0.5207341948030368,0.1384166240692135,-0.6488804300927917,0.9257136782312188,-0.2552319030117882,0.5320651511502152,0.5239661598205565,6.976744186046512,-63.31727740416684,0.39364852708100223,12,0.24666643142700195,-0.14916706085205078,-0.8779168128967285,-1.12333345413208,1.489999771118164,4,0.07837801600646821,-1.5216937008658988,12.331665992736815,1.3061185167019698,12.328332901000975,-1.0789493497432603,12.48166561126709,0.07837801600646821 3342,2012-12-10,12.19333267211914,12.19833278656006,12.051666259765625,12.166666030883787,21924.0,-0.00449043190430376,6.9999479816888766,-0.390247306425527,64.44242435020209,73.03774825665353,0.2264203092507504,-0.14114989477782203,-0.5429489767085656,-0.7264417865306676,19.99795671380746,0.19666671752929688,0.4990009453056139,0.051332998275757546,-0.6912021216819273,0.7938681182334424,-0.319934561703084,0.4226005582545991,0.5564078201293938,19.4063700258668,-52.1348359374396,0.37126755997884214,12,0.22333335876464844,-0.09416675567626953,-0.8229165077209473,-1.0683331489562988,1.763333320617674,0,0.11878079432262889,1.4589985554284,12.248332977294922,-1.5216937008658988,12.331665992736815,1.3061185167019698,12.328332901000975,0.11878079432262889 3343,2012-12-11,12.216666221618652,12.25,12.19333267211914,12.19333267211914,13788.0,0.0019136318287178433,-3.857154534679364,0.8750089407051845,61.25497616286194,71.55780968173218,0.19366719016826295,-0.12217984034884566,-0.555928797043606,-0.7303761110868603,19.435118954857856,0.056667327880859375,0.4577640273741572,0.043833255767822266,-0.6537943697207673,0.7414608812564119,-0.3049805569764725,0.39264706851211706,0.4911898166809081,37.50002709304619,-29.254312298721054,0.3488138127442947,12,0.19999980926513672,-0.11750030517578125,-0.846250057220459,-1.0916666984558105,1.9833335876464826,1,0.0968622188283732,6.9999479816888766,12.19333267211914,1.4589985554284,12.248332977294922,-1.5216937008658988,12.331665992736815,0.0968622188283732 3344,2012-12-12,12.216666221618652,12.25,12.1899995803833,12.216666221618652,13986.0,0.0,-1.2500178814104856,0.0,45.056485074976685,67.56208568332175,0.18956416466451032,-0.07883527091695441,-0.5479406276411023,-0.7236867209462119,18.94539510480189,0.06000041961669922,0.432568564547978,0.013749933242797496,-0.632599133038962,0.660098999524557,-0.30942459989808313,0.3369244663836781,0.45181842996887234,53.22588584191129,-8.9379733849226,0.32317453314087996,12,0.19999980926513672,-0.11750030517578125,-0.8145835399627686,-1.0916666984558105,2.4233341217041033,2,0.09754433668488072,-3.857154534679364,12.216666221618652,6.9999479816888766,12.19333267211914,1.4589985554284,12.248332977294922,0.09754433668488072 3345,2012-12-13,12.216666221618652,12.225000381469727,12.19333267211914,12.216666221618652,12300.0,0.0,2.799748254949079,0.0,38.25393754603757,62.84692619936922,0.16658385776965012,-0.029135851632094756,-0.5401101460797157,-0.7153326978324337,18.357921845739952,0.03166770935058594,0.393857660670923,-0.018750095367431996,-0.5915810976226243,0.5540809068877603,-0.30516559649502817,0.2676654057601642,0.41480932645955804,58.5798496016577,0.006688314321948496,0.2864155011275962,12,0.19999980926513672,-0.11750030517578125,-0.8145835399627686,-1.0916666984558105,1.8400001525878924,3,0.10095500403080271,-1.2500178814104856,12.216666221618652,-3.857154534679364,12.216666221618652,6.9999479816888766,12.19333267211914,0.10095500403080271 3346,2012-12-14,12.204999923706055,12.216666221618652,12.166666030883787,12.216666221618652,24222.0,-0.000954949386433479,7.571732199787765,-100.0,43.11269795612951,58.51302129599922,0.14751671386349408,0.026414448266610435,-0.5246172225772732,-0.6958276494635598,18.031623054083017,0.05000019073486506,0.3579716405157143,-0.057416391372679954,-0.5641319842427865,0.44929920149742664,-0.31077418780773236,0.19594140506237245,0.3916870670734003,77.31093245114633,20.15573658104382,0.2533577964350532,12,0.21166610717773438,-0.1058340072631836,-0.7291672229766846,-1.080000400543213,2.0683326721191406,4,0.1366925902513465,2.799748254949079,12.216666221618652,-1.2500178814104856,12.216666221618652,-3.857154534679364,12.216666221618652,0.1366925902513465 3347,2012-12-17,12.199999809265135,12.216666221618652,12.166666030883787,12.204999923706055,13092.0,-0.00040967754790455224,2.5295028442560747,0.42859478459918765,38.030905730782706,54.57111173011481,0.0878089655104386,0.07046896349737963,-0.513136915008209,-0.6821399189634612,18.438689429424805,0.05000019073486506,0.29878674688162477,-0.0849164962768576,-0.532321560854518,0.3624885683008028,-0.3086190285656887,0.13878603601197348,0.3639859376534904,40.00022888008887,-13.237492736208658,0.22370253228883033,12,0.07166624069214045,-0.10083389282226385,-0.7458338737487775,-1.0750002861022931,2.4666662216186523,0,0.1260928658359226,7.571732199787765,12.204999923706055,2.799748254949079,12.216666221618652,-1.2500178814104856,12.216666221618652,0.1260928658359226 3348,2012-12-18,12.166666030883787,12.199999809265135,12.138333320617676,12.19833278656006,37302.0,-0.0027322769592202922,2.5237186997632053,6.33320617966659,38.17825954367767,51.08573701583659,0.08019436752364761,0.1509198539448473,-0.46943948528562096,-0.6401975580519732,19.022998395160034,0.06166648864745916,0.23479457107270463,-0.1432502746582056,-0.48967968918607063,0.2031791398696594,-0.3164649819221381,0.0299644326057269,0.36658054680565755,25.37257346849727,-24.110166311784536,0.17321470726393226,12,0.03999996185302912,-0.04333305358886541,-0.7125000953674299,-1.0416665077209455,3.0649995803833026,1,0.1471232922239587,2.5295028442560747,12.199999809265135,7.571732199787765,12.204999923706055,2.799748254949079,12.216666221618652,0.1471232922239587 3349,2012-12-19,12.164999961853027,12.18333339691162,12.141666412353516,12.166666030883787,36516.0,-0.00013693718776619512,1.3809160513338914,0.05261255834958414,29.51535187498189,46.81126475129162,0.06286620667552789,0.1878117039132423,-0.44792019419862683,-0.6307233966236332,19.795449502161354,0.04166698455810369,0.14499090864193853,-0.16116633415222203,-0.43835586592765274,0.11602319762320867,-0.2997611000399374,-0.02257156826450668,0.3393517967609885,30.769061478701982,-13.643451229540663,0.13859476588771555,12,0.027499675750732422,0.0033330917358398438,-0.744167089462282,-1.0400004386901855,2.786665916442871,2,0.16728317745938792,2.5237186997632053,12.166666030883787,2.5295028442560747,12.199999809265135,7.571732199787765,12.204999923706055,0.16728317745938792 3350,2012-12-20,12.161665916442873,12.166666030883787,12.141666412353516,12.164999961853027,21726.0,-0.00027406867411505775,6.500429184552821,2.001144819691966,26.98406519761835,42.7587892708076,0.04419763229603291,0.18722456477695992,-0.4186669545121706,-0.6192020265475087,19.235234837729525,0.02499961853027166,0.07651043406140623,-0.15591702461242463,-0.4426397797032653,0.13080573047841604,-0.29927840215784407,-0.012555647067005182,0.31552471224024004,29.78645693832558,-7.789714375417674,0.1433613775454199,12,-0.01083278656006037,0.006667137145994317,-0.7441663742065447,-1.0791664123535174,3.0366668701171875,3,0.2037824788073741,1.3809160513338914,12.164999961853027,2.5237186997632053,12.166666030883787,2.5295028442560747,12.199999809265135,0.2037824788073741 3351,2012-12-21,12.153332710266113,12.166666030883787,12.126666069030762,12.161665916442873,84666.0,-0.0006852026880209694,3.3636079900131364,2.499427917622002,4.664718168411639,36.116821917275324,0.04206106192159531,0.1803912816555293,-0.3933259848938935,-0.6046427271454107,17.894699251001768,0.03999996185302557,0.022018000422152184,-0.14875020980834996,-0.43581419116941156,0.13831377155271163,-0.29228220048888076,-0.005218219127819168,0.2983264562819503,29.629551138049422,-0.04834263960237095,0.14353199068053088,12,0.03500032424926758,0.015000343322753906,-0.740833044052124,-1.0708332061767578,3.2183332443237322,4,0.15661001877556235,6.500429184552821,12.161665916442873,1.3809160513338914,12.164999961853027,2.5237186997632053,12.166666030883787,0.15661001877556235 3352,2012-12-27,12.211666107177734,12.216666221618652,12.191665649414062,12.199999809265135,25284.0,0.004799786058876432,1.3077600246489722,-1.3999771114670696,19.318208911227998,31.45718111153822,-0.014972799544649362,0.11855387027248554,-0.43260224558563287,-0.6636658878682251,17.676846179213236,0.06333351135253906,-0.028397777137087132,-0.08433346748352122,-0.37375601575987716,0.20508908079283472,-0.2290447416216992,0.06037780665465675,0.21599348496338244,94.44432670707414,62.35053363240638,0.14471127413817816,12,-0.023333072662353516,-0.012500286102294922,-0.7537498474121094,-1.129166603088379,3.2883338928222656,3,0.16882761701416493,3.3636079900131364,12.153332710266113,6.500429184552821,12.161665916442873,1.3809160513338914,12.164999961853027,0.16882761701416493 3353,2012-12-28,12.241665840148926,12.241665840148926,12.19499969482422,12.211666107177734,51564.0,0.0024566453674621513,2.1111040467939177,2.571486961497197,36.315724486446484,30.485985490590423,-0.045877965015490574,0.07964224672398679,-0.443286905837315,-0.6941879402853388,17.50072213619655,0.046666145324705255,-0.06368639167582835,-0.046083736419678445,-0.3316043489497549,0.239436876110398,-0.18884404268471577,0.09667656984535888,0.16343415204966227,100.0,61.842918612885526,0.14276030626503805,12,-0.05749988555908203,-0.04250001907348633,-0.7304165363311768,-1.1591663360595703,3.4250001907348615,4,0.19809397041222954,1.3077600246489722,12.211666107177734,3.3636079900131364,12.153332710266113,6.500429184552821,12.161665916442873,0.19809397041222954 3354,2013-01-02,12.56999969482422,12.641666412353516,12.233332633972168,12.233332633972168,59310.0,0.026821011042341913,-1.425742377932191,11.222335251295478,68.5714370642521,33.854596548169816,-0.35628814856598723,-0.24552823413677594,-0.7490056031802759,-1.0194104084711544,17.9705275692762,0.40833377838134766,-0.08956857145624575,0.27225012779235946,-0.03831120290581147,0.5828114584905304,0.116969462443274,0.42753079314144493,-0.5183334350585955,86.08414179553641,42.038308690635795,0.15528066534908533,1,-0.18583345413208185,-0.34583377838134943,-1.0412504673004168,-1.495000362396242,2.9216661453247053,2,0.2117474925268954,2.1111040467939177,12.241665840148926,1.3077600246489722,12.211666107177734,3.3636079900131364,12.153332710266113,0.2117474925268954 3355,2013-01-03,12.55833339691162,12.57166576385498,12.5,12.57166576385498,62646.0,-0.000928106459493816,9.750643776824035,-0.03960104356398568,77.19298832670462,37.641295478233715,-0.3252646194071964,-0.23958223842397253,-0.7143934357827018,-1.003125474620374,18.220345594843124,0.07166576385498047,-0.10820342218466372,0.2564171791076646,-0.06616075180993342,0.5789951100252626,0.09512821364886648,0.4177061445664627,-0.4948671340942372,83.81884274013561,33.63473454857014,0.1612889654587989,1,-0.17416715621948065,-0.2508339881896955,-1.0170838832855207,-1.4708337783813459,3.108332633972168,3,0.1905772371016088,-1.425742377932191,12.56999969482422,2.1111040467939177,12.241665840148926,1.3077600246489722,12.211666107177734,0.1905772371016088 3356,2013-01-04,12.656665802001953,12.658332824707033,12.541666030883787,12.57333278656006,36450.0,0.007830052124154996,1.6922983813285806,-6.25042918454839,87.7717585667501,43.168056904452314,-0.3942501456867955,-0.3431703645412547,-0.7878955701401633,-1.0956350909613874,18.459568707598496,0.11666679382324574,-0.09302786296882104,0.34691629409790004,-0.002414299207380566,0.6962468874031806,0.17225099744526062,0.5215815907505394,-0.5816355361938488,99.642781238249,43.683232516684875,0.1746652966526399,1,-0.26416635513305664,-0.24416637420654297,-0.8695828914642334,-1.3233327865600586,3.1566667556762713,4,0.20081647286255144,9.750643776824035,12.55833339691162,-1.425742377932191,12.56999969482422,2.1111040467939177,12.241665840148926,0.20081647286255144 3357,2013-01-07,13.043333053588867,13.066665649414062,12.666666030883787,12.681666374206545,26982.0,0.03055048285510975,-1.0425475963797681,4.340016708437832,92.32083694216112,49.18389883761714,-0.7249460433551462,-0.7384250321075854,-1.1449424319958084,-1.4721760949025118,18.5851817394533,0.4099998474121094,-0.05780675541818425,0.7150002002716072,0.26080207453373383,1.1691983260094805,0.4879011374026696,0.9420992631405447,-0.9449706854248063,97.32321817752143,37.41643026182139,0.22709906286893697,1,-0.4466671943664551,-0.48833370208740234,-1.1349999904632568,-1.6008334159851074,2.739999771118166,0,0.17850750965531303,1.6922983813285806,12.656665802001953,9.750643776824035,12.55833339691162,-1.425742377932191,12.56999969482422,0.17850750965531303 3358,2013-01-08,13.41333293914795,13.666666030883787,13.083333015441895,13.13166618347168,108414.0,0.028366973689848196,-2.0837007292462175,0.7788020620459648,94.43070586552315,56.39671594767728,-1.005218657549472,-1.0909832461564068,-1.4704717608345206,-1.8299018530356665,18.726421875736108,0.6233329772949201,-0.015762981300948553,1.0384167194366452,0.3750568895018045,1.7017765493714858,0.7067368044692248,1.3700966344040655,-1.2568723741088874,82.32559903497045,20.682533739144773,0.33167991496741994,1,-0.5166668891906738,-0.5541667938232422,-1.4824998378753662,-1.9708333015441895,2.428333282470703,1,0.1555666343569193,-1.0425475963797681,13.043333053588867,1.6922983813285806,12.656665802001953,9.750643776824035,12.55833339691162,0.1555666343569193 3359,2013-01-09,13.164999961853027,13.489999771118164,13.085000038146973,13.483332633972168,52452.0,-0.018513890501453245,1.442207385171,-1.1301748101398685,79.72834321288518,62.25719128270693,-0.670643601722988,-0.8187322490007851,-1.1864606664302357,-1.5694432523605322,19.368287310198916,0.4049997329711914,0.03057466451879165,0.7482503890991214,-0.002508031551126777,1.4990088097493697,0.37287117877399645,1.1236295994242465,-0.8877229595463874,57.00002779280959,-4.822708355650995,0.3753792103251242,1,-0.26833391189575195,-0.3058338165283203,-1.2341668605804443,-1.5341668128967285,2.9366655349731445,2,0.19002400883248005,-2.0837007292462175,13.41333293914795,-1.0425475963797681,13.043333053588867,1.6922983813285806,12.656665802001953,0.19002400883248005 3360,2013-01-10,13.125,13.164999961853027,13.0600004196167,13.164999961853027,14412.0,-0.0030383563971843053,4.249982118589514,0.1256545914270992,78.33676421170857,70.44297417640658,-0.5359892374408926,-0.7549573520938964,-1.1118550419936035,-1.5152982120980063,19.98887459042033,0.10499954223632812,0.08361566530518871,0.6685837268829342,-0.14449256125706356,1.481660015022932,0.2620455828129362,1.0751218709529322,-0.7365718754071882,51.85190836588558,-7.6807210798314784,0.4065381440699985,1,-0.19583415985107422,-0.26583385467529297,-1.194166898727417,-1.4941668510437012,3.2900009155273473,3,0.1803173973446801,1.442207385171,13.164999961853027,-2.0837007292462175,13.41333293914795,-1.0425475963797681,13.043333053588867,0.1803173973446801 3361,2013-01-11,13.208333015441895,13.233332633972168,13.05833339691162,13.138333320617676,48132.0,0.006349182128906339,1.9166799122612115,-1.7499940395298381,79.62782585693418,77.1440427259295,-0.507278313174579,-0.80389825029512,-1.1572886926750918,-1.5809306564669043,21.29730005435226,0.17499923706054865,0.15169993488290956,0.7039167404174798,-0.16861039561895907,1.5764438764539186,0.26765317239926034,1.1401803084356992,-0.7176458583458043,54.166698455810725,-7.5129244407207665,0.43626356801821964,1,-0.2775001525878906,-0.3491668701171875,-1.230417013168335,-1.5774998664855957,3.2416677474975586,4,0.1861198542289817,4.249982118589514,13.125,1.442207385171,13.164999961853027,-2.0837007292462175,13.41333293914795,0.1861198542289817 3362,2013-01-14,13.641666412353516,13.649999618530273,13.278332710266113,13.41333293914795,118380.0,0.03280757658101208,2.0340169948735114,3.2619209809264307,85.09122607039976,82.5635429019243,-0.8006289411279486,-1.1838598068525652,-1.5596399129401206,-1.9921342067706487,23.695767487010567,0.4416666030883789,0.24026896377031903,1.0648334503173835,0.06927769962245911,2.060389201012308,0.5670555749699222,1.5626113256648448,-1.0569009453544105,95.89046894179683,28.39474917952768,0.4977778753474621,1,-0.6916670799255371,-0.7825002670288086,-1.663750410079956,-2.010833263397217,3.241666793823242,0,0.15919361166595514,1.9166799122612115,13.208333015441895,4.249982118589514,13.125,1.442207385171,13.164999961853027,0.15919361166595514 3363,2013-01-15,13.399999618530273,13.916666030883787,13.333333015441895,13.666666030883787,70356.0,-0.017715342577531157,-1.9166678587606902,-1.1678813824788479,76.37010444262978,83.43006149952183,-0.4217216932175294,-0.8948759127151362,-1.2878170894014254,-1.7296512226974539,26.100344363696692,0.5833330154418928,0.3442830226142455,0.7639999866485603,-0.2808614060802057,1.8088613793773263,0.24156929028417728,1.2864306830129433,-0.7286821064203934,39.80580582582543,-30.99983937252297,0.5224306963643827,1,-0.1916666030883789,-0.4158334732055664,-1.2933335304260254,-1.684166431427002,3.2666664123535156,1,0.17786069209143496,2.0340169948735114,13.641666412353516,1.9166799122612115,13.208333015441895,4.249982118589514,13.125,0.17786069209143496 3364,2013-01-16,13.408332824707033,13.5,13.37833309173584,13.498332977294922,55710.0,0.0006218810756708493,1.6071238811460333,0.33750089407051986,76.56251968478325,83.36000942819722,-0.33372648441156016,-0.8530934996715107,-1.2652219706703054,-1.7169084513621211,28.652813573411883,0.12166690826416016,0.4384543422504521,0.7127498626709006,-0.36676244482850606,1.7922621701703072,0.17299370892119725,1.2525060164206039,-0.6124804607197625,40.77666558892163,-33.762827042775115,0.5397561537497031,1,-0.17916679382324574,-0.424166679382326,-1.2050001621246356,-1.5974998474121112,3.266666412353514,2,0.18147919124052514,-1.9166678587606902,13.399999618530273,2.0340169948735114,13.641666412353516,1.9166799122612115,13.208333015441895,0.18147919124052514 3365,2013-01-17,13.449999809265135,13.498332977294922,13.404999732971193,13.408332824707033,91326.0,0.0031075440252590347,-2.8620784909534276,-0.4629657101682399,77.24091504682212,82.18991570376078,-0.26329780496096333,-0.8407293069949127,-1.2750536851558518,-1.737043199439265,31.343221390897398,0.09333324432372869,0.5297603050270379,0.6927501678466772,-0.4121790133002694,1.7976793489936238,0.1402855772732039,1.2452147584201505,-0.5420660785882134,45.63107551217908,-33.16037757170825,0.5524645905734729,1,-0.15833377838134766,-0.4658336639404279,-1.1941671371459943,-1.6008338928222638,3.4083337783813494,3,0.1971498680419621,1.6071238811460333,13.408332824707033,-1.9166678587606902,13.399999618530273,2.0340169948735114,13.641666412353516,0.1971498680419621 3366,2013-01-18,13.873332977294922,13.916666030883787,13.44499969482422,13.466666221618652,89838.0,0.03147458542996939,-1.0962957154573725,9.75992767389248,80.26716788148717,80.85061914146368,-0.5541745788361325,-1.1938773704667796,-1.661459620293714,-2.1369888478315,34.4596549414492,0.47166633605956676,0.595541686807012,1.0326666831970215,-0.1461481414142458,2.211481507808289,0.4432592708913887,1.6220740955026542,-0.8645260165973134,93.21153193962446,15.72259244901214,0.5894074123056334,1,-0.3858332633972186,-0.8891668319702148,-1.6175003051757812,-2.024167060852051,2.7866668701171875,4,0.18320528616966913,-2.8620784909534276,13.449999809265135,1.6071238811460333,13.408332824707033,-1.9166678587606902,13.399999618530273,0.18320528616966913 3367,2013-01-21,13.738332748413086,13.891666412353516,13.68333339691162,13.875,59916.0,-0.009730915354138503,1.4509755522893992,-0.33606693854195735,76.2573194518479,78.83135398438866,-0.3466779303860257,-0.9883955217033815,-1.4900171268368787,-1.9825816237503506,37.74450443352761,0.2083330154418963,0.6627739985844698,0.8207498073577888,-0.38254820121060007,2.0240478159261777,0.21910080307359436,1.4223988116419832,-0.6387398806968605,69.42856348776893,-4.997539621216731,0.6016490042841942,1,-0.25083303451538264,-0.7541666030883789,-1.4412500858306885,-1.8891668319702148,2.8299999237060547,0,0.19737970132071458,-1.0962957154573725,13.873332977294922,-2.8620784909534276,13.449999809265135,1.6071238811460333,13.408332824707033,0.19737970132071458 3368,2013-01-22,13.956665992736815,13.975000381469727,13.736665725708008,13.738332748413086,54858.0,0.015892266428686463,-1.1503818271774904,-1.597553486944009,75.30414044496226,78.33977589906388,-0.5362239296405988,-1.1233451023614567,-1.668619694659231,-2.179775121749776,41.40633708469761,0.23833465576171875,0.7269606705964797,0.9495830535888654,-0.2844314777514594,2.18359758492919,0.332575787918703,1.5665903192590278,-0.7753658087038335,96.92720062782575,22.985347051997337,0.6170072656701623,1,-0.4399991035461408,-0.9058327674865705,-1.6987500190734846,-2.1075000762939435,2.859999656677248,1,0.20969672950280605,1.4509755522893992,13.738332748413086,-1.0962957154573725,13.873332977294922,-2.8620784909534276,13.449999809265135,0.20969672950280605 3369,2013-01-23,14.199999809265135,14.255000114440918,13.998332977294922,13.998332977294922,44922.0,0.017434953065076808,-1.545457124887096,0.9236652558104991,77.62198421190121,78.26035589908528,-0.6898484241833582,-1.271600503111701,-1.8675552743696908,-2.400312985202131,45.33394587218398,0.29833412170410334,0.7526360685838789,1.0911668777465806,-0.18535364397747145,2.3676873994706327,0.4529066168845546,1.7294271386086066,-0.9234556015397448,93.52937876560917,19.976147134135417,0.6382602608620264,1,-0.5433330535888654,-1.009166717529295,-1.9420838356018049,-2.350833892822264,2.766665458679201,2,0.1737088911796476,-1.1503818271774904,13.956665992736815,1.4509755522893992,13.738332748413086,-1.0962957154573725,13.873332977294922,0.1737088911796476 3370,2013-01-24,14.640000343322756,14.963333129882812,14.25,14.266666412353516,147276.0,0.030985953518853693,-2.5081949528752103,1.8512411154670336,79.92958547130445,78.29388474512643,-0.9972139685745294,-1.598359236298636,-2.2571293314966194,-2.8171492545696015,49.59903985901856,0.7633333206176776,0.7424692970923203,1.4072506904602076,0.0399338201459436,2.7745675607744715,0.7235922553030747,2.0909091256173404,-1.2264723086571916,78.704757525966,8.102548338116478,0.6836584351571323,1,-0.5191674232482928,-1.0950007438659686,-2.3820843696594256,-2.7908344268798846,2.2266664505004865,3,0.13900265341632623,-1.545457124887096,14.199999809265135,-1.1503818271774904,13.956665992736815,1.4509755522893992,13.738332748413086,0.13900265341632623 3371,2013-01-25,14.056666374206545,14.643333435058596,13.789999961853027,14.640000343322756,124620.0,-0.03984521553527609,1.8926550932660973,-1.5624992017247779,64.43494272386141,75.99874215106661,-0.31389877941198563,-0.9118733148248399,-1.6258837880115973,-2.2156707471939203,53.490721751679295,0.8533334732055682,0.7559017996897843,0.7287500381469751,-0.5861805895368803,2.0436806658308306,0.07128472430504651,1.3862153519889038,-0.39516952430622077,29.166644935802292,-36.48350137387128,0.6574653138419281,1,0.09166669845580877,-0.5116667747497576,-1.7987504005432147,-2.2075004577636737,2.835000038146971,4,0.19931235037212613,-2.5081949528752103,14.640000343322756,-1.545457124887096,14.199999809265135,-1.1503818271774904,13.956665992736815,0.19931235037212613 3372,2013-01-28,14.273332595825195,14.273332595825195,14.0,14.088333129882812,64542.0,0.015413769940234578,1.9549555122534616,-0.31714159595860514,62.810319340652285,74.492099361958,-0.4822545415559123,-1.0183780422172592,-1.7927985347680195,-2.4163143170622554,57.28297200238251,0.2733325958251953,0.7847075573506839,0.8423329353332516,-0.42658504836532707,2.1112509190318303,0.20787394348396226,1.476791927182541,-0.48333263397216797,43.74999028185724,-18.973284906865167,0.6344589918492891,1,-0.10249948501586914,-0.7283329963684082,-2.0154166221618652,-2.424166679382324,2.968334197998047,0,0.16721163299207298,1.8926550932660973,14.056666374206545,-2.5081949528752103,14.640000343322756,-1.545457124887096,14.199999809265135,0.16721163299207298 3373,2013-01-29,14.666666030883787,14.6899995803833,14.3100004196167,14.324999809265135,75624.0,0.027557224804923175,-1.0448476979567525,1.8468497726640067,71.44215384154487,73.9231698238204,-0.7565782382768518,-1.2866908117388842,-2.1323423500491607,-2.7913348804233067,61.26127089827946,0.41666698455810547,0.8181045414077754,1.1144163608551008,-0.13934019915354234,2.368172920863744,0.4875380808507792,1.7412946408594223,-0.8766660690307599,74.71586868227914,10.803145245424929,0.6268782800043211,1,-0.48249959945678533,-1.1216664314270002,-2.481250047683714,-2.817500114440916,2.1749992370605487,1,0.12965909479570814,1.9549555122534616,14.273332595825195,1.8926550932660973,14.056666374206545,-2.5081949528752103,14.640000343322756,0.12965909479570814 3374,2013-01-30,15.23166561126709,15.833333015441895,14.666666030883787,14.741665840148926,247200.0,0.03852270033241201,-2.6458378036859402,1.434147539656621,76.15892126196661,73.8029482921698,-1.1574576869216457,-1.7307999367270313,-2.636361489870481,-3.335162295962114,63.8325025356092,1.1666669845581072,0.8096724634169075,1.5463326454162605,0.17229129169542645,2.9203739991370945,0.8593119685558435,2.2333533222766775,-1.2539323425292963,70.55460914127295,4.904925722260913,0.6870206768604172,1,-0.5924992561340332,-1.2516660690307617,-3.0666661262512207,-3.3824996948242188,1.6016664505004883,2,0.1040595348268758,-1.0448476979567525,14.666666030883787,1.9549555122534616,14.273332595825195,1.8926550932660973,14.056666374206545,0.1040595348268758 3375,2013-01-31,14.951665878295898,15.23166561126709,14.93333339691162,15.23166561126709,124488.0,-0.018382738967435808,1.1309464204822317,-0.5714282933892822,70.63929509107739,72.73318464879092,-0.7174982477323066,-1.3305208353785574,-2.2958194615115985,-3.035643151647683,66.54268672561162,0.2983322143554705,0.83332506321495,1.1466662883758545,-0.230976228593752,2.524308805345461,0.45784502989105036,1.8354875468606586,-0.6416654586791992,56.85152082292926,-9.827237826723163,0.6888212584848034,1,-0.19333267211914062,-0.9716663360595703,-2.771249532699585,-3.1024999618530273,2.065000534057617,3,0.1347675507231234,-2.6458378036859402,15.23166561126709,-1.0448476979567525,14.666666030883787,1.9549555122534616,14.273332595825195,0.1347675507231234 3376,2013-02-01,15.19833278656006,15.313332557678224,15.0,15.0,54534.0,0.01649762041714875,-2.1596647545043384,-0.7083320560897336,69.28157631687935,71.95810207823887,-0.8453454637221292,-1.4514245312579739,-2.480999626188771,-3.2592420715919292,69.09881240308694,0.361666679382326,0.8696807078366255,1.2662498474121104,-0.1341052317721374,2.6666049265963583,0.5660723078199865,1.9664273870042344,-0.6141324996948256,65.36361787338576,2.28163107881457,0.700177539592124,2,-0.4133334159851092,-1.2183332443237322,-3.0387496948242205,-3.3491668701171893,1.8183336257934553,4,0.109770856494108,1.1309464204822317,14.951665878295898,-2.6458378036859402,15.23166561126709,-1.0448476979567525,14.666666030883787,0.109770856494108 3377,2013-02-04,15.371665954589846,15.833333015441895,15.293333053588867,15.458333015441895,94668.0,0.011404748827651856,-3.4383644323209994,-0.4369779820836831,74.84249357141141,71.90680798117766,-0.8522482061080296,-1.5192751480710864,-2.592304405142418,-3.4062958606212614,70.73607548050545,0.6350002288818342,0.9134961601738532,1.3231663703918475,-0.151260501054864,2.797593241838559,0.5859529346684926,2.0603798061152023,-0.5626217765808121,69.69361371789185,3.515852268443126,0.7372134357233554,2,-0.5599994659423846,-1.359166622161867,-3.1933329105377215,-3.5225000381469744,1.9866676330566388,0,0.09888326107618872,-2.1596647545043384,15.19833278656006,1.1309464204822317,14.951665878295898,-2.6458378036859402,15.23166561126709,0.09888326107618872 3378,2013-02-05,15.5,16.083332061767578,15.416666030883787,15.713333129882812,83646.0,0.008348740194411786,-2.5087587210761195,2.461524918296209,75.58091687991171,71.68002272206772,-0.8254417864977146,-1.5634234468659578,-2.6531534037225892,-3.5059802691211086,71.47906708636805,0.7116661071777326,0.9143157758868306,1.3471670627594001,-0.22976514653390545,2.9240992720527057,0.5587009581127482,2.135633167406052,-0.5065838312530513,58.82360068987714,-10.130707242179142,0.7884661046466527,2,-0.5633339881896973,-1.3608341217041016,-3.30625057220459,-3.576667308807373,1.916666030883789,1,0.11236559960149939,-3.4383644323209994,15.371665954589846,-2.1596647545043384,15.19833278656006,1.1309464204822317,14.951665878295898,0.11236559960149939 3379,2013-02-06,15.666666030883787,15.75,15.516666412353516,15.516666412353516,54324.0,0.01075264715379265,-2.1111224139465685,-0.7031238824118363,76.30536978149168,71.27733208986629,-0.8517532998718664,-1.615909939705901,-2.754594250200528,-3.642896326625065,72.26221088184677,0.25,0.9474839917795297,1.388749790191648,-0.2537679919731488,3.0312675723564446,0.5674908991092504,2.2100086812740454,-0.45526668353271305,63.76812916248215,-7.800304074833242,0.8212588910823984,2,-0.7300000190734846,-1.5083336830139142,-3.4750001430511457,-3.7433333396911603,1.6666660308837908,2,0.07499995434537676,-2.5087587210761195,15.5,-3.4383644323209994,15.371665954589846,-2.1596647545043384,15.19833278656006,0.07499995434537676 3380,2013-02-07,15.491665840148926,15.833333015441895,15.491665840148926,15.81999969482422,84288.0,-0.011170225393831834,-1.0812180676943097,-2.188897931157293,70.40772271536139,71.94097431114407,-0.6070807329416859,-1.322309618438105,-2.5309616164669464,-3.4376376017685555,73.26045752706327,0.34166717529296875,0.9758240487485086,1.0954163074493408,-0.5383571117209058,2.7291897266195857,0.2785295978642175,1.9123030170344641,-0.10587994991455041,45.38459236097172,-22.477598820100027,0.8168867095851228,2,-0.4499998092651367,-1.1999998092651367,-3.187499761581421,-3.568333148956299,2.0916662216186523,3,0.08660567788271845,-2.1111224139465685,15.666666030883787,-2.5087587210761195,15.5,-3.4383644323209994,15.371665954589846,0.08660567788271845 3381,2013-02-08,15.666666030883787,15.68333339691162,15.476666450500488,15.476666450500488,55242.0,0.011296408826565463,-1.1754463456625104,-0.5786780061751439,74.07406701864107,73.1925018309206,-0.5919335737559059,-1.37414786055173,-2.6584840845057176,-3.577461835641694,74.19158361257254,0.20666694641113104,0.9818232500573352,1.1474998474121083,-0.4798594210304987,2.7748591158547153,0.3338202131908048,1.9611794816334118,0.41666603088379084,47.25739822833625,-19.563679423524682,0.8136796342213035,2,-0.4699997901916486,-1.3541669845581037,-3.320833206176756,-3.7433333396911603,2.166666030883791,4,0.08617024061203993,-1.0812180676943097,15.491665840148926,-2.1111224139465685,15.666666030883787,-2.5087587210761195,15.5,0.08617024061203993 3382,2013-02-11,15.813332557678224,15.978333473205565,15.708333015441895,15.888333320617676,38154.0,0.009361693579560182,1.1176417789878534,-0.394741729366703,73.6016875181845,73.4324500172139,-0.5556062118411997,-1.4227202957608345,-2.750798789523948,-3.687742433614556,74.69836126925426,0.31166744232177734,0.9418820922374209,1.1855830669403087,-0.4844922833459737,2.855658417226593,0.3505453917971675,2.02062074208345,0.2578661918640126,59.50003576282135,-3.3677088455684228,0.8350376751431418,2,-0.43833351135254084,-1.4383335113525408,-3.410833120346071,-3.8899998664855975,1.9533338546752912,0,0.07609615811760118,-1.1754463456625104,15.666666030883787,-1.0812180676943097,15.491665840148926,-2.1111224139465685,15.666666030883787,0.07609615811760118 3383,2013-02-12,15.783332824707033,15.875,15.726666450500488,15.833333015441895,24168.0,-0.0018971164276581076,1.2249894500432728,0.6666624281572577,71.28135620681712,72.89049834441951,-0.39174576083350665,-1.2701325879348477,-2.668039314057525,-3.61874015308028,74.973102713257,0.14833354949951172,1.0120255805124252,1.0364166736602805,-0.6046651065091222,2.677498453829683,0.21587578357557824,1.8569575637449827,0.2759752788543697,61.129466424351754,2.051802361620112,0.8205408900847014,2,-0.2750000953674334,-1.2125000953674334,-3.2075002193450945,-3.7175002098083514,2.383333206176756,1,0.0997888583122295,1.1176417789878534,15.813332557678224,-1.1754463456625104,15.666666030883787,-1.0812180676943097,15.491665840148926,0.0997888583122295 3384,2013-02-13,15.841666221618652,15.850000381469727,15.716666221618652,15.783332824707033,20604.0,0.003695885879077876,2.5554962171784603,-1.166663487764411,67.99799228452197,72.59702025480225,-0.39610568121593914,-1.1982548486325086,-2.670665304785551,-3.6372293798350377,75.24845053079191,0.13333415985107422,1.088221777514784,0.9730834007263187,-0.6099234994252214,2.556090300877859,0.18157995065054777,1.7645868508020897,0.20598904888153058,72.75737782205046,15.494756635041739,0.79150345007577,2,-0.3000001907348633,-1.2708334922790527,-2.963750123977661,-3.4758334159851074,1.8333330154418945,2,0.09942134793345048,1.2249894500432728,15.783332824707033,1.1176417789878534,15.813332557678224,-1.1754463456625104,15.666666030883787,0.09942134793345048 3385,2013-02-14,16.101665496826172,16.161666870117188,15.850000381469727,15.850000381469727,58446.0,0.01641236922746847,-1.476835044905074,4.314254418232185,83.91376755323105,74.22281928106355,-0.531740701087168,-1.3169320522850505,-2.8741723911799646,-3.851848863746305,75.58748880035277,0.32000064849853516,1.1109359123547708,1.1004993915557861,-0.4253912092711225,2.6263899923826948,0.3375540911423318,1.8634446919692405,-0.6249990463256836,91.2406807977446,29.167319070972106,0.7629453004134543,2,-0.37416553497314453,-1.4916653633117676,-3.2237493991851807,-3.735832691192627,1.8150005340576172,3,0.0764931158943889,2.5554962171784603,15.841666221618652,1.2249894500432728,15.783332824707033,1.1176417789878534,15.813332557678224,0.0764931158943889 3386,2013-02-15,16.415000915527347,16.415000915527347,16.049999237060547,16.133333206176758,61884.0,0.01945981418896925,1.5917183003216122,1.1192163401417399,84.41351346381357,75.28626593577489,-0.7312398846572936,-1.5073726738543183,-3.1270158253005764,-4.118453189624667,75.6238846659582,0.3650016784668004,1.0663596660884025,1.2867514133453408,-0.26675345987114696,2.8402562865618286,0.509998976737096,2.0635038499535856,-0.924634456634525,100.0,34.1378899479745,0.776752436608244,2,-0.4991674423217809,-1.6783337593078649,-3.520834922790531,-4.049168109893802,1.4599990844726527,4,0.07117460134498543,-1.476835044905074,16.101665496826172,2.5554962171784603,15.841666221618652,1.2249894500432728,15.783332824707033,0.07117460134498543 3387,2013-02-18,16.450000762939453,16.66666603088379,16.16666603088379,16.415000915527347,68664.0,0.002132186747488829,1.1352447666368006,0.12425935330961846,82.38500491846438,76.04227571783629,-0.6673734125796287,-1.4006152213109857,-3.1054039328155643,-4.108013274515505,75.69498323268137,0.5,1.0705404639476086,1.1861678600311283,-0.32943820249346345,2.70177392255572,0.42836482876883153,1.9439708912934233,-0.9226489257812496,77.19312511105288,11.936619832551557,0.7578030312622955,2,-0.37833452224731445,-1.477501392364502,-3.5550012588500977,-4.020834922790527,1.4416656494140625,0,0.0840930841744798,1.5917183003216122,16.415000915527347,-1.476835044905074,16.101665496826172,2.5554962171784603,15.841666221618652,0.0840930841744798 3388,2013-02-19,16.883333206176758,17.083332061767578,16.559999465942386,16.559999465942386,108372.0,0.026342396543443725,-2.2371047663992942,9.238147138965413,81.50033266436698,76.61949381593355,-0.9877128378614248,-1.6900992964953083,-3.469796841639365,-4.5005624412482135,75.75408758480964,0.633331298828125,1.0850538526451405,1.4731669425964355,-0.07581371386558544,3.0221475990584548,0.698676614365425,2.247657270827446,-1.28762251739502,85.36592854555973,19.921214024394374,0.7744903282310097,2,-0.6033339500427246,-1.6750006675720215,-3.978750467300415,-4.454167366027832,0.28333282470703125,1,0.05231983491586778,1.1352447666368006,16.450000762939453,1.5917183003216122,16.415000915527347,-1.476835044905074,16.101665496826172,0.05231983491586778 3389,2013-02-20,16.66666603088379,16.908332824707028,16.633333206176758,16.833332061767578,59700.0,-0.012833199028122078,-1.3571562865293607,-0.5154613025011855,83.51790496412451,78.0761807324628,-0.6864676519718245,-1.3482880118270089,-3.180343311766407,-4.244090931396839,75.62187989272931,0.2749996185302699,1.0613109607394549,1.1331664562225345,-0.40285278759773036,2.6691857000427994,0.3651568343124012,1.901176078132666,-0.9519456322631843,66.21622248581473,-0.30244137115762726,0.7680096219101321,2,-0.38666677474975586,-1.43583345413208,-3.5704164505004883,-4.000000000000002,0.6666660308837891,2,0.09000000343322756,-2.2371047663992942,16.883333206176758,1.1352447666368006,16.450000762939453,1.5917183003216122,16.415000915527347,0.09000000343322756 3390,2013-02-21,16.674999237060547,16.700000762939453,16.16666603088379,16.700000762939453,43056.0,0.0004999923896786829,41.6641745498932,0.15000972751513486,81.824699089118,78.9373620736269,-0.5691443452183051,-1.2609993507414359,-3.1144000857711944,-4.212459977045921,74.52717191167204,0.5333347320556641,1.024524871223342,1.039749717712402,-0.516531706273959,2.5960311416987647,0.2616090057192224,1.8178904297055833,-0.8507899053881847,60.483900739067195,-5.925543357760347,0.7781407119931814,2,-0.27916669845581055,-1.430833339691162,-3.568333148956299,-4.00833320617676,1.1583328247070312,3,0.05997001773634136,-1.3571562865293607,16.66666603088379,-2.2371047663992942,16.883333206176758,1.1352447666368006,16.450000762939453,0.05997001773634136 3391,2013-02-22,16.858333587646484,17.0,16.551666259765625,16.551666259765625,50430.0,0.010994564256319395,-1.9239093928424824,-12.26594446139762,81.90271383571604,79.8596983311304,-0.6321403623540078,-1.289806981298458,-3.2171097407082527,-4.357498569476007,75.47905443412635,0.448333740234375,0.9748467740928959,1.0830007076263435,-0.3763502165011374,2.5423516317538244,0.3533252455626048,1.812676169690084,-0.9333944375665055,75.45469488989735,9.069865389385654,0.72967546206374,2,-0.45833444595336914,-1.594167709350586,-3.7204174995422363,-4.191667556762697,0.47499847412109375,4,0.06277799865182598,41.6641745498932,16.674999237060547,-1.3571562865293607,16.66666603088379,-2.2371047663992942,16.883333206176758,0.06277799865182598 3392,2013-02-25,16.65999984741211,16.875,16.5,16.866666793823242,59748.0,-0.011764729841371224,2.358208572819431,-0.6739125026433307,74.16664812301123,80.18028632181864,-0.33645903980948333,-0.9523287109500167,-2.9370205581466813,-4.119557854848038,76.42174272888116,0.375,0.9746170417066082,0.7653336048126214,-0.5611513489619178,2.0918185585871623,0.1020911279253518,1.428576081699891,-0.6423892643971243,53.81827185771031,-12.9643809619944,0.6632424768872702,2,-0.26000070571899414,-1.2766671180725098,-3.4241669178009033,-3.993333816528322,0.3400001525878906,0,0.07292918149555816,-1.9239093928424824,16.858333587646484,41.6641745498932,16.674999237060547,-1.3571562865293607,16.66666603088379,0.07292918149555816 3393,2013-02-26,16.56833267211914,16.708332061767578,16.393333435058597,16.635000228881836,90852.0,-0.005502231460536744,1.9531413448728734,0.3225845154264303,69.39065818628997,80.33502697757064,-0.13603499882902526,-0.7493059632696095,-2.7637297261236107,-3.9883880298877656,76.9036098544916,0.3149986267089808,0.944508945815878,0.5785830974578854,-0.6459852447386396,1.8031514396544122,-0.033701073640379775,1.1908672685561488,-0.46546437080394654,48.199960174590935,-18.18062593850788,0.6122841710982634,2,-0.10166645050048828,-1.1583337783813477,-3.3324997425079346,-3.9016666412353533,-0.25,1,0.07987126806436318,2.358208572819431,16.65999984741211,-1.9239093928424824,16.858333587646484,41.6641745498932,16.674999237060547,0.07987126806436318 3394,2013-02-27,16.816665649414062,16.816665649414062,16.571666717529293,16.59666633605957,61008.0,0.014988410856380918,1.2272699687020776,-3.299945641289732,77.6233211138535,79.63608848430646,-0.2587278286284338,-0.919973864577365,-2.925870492812738,-4.196650645345262,76.70968663050242,0.24833297729492188,0.9174253722431125,0.7476660728454583,-0.47548205352484985,1.9708141992157646,0.136092009660306,1.3592401360306123,-0.6353602472626783,77.9998947144358,8.593185452077833,0.6115740631851534,2,-0.25,-1.3799996376037598,-3.5329155921936035,-4.120832443237305,-1.003333091735838,2,0.020812709770555493,1.9531413448728734,16.56833267211914,2.358208572819431,16.65999984741211,-1.9239093928424824,16.858333587646484,0.020812709770555493 3395,2013-02-28,16.966665267944336,16.966665267944336,16.758333206176758,16.833332061767578,50262.0,0.008919700353054116,2.124983906730563,0.6060619196656928,77.38760647458716,78.8554321521702,-0.305220905537432,-0.9605210742138155,-2.9861577953974727,-4.305460534488244,76.54809076712283,0.20833206176757812,0.9178361691962138,0.7969157218933098,-0.3693461276989609,1.9631775714855788,0.21378479709717624,1.3800466466894434,-0.7131977330236552,94.50526302551653,21.37575645726757,0.5831309247961345,2,-0.34166622161865234,-1.5299992561340332,-3.5429153442382812,-4.130832195281982,-0.42666435241698863,3,0.021611011240729727,1.2272699687020776,16.816665649414062,1.9531413448728734,16.56833267211914,2.358208572819431,16.65999984741211,0.021611011240729727 3396,2013-03-01,16.866666793823242,16.975000381469727,16.683332443237305,16.975000381469727,47562.0,-0.005893820178678455,4.384626219233072,-0.8125026822115728,72.63612094502284,77.77222282178779,-0.15021237378981667,-0.7685296200888949,-2.7953832255315927,-4.166431544550848,76.24112496615746,0.2916679382324219,0.9412697728620678,0.6135005474090569,-0.49756040077479824,1.724561495592912,0.057970073317129334,1.1690310215009845,-0.5468100967548111,81.37532340200868,6.25237241787498,0.555530474091928,3,-0.2416677474975586,-1.4300007820129395,-3.033750534057617,-3.6766672134399414,0.5416660308837855,4,0.057312169604153196,2.124983906730563,16.966665267944336,1.2272699687020776,16.816665649414062,1.9531413448728734,16.56833267211914,0.057312169604153196 3397,2013-03-04,16.891666412353516,16.941665649414062,16.783332824707028,16.866666793823242,149964.0,0.0014821908107789383,1.5333638513771837,-0.23076516778759815,73.8693516876954,76.92433604660206,-0.11842708172457961,-0.7102297586577393,-2.727283450822018,-4.150555041918254,75.67085058580975,0.1583328247070348,0.8982712590520965,0.562500143051146,-0.5016315932622355,1.6266318793645276,0.030434274894457047,1.0945660112078368,-0.5107316861091533,85.6732500221339,8.4175156311004,0.5320658681566904,3,-0.3083333969116211,-1.3500003814697266,-3.0450000762939453,-3.701666831970215,0.27499961853027344,0,0.026146955465036648,4.384626219233072,16.866666793823242,2.124983906730563,16.966665267944336,1.2272699687020776,16.816665649414062,0.026146955465036648 3398,2013-03-05,17.241666793823242,17.341665267944336,16.933332443237305,16.950000762939453,61974.0,0.020720299165614575,-1.5127967369934563,11.666819256885633,76.78572145391036,76.17631565657828,-0.46069995381189344,-0.9729418849722222,-2.977123284512416,-4.455179971064236,75.08771841882526,0.4499988555908203,0.8359927039957995,0.8254171848297105,-0.23806844639542746,1.8889028160548484,0.2936743692171433,1.3571600004422795,-0.8045402807370223,87.01316073034256,8.808850562185867,0.5317428156125689,3,-0.4875011444091797,-1.4158339500427246,-3.3837504386901855,-4.051667213439941,0.049999237060546875,1,-0.014016440331036772,1.5333638513771837,16.891666412353516,4.384626219233072,16.866666793823242,2.124983906730563,16.966665267944336,-0.014016440331036772 3399,2013-03-06,16.841665267944336,17.299999237060547,16.741666793823242,17.25,73752.0,-0.023199701668182415,1.1967183589543475,-1.400007847394338,63.43823971747252,74.13337572639546,-0.037173433024221936,-0.5063602465252899,-2.479490459410318,-4.007064466745961,74.23324655144806,0.5583324432373047,0.7842339108767149,0.36666569709777974,-0.6513126708980259,1.3846440650935854,-0.14232348690012486,0.8756548810956826,-0.3140848793723059,24.050574233100395,-50.33580678918814,0.5089891839979032,3,0.025834083557128906,-0.8374996185302734,-2.9770822525024414,-3.651665687561035,0.4500007629394531,2,-0.03107368466830196,-1.5127967369934563,17.241666793823242,1.5333638513771837,16.891666412353516,4.384626219233072,16.866666793823242,-0.03107368466830196 3400,2013-03-07,16.833332061767578,16.933332443237305,16.600000381469727,16.841665267944336,44454.0,-0.0004947970431771198,2.478231448218213,0.020407781955765234,58.5431806000473,71.53787203354337,-0.004491084242392418,-0.4135626649222601,-2.371502358007115,-3.947356405033915,73.12648731609814,0.3333320617675781,0.7063131900316861,0.29124917984008647,-0.6257003779438222,1.2081987376239933,-0.16722559905186785,0.7497239587320408,0.5083332061767578,31.460526789525932,-38.04651994918005,0.45847477889195376,3,0.03416728973388672,-0.6958327293395996,-2.5237491130828857,-3.1841654777526855,0.16666793823242188,3,-0.060594034523088314,1.1967183589543475,16.841665267944336,-1.5127967369934563,17.241666793823242,1.5333638513771837,16.891666412353516,-0.060594034523088314 3401,2013-03-08,17.016666412353516,17.100000381469727,16.866666793823242,16.883333206176758,62076.0,0.010891150362460467,-1.8000137329625434,-16.00022888532845,60.91139869046762,70.06506654103852,-0.1821600858088992,-0.5170838363993937,-2.4507281388916553,-4.082358724619848,72.08108131401043,0.26666831970214844,0.6427763345253048,0.40708351135253906,-0.4341603230638995,1.2483273457689776,-0.013538405855680224,0.8277054285607583,0.31016555786132827,56.17982440349135,-11.844613422475561,0.420621917208219,3,-0.14916706085205078,-0.8458337783813477,-2.6475000381469727,-3.3224997520446777,-0.1750011444091797,4,-0.028011684855038688,2.478231448218213,16.833332061767578,1.1967183589543475,16.841665267944336,-1.5127967369934563,17.241666793823242,-0.028011684855038688 3402,2013-03-11,17.016666412353516,17.083332061767578,16.866666793823242,17.016666412353516,46392.0,0.0,2.2500286106660563,0.0,53.081657645711424,68.25295536986312,-0.1410827474975811,-0.4451329706252878,-2.346353623457375,-4.033030389497796,70.84864109409278,0.21666526794433594,0.5925900862114659,0.346916818618773,-0.42370629291815476,1.1175399301557007,-0.03839473714969088,0.7322283743872369,0.295628926086426,56.17982440349135,-9.252357319926489,0.3853115557684641,3,-0.06000041961669922,-0.6991672515869141,-2.634166955947876,-3.3224997520446777,-0.016666412353515625,0,0.02301663574183821,-1.8000137329625434,17.016666412353516,2.478231448218213,16.833332061767578,1.1967183589543475,16.841665267944336,0.02301663574183821 3403,2013-03-12,17.358333587646484,17.516666412353516,16.966665267944336,17.016666412353516,57000.0,0.020078384744319333,-1.4905554451939438,100.0,65.11289463528561,66.86290798335557,-0.40108152649322193,-0.6985711689714371,-2.5784912335076413,-4.323121173424223,69.70734966444988,0.5500011444091797,0.5355002455784152,0.6098339557647705,-0.09879210749322809,1.318460019022769,0.255520924135773,0.964146987393768,-0.7583332061767578,82.7273162337676,16.67576937404087,0.35431303162899913,3,-0.3000001907348633,-0.891667366027832,-2.9462506771087646,-3.6641669273376465,-0.6416683197021484,1,-0.011041817798633669,2.2500286106660563,17.016666412353516,-1.8000137329625434,17.016666412353516,2.478231448218213,16.833332061767578,-0.011041817798633669 3404,2013-03-13,17.41666603088379,17.41666603088379,17.308332443237305,17.350000381469727,43716.0,0.0033604863590603884,2.2500572213321126,0.19511868342897976,65.85886500467797,65.58193670892122,-0.40828945749888135,-0.6670590686003095,-2.5349428219518586,-4.3294668190974175,68.54518445972214,0.10833358764648438,0.515385918409919,0.5894164085388169,-0.040585270003195006,1.2194180870808289,0.2744155692678092,0.9044172478098247,-0.7983323287963877,89.09085990965403,21.412405662303343,0.315000839271006,3,-0.35833263397216797,-0.9199995994567871,-2.8787500858306885,-3.566667079925537,-1.186666488647461,2,-0.007177033754815376,-1.4905554451939438,17.358333587646484,2.2500286106660563,17.016666412353516,-1.8000137329625434,17.016666412353516,-0.007177033754815376 3405,2013-03-14,17.333332061767578,17.41666603088379,17.29166603088379,17.41666603088379,47508.0,-0.00478472567415833,1.999977111991028,-1.2500286106660563,60.61053298930068,64.24576026939653,-0.2989073869163086,-0.5130235714006197,-2.3482196863284983,-4.194102855145525,67.15827733674287,0.125,0.5190495059162004,0.44449911117553853,-0.12472603751153599,1.013724259862613,0.15988653683200127,0.7291116855190758,-0.6970317054748563,71.7946987414426,4.889215580710982,0.28461257434353776,3,-0.27499866485595703,-0.8366656303405762,-2.7858328819274902,-3.483333110809326,-0.7666664123535156,3,-0.002403809650407207,2.2500572213321126,17.41666603088379,-1.4905554451939438,17.358333587646484,2.2500286106660563,17.016666412353516,-0.002403809650407207 3406,2013-03-15,17.583332061767578,17.66666603088379,17.25,17.383333206176758,165534.0,0.014423077981147614,1.2727230166615515,-2.3999679567874392,70.16008395662242,63.83361941038843,-0.4878614687415137,-0.7072693431530617,-2.4929638696513265,-4.389957830952227,65.682340514001,0.41666603088378906,0.48657012409066525,0.636082553863524,0.032820479956221504,1.2393446277708264,0.33445151690987274,0.9377135908171752,-0.9294243843536414,89.58324392628091,20.15390634063658,0.30163103695365157,3,-0.4499988555908203,-1.0116658210754395,-2.916666030883789,-3.7083330154418945,-0.8333320617675781,4,-0.033175285532822896,1.999977111991028,17.333332061767578,2.2500572213321126,17.41666603088379,-1.4905554451939438,17.358333587646484,-0.033175285532822896 3407,2013-03-18,17.833332061767578,17.850000381469727,17.483333587646484,17.66666603088379,53100.0,0.014218010506870327,2.666618983587484,0.8333349227996223,75.83388385456269,63.727859677127576,-0.6596033112335782,-0.8941641674605911,-2.64509823255276,-4.583915833145717,64.09304081552199,0.3666667938232422,0.45174659182414345,0.8169159889221191,0.14088265582964965,1.4929493220145886,0.4788993223758844,1.1549326554683539,-1.1389140502148472,98.11302421392203,24.92434966293645,0.3380166665462345,3,-0.6083316802978516,-1.0541653633117676,-3.078749418258667,-3.874999523162842,-0.9499988555908203,0,-0.05560748773075619,1.2727230166615515,17.583332061767578,1.999977111991028,17.333332061767578,2.2500572213321126,17.41666603088379,-0.05560748773075619 3408,2013-03-19,17.766666412353516,17.966665267944336,17.508333206176758,17.966665267944336,51516.0,-0.0037382609813555456,3.58334684379679,-1.1999977111729094,70.95590153367677,64.5631554344836,-0.5706441566083811,-0.7988876902852127,-2.4912518563945802,-4.4561036887893,62.317259326339915,0.4583320617675781,0.4401113823505298,0.7060836791992173,-0.04463537474306989,1.4568027331415045,0.3307241522280755,1.0814432061703592,-1.0029134586057644,72.09312847481895,-0.46684330546575836,0.37535952697114355,3,-0.4833335876464844,-0.9250006675720215,-2.891667366027832,-3.703333854675293,-0.7083339691162109,1,-0.04315195628485702,2.666618983587484,17.833332061767578,1.2727230166615515,17.583332061767578,1.999977111991028,17.333332061767578,-0.04315195628485702 3409,2013-03-20,18.16666603088379,18.16666603088379,17.75,17.825000762939453,44346.0,0.022514050145735043,1.4390306535440545,-1.708336114899339,73.84107716956508,66.26292171998558,-0.8525852770778855,-1.1391542199797406,-2.789619501009007,-4.795389767028411,60.506253916936146,0.41666603088378906,0.4364649311940916,1.0310832977294915,0.15656079842992554,1.9056057970290574,0.5938220480797085,1.4683445473792744,-1.3066800920003097,100.0,28.967769833367157,0.4372612496497824,3,-0.6499996185302734,-1.2249999046325684,-3.1270833015441895,-4.103333473205566,-1.1499996185302734,2,-0.07981655855149294,3.58334684379679,17.766666412353516,2.666618983587484,17.833332061767578,1.2727230166615515,17.583332061767578,-0.07981655855149294 3410,2013-03-21,17.674999237060547,18.16666603088379,17.625,18.16666603088379,63408.0,-0.027064228130103563,1.203386674425371,-1.4390306535440545,63.89682615154069,66.59463588232704,-0.2558811276858215,-0.5994634854074441,-2.198648997616628,-4.245917378421446,60.13285709111356,0.5416660308837891,0.3782988250479882,0.4894165039062486,-0.3885696626641888,1.367402670476686,0.05042342062102989,0.9284095871914673,-0.6843452889770347,46.363585290794575,-22.395322703728738,0.43899308328521913,3,-0.15833282470703125,-0.6666660308837891,-2.6187498569488525,-3.6075000762939453,0.2583332061767578,3,-0.0817538759376224,1.4390306535440545,18.16666603088379,3.58334684379679,17.766666412353516,2.666618983587484,17.833332061767578,-0.0817538759376224 3411,2013-03-22,17.91666603088379,17.91666603088379,17.608333587646484,17.66666603088379,42738.0,0.013672803635347286,1.4666595458984375,-0.5084744447677237,66.39998388672859,68.07444990910672,-0.39834783579194166,-0.7987285730991758,-2.3388429484163886,-4.426988097775009,59.51047097583475,0.3083324432373047,0.39898380715822057,0.6781666755676277,-0.24327053401725962,1.599603885152515,0.21744807077518402,1.1388852803600713,-0.8084108745202485,63.41458649092985,-3.0723852088937633,0.46071860479244314,3,-0.35000038146972656,-0.8083333969116211,-2.7479159832000732,-3.809999465942383,0.15833473205566406,4,-0.07534886117443218,1.203386674425371,17.674999237060547,1.4390306535440545,18.16666603088379,3.58334684379679,17.766666412353516,-0.07534886117443218 3412,2013-03-25,17.875,18.15833282470703,17.808332443237305,17.91666603088379,32412.0,-0.002325545992316158,-2.9999782018724592,-0.16666412353515625,61.24259774030046,67.64441692077504,-0.24822676041844005,-0.6971119465766797,-2.2080658550819727,-4.33066011086942,59.114158169188215,0.35000038146972656,0.44552437728252414,0.5757506370544441,-0.34530495241419956,1.4968062265230877,0.11522284232012225,1.0362784317887659,-0.6609037561844353,55.696264877330826,-7.855784621899652,0.4605277947343217,3,-0.16666698455810547,-0.7083339691162109,-2.5487496852874756,-3.641666412353514,0.39999961853027344,0,-0.06293706293706292,1.4666595458984375,17.91666603088379,1.203386674425371,17.674999237060547,1.4390306535440545,18.16666603088379,-0.06293706293706292 3413,2013-03-26,17.891666412353516,17.91666603088379,17.641666412353516,17.91666603088379,29868.0,0.000932386705091881,21.000305180437934,0.6,71.57537387312887,68.27958457282514,-0.20258828548852392,-0.642495323166429,-2.1257994277165473,-4.2913474109134775,58.82769765859628,0.27499961853027344,0.47588860559676505,0.5262503623962402,-0.36331360966301673,1.4158143344554972,0.08146837636661175,0.9710323484258687,-0.5823131898311296,50.74625845924701,-17.0670606564125,0.4447819860296285,3,-0.1833333969116211,-0.7250003814697266,-2.3695836067199707,-3.5325002670288086,0.5833339691162109,1,-0.05635770212441149,-2.9999782018724592,17.875,1.4666595458984375,17.91666603088379,1.203386674425371,17.674999237060547,-0.05635770212441149 3414,2013-03-27,17.16666603088379,17.899999618530273,16.141666412353516,17.899999618530273,132450.0,-0.04052168002468126,3.7954525356457327,29.333791103990233,55.29101602354697,67.68852713218584,0.5400078342956114,0.11601900387920239,-1.3085196387066969,-3.513988845607619,57.015395726528304,1.7583332061767578,0.520821296391528,-0.21625003814697408,-1.0735455213801082,0.64104544508616,-0.6448977797635393,0.2123977034695912,1.0,50.617274647893964,-20.894122862017284,0.4286477416165668,3,-0.012499809265136719,-0.012499809265136719,-1.4225001335144043,-2.5991668701171875,1.2416667938232422,2,-0.006310694659730998,21.000305180437934,17.891666412353516,-2.9999782018724592,17.875,1.4666595458984375,17.91666603088379,-0.006310694659730998 3415,2013-03-28,17.333332061767578,17.5,16.691665649414062,17.158332824707028,49056.0,0.009708701187752355,2.1803207336199972,-0.23863524050791426,55.05317853768761,66.00998208563753,0.4172165844711877,-0.0229452239205159,-1.3804102436892833,-3.6269024271358603,54.982504327205625,0.8083343505859375,0.5125050497436661,-0.0679173469543457,-0.9031305827530325,0.7672958888443411,-0.4855239648536873,0.3496892709449959,0.7928339767456052,59.090866100325925,-13.766680784529115,0.41760661789934317,3,-0.17916584014892578,-0.17916584014892578,-1.577916145324707,-2.7658329010009766,0.625,3,-0.018269173421799123,3.7954525356457327,17.16666603088379,21.000305180437934,17.891666412353516,-2.9999782018724592,17.875,-0.018269173421799123 3416,2013-04-02,17.833332061767578,17.933332443237305,17.41666603088379,17.441665649414062,38496.0,0.028846155962295228,-1.3396268785627916,2.238103542234287,61.23852440427694,64.38827548005021,-0.04871440072424704,-0.4709581494497712,-1.7915180914001567,-4.0699363094027845,53.365797210624834,0.6000003814697266,0.5102667831046048,0.3837493896484361,-0.4328810709835196,1.2003798502803917,-0.02456584066754175,0.7920646199644139,0.2531439842224117,83.88425765666585,8.548735209487688,0.40831523031597694,4,-0.6791658401489258,-0.6791658401489258,-2.0133328437805176,-3.2658329010009766,-0.1916656494140625,1,0.00560749842616981,2.1803207336199972,17.333332061767578,3.7954525356457327,17.16666603088379,21.000305180437934,17.891666412353516,0.00560749842616981 3417,2013-04-03,17.333332061767578,17.841665267944336,17.299999237060547,17.841665267944336,47736.0,-0.028037385176712837,1.1311455726362316,-1.2978728584924957,49.67030932772078,62.02320967938843,0.41672497322969093,0.06727616703160066,-1.2022510924527623,-3.51513966085742,51.577605405089244,0.5416660308837891,0.520855691412855,-0.13833389282226705,-0.9143148262633467,0.6376470406188126,-0.5263243595428087,0.24965657389827456,0.7142477915496812,66.51159473209638,-7.563032551556631,0.38799046672053994,4,-0.17916584014892578,-0.17916584014892578,-1.5012495517730713,-2.7658329010009766,0.4166679382324219,2,0.04278858205271363,-1.3396268785627916,17.833332061767578,2.1803207336199972,17.333332061767578,3.7954525356457327,17.16666603088379,0.04278858205271363 3418,2013-04-04,17.0,17.5,16.91666603088379,17.333332061767578,39552.0,-0.019230697281962028,-1.3333358764648438,0.6557353675055251,44.87705331309041,58.8049848064468,0.7038903067120295,0.4021956346466524,-0.7887234971804098,-3.12839295382361,49.0823474078021,0.5833339691162109,0.4768005093241605,-0.45958261489868235,-1.2578497460031564,0.33868451620579165,-0.8587161804509194,-0.06044904934644535,1.0094615844979842,47.90700793847654,-23.265673966316683,0.3991335655522368,4,0.15416622161865234,0.15416622161865234,-1.1083340644836426,-2.4325008392333984,0.5833320617675781,3,0.07499997756060428,1.1311455726362316,17.333332061767578,-1.3396268785627916,17.833332061767578,2.1803207336199972,17.333332061767578,0.07499997756060428 3419,2013-04-05,16.31833267211914,17.008333206176758,16.174999237060547,17.0,71280.0,-0.04009807811063881,1.3866352750950488,2.045009784735812,39.12111446470319,56.05212795235374,1.2245764865257414,1.0989918262662286,-0.04097278790372272,-2.3962269543351304,47.46904455496341,0.8333339691162109,0.3709662831954432,-1.1150833129882827,-2.0251186152292604,-0.20504801074730494,-1.5701009641087715,-0.6600656618677938,1.6537730089359535,8.151665142595563,-60.34225284949571,0.4550176511204896,4,0.8316669464111328,0.8358335494995117,-0.38000011444091797,-1.750833511352539,1.364999771118164,4,0.13216225901776002,-1.3333358764648438,17.0,1.1311455726362316,17.333332061767578,-1.3396268785627916,17.833332061767578,0.13216225901776002 3420,2013-04-08,15.813332557678224,16.29166603088379,15.166666030883787,16.29166603088379,134328.0,-0.030946796133390464,3.7038313771385467,0.7017110159769413,32.012189980560166,52.23126196277948,1.6066883693007004,1.605998434320659,0.5114203561512252,-1.8431520468280933,46.683533061259,1.1516666412353533,0.26843307399072813,-1.5690834522247297,-2.706608914394872,-0.4315579900545874,-2.137846183309799,-1.0003207211396603,2.122164338002838,23.373491068781867,-40.6990889292317,0.5687627310850705,4,0.8491668701171857,0.8533334732055646,0.18833327293395818,-1.2083334922790545,2.086667060852049,0,0.16410204854439714,1.3866352750950488,16.31833267211914,-1.3333358764648438,17.0,1.1311455726362316,17.333332061767578,0.16410204854439714 3421,2013-04-09,16.540000915527347,16.613332748413086,15.800000190734865,15.813332557678224,106914.0,0.04595289166269301,-1.1592906686313902,-1.519166854410868,38.017312461586506,49.65067470958903,0.742260385272175,0.8872797965252701,-0.13962840620196104,-2.5154352848025745,45.471644900503264,0.8133325576782209,0.1268269712916883,-0.8185818195342982,-2.0071997488947773,0.37003610982618085,-1.4128907842145395,-0.2242728548540569,1.2847427455618252,51.33963649846359,-8.078943241180653,0.59430896468024,4,0.009998321533199572,0.12666511535644176,-0.5091683864593541,-1.9350018501281774,0.9683322906494105,1,0.08575157604185724,3.7038313771385467,15.813332557678224,1.3866352750950488,16.31833267211914,-1.3333358764648438,17.0,0.08575157604185724 3422,2013-04-10,17.408332824707028,17.408332824707028,16.426666259765625,16.540000915527347,90840.0,0.052498903332255153,1.26103994236211,1.19494938757189,47.109435269782416,46.93223708699499,-0.22264302454744467,0.05248602855704121,-0.9276763835463413,-3.324605600791781,43.76533410236585,0.9816665649414027,0.05844859961820603,0.030166769027704987,-1.1475882707558434,1.2079218088112533,-0.5587107508640692,0.6190442889194792,0.3100877311739296,96.07140784361474,36.675754352422686,0.5888775198917745,4,-0.8583335876464808,-0.7416667938232386,-1.3775002956390345,-2.8033337593078578,0.0916671752929723,2,0.013403557365087027,-1.1592906686313902,16.540000915527347,3.7038313771385467,15.813332557678224,1.3866352750950488,16.31833267211914,0.013403557365087027 3423,2013-04-11,17.16666603088379,17.333332061767578,16.875,17.233333587646484,80874.0,-0.013882248016320653,2.4375183285768443,-0.07677658284569623,41.72185294529096,45.42455230052211,-0.10575381154872687,0.29413793073992167,-0.6195588186335179,-3.025353632325391,41.514825835080806,0.5333328247070277,-0.05420363774185688,-0.20191664695739675,-1.383464253529148,0.9796309596143544,-0.7926904502432741,0.3888571563284806,0.44968434399727997,89.21932579413074,33.515693753166445,0.5907738032858764,4,-0.6166667938232422,-0.5,-1.1041665077209473,-2.561666965484619,0.14166641235351562,3,0.03398062081867037,1.26103994236211,17.408332824707028,-1.1592906686313902,16.540000915527347,3.7038313771385467,15.813332557678224,0.03398062081867037 3424,2013-04-12,17.29166603088379,17.391666412353516,17.16666603088379,17.16666603088379,44694.0,0.007281553667737084,-2.600006103515625,-1.8749749663834292,46.621622075939825,44.487712693661244,-0.2359729622381792,0.16790148395887883,-0.6934998775666372,-3.091696470199089,39.11240054280454,0.22500038146972656,-0.14507088851671313,-0.07066664695739888,-1.2524657177827763,1.1111324238679785,-0.6615661823700876,0.5202328884552898,0.22669697023738777,94.7955336562639,36.34440699415816,0.5908995354126878,4,-0.7416667938232422,-0.625,-1.001666784286499,-2.5575003623962402,-0.4833335876464844,4,0.016867433731536208,2.4375183285768443,17.16666603088379,1.26103994236211,17.408332824707028,-1.1592906686313902,16.540000915527347,0.016867433731536208 3425,2013-04-15,17.29166603088379,17.391666412353516,17.183332443237305,17.333332061767578,53172.0,0.0,1.6315637309818944,-0.3333282470703125,44.24670012223654,42.59973221787898,-0.2710037810762955,0.1735161846553055,-0.632361602443126,-3.031672050868096,36.64342752780615,0.20833396911621094,-0.27200881329989457,-0.06858334541320943,-1.250744514799333,1.1135778239729142,-0.659663930106273,0.5224972392798541,0.1326290914278907,92.7461029292739,33.48019486080243,0.591080584693062,4,-0.7875003814697266,-0.625,-0.8558335304260254,-2.5575003623962402,-0.3166656494140625,0,0.02265058853519264,-2.600006103515625,17.29166603088379,2.4375183285768443,17.16666603088379,1.26103994236211,17.408332824707028,0.02265058853519264 3426,2013-04-16,17.0,17.16666603088379,16.91666603088379,17.16666603088379,90654.0,-0.01686743373153632,2.0000114441354526,4.00004577706569,42.29979297233911,41.7807859561699,-0.12290146808661717,0.44189594932843335,-0.2896379707326524,-2.682638363225191,33.91853640676709,0.375,-0.3135926704301184,-0.33108277320861745,-1.5188403958583478,0.8566748494411129,-0.9249615845334809,0.26279603811624597,0.3916664123535156,58.40412220503794,-1.259069754307511,0.593878811324865,4,-0.6666669845581055,-0.33333396911621094,-0.4975006580352783,-2.265834331512451,-0.08333396911621094,1,0.052941154031192594,1.6315637309818944,17.29166603088379,-2.600006103515625,17.29166603088379,2.4375183285768443,17.16666603088379,0.052941154031192594 3427,2013-04-17,16.841665267944336,17.183332443237305,16.766666412353516,17.16666603088379,69906.0,-0.009313807767980187,1.3255761963059562,1.9500120163422254,40.98453573805541,41.34828400338824,-0.04653804204286516,0.5503447082526449,-0.08662070514065334,-2.468631483621685,30.94585291075309,0.41666603088378906,-0.37420051854653025,-0.4398341655731208,-1.6220937152557227,0.742425384109481,-1.03096394041442,0.1512956092681783,0.5500011444091797,11.99981689453125,-46.77578861219577,0.5911297748413007,4,-0.5541658401489293,-0.17499923706054688,-0.32249927520751953,-2.107499599456787,0.3583354949951172,2,0.039584442964872846,2.0000114441354526,17.0,1.6315637309818944,17.29166603088379,-2.600006103515625,17.29166603088379,0.039584442964872846 3428,2013-04-18,17.0,17.04166603088379,16.858333587646484,17.04166603088379,84288.0,0.009401370323932845,7.80009155413138,0.1282028709931101,48.41471795437458,42.38090661335172,-0.228949231721149,0.34954989640132084,-0.20164900602309999,-2.5684775588708053,27.706675167654062,0.20000076293945312,-0.5075722179291766,-0.24316611289977885,-1.4087894941359238,0.9224572683363661,-0.8259778035178513,0.3396455777182936,0.3026663970947254,37.3333740234375,-21.545819223597654,0.5828116906180719,4,-0.7125005722045934,-0.33333396911621094,-0.362917423248291,-2.265834331512451,-0.1333332061767578,3,0.02941176470588225,1.3255761963059562,16.841665267944336,2.0000114441354526,17.0,1.6315637309818944,17.29166603088379,0.02941176470588225 3429,2013-04-19,16.716665267944336,17.0,16.5,17.0,74892.0,-0.01666674894445086,2.5293943412611326,6.80013733119707,44.261789110797466,43.741973183378086,0.13056095171203097,0.5467147364200358,0.11721970130842863,-2.2304756109573844,24.2910547985029,0.5,-0.5669502702649609,-0.4540008068084731,-1.5564331222672365,0.6484315086502903,-1.0052169645378548,0.0972153509209086,0.5005611145019522,24.298915484823205,-33.12613302137259,0.5512161577293813,4,-0.11249876022338867,-0.049999237060546875,0.04583454132080078,-1.8624992370605469,0.2333354949951172,4,0.03539385193215194,7.80009155413138,17.0,1.3255761963059562,16.841665267944336,2.0000114441354526,17.0,0.03539385193215194 3430,2013-04-22,16.229999542236328,16.799999237060547,16.16666603088379,16.66666603088379,48534.0,-0.029112608161224074,-1.2485195480600917,1.5411682340507173,35.043546955093674,43.41155479376777,0.7627587119526318,0.9692690260941745,0.640138579975229,-1.6992947336633595,21.336421304269287,0.6333332061767578,-0.593797729725619,-0.8684165477752686,-2.019987207827107,0.28315411227656817,-1.4442018778011878,-0.2926312177493493,0.9052044261474599,6.229527265086507,-45.872032541818214,0.5757853300259187,4,0.557499885559082,0.43666648864746094,0.5475003719329834,-1.374166488647461,0.22833251953125,0,0.035633574695793646,2.5293943412611326,16.716665267944336,7.80009155413138,17.0,1.3255761963059562,16.841665267944336,0.035633574695793646 3431,2013-04-23,16.566665649414062,16.741666793823242,16.229999542236328,16.25,36174.0,0.020743445266378835,-1.8691629767481657,-0.7251888057517505,42.62348181406769,42.91311552091057,0.48083802104950735,0.5547193311956775,0.33874353447458816,-1.9911117968160745,18.28910163355911,0.5116672515869141,-0.5235951896909086,-0.4642504215240493,-1.5712755192310794,0.6427746761829809,-1.0177629703775644,0.08926212732946581,0.48979680146972626,39.344234615197,-10.48285759464894,0.5535125488535149,4,0.21250057220458984,0.10000038146972656,0.21083426475524902,-1.6916661262512207,0.001667022705078125,1,0.02464797326733681,-1.2485195480600917,16.229999542236328,2.5293943412611326,16.716665267944336,7.80009155413138,17.0,0.02464797326733681 3432,2013-04-24,16.75,17.0,16.66666603088379,16.66666603088379,40326.0,0.011066460473440065,-6.999954223982056,0.26316074784368526,47.523119653774934,43.557700710742125,0.21713231614768347,0.29806324989306887,0.18880959570378053,-2.125999975558017,14.650269756510708,0.4333343505859375,-0.3547119084567001,-0.22466607093810964,-1.26331920716677,0.813987065290549,-0.7439926390524398,0.29466049717622056,-1.5833339691162127,66.66673932756696,15.911173947945954,0.5193265681143295,4,0.029166221618652344,-0.08333396911621094,0.10249972343444824,-1.6666669845581055,-0.22833442687988637,2,0.009950210799032133,-1.8691629767481657,16.566665649414062,-1.2485195480600917,16.229999542236328,2.5293943412611326,16.716665267944336,0.009950210799032133 3433,2013-04-25,16.883333206176758,16.991666793823242,16.75,16.758333206176758,20244.0,0.007960191413537876,-2.4117726256832808,1.499988555995514,56.280104849679304,44.630865463379855,0.04400986177721933,0.08992551332388032,0.0920819180089687,-2.210790764205644,11.47857805738439,0.2416667938232422,-0.2562278404680356,-0.04091620445251465,-0.9858101696464239,0.9039777607413928,-0.5133631870494675,0.4315307781444382,-1.6800004959106456,85.99999542236677,28.62203058641778,0.47244698259695384,4,-0.10416698455810547,-0.21666717529296875,0.11875033378601074,-1.6875,-0.7150001525878906,3,0.018756222654353838,-6.999954223982056,16.75,-1.8691629767481657,16.566665649414062,-1.2485195480600917,16.229999542236328,0.018756222654353838 3434,2013-04-26,17.058332443237305,17.058332443237305,16.883333206176758,16.91666603088379,35328.0,0.010365206616695932,1.4705818994533753,1.133331298828125,64.93401576867666,46.92945609076209,-0.18726097095943928,-0.09866452255506175,-0.04540410489269675,-2.3351517093596534,12.156750040643201,0.17499923706054688,-0.2748162658273934,0.13949971199035716,-0.8007737655269125,1.0797731895076268,-0.3306370267682759,0.6096364507489902,-1.8190663871765143,100.0,36.73770942348299,0.47013673875863465,4,-0.3833332061767578,-0.3916664123535156,0.004166841506958008,-1.7416667938232422,-0.7316665649414027,4,-0.011235896008700896,-2.4117726256832808,16.883333206176758,-6.999954223982056,16.75,-1.8691629767481657,16.566665649414062,-0.011235896008700896 3435,2013-04-29,17.016666412353516,17.083332061767578,16.908332824707028,17.083332061767578,60534.0,-0.0024425617816065115,4.250057221332219,-0.47058189945337536,56.84208797165805,48.54526664624197,-0.210882464192224,-0.08636674904987984,0.02568258232302867,-2.244252141099576,12.85288453506665,0.17499923706055043,-0.23834013198896997,0.1136669635772698,-0.8076924881897902,1.0350264153443298,-0.3470127623062602,0.5743466894607998,-1.7046377008056641,92.18761175881554,26.28460996924531,0.46067972588352996,4,-0.34166717529296875,-0.35000038146972656,0.21249985694885254,-1.4041666984558105,-0.625,0,-0.003917667996692131,1.4705818994533753,17.058332443237305,-2.4117726256832808,16.883333206176758,-6.999954223982056,16.75,-0.003917667996692131 3436,2013-04-30,17.933332443237305,17.933332443237305,16.983333587646484,17.016666412353516,75990.0,0.053868719564151624,1.0727262134387023,-13.750200274662394,57.43274370264602,50.372845308974256,-1.0965458932172183,-1.048936389471784,-0.8604057451667728,-3.1062536103879363,12.569119992687233,0.9499988555908203,-0.22713986552839316,1.025332975387574,0.08189495222832832,1.9687709985468196,0.5536139638079511,1.4970519869671968,-2.5150255306762688,100.0,36.346947683301096,0.4717190115796227,4,-0.8833332061767578,-1.2708330154418945,-0.670832633972168,-2.3208327293395996,-1.291666030883789,1,-0.08224909598583574,4.250057221332219,17.016666412353516,1.4705818994533753,17.058332443237305,-2.4117726256832808,16.883333206176758,-0.08224909598583574 3437,2013-05-02,18.075000762939453,19.475000381469727,17.933332443237305,17.966665267944336,109944.0,0.007899720821579415,-16.618946932458503,0.11818425832870368,63.234590366849844,52.01949779924929,-1.1676592348782187,-1.1933768652149652,-0.970348039537491,-3.194619627573829,13.178922416413513,1.5416679382324219,-0.1967784498333387,1.129917860031128,0.0655338497866289,2.194301870275627,0.5977258549088802,1.6621098651533757,-2.455491807924316,48.62387440198504,-11.307968046419163,0.5321920051222494,5,-0.2541675567626953,-0.7541675567626953,-0.7375016212463379,-2.462501049041748,-1.5716686248779261,3,-0.08335646070397673,1.0727262134387023,17.933332443237305,4.250057221332219,17.016666412353516,1.4705818994533753,17.058332443237305,-0.08335646070397673 3438,2013-05-03,18.274999618530273,18.333332061767575,18.075000762939453,18.25,57084.0,0.011064943134104555,2.6470857512152444,0.2307611049490308,64.02091047938976,54.21495572909288,-1.30501607445375,-1.3628314264011507,-1.1496124808207284,-3.336578294772572,14.567839748853107,0.25833129882812145,-0.12070271561685786,1.2661667346954353,0.046527473310518985,2.4858059960803516,0.6563471040029789,1.8759863653878917,-2.269941520869679,53.6977288449933,-1.7487398145695607,0.6098196306924578,5,-0.4541664123535156,-0.9541664123535156,-0.8375000953674316,-2.6624999046325684,-1.4416675567626953,4,-0.09594167343414517,-16.618946932458503,18.075000762939453,1.0727262134387023,17.933332443237305,4.250057221332219,17.016666412353516,-0.09594167343414517 3439,2013-05-06,18.475000381469727,18.65833282470703,18.350000381469727,18.566665649414066,45360.0,0.01094395442485574,1.2424208796010514,-3.6666666666668086,65.96223451935357,57.650365458455084,-1.3738412682679666,-1.468253886635786,-1.3191424051048202,-3.4743383529956198,15.19925354160021,0.3833332061767578,-0.009663528467754645,1.358334112167359,0.02014873708554532,2.696519487249173,0.6892414246264522,2.027426799708266,-2.1229480554282176,61.03897455028084,9.884736092715485,0.6690926875409066,5,-0.6225004196166992,-1.1541671752929688,-1.0375008583068848,-2.7525010108947754,-1.7749996185302734,0,-0.12485343871464427,2.6470857512152444,18.274999618530273,-16.618946932458503,18.075000762939453,1.0727262134387023,17.933332443237305,-0.12485343871464427 3440,2013-05-07,18.40833282470703,18.566665649414066,18.40833282470703,18.5,29868.0,-0.003608528031726732,-2.4545151893467274,1.0000208077570931,70.22495915959149,60.7171962746244,-1.0791680801482002,-1.261905938265926,-1.2224190950792604,-3.3452391001510033,14.6428697317769,0.1583328247070348,0.040719669394064795,1.1619165420532234,-0.1470837090902144,2.470916793196661,0.5074164164815045,1.8164166676249422,-1.7439856931226991,57.19060191326834,6.666186177602391,0.6545001255717189,5,-0.33749961853027344,-1.0874996185302734,-1.254166603088379,-2.6583333015441895,-1.4916667938232422,1,-0.11308286123647149,1.2424208796010514,18.475000381469727,2.6470857512152444,18.274999618530273,-16.618946932458503,18.075000762939453,-0.11308286123647149 3441,2013-05-08,17.958332061767578,18.433332443237305,17.833332061767578,18.433332443237305,52080.0,-0.0244454925508234,1.5263153667928862,5.181793591344153,64.79680940598439,62.63649513598101,-0.45929963010658525,-0.7380388282396666,-0.7528822608640056,-2.8334589640528804,14.263665652718743,0.6000003814697266,0.13671544250022194,0.6409992218017564,-0.6605186060247448,1.9425170496282576,-0.00975969211149419,1.291758135715007,-1.012919605194707,7.614205531034371,-45.80943349976699,0.6507589139132497,5,0.15416812896728516,-0.6374988555908203,-0.8041658401489258,-2.1858325004577637,-1.591665267944336,2,-0.08723892865025129,-2.4545151893467274,18.40833282470703,1.2424208796010514,18.475000381469727,2.6470857512152444,18.274999618530273,-0.08723892865025129 3442,2013-05-09,17.641666412353516,17.91666603088379,17.608333587646484,17.833332061767578,31830.0,-0.017633355276252427,-1.387108682811577,0.40350630629183615,58.16023278219942,62.84539823959436,-0.0031846383806595213,-0.4247745292008105,-0.4135635637488875,-2.455349942332578,14.963157225252191,0.34999847412109375,0.33522411126882545,0.3126668930053711,-0.9964465199185426,1.6217803059292848,-0.34188981345658576,0.9672235994673279,-0.4432951632909585,3.1745570406647023,-50.124577986652895,0.6545567064619566,5,0.5375003814697266,-0.3208332061767578,-0.4875001907348633,-1.8558335304260254,-1.291666030883789,3,-0.05668398759086346,1.5263153667928862,17.958332061767578,-2.4545151893467274,18.40833282470703,1.2424208796010514,18.475000381469727,-0.05668398759086346 3443,2013-05-10,17.75,18.058332443237305,17.366666793823242,17.66666603088379,46254.0,0.006140779737827007,-1.0243899035066417,-0.434788233420906,63.75334780346014,62.71421291012585,0.02720811315561278,-0.5134924924090143,-0.4945630420054137,-2.501358988149576,15.565000845952104,0.6916656494140625,0.47377789122235114,0.3918337821960449,-0.9280003760277502,1.71166794041984,-0.2680832969158544,1.0517508613079443,1.7250003814697266,29.67742411825075,-26.16272009048247,0.6599170791118978,5,0.4416666030883789,-0.4291667938232422,-0.5958337783813477,-1.944167137145996,-1.2566661834716797,4,-0.07023480912329427,-1.387108682811577,17.641666412353516,1.5263153667928862,17.958332061767578,-2.4545151893467274,18.40833282470703,-0.07023480912329427 3444,2013-05-13,17.583332061767578,18.008333206176758,17.583332061767578,17.833332061767578,39414.0,-0.009389742999009631,-2.4000091552734375,-2.999977111991028,69.68959997868802,64.14171424424029,0.3086351714486497,-0.34135473846064457,-0.3099398591926885,-2.272702942959583,16.28617455466022,0.4250011444091797,0.5738340876609627,0.2105825424194343,-1.1125989825833926,1.5337640674222612,-0.45100822008198094,0.8721733049208495,1.849501647949218,18.055456214386137,-42.24002021237267,0.6615907625014144,5,0.6458349227905273,-0.2624988555908203,-0.4291658401489258,-1.658332347869873,-1.3333320617675781,0,-0.04265403152061076,-1.0243899035066417,17.75,-1.387108682811577,17.641666412353516,1.5263153667928862,17.958332061767578,-0.04265403152061076 3445,2013-05-14,17.683332443237305,17.816665649414062,17.366666793823242,17.583332061767578,87570.0,0.005687225897710313,1.454538361102586,-0.40000152587890625,67.44790409382242,65.2545098432599,0.3499469640339825,-0.4326923252008541,-0.3952884605322211,-2.309504404627031,16.922278982100213,0.4499988555908203,0.6247336355430235,0.29099960327148366,-1.0387064580422312,1.6207056645851985,-0.37385342738537375,0.9558526339283411,1.7081779281616214,29.68743294471068,-31.88437129826857,0.6648530306568571,5,0.7375011444091797,-0.3624992370605469,-0.5312495231628418,-1.7316665649414062,-1.4283332824707067,1,-0.055607826378557434,-2.4000091552734375,17.583332061767578,-1.0243899035066417,17.75,-1.387108682811577,17.641666412353516,-0.055607826378557434 3446,2013-05-15,17.899999618530273,18.083332061767575,17.741666793823242,17.75,32790.0,0.012252621274211783,-3.099998855586412,1.4999904632932155,67.78348736638,65.75994284320768,0.1431031085418688,-0.609738257217991,-0.5912603333027491,-2.4608848656334725,17.348259045989632,0.3999996185302699,0.6324878682694859,0.46266679763794016,-0.8720408999240377,1.797374495199918,-0.20468705114304697,1.1300206464189273,1.451013881317138,74.41867892340198,12.934035963525716,0.6673538487809885,5,0.11250019073486328,-0.2624993324279785,-1.2354168891906738,-1.9216666221618652,-1.8166675567626953,2,-0.05493483846941127,1.454538361102586,17.683332443237305,-2.4000091552734375,17.583332061767578,-1.0243899035066417,17.75,-0.05493483846941127 3447,2013-05-16,17.508333206176758,18.0,17.441665649414062,17.899999618530273,29004.0,-0.02188080562571959,-1.1269818202955837,-2.611116056101624,58.949875453393346,65.19649450698586,0.49834031971526116,-0.17451330222883854,-0.18382905978118913,-2.0054666188852615,17.419367815590565,0.5583343505859375,0.6882059032231318,0.037666988372802024,-1.2673727121126745,1.3427066888582786,-0.6148528618699345,0.6901868386155385,1.8029933595501717,19.767444955141833,-37.020976611697805,0.6525198502427377,5,0.5041666030883789,0.3125,-0.9000005722045898,-1.5300002098083496,-1.5183334350585938,3,-0.06520703021294727,-3.099998855586412,17.899999618530273,1.454538361102586,17.683332443237305,-2.4000091552734375,17.583332061767578,-0.06520703021294727 3448,2013-05-17,17.5,17.66666603088379,17.399999618530273,17.5,32718.0,-0.00047595656757426497,-1.6666539510576208,-0.0,56.64161206108788,64.16086978940078,0.4304446950560852,-0.13365319202620185,-0.17078607241634813,-1.932250568890126,17.470738808610513,0.2666664123535156,0.6752145898832254,0.004333782196045632,-1.2817614689585426,1.2904290333506339,-0.6387138433812503,0.6473814077733415,1.772433370288855,18.604669730850496,-31.366240128369135,0.6430476255772946,5,0.46666622161865234,0.3208332061767578,-0.891667366027832,-1.5216670036315918,-1.7883338928222656,4,-0.06571426391601565,-1.1269818202955837,17.508333206176758,-3.099998855586412,17.899999618530273,1.454538361102586,17.683332443237305,-0.06571426391601565 3449,2013-05-20,17.308332443237305,17.5,17.25,17.491666793823242,20736.0,-0.010952431815011154,1.4999904632932155,-100.0,54.19662847034118,62.37994415726186,0.4908330729167645,0.11026676342945052,0.03635639489524323,-1.6761293999840632,16.944120770245018,0.25,0.6203617769208662,-0.21691713333130025,-1.4538439436876054,1.020009677025005,-0.8353805385094546,0.4015462718468541,1.9259855955222385,6.999903869482253,-36.07638440672471,0.6184634051781531,5,0.5333337783813477,0.5125007629394531,-0.6999998092651367,-1.2249994277954102,-1.051666259765625,0,-0.04708706799928719,-1.6666539510576208,17.5,-1.1269818202955837,17.508333206176758,-3.099998855586412,17.899999618530273,-0.04708706799928719 3450,2013-05-21,16.808332443237305,17.308332443237305,16.583332061767578,17.308332443237305,108756.0,-0.028887820455248958,1.9000015258789062,2.727257594673325,31.607658486388715,58.69226072175123,0.8269698599840751,0.6912566236474831,0.54660896613548,-1.1138756824492297,16.282397476150056,0.7250003814697266,0.52707699422254,-0.7458337783813462,-1.8778572823919184,0.38618972562922593,-1.3118455303866305,-0.17982202637606193,2.346612873971857,15.000025431315139,-20.01343854158091,0.5660117520052856,5,0.5249996185302734,1.0125007629394531,-0.19999980926513672,-0.5699992179870605,-0.6416664123535156,1,-0.03321759877863106,1.4999904632932155,17.308332443237305,-1.6666539510576208,17.5,-1.1269818202955837,17.508333206176758,-0.03321759877863106 3451,2013-05-22,16.975000381469727,17.16666603088379,16.875,17.0,35634.0,0.009915792586520311,-1.592582545670326,0.049999237060546875,32.162181723255046,55.80358838186852,0.5656295424418047,0.5868360036496654,0.3864313626273912,-1.216555667638458,15.584913832990264,0.3583335876464844,0.4000152124204135,-0.5995825767517076,-1.6696495291454276,0.4704843756420125,-1.1346160529485694,-0.06454910055484575,2.0256481404129403,27.647150692972794,-5.41151166172687,0.5350334761968606,5,0.35833168029785156,0.8458328247070312,-0.3895845413208008,-0.5583343505859375,-0.5666675567626989,2,-0.042415387600762466,1.9000015258789062,16.808332443237305,1.4999904632932155,17.308332443237305,-1.6666539510576208,17.5,-0.042415387600762466 3452,2013-05-23,16.91666603088379,16.975000381469727,16.774999618530273,16.933332443237305,61608.0,-0.003436485966128,2.9999237078008774,0.6666666666666666,26.912228876134364,51.71013072327677,0.5702783121911388,0.6938719367192476,0.45071201432942587,-1.09485437509883,15.416439606380242,0.20000076293945312,0.25013590773128414,-0.6662502288818359,-1.7115891910190797,0.3790887332554078,-1.1889197099504578,-0.14358074781321406,1.9389435033919717,30.76927139911863,0.30803907600875746,0.5226694810686217,5,0.41666603088378906,0.9041671752929688,-0.41666650772094727,-0.366666316986084,-0.16666603088378906,3,-0.049261123178458543,-1.592582545670326,16.975000381469727,1.9000015258789062,16.808332443237305,1.4999904632932155,17.308332443237305,-0.049261123178458543 3453,2013-05-24,17.200000762939453,17.308332443237305,16.91666603088379,16.91666603088379,43242.0,0.016748851785475694,-1.7646904388450948,-17.000343327992677,28.925676634247083,47.18080590722777,0.22431023776373493,0.4590112917350808,0.16572391813955178,-1.3130102840440259,15.030849794901805,0.3916664123535156,0.1483583753837152,-0.39874887466430664,-1.4084573530861881,0.6109596037575749,-0.9036031138752492,0.10610536454663588,1.519272122985818,67.27285590035747,38.99907404231568,0.5048542392109413,5,0.133331298828125,0.6208324432373047,-0.7229180335998535,-0.6166677474975586,-0.3000011444091797,4,-0.07034889175286885,2.9999237078008774,16.91666603088379,-1.592582545670326,16.975000381469727,1.9000015258789062,16.808332443237305,-0.07034889175286885 3454,2013-05-27,16.866666793823242,17.308332443237305,16.833332061767578,17.299999237060547,20406.0,-0.019379881065728743,1.1111181753832722,-1.529401073046604,26.58233789261118,42.64018744042653,0.4976250316510402,0.8192534659742314,0.4916165477879062,-0.9210166597890819,14.80755784312652,0.47500038146972656,0.08512296009624265,-0.7224995613098137,-1.7571351202608874,0.3121359976412599,-1.2398173407853506,-0.20518178183427693,1.7244496426525657,39.08063213446669,13.867114445426282,0.5173177794755368,5,0.46666526794433594,0.9541664123535156,-0.3895840644836426,-0.20000076293945312,-0.08333396911621449,0,-0.06847830106352026,-1.7646904388450948,17.200000762939453,2.9999237078008774,16.91666603088379,-1.592582545670326,16.975000381469727,-0.06847830106352026 3455,2013-05-28,16.950000762939453,17.008333206176758,16.758333206176758,17.0,358284.0,0.00494074911983966,6.500114442664225,0.11538309175979683,32.76360800393337,38.74908973348802,0.3345053608542159,0.7701552543082144,0.40434267682714875,-0.9444245888830807,14.666806350306311,0.25,-0.01481297179260821,-0.6358323097229004,-1.678631202237355,0.4069665827915543,-1.1572317559801277,-0.11443286346567305,1.5206486110538613,34.84869502493429,7.10292527708167,0.521399446257228,5,0.34166526794433594,0.8708324432373047,-0.31458449363708496,-0.28333473205566406,0.0666656494140625,1,-0.04090469311268252,1.1111181753832722,16.866666793823242,-1.7646904388450948,17.200000762939453,2.9999237078008774,16.91666603088379,-0.04090469311268252 3456,2013-05-29,16.458332061767578,16.950000762939453,16.350000381469727,16.950000762939453,142284.0,-0.029007001713350355,1.4406694184097821,9.833524071107043,30.914023151446685,35.633995033271724,0.6706986946800626,1.2075673837124867,0.8782175303742825,-0.3966505843428969,15.54284318808772,0.6000003814697266,-0.14212136012447374,-1.053750991821289,-2.196877975543572,0.08937599190099377,-1.6253144836824305,-0.48218749996014765,1.8990782734921936,11.304190334406758,-18.742095761723352,0.5715634918611407,5,0.5500011444091797,1.3941679000854492,0.2687506675720215,0.20833396911621094,0.5,2,-0.017721481726652222,6.500114442664225,16.950000762939453,1.1111181753832722,16.866666793823242,-1.7646904388450948,17.200000762939453,-0.017721481726652222 3457,2013-05-30,16.56833267211914,16.648332595825195,16.399999618530273,16.648332595825195,21996.0,0.006683581904820768,5.208330353098252,0.16271103593817887,30.95115399847002,32.77949969298085,0.46191156339228456,1.0318046455576066,0.7432749382344213,-0.4555106245344511,14.552582347062751,0.24833297729492188,-0.2689713610635138,-0.8684169769287102,-2.0531707979103615,0.31633684405294105,-1.460793887419534,-0.27604006643788637,1.6284848668374288,22.782530122879855,-7.0084288492106666,0.5923769104908254,5,0.35666751861572266,1.344167709350586,0.15458345413208008,0.09833335876464844,0.24833297729492188,3,-0.009656967335123445,1.4406694184097821,16.458332061767578,6.500114442664225,16.950000762939453,1.1111181753832722,16.866666793823242,-0.009656967335123445 3458,2013-05-31,16.521665573120114,16.604999542236328,16.350000381469727,16.56833267211914,47136.0,-0.0028166442527772784,3.249956290232854,0.5833392938035397,32.19681728596126,30.335076228049743,0.3969513786537533,0.9912007318798963,0.766092691989936,-0.3633629763106079,13.53508986425853,0.25499916076660156,-0.42667057458233515,-0.8274173736572301,-2.0104824845147924,0.35564773720033216,-1.4189499290860113,-0.23588481822844898,1.527406593237508,17.91291333128961,-12.810516399628998,0.5915325554287811,5,0.307500839233402,1.390834808349613,0.20125055313110707,0.14500045776367543,0.620000839233402,4,0.013820303157048297,5.208330353098252,16.56833267211914,1.4406694184097821,16.458332061767578,6.500114442664225,16.950000762939453,0.013820303157048297 3459,2013-06-03,16.168333053588867,16.521665573120114,16.036666870117188,16.521665573120114,103752.0,-0.02138601086963654,1.7452820003455178,7.571340989904117,26.584304005245045,29.776925730144892,0.6387394102657495,1.2257055896386753,1.078083233553734,0.03782237818097656,12.301886167299712,0.48499870300292613,-0.5426603159716237,-1.0654165267944329,-2.2359988426081117,0.10516578901924589,-1.650707684701274,-0.4801253688875917,1.7448133699777237,13.550555225122832,-16.589113999170625,0.58529115790684,6,0.5041666030883789,1.5875005722045898,0.5545830726623535,0.4983329772949219,0.8316669464111328,0,0.045253061185488,3.249956290232854,16.521665573120114,5.208330353098252,16.56833267211914,1.4406694184097821,16.458332061767578,0.045253061185488 3460,2013-06-04,16.326665878295902,16.516666412353516,16.16666603088379,16.168333053588867,59736.0,0.009792773576734914,-3.3298961774421896,-0.4481128001382077,25.236146436008184,29.007366253784127,0.45248007580113025,0.9522454050499221,0.8952462054142458,-0.07061241714260902,11.002038610188428,0.35000038146972656,-0.652893484867274,-0.8030003547668407,-1.9018262575435685,0.29582554800988703,-1.3524133061552028,-0.2535874033784786,1.3988325899257497,31.751696773520283,6.9150618811441085,0.5494129513883633,6,0.3458337783813441,1.429167747497555,0.344166755676266,0.3400001525878871,0.5566673278808558,1,0.0279706187298292,1.7452820003455178,16.168333053588867,3.249956290232854,16.521665573120114,5.208330353098252,16.56833267211914,0.0279706187298292 3461,2013-06-05,16.391666412353516,16.47166633605957,16.29166603088379,16.328332901000973,19332.0,0.003981249726193292,-1.6341395335854745,0.40000240929023656,30.409409560139878,29.395941885340296,0.33082116095141245,0.8051359909647076,0.7982007211853812,-0.08616096288378827,10.668264734955004,0.18000030517578125,-0.7470251522513927,-0.6596665382385254,-1.7328292863574504,0.4134962098803978,-1.1962479122979879,-0.1230851641790629,1.164948896057691,58.038161583340866,31.215275508825066,0.5365813740594619,6,0.28083324432373047,1.3641672134399414,0.27916622161865234,0.27499961853027344,0.22500038146972656,2,0.03812913124738615,-3.3298961774421896,16.326665878295902,1.7452820003455178,16.168333053588867,3.249956290232854,16.521665573120114,0.03812913124738615 3462,2013-06-06,16.641666412353516,16.825000762939453,16.458332061767578,16.475000381469727,32226.0,0.015251652498954549,-2.666638056819157,2.6315615118203612,36.11863080901805,30.195159015870406,0.04214184617569927,0.5021212639027546,0.5197433216180443,-0.2916722892057777,10.401565223490275,0.4333343505859375,-0.7138420904251994,-0.3596665382385247,-1.4099602240075981,0.6906271475305488,-0.8848133811230596,0.16548030464601027,0.762954052228288,76.74407351311594,46.86238828447125,0.5251468428845363,6,0.03083324432373047,1.1141672134399414,0.2145829200744629,0.024999618530273438,-0.031665802001953125,3,0.019028481978162537,-1.6341395335854745,16.391666412353516,-3.3298961774421896,16.326665878295902,1.7452820003455178,16.168333053588867,0.019028481978162537 3463,2013-06-07,16.503332138061527,16.783332824707028,16.5,16.641666412353516,31194.0,-0.008312525372417001,-2.908078031070313,-0.8300088119842773,36.75263627723383,31.32519216971737,0.07963572643770078,0.5715744613544764,0.6268887195701573,-0.10534336085204288,10.508539851645684,0.2833328247070277,-0.6985455024844285,-0.4356674194335888,-1.4460970670538629,0.5747622281866853,-0.9408822432437276,0.06954740437655005,0.7644929670738136,59.19639789603107,25.328924998338138,0.5052148238101373,6,0.019167900085445666,0.8441677093505824,1.0675010681152308,0.8175010681152308,-0.25,4,0.01898607558348142,-2.666638056819157,16.641666412353516,-1.6341395335854745,16.391666412353516,-3.3298961774421896,16.326665878295902,0.01898607558348142 3464,2013-06-10,16.833332061767578,16.833332061767578,16.591665267944336,16.66666603088379,23664.0,0.019995957237325168,1.900012588548998,-1.2048064858604692,50.43578526130159,33.28876742053606,-0.28562669558123943,0.19236830147564632,0.29226400549750053,-0.3850755033738267,10.580481444123329,0.32999992370605113,-0.6555718390836702,-0.06816749572753977,-1.032529798178338,0.8961948067232584,-0.5503486469529371,0.4140136554978575,0.31137721986594613,100.0,61.11264361099372,0.4821811512253987,6,-0.3399982452392578,0.5141677856445312,0.7375011444091797,0.4875011444091797,0.15000152587890625,0,0.018316893497647868,-2.908078031070313,16.503332138061527,-2.666638056819157,16.641666412353516,-1.6341395335854745,16.391666412353516,0.018316893497647868 3465,2013-06-11,16.700000762939453,16.833332061767578,16.66666603088379,16.833332061767578,33288.0,-0.007920671815828562,1.5000286106660563,-0.7999908446916377,45.14992676735566,34.87053448897039,-0.21399065465799794,0.2616695655850947,0.4139528731052593,-0.20240671285612422,11.011714809912357,0.16666603088378906,-0.6436381520805412,-0.15233221054077006,-1.046578924720336,0.7419145036387977,-0.5994555676305531,0.29479114654901295,0.33390427754243746,75.38496209360221,33.626850357389095,0.4471233570897836,6,-0.2650012969970703,0.6016654968261719,0.8866658210754395,0.6208324432373047,0.2666645050048828,1,0.017964025350603707,1.900012588548998,16.833332061767578,-2.908078031070313,16.503332138061527,-2.666638056819157,16.641666412353516,0.017964025350603707 3466,2013-06-12,16.91666603088379,16.91666603088379,16.708332061767578,16.708332061767578,13110.0,0.012973967547663667,1.0,-1.5625286106660563,50.0,36.987072933584834,-0.40097041223279106,-0.03419501836199501,0.17180384102329782,-0.3747331308405535,11.017440183041039,0.21666526794433594,-0.5861166038432977,0.11349973678589009,-0.6343607523913946,0.8613602259631747,-0.26043050780275223,0.4874299813745324,0.01751519256163192,100.0,54.50338160003379,0.373930244588642,6,-0.4399995803833008,0.31833362579345703,0.7791671752929688,0.40416717529296875,0.33333396911621094,2,-0.0019704133572286953,1.5000286106660563,16.700000762939453,1.900012588548998,16.833332061767578,-2.908078031070313,16.503332138061527,-0.0019704133572286953 3467,2013-06-13,16.366666793823242,16.983333587646484,16.219999313354492,16.983333587646484,75480.0,-0.03251227139298285,1.4756782169490057,-2.959991577174142,37.21880505201618,37.5450715742576,0.13121259159048293,0.4489035214104682,0.7055218152963327,0.2190124429417466,11.838008376525377,0.7633342742919922,-0.582079221687934,-0.3794161796569817,-1.0729584310225349,0.31412607170857143,-0.7261873053397601,-0.032645053974203364,-0.3299999237060547,19.21405672564448,-22.556096092253274,0.3467711256827769,6,0.14333343505859375,0.6933326721191406,1.3499999046325684,0.9541664123535156,0.7166652679443359,3,0.015274948964828283,1.0,16.91666603088379,1.5000286106660563,16.700000762939453,1.900012588548998,16.833332061767578,0.015274948964828283 3468,2013-06-14,16.350000381469727,16.54166603088379,16.201665878295902,16.5,38166.0,-0.0010183143925069915,1.914307668413235,0.24324257448710374,41.223105406200524,39.171605063252656,0.13518348248564038,0.39526273247138377,0.7161235480326411,0.2762862397096626,12.781611182434116,0.3400001525878871,-0.5313248581370047,-0.3385826110839858,-0.9553858534853639,0.2782206313173923,-0.6469842322846766,-0.030180989883294984,-0.294400177001954,18.976670188546283,-22.17806008182144,0.3084016212006895,6,0.22499942779541016,0.7099990844726562,1.3999996185302734,0.9708328247070312,1.0499992370605469,4,0.015902154300651006,1.4756782169490057,16.366666793823242,1.0,16.91666603088379,1.5000286106660563,16.700000762939453,0.015902154300651006 3469,2013-06-17,16.49333381652832,16.741666793823242,16.41666603088379,16.540000915527347,30390.0,0.008766570747058777,-2.2499642376906133,0.3111147845326585,42.39732861005034,41.078403082590675,0.04782934436640929,0.197886786549752,0.5902414773711797,0.17092057294703977,13.840681632421237,0.3916664123535156,-0.483757665246781,-0.1544992446899407,-0.7027867912745975,0.39378830189471614,-0.4286430179822709,0.1196445286023895,-0.4191789443969718,37.31354573604416,-4.447229243236933,0.27414377329232875,6,0.0991659164428711,0.5666656494140625,1.262916088104248,0.8274993896484375,1.6733322143554688,0,-0.014551435212345143,1.914307668413235,16.350000381469727,1.4756782169490057,16.366666793823242,1.0,16.91666603088379,-0.014551435212345143 3470,2013-06-18,16.25,16.555000305175778,16.168333053588867,16.5,43716.0,-0.014753464595767207,1.1481477556902697,5.357093227612295,46.219015073261644,42.83502591738198,0.3119492448206742,0.4187147640333464,0.8648390612625683,0.4441670858164386,14.208155510723438,0.3866672515869105,-0.4448864910971615,-0.3699164390563965,-0.9402101209940241,0.20037724288123115,-0.6550632800252103,-0.08476959808758266,-0.15766155355834854,10.020477655951977,-34.1225465109633,0.28514684096881454,6,0.3258333206176758,0.8099994659423828,1.5250000953674316,1.0708332061767578,2.416666030883789,1,0.0451282207782453,-2.2499642376906133,16.49333381652832,1.914307668413235,16.350000381469727,1.4756782169490057,16.366666793823242,0.0451282207782453 3471,2013-06-19,16.254999160766598,16.498332977294922,16.203332901000973,16.25,20460.0,0.00030764066255994926,-4.9999999999996385,-0.01999664306639204,44.08803759426087,43.72051556018673,0.3190797571712167,0.37630243181906664,0.8683800725156665,0.47872755110780574,14.595488134029122,0.29500007629394887,-0.3481947551625453,-0.3289172172546415,-0.895722785573934,0.237888351064651,-0.612320001414286,-0.04551443309499703,-0.14484081150084904,10.633871213095903,-34.715268116910906,0.2834027841596458,6,0.32083415985107777,0.8050003051757848,1.615834236145023,1.0658340454101598,2.311666488647468,2,0.04378136843559055,1.1481477556902697,16.25,-2.2499642376906133,16.49333381652832,1.914307668413235,16.350000381469727,0.04378136843559055 3472,2013-06-20,16.083332061767578,16.266666412353516,16.0,16.24333381652832,44496.0,-0.010560880212984514,1.5806392070362612,-32.005723006508816,42.10208695185984,44.31489896847851,0.45060405164160855,0.5084032942021857,1.0187754211164162,0.6858981157120709,14.989458997280547,0.2666664123535156,-0.2591620814433142,-0.45891761779785156,-1.0449238463104997,0.12708861071479838,-0.7519207320541774,-0.1659145035415257,0.9000015258789062,11.23578168276983,-36.031305405383975,0.2930031142563247,6,0.40833473205566406,0.9166679382324219,1.7416679859161377,1.2375011444091797,1.933334350585941,3,0.0725389448997178,-4.9999999999996385,16.254999160766598,1.1481477556902697,16.25,-2.2499642376906133,16.49333381652832,0.0725389448997178 3473,2013-06-21,15.989999771118164,16.110000610351562,15.833333015441895,16.083332061767578,57864.0,-0.0058030444369968626,2.7726699351080017,0.5833204191352653,46.45460047232556,43.87254510303673,0.5179282402005185,0.5338059325891251,1.0971036896145279,0.8082711739896524,16.100157568567596,0.27666759490966797,-0.20260855021144764,-0.4917498588562026,-1.0404908154783072,0.05699109776590383,-0.7661203371672549,-0.21737938054515027,0.9736671447753906,17.24770777053452,-32.868045027534734,0.27437047831105316,6,0.4183335304260254,0.7599997520446777,1.9266667366027832,1.3308334350585938,2.6433334350585973,4,0.0683760041463064,1.5806392070362612,16.083332061767578,-4.9999999999996385,16.254999160766598,1.1481477556902697,16.25,0.0683760041463064 3474,2013-06-24,15.711666107177734,16.024999618530273,15.603333473205565,16.0,67050.0,-0.017406733453690704,1.492609254498725,3.0893262215682666,38.33015924030222,43.114793155586355,0.6933325537639092,0.7601462869587685,1.3528599793395202,1.1053005041613382,17.27208208661785,0.4216661453247088,-0.18767204486603717,-0.7123334884643562,-1.3293671577246542,-0.09529981920405817,-1.0208503230945034,-0.40381665383420895,1.2067874526977533,11.38346218790575,-39.35927139486812,0.30851683463014884,6,0.581667423248291,0.8400006294250488,2.1820836067199707,1.6091670989990234,3.1550006866455043,0,0.1074573186468899,2.7726699351080017,15.989999771118164,1.5806392070362612,16.083332061767578,-4.9999999999996385,16.254999160766598,0.1074573186468899 3475,2013-06-25,16.25666618347168,16.25666618347168,15.711666107177734,15.711666107177734,38688.0,0.03468760553948935,1.0,-1.8901700072765761,47.83305932382412,42.87402196934459,0.08809633049891019,0.16921583281094854,0.791149980785228,0.5868258424296116,18.15550760096389,0.5450000762939453,-0.1534187690979607,-0.1326666831970229,-0.7012767537578313,0.43594338736378546,-0.4169717184774271,0.15163835208338128,0.5828801712036125,72.99810863368769,22.220730193095534,0.2843050352804045,6,0.0366673469543457,0.19916677474975586,1.5745835304260254,1.0641670227050781,2.6599998474121094,1,0.11749025451196293,1.492609254498725,15.711666107177734,2.7726699351080017,15.989999771118164,1.5806392070362612,16.083332061767578,0.11749025451196293 3476,2013-06-26,16.16666603088379,16.483333587646484,16.051666259765625,16.476665496826172,39138.0,-0.005536199831635558,1.670088071684334,-0.5688062799007478,41.962757920025474,43.40112784356784,0.06763328181101969,0.2490116937644551,0.872452585568567,0.6991587871214406,18.263316724357203,0.4316673278808594,-0.19983068591161413,-0.20808353424072124,-0.7841544154397262,0.3679873469582855,-0.4961189748402255,0.07995190635878302,0.5987075509033204,64.01505504759166,15.839770186010924,0.2880354405995032,6,0.005834102630615234,0.2891669273376465,1.410416603088379,1.1541671752929688,3.25,2,0.1546391813391923,1.0,16.25666618347168,1.492609254498725,15.711666107177734,2.7726699351080017,15.989999771118164,0.1546391813391923 3477,2013-06-27,16.408332824707028,16.408332824707028,16.123332977294922,16.16666603088379,13680.0,0.014948462061477263,1.358618185836208,-0.7795716456755295,48.44687532157312,44.2037689452759,-0.18718627220614437,-0.005540554403548725,0.6298214912039732,0.4786891564625684,18.376951986741425,0.2849998474121058,-0.21604384151659062,0.04158325195312074,-0.5275707470456794,0.6107372509519209,-0.24299374754627934,0.3261602514525208,0.2873183505651902,91.47718713796917,42.849653341949136,0.28457699949939996,6,-0.2358326911926234,0.04750013351440785,1.1687498092651403,0.9125003814697301,3.2583332061767614,3,0.1315388252886427,1.670088071684334,16.16666603088379,1.0,16.25666618347168,1.492609254498725,15.711666107177734,0.1315388252886427 3478,2013-06-28,16.75,16.808332443237305,16.408332824707028,16.408332824707028,53766.0,0.020822784309841857,-1.3414576960006868,1.4137944642195093,48.64279847561013,44.897710041449216,-0.520927647452389,-0.34701609220358165,0.28603595341024857,0.15837199128816337,18.070472294259833,0.399999618530277,-0.26129118315468247,0.3718337059020982,-0.21914628245399115,0.9628136942581857,0.07634371172405352,0.6673237000801429,-1.1466665267944354,95.15912920359025,50.839257782536556,0.295489994178044,6,-0.5441670417785645,-0.29416704177856445,0.827082633972168,0.5708332061767578,3.141666412353519,4,0.07562187536438914,1.358618185836208,16.408332824707028,1.670088071684334,16.16666603088379,1.0,16.25666618347168,0.07562187536438914 3479,2013-07-01,16.899999618530273,16.899999618530273,16.66666603088379,16.75,28380.0,0.008955201106285005,2.1111224139465685,0.4390226201906928,53.23972487194904,45.67778890797005,-0.6785299962358025,-0.46313578244849296,0.14475142774269045,0.028150191558005133,17.214823017049447,0.23333358764648438,-0.21130049517918792,0.48524999618530273,-0.14059438132322555,1.111094373693831,0.1723278074310386,0.7981721849395669,-1.272566165924074,100.0,57.14724032129474,0.3129221887542638,7,-0.6483330726623535,-0.4441666603088379,0.6770830154418945,0.4208335876464844,2.8500003814697266,0,0.10256411992731329,-1.3414576960006868,16.75,1.358618185836208,16.408332824707028,1.670088071684334,16.16666603088379,0.10256411992731329 3480,2013-07-02,16.783332824707028,16.899999618530273,16.716665267944336,16.899999618530273,17634.0,-0.006903360737080977,2.1428711560154987,-0.7777806034866659,47.767858568351265,46.086657905091194,-0.534457956456734,-0.3272824123421252,0.28464641369391686,0.16691143486139737,16.312933389675838,0.1833343505859375,-0.18008394488605362,0.34574985504150035,-0.2995820830755349,0.9910817931585338,0.023083885982984498,0.6684158241000162,-1.1049967254638648,86.2475296276057,48.53230647018913,0.32266596905851697,7,-0.5316662788391078,-0.4774994850158656,0.7937498092651403,0.5375003814697301,3.1083335876464915,1,0.12413112406668714,2.1111224139465685,16.899999618530273,-1.3414576960006868,16.75,1.358618185836208,16.408332824707028,0.12413112406668714 3481,2013-07-03,17.016666412353516,17.016666412353516,16.75,16.799999237060547,40680.0,0.013902696805427883,1.4615303355751963,-1.8571451926691933,62.17227715275004,48.31667903852343,-0.7245847646810262,-0.539028031606648,0.06687787445324034,-0.04554082673275417,15.356379892018158,0.2666664123535156,-0.15609094924721134,0.5478334426879883,-0.14678516187000668,1.2424520472459815,0.2005241404089908,0.8951427449669858,-1.289463772338868,100.0,57.468258102211884,0.34730930227899665,7,-0.7066664695739746,-0.7066664695739746,0.5395832061767578,0.3041667938232422,2.8999996185302734,2,0.1116552192120861,2.1428711560154987,16.783332824707028,2.1111224139465685,16.899999618530273,-1.3414576960006868,16.75,0.1116552192120861 3482,2013-07-04,16.958332061767578,17.0,16.883333206176758,16.933332443237305,12204.0,-0.003428071584196335,1.153805524745154,0.11538258389379907,61.21692768139439,49.95693761730886,-0.5912557858416854,-0.48038297678626307,0.13451002244564947,0.031205783603013515,15.169635950842148,0.1333332061767578,-0.12846588700920591,0.4736658096313491,-0.2513133745522005,1.1986449938148969,0.11117621753957607,0.8361554017231221,-1.1537615954125986,90.41079569326091,43.04474379137345,0.36248959209177395,7,-0.6483321189880371,-0.6483321189880371,0.47208452224731445,0.3625011444091797,3.241668701171875,3,0.14496319332362329,1.4615303355751963,17.016666412353516,2.1428711560154987,16.783332824707028,2.1111224139465685,16.899999618530273,0.14496319332362329 3483,2013-07-05,16.816665649414062,17.033332824707028,16.783332824707028,16.958332061767578,24978.0,-0.008353793983837732,-1.4000146485268257,-5.6667429617761504,55.96552978876298,51.91642323380451,-0.35760062426805206,-0.33100985772557934,0.27972137117718887,0.19112660752509925,14.970727232675118,0.25,-0.09504924476887311,0.31633272171020366,-0.42373010252924104,1.0563955459496466,-0.05369869040951869,0.686364133829926,-0.9393694262991712,40.908972685043494,-7.409390930113723,0.37003141211972174,7,-0.4441661834716797,-0.4983325004577672,0.6020846366882324,0.5041675567626953,3.3500003814697266,4,0.16947476038860465,1.153805524745154,16.958332061767578,1.4615303355751963,17.016666412353516,2.1428711560154987,16.783332824707028,0.16947476038860465 3484,2013-07-08,17.141666412353516,17.141666412353516,16.841665267944336,16.908332824707028,23298.0,0.019326111948403835,1.5714355780077494,-1.6470635754099936,65.97013742469107,53.93165413390083,-0.5122974853787596,-0.6658658841838232,-0.043526440811767486,-0.11447597589653213,14.889211624390338,0.3250007629394531,-0.02833293154299099,0.625916767120362,-0.1550688968506435,1.4069024310913694,0.2354239351348575,1.0164095991058666,-1.1718872611112534,100.0,44.90241449110197,0.3904928319855035,7,-0.5450000762939453,-0.7691664695739746,0.22916698455810547,0.1791667938232422,2.7833328247070312,0,0.16042780986673244,-1.4000146485268257,16.816665649414062,1.153805524745154,16.958332061767578,1.4615303355751963,17.016666412353516,0.16042780986673244 3485,2013-07-09,17.0,17.149999618530273,16.91666603088379,17.141666412353516,31806.0,-0.008264448096564347,1.94738110152749,-0.6071411054980534,62.72055265093071,56.238075770668075,-0.2839622100005421,-0.5276234362430365,0.09962611467079086,0.041810319752826786,14.811056249124457,0.23333358764648438,0.032772915901034594,0.46925039291381765,-0.33772685706395933,1.2762276428915964,0.06576176792492916,0.8727390179027061,-0.9130321226466123,62.50005960470162,1.7046612484775636,0.40348862498888904,7,-0.36333370208740234,-0.6233334541320801,0.21416664123535156,0.3208332061767578,2.716665267944336,1,0.16176470588235303,1.5714355780077494,17.141666412353516,-1.4000146485268257,16.816665649414062,1.153805524745154,16.958332061767578,0.16176470588235303 3486,2013-07-10,16.883333206176758,17.0,16.75,17.0,22002.0,-0.00686275257783775,3.2857096146615006,0.8235317877049843,63.921126087403835,57.9574369668715,-0.06140248043099206,-0.43593237333129053,0.18690260715990803,0.167563935869655,14.971901907794596,0.25,0.1482553690808892,0.35425024032592844,-0.44950233927131933,1.1580028199231762,-0.04762604947269722,0.7561265301245541,-0.6688015198821446,33.33333333333333,-32.33762944873152,0.40187628979862405,7,-0.10416698455810547,-0.5066666603088379,0.33083343505859375,0.4375,2.833332061767578,2,0.17818360684110446,1.94738110152749,17.0,1.5714355780077494,17.141666412353516,-1.4000146485268257,16.816665649414062,0.17818360684110446 3487,2013-07-11,16.616666793823242,16.924999237060547,16.616666793823242,16.891666412353516,34254.0,-0.015794654355098303,-1.2424208796010514,2.3571370183268754,60.284461840118375,59.25095511848352,0.2658845066855058,-0.1576595623822321,0.4159069747103601,0.44129992178375943,14.340689044409544,0.3083324432373047,0.19491773111221988,0.07508382797241353,-0.7258042853420683,0.8759719412868954,-0.32536022868482917,0.47552788462965623,-0.28987895566034894,0.0,-68.83035278522198,0.4004440566572413,7,0.2666664123535156,-0.24000024795532227,0.5974998474121094,0.7041664123535156,3.1583328247070312,3,0.1985957399282523,3.2857096146615006,16.883333206176758,1.94738110152749,17.0,1.5714355780077494,17.141666412353516,0.1985957399282523 3488,2013-07-12,16.610000610351562,16.716665267944336,16.610000610351562,16.716665267944336,11070.0,-0.00040117452882648674,1.0,0.3878720201971161,66.1861983641487,60.68945217317238,0.28005401934257534,-0.13756933861590426,0.3776095946405036,0.4481496034240031,13.649638780647782,0.10666465759277344,0.27510150275492506,0.055417633056642046,-0.740803770854555,0.851639036967839,-0.34269306889895645,0.45352833501224055,-0.18442735854458192,0.0,-72.95350959694656,0.3981107019555982,7,0.26999950408935547,-0.23333406448364258,0.6041660308837891,0.7108325958251953,3.3899993896484375,4,0.21613485976337388,-1.2424208796010514,16.616666793823242,3.2857096146615006,16.883333206176758,1.94738110152749,17.0,0.21613485976337388 3489,2013-07-15,16.253332138061527,16.598333358764652,16.125,16.598333358764652,48942.0,-0.021473116145929283,1.7439517912428335,3.23444736512705,49.93555332704113,60.930307146360136,0.5982594756894493,0.2110157919737361,0.6777953244867767,0.8063889840368184,13.84339828276963,0.4850006103515625,0.31007173159598267,-0.2892507553100536,-1.096516583487702,0.518015072867593,-0.6928836693988778,0.11438215877877056,0.8966674804687464,12.520213250961,-57.93145077761637,0.4036329140888234,7,0.38416767120360973,0.12333440780639293,0.681667804718014,1.0675010681152308,3.4716682434081996,0,0.2407711760013902,1.0,16.610000610351562,-1.2424208796010514,16.616666793823242,3.2857096146615006,16.883333206176758,0.2407711760013902 3490,2013-07-16,16.983333587646484,16.983333587646484,16.253332138061527,16.253332138061527,26814.0,0.044913956312715886,-1.0000000000000098,-2.1159387439186097,62.65495461679193,60.983937975698126,-0.1121859185582963,-0.48615462472190174,-0.09922151527569412,0.0820862562206841,13.199839886907224,0.7300014495849574,0.33885445381772783,0.40408401489257884,-0.4137743662149873,1.221942396000145,-0.004845175661202461,0.8130132054463601,0.14616603851318288,98.09526715959821,25.721119909312534,0.40892919055378285,7,-0.34583377838134766,-0.6066670417785645,-0.06291675567626953,0.33749961853027344,3.0,1,0.17320896596848345,1.7439517912428335,16.253332138061527,1.0,16.610000610351562,-1.2424208796010514,16.616666793823242,0.17320896596848345 3491,2013-07-17,16.966665267944336,16.983333587646484,16.66666603088379,16.983333587646484,14208.0,-0.0009814515870001372,36.99633825380479,-0.022833269319705075,59.30035501394453,60.770985457092586,-0.11550246755284022,-0.43577899075944515,-0.11622453948957201,0.10148689993293658,12.52150279565203,0.3166675567626953,0.3395404508754041,0.35183238983154297,-0.46854848880486344,1.1722132684679476,-0.058358049486660235,0.7620228291497462,0.14274436569213833,98.05806041589817,26.939524034268914,0.4101904393182023,7,-0.3291654586791992,-0.589998722076416,-0.09833240509033203,0.3541679382324219,3.1333351135253906,2,0.16208252809676527,-1.0000000000000098,16.983333587646484,1.7439517912428335,16.253332138061527,1.0,16.610000610351562,0.16208252809676527 3492,2013-07-18,17.25,17.25,16.841665267944336,16.966665267944336,31944.0,0.016699494425164163,1.8823485853152833,-16.998397986039592,58.49375112593785,61.0518989390009,-0.39461070096418993,-0.6611246229438947,-0.4204238290697937,-0.1742733670479666,11.21750827887561,0.40833473205566406,0.37792921741269225,0.5768337249755859,-0.25030543911878667,1.4039728890699585,0.16326414292839786,0.990403307022774,-1.125,100.0,30.60375398693742,0.41356958204718636,7,-0.5625,-0.8233332633972168,-0.3941669464111328,0.07083320617675781,3.166666030883789,3,0.14299508799677318,36.99633825380479,16.966665267944336,-1.0000000000000098,16.983333587646484,1.7439517912428335,16.253332138061527,0.14299508799677318 3493,2013-07-19,17.083332061767578,17.25,17.0,17.25,8892.0,-0.00966190946274914,1.999977111991028,-0.5882368780671697,53.096822791718786,59.62153064644842,-0.20801294080262167,-0.4304147956217186,-0.28047977599464247,0.0005404312154624336,9.558108446072891,0.25,0.3470323987223871,0.35549917221069194,-0.4247176546515661,1.1357159990729517,-0.03460924122043707,0.745607585641821,-0.9358320617675773,85.18507215711806,18.847861078871418,0.39010841343112984,7,-0.3958320617675781,-0.6566653251647949,-0.29833221435546875,0.2375011444091797,3.416667938232422,4,0.15756103944069766,1.8823485853152833,17.25,36.99633825380479,16.966665267944336,-1.0000000000000098,16.983333587646484,0.15756103944069766 3494,2013-07-22,17.399999618530273,17.399999618530273,17.083332061767578,17.083332061767578,32262.0,0.018536638848775544,1.0,-1.8999908447964111,59.7573570020915,59.29228668546629,-0.5410829171079037,-0.6472986622860972,-0.6153694740163616,-0.31002233032325677,7.572988821208075,0.3166675567626953,0.32986841300920133,0.5877500534057631,-0.08786998774403898,1.2633700945555653,0.24994003283086386,0.9255600739806624,-1.2304496185302725,100.0,34.686697706140734,0.33781002057490084,7,-0.6374998092651367,-0.8983330726623535,-0.5824999809265137,-0.07916641235351562,3.2666664123535156,0,0.14942531255580227,1.999977111991028,17.083332061767578,1.8823485853152833,17.25,36.99633825380479,16.966665267944336,0.14942531255580227 3495,2013-07-23,18.16666603088379,18.600000381469727,17.583332061767578,17.583332061767578,113016.0,0.0440612890322738,-2.4857161541353996,1.8421020930582743,65.56854948034345,59.47533372912625,-1.2570459155683729,-1.3318189322032872,-1.3949488024207461,-1.06845890879665,6.92830364085851,1.2000007629394531,0.3618981339818035,1.2589164733886733,0.3991046594726022,2.1187282873047444,0.8290105664306395,1.688822380346707,-1.9478980461425763,77.58616607341578,15.972269780764904,0.42990590695803504,7,-0.8041658401489258,-1.0649991035461426,-1.340416431427002,-0.8458328247070312,2.1666660308837855,1,0.085779875511375,1.0,17.399999618530273,1.999977111991028,17.083332061767578,1.8823485853152833,17.25,0.085779875511375 3496,2013-07-24,18.66666603088379,18.66666603088379,18.075000762939453,18.225000381469727,79290.0,0.02752293674304296,1.6792451200552772,0.7571402880638253,70.65696157864515,60.62783370007366,-1.6511092055150876,-1.7232752889499459,-1.9093028104449985,-1.5556413579012869,6.891006996006167,0.5916652679443359,0.3501379539619798,1.6339164733886733,0.5342854295376611,2.7335475172396873,1.0841009514631672,2.1837319953141794,-2.305024102338866,100.0,40.2925548316143,0.549815521925507,7,-1.2708330154418945,-1.5316662788391113,-1.8487496376037598,-1.3458328247070312,1.9500007629394496,2,0.07053576437186382,-2.4857161541353996,18.16666603088379,1.0,17.399999618530273,1.999977111991028,17.083332061767578,0.07053576437186382 3497,2013-07-25,18.566665649414066,18.75,18.333332061767575,18.75,44652.0,-0.005357163475484761,3.5454431960050323,-0.415097598894447,71.37617714075375,61.20449800858535,-1.3917722603568699,-1.5318247748748952,-1.8124878878213515,-1.443673969194851,6.892337257391043,0.4166679382324254,0.35900615905580935,1.425999450683598,0.17164053733543838,2.680358364031756,0.79881999400952,2.053178907357676,-2.0206217926820322,89.52375139508949,26.304972814831018,0.627179456674079,7,-1.129165649414066,-1.3899989128112828,-1.7487492561340368,-1.2458324432373082,1.3416671752929652,3,0.08258535813640022,1.6792451200552772,18.66666603088379,-2.4857161541353996,18.16666603088379,1.0,17.399999618530273,0.08258535813640022 3498,2013-07-26,18.01666641235352,18.583332061767575,18.01666641235352,18.583332061767575,40572.0,-0.02962294078247185,1.0,3.0908863920100087,60.131207117851496,62.337348429786495,-0.6942628090283272,-0.9297323409579121,-1.2718621808121036,-0.8903729603526571,7.598543108396219,0.5666656494140554,0.3641222773147028,0.8126668930053746,-0.48577439537678657,2.111108181387534,0.1634462488142958,1.4618875371964535,-1.250226941294688,56.000018310533115,-2.460176750587962,0.6492206441910799,7,-0.5150003433227575,-0.839999675750736,-1.270833015441898,-0.37916612625122426,2.3166656494140554,4,0.1332099714564654,3.5454431960050323,18.566665649414066,1.6792451200552772,18.66666603088379,-2.4857161541353996,18.16666603088379,0.1332099714564654 3499,2013-07-29,18.63333320617676,18.808332443237305,18.174999237060547,18.174999237060547,75660.0,0.03422757460838666,-1.7636319751642746,-0.8088261033470827,67.03752470563151,62.824300661879775,-1.0480350642515788,-1.4860758370325442,-1.8847510809766632,-1.4937316909795832,8.675206082876485,0.7916660308837855,0.421777066497075,1.3426670074462912,-0.09433411216183885,2.7796681270544212,0.6241664476422244,2.061167567250358,-1.668537682223814,85.71435244366346,26.618222418135296,0.7185005598040654,7,-0.8958339691162145,-1.4275002479553258,-2.0541667938232457,-0.9791665077209508,1.6583328247070277,0,0.1001788983843459,1.0,18.01666641235352,3.5454431960050323,18.566665649414066,1.6792451200552772,18.66666603088379,0.1001788983843459 3500,2013-07-30,18.86666679382324,18.966665267944336,18.674999237060547,18.75,58830.0,0.012522375093315441,-1.1874816716853467,0.25454537888213297,70.19684895608758,64.03502221100678,-1.1020116680847387,-1.6393805482725732,-2.0953985657570264,-1.7121322283722051,9.891004067650838,0.3333320617675746,0.4793552513001309,1.4718338966369586,-0.10550528434422901,3.0491730776181445,0.6831643061463666,2.2605034871275507,-1.680646839556168,89.47383214910222,25.99862858164201,0.7886695904905932,7,-0.9625015258789027,-1.5275011062622035,-2.4441666603088343,-1.3274998664855922,1.2083339691162145,1,0.09540631934252697,-1.7636319751642746,18.63333320617676,1.0,18.01666641235352,3.5454431960050323,18.566665649414066,0.09540631934252697 3501,2013-07-31,18.91666603088379,19.16666603088379,18.86666679382324,18.983333587646484,68448.0,0.002650136222097199,-2.60000457765407,-0.5714355780077667,74.50279640194394,65.8138050194519,-0.9457723915413254,-1.6229475647495697,-2.127035993994035,-1.7496833956207354,11.287845733755153,0.2999992370605504,0.6356854307187376,1.426833152770996,-0.278296013836588,3.131962319378582,0.5742685694672041,2.279397736074788,-1.4813557327018998,78.26086235406699,6.477369524761556,0.8525645833037926,7,-0.8333330154418945,-1.307499885559082,-2.5420827865600586,-1.3774991035461426,1.0666675567626953,2,0.07488983674876448,-1.1874816716853467,18.86666679382324,-1.7636319751642746,18.63333320617676,1.0,18.01666641235352,0.07488983674876448 3502,2013-08-01,19.41666603088379,19.566665649414066,18.941665649414066,18.941665649414066,78078.0,0.026431718950035377,-1.6315768339644703,-7.124910594226479,77.05650438658918,68.4759918633264,-1.2360987405496857,-2.033595778682802,-2.60060498257306,-2.2342014749374783,12.938611080176726,0.649999618530277,0.7144322592589809,1.8039164543151855,-0.08446818486200058,3.69230109349237,0.8597241347265943,2.748108773903777,-1.7043388154695975,90.32260049271123,9.068237944657355,0.9441923195885924,8,-1.0916671752929688,-1.5716667175292969,-3.102499485015869,-1.8774991035461426,0.4500007629394496,3,0.0618026164239911,-2.60000457765407,18.91666603088379,-1.1874816716853467,18.86666679382324,-1.7636319751642746,18.63333320617676,0.0618026164239911 3503,2013-08-02,19.66666603088379,19.700000762939453,19.216665267944336,19.583332061767575,53940.0,0.012875536902285711,5.444325767690254,0.17543979408683122,83.59576869443637,71.12470427358693,-1.2081679072649507,-2.17041144788233,-2.8298581218476393,-2.472564091535162,14.739455605277152,0.4833354949951172,0.8308103002965694,1.9114164352416978,-0.14654278201804516,3.9693756525014408,0.8824368266118263,2.9403960438715693,-1.6205578973496202,97.8141181179178,7.5404385379566605,1.028979608629872,8,-1.0249996185302734,-1.7541656494140625,-3.352499485015869,-2.1274991035461426,-0.008333206176757812,4,0.012288142456059248,-1.6315768339644703,19.41666603088379,-2.60000457765407,18.91666603088379,-1.1874816716853467,18.86666679382324,0.012288142456059248 3504,2013-08-05,19.89166641235352,20.075000762939453,19.53333282470703,19.53333282470703,84666.0,0.011440697732721938,-2.023260765422899,4.299970245588195,81.78502639017441,72.92653504134593,-1.1650763435428537,-2.29657170512127,-3.0203233689803284,-2.685431981142532,16.749392471480274,0.5416679382324219,0.9507947913017816,1.9989168167114286,-0.24546091472320342,4.243294548146061,0.8767279509941126,3.1211056824287446,-1.514779752938292,86.90470351660234,-2.2812991057650294,1.1221888657173158,8,-0.8458328247070348,-1.7916660308837926,-3.5608334541320836,-2.3524994850158727,-0.024999618530280543,0,0.022203551992997506,5.444325767690254,19.66666603088379,-1.6315768339644703,19.41666603088379,-2.60000457765407,18.91666603088379,0.022203551992997506 3505,2013-08-06,19.75,20.333332061767575,19.583332061767575,19.91666603088379,58080.0,-0.0071218976538606205,-1.999988555951816,-0.4651141746952634,79.60992713526544,73.9213089920815,-0.866294918730425,-2.0430678964484947,-2.8477424726422242,-2.5310030828712726,18.93542557990947,0.75,1.1169848741711021,1.7197504043579102,-0.628870753523401,4.068371562239223,0.5454398254172546,2.8940609832985658,-1.0334905198799262,60.22732149475611,-26.686531461956648,1.1743105789406565,8,-0.5750007629394531,-1.520833969116211,-3.3962502479553223,-2.2108330726623535,-0.4249992370605469,1,0.02742612814601464,-2.023260765422899,19.89166641235352,5.444325767690254,19.66666603088379,-1.6315768339644703,19.41666603088379,0.02742612814601464 3506,2013-08-07,19.89166641235352,19.89166641235352,19.50833320617676,19.75,28434.0,0.007172982903975722,4.411772625683009,-0.8500017166203392,78.97622474768609,74.76575872618511,-0.9118074821573998,-2.0530633872933173,-2.940360458436448,-2.662945445933179,21.06299686098763,0.3833332061767578,1.254518970015699,1.7110001564025907,-0.7124837780481705,4.134484090853352,0.4992581891772119,2.9227421236279696,-0.8517924159039438,68.26354035036779,-16.292956971105212,1.2117419672253802,8,-0.7166671752929723,-1.6625003814697301,-3.612916469573978,-2.3524994850158727,-0.9916667938232457,2,0.00921664111922138,-1.999988555951816,19.75,-2.023260765422899,19.89166641235352,5.444325767690254,19.66666603088379,0.00921664111922138 3507,2013-08-08,19.91666603088379,20.0,19.674999237060547,19.89166641235352,61122.0,0.001256788547124632,2.391296559822468,0.17646821229498624,82.07548351294801,77.20401165897361,-0.810392450515522,-1.9164147889680478,-2.918556071349755,-2.6819687103212964,22.99377399948136,0.3250007629394531,1.3160209397054246,1.5709998130798333,-0.8534873040504394,3.995486930210106,0.35875625451469517,2.7832433716449714,-0.6181004213706132,62.68662834889124,-20.890221251566707,1.2122435585651363,8,-0.6625003814697266,-1.6875,-3.606666088104248,-2.3774991035461426,-1.3250007629394531,3,0.0033473251325959463,4.411772625683009,19.89166641235352,-1.999988555951816,19.75,-2.023260765422899,19.89166641235352,0.0033473251325959463 3508,2013-08-09,20.200000762939453,20.28333282470703,19.958332061767575,19.966665267944336,46794.0,0.014226012105455377,-1.5999862671945713,9.33356221866311,81.93917747872291,78.85975085598378,-0.8397613738897824,-2.0206029785656625,-3.149324975986101,-2.9565543771236555,25.110173206582797,0.3666667938232422,1.320181290471698,1.6748345375061042,-0.7401524804379207,4.089821555450129,0.46734102853409354,2.882328046478115,-0.6944818629753975,83.83860802659686,2.242547531144197,1.2074935089720122,8,-0.6958351135253906,-1.970834732055664,-3.890000820159912,-2.6608338356018066,-1.3166675567626918,4,-0.016501681016159897,2.391296559822468,19.91666603088379,4.411772625683009,19.89166641235352,-1.999988555951816,19.75,-0.016501681016159897 3509,2013-08-12,20.16666603088379,20.26666641235352,19.99166679382324,20.26666641235352,30996.0,-0.001650234197853262,4.4999713898793985,-0.4285690930641424,77.3972488205797,79.65979528537179,-0.6325716847082994,-1.7697974125553664,-3.051337269634054,-2.920962450814912,26.195020790532315,0.27499961853028054,1.3348294259850242,1.4458331108093248,-0.8238922745225636,3.715558496141213,0.31097041814338056,2.580695803475269,-0.49558449855902964,79.79802883915158,-2.2100285713685253,1.1348626926659442,8,-0.5666666030883825,-1.9375,-3.8212497234344482,-2.6274991035461426,-1.5,0,-0.025206606059637315,-1.5999862671945713,20.200000762939453,2.391296559822468,19.91666603088379,4.411772625683009,19.89166641235352,-0.025206606059637315 3510,2013-08-13,19.924999237060547,20.16666603088379,19.89166641235352,20.16666603088379,25860.0,-0.011983477757461114,1.2758577144976542,2.4166587194109272,68.5503576347239,78.99841320012513,-0.2514337963146964,-1.3665104228677194,-2.7515970076089786,-2.6705703110544547,28.34831610311084,0.2749996185302699,1.4502005176465893,1.0570830345153794,-1.1178360101739635,3.2320020792047224,-0.030376487829293808,2.1445425568600527,-0.12146759884722513,53.763385287074364,-24.896067536489078,1.0874595223446721,8,-0.28750038146972656,-1.6958332061767578,-3.440416097640991,-2.3858323097229004,-1.3499984741210938,1,-0.002927600776456263,4.4999713898793985,20.16666603088379,-1.5999862671945713,20.200000762939453,2.391296559822468,19.91666603088379,-0.002927600776456263 3511,2013-08-14,19.716665267944336,19.833332061767575,19.183332443237305,19.833332061767575,59238.0,-0.010455908511590284,10.14283845864662,0.48275889284388007,66.42855702615077,77.8175301600764,0.09198745064171021,-0.9924745924447294,-2.488508562190866,-2.458492596071018,29.927789298625918,0.7416667938232422,1.4789380388015374,0.7112490653991692,-1.2990554887323604,2.721553619530699,-0.2939032116665956,1.716401342464934,0.6166667938232386,48.48478543202299,-27.610691596910314,1.0051522770657648,8,0.04166698455810547,-1.4874992370605469,-3.209998846054077,-2.1774983406066895,-1.125,2,-0.019864642406931643,1.2758577144976542,19.924999237060547,4.4999713898793985,20.16666603088379,-1.5999862671945713,20.200000762939453,-0.019864642406931643 3512,2013-08-15,19.716665267944336,19.774999618530273,19.600000381469727,19.716665267944336,13554.0,0.0,1.9999346063301073,-0.0,78.81351384378237,77.28616851000373,0.15535477016299737,-0.8413390197506985,-2.440684647475365,-2.4540455552445444,32.231787722730665,0.17499923706054688,1.4751317259637453,0.5879158020019517,-1.2654713228042844,2.441302926808188,-0.33877776040116814,1.5146093644050715,0.5936668014526347,48.48478543202299,-28.907057850996466,0.9266935624031188,8,0.04166698455810547,-1.4874992370605469,-3.13874888420105,-2.1774983406066895,-0.9833316802978516,3,-0.04142006968804257,10.14283845864662,19.716665267944336,1.2758577144976542,19.924999237060547,4.4999713898793985,20.16666603088379,-0.04142006968804257 3513,2013-08-16,19.774999618530273,19.89166641235352,19.36666679382324,19.66666603088379,22284.0,0.0029586316850840344,2.0731639238103523,100.0,73.86755497143356,76.40644946347697,0.12740119286003804,-0.7248441469699145,-2.4450715981535396,-2.5078146214490644,34.460432172827396,0.5249996185302805,1.454621980196947,0.5116667747497559,-1.0901815920802278,2.1135151415797395,-0.28925740866523597,1.3125909581647477,0.5127924583435046,54.61539951300999,-20.826318598463246,0.8009241834149926,8,-0.01666736602783203,-1.5458335876464844,-3.1449997425079346,-2.235832691192627,-1.4083328247070348,4,-0.059839917745287186,1.9999346063301073,19.716665267944336,10.14283845864662,19.716665267944336,1.2758577144976542,19.924999237060547,-0.059839917745287186 3514,2013-08-19,20.0,20.024999618530273,19.774999618530273,19.833332061767575,25914.0,0.011378022038437186,1.3076868903834642,1.5384696644248366,73.77618432161846,75.75825581751619,-0.09008993043971714,-0.7853363642229354,-2.6230362886063965,-2.7153188157121484,36.49964753787511,0.25,1.373283276107756,0.6066671371459975,-0.7637557016004095,1.9770899758924045,-0.078544282227206,1.291878556519201,0.2657028842010476,83.05091649694502,8.996516203998354,0.6852114193732031,8,-0.26666736602783203,-1.770833969116211,-3.371666669845581,-2.4608330726623535,-1.6000003814697266,0,-0.05583333969116189,2.0731639238103523,19.774999618530273,1.9999346063301073,19.716665267944336,10.14283845864662,19.716665267944336,-0.05583333969116189 3515,2013-08-20,19.725000381469727,20.0,19.591665267944336,20.0,14394.0,-0.013749980926513694,1.9697112616955312,-1.649985122794133,65.49520299520296,74.26036451168474,0.20226040479573015,-0.40855090471838196,-2.29892840070465,-2.4269056758953234,36.2680288383461,0.40833473205566406,1.2267440675444767,0.2537508010864258,-0.994797882650218,1.5022994848230695,-0.3705235407818961,0.8780251429547477,0.5190550939120477,64.35654782947634,-8.787135075517938,0.6242743418683221,8,0.008332252502441406,-1.4316682815551758,-3.2179172039031982,-2.5941672325134277,-1.3416671752929652,1,-0.053654465405241214,1.3076868903834642,20.0,2.0731639238103523,19.774999618530273,1.9999346063301073,19.716665267944336,-0.053654465405241214 3516,2013-08-21,19.983333587646484,20.0,19.725000381469727,19.75,18990.0,0.013096740237300342,1.0624991059294757,-0.8484869502493428,61.97182985081599,72.0266252158923,-0.04660319928278511,-0.5936202446902143,-2.5111238147640336,-2.678170563438009,35.93201049985667,0.27499961853027344,1.0959651040572993,0.4462506294250481,-0.7618662431023289,1.654367501952425,-0.15780780683864037,1.0503090656887366,0.23950742709240203,93.67097776078067,21.762585906338444,0.6040584362636883,8,-0.2500009536743164,-1.4833345413208008,-3.476250410079956,-2.8525004386901855,-1.5666675567626953,2,-0.07047536981405589,1.9697112616955312,19.725000381469727,1.3076868903834642,20.0,2.0731639238103523,19.774999618530273,-0.07047536981405589 3517,2013-08-22,20.100000381469727,20.100000381469727,19.816665649414066,19.983333587646484,29142.0,0.005838204787581791,3.8571615413539373,0.5,59.70149763603068,69.5557719000376,-0.15033887965275738,-0.6213821022976376,-2.561615044797165,-2.7790352935845846,35.52569386713751,0.2833347320556605,0.9823868724846179,0.4862506866455085,-0.6553507551105291,1.6278521284015461,-0.08455003423251028,1.0570514075235273,0.10205046183912714,100.0,30.072707571280944,0.5708007208780181,8,-0.3750009536743164,-1.5125017166137695,-3.5929172039031982,-3.015000820159912,-1.4916667938232422,3,-0.07504154651240358,1.0624991059294757,19.983333587646484,1.9697112616955312,19.725000381469727,1.3076868903834642,20.0,-0.07504154651240358 3518,2013-08-23,20.41666603088379,20.450000762939453,20.00833320617676,20.100000381469727,54516.0,0.015754509622099233,1.30434176875079,2.714274036653751,61.29030140995962,67.76611107663537,-0.4839287527198124,-0.7895051315216577,-2.8065237606504567,-3.072574695743249,36.16949177488466,0.44166755676269176,0.8716446524029244,0.6829163551330559,-0.23433991041443036,1.6001726206805422,0.22428822235931278,1.141544487906799,-1.2333335876464844,96.1163516771663,27.16603236841489,0.45862813277374376,8,-0.5999994277954102,-1.6916656494140625,-3.8595826625823975,-3.3983330726623535,-1.75,4,-0.08244893856278834,3.8571615413539373,20.100000381469727,1.0624991059294757,19.983333587646484,1.9697112616955312,19.725000381469727,-0.08244893856278834 3519,2013-08-26,20.5,20.558332443237305,20.16666603088379,20.433332443237305,23256.0,0.004081663920551648,3.2727452428760184,0.21052980292005974,66.5440916602995,67.54319263503265,-0.5755299376486214,-0.765047130130398,-2.8202737476491038,-3.1211787688058337,36.56425851317265,0.3916664123535156,0.7460299604760117,0.6729169845581069,-0.14766771406950596,1.4935016831857197,0.26262463524430046,1.0832093338719133,-1.2913341903686515,93.96561249536317,22.924117009925183,0.4102923493138062,8,-0.6291675567626953,-1.6791677474975586,-3.9429166316986084,-3.6566672325134313,-1.833333969116211,0,-0.10406503444764692,1.30434176875079,20.41666603088379,3.8571615413539373,20.100000381469727,1.0624991059294757,19.983333587646484,-0.10406503444764692 3520,2013-08-27,20.66666603088379,20.733333587646484,20.433332443237305,20.61666679382324,91344.0,0.008130050287014079,2.272721598002497,0.7499785426144212,66.90905913049987,67.59658175773811,-0.6994851126774861,-0.8326372228319059,-2.9061398752234524,-3.2437297521008404,36.84435604555645,0.3000011444091797,0.6007507274800616,0.7495830535888679,-0.020783487276439416,1.5199495944541752,0.36439978315621246,1.1347663240215233,-1.4040135559082039,93.38834064431191,21.086843062444174,0.38518327043265443,8,-0.6166658401489258,-1.5083332061767578,-4.034582853317261,-3.8233332633972203,-2.0,1,-0.10967741042344525,3.2727452428760184,20.5,1.30434176875079,20.41666603088379,3.8571615413539373,20.100000381469727,-0.10967741042344525 3521,2013-08-28,20.333332061767575,20.66666603088379,19.591665267944336,20.66666603088379,128232.0,-0.016129063517941744,5.449992275252771,-6.666781109330489,58.012795354293026,65.28539081446152,-0.30114667242292725,-0.4086817398428586,-2.494374616220558,-2.879374013230347,36.15525249089249,1.0750007629394531,0.4942737982046488,0.34541578292846253,-0.28554655410875185,0.9763781199656769,0.02993461440985712,0.660896951447068,-0.9824387200317339,64.96342072597172,-8.200924123934769,0.31548116851860686,8,-0.2833318710327113,-0.9583320617675746,-3.1012485027313197,-3.231665134429928,-1.6666660308837855,2,-0.09590158905914703,2.272721598002497,20.66666603088379,3.2727452428760184,20.5,1.30434176875079,20.41666603088379,-0.09590158905914703 3522,2013-08-29,20.61666679382324,20.808332443237305,20.316665649414066,20.575000762939453,66492.0,0.013934495890538967,1.31374062588354,-0.12499785423686881,58.012795354293026,63.52375085700146,-0.4954973265730267,-0.6297958796131837,-2.688834410361409,-3.1435892434877992,35.00482054556669,0.49166679382323863,0.45653726610855827,0.5687504768371561,-0.061711218457141115,1.1992121721314533,0.25351962919000925,0.8839813244843029,-1.1828270373327605,84.2466655379345,11.91896765639602,0.3152308476471485,8,-0.4166679382324183,-1.2041673660278285,-3.3512504100799525,-3.481667041778561,-2.016666412353512,3,-0.10670981807779767,5.449992275252771,20.333332061767575,2.272721598002497,20.66666603088379,3.2727452428760184,20.5,-0.10670981807779767 3523,2013-08-30,19.90833282470703,20.61666679382324,19.850000381469727,20.61666679382324,55872.0,-0.03435734671369983,1.1647032213070065,-17.000274662395505,46.055985719652085,60.4437287901163,0.261207728134913,0.10284434607989112,-1.895015158223412,-2.416201865451608,33.435073380547394,0.7666664123535121,0.42466719164075073,-0.15166683197021413,-0.760246003407623,0.4569123394671948,-0.4559564176889168,0.15262275374848855,-0.3645336532768084,26.027459538097837,-43.48171140233996,0.3042895857187036,8,0.29166603088378906,-0.4958333969116211,-2.6012494564056396,-2.731666088104248,-1.5666675567626953,4,-0.0652992517508647,1.31374062588354,20.61666679382324,5.449992275252771,20.333332061767575,2.272721598002497,20.66666603088379,-0.0652992517508647 3524,2013-09-02,20.333332061767575,20.40833282470703,19.850000381469727,19.850000381469727,24720.0,0.021347806509096623,-1.3103490459935676,-0.6823499950184571,55.90360276290502,59.377995430972085,-0.12464349768236005,-0.3028996828058048,-2.2188551639466922,-2.8214788033816554,31.36828119730068,0.5583324432373047,0.3698893176951046,0.25124912261962606,-0.36363160741449363,0.8661298526537458,-0.056191242397432006,0.5586894876366841,-0.6883702285927846,60.95888907701058,-10.106537968726826,0.30744036501705924,9,-0.13333320617675426,-0.8416662216186488,-2.994165658950802,-3.1566653251647914,-1.9166660308837855,0,-0.08196718697264527,1.1647032213070065,19.90833282470703,1.31374062588354,20.61666679382324,5.449992275252771,20.333332061767575,-0.08196718697264527 3525,2013-09-03,20.29166603088379,20.41666603088379,20.16666603088379,20.333332061767575,42420.0,-0.002049149188003918,1.3999926758036016,-0.08620587596929144,58.73418543014125,59.018257162008226,0.006545581694467728,-0.23038465603839953,-2.0919980498914157,-2.760132534628262,28.926894061909035,0.25,0.34581232813287954,0.18249979019164897,-0.41835011176081593,0.7833496921441139,-0.11792516078458348,0.4829247411678814,-0.5536345489039967,57.53428523054348,-15.710492826997005,0.30042495097623234,9,-0.09166717529296875,-0.5500001907348633,-2.819999933242798,-3.0858330726623535,-1.9416656494140625,1,-0.08008213803276476,-1.3103490459935676,20.333332061767575,1.1647032213070065,19.90833282470703,1.31374062588354,20.61666679382324,-0.08008213803276476 3526,2013-09-04,20.075000762939453,20.29166603088379,19.90833282470703,20.29166603088379,20292.0,-0.010677549473491865,2.538483207887671,5.2000457770661335,55.106919353672474,58.507748463968426,0.26550160631972375,0.0007586939734594011,-1.7880014947128338,-2.52019005422337,26.746023264134422,0.3833332061767578,0.3008527575283324,-0.04333219528198384,-0.6357453517068166,0.5490809611428489,-0.3395387734944002,0.2528743829304325,-0.25134520405906,23.4783318273552,-50.713239662654665,0.2962065782124164,9,0.12499809265136719,-0.2375011444091797,-2.4533352851867676,-2.790001392364502,-2.241668701171875,2,-0.0701536577102202,1.3999926758036016,20.29166603088379,-1.3103490459935676,20.333332061767575,1.1647032213070065,19.90833282470703,-0.0701536577102202 3527,2013-09-05,19.983333587646484,20.075000762939453,19.933332443237305,20.075000762939453,16584.0,-0.004566235208428804,2.0909280066583436,0.4230820018486729,52.941185974334005,57.580068971121136,0.37870400107261304,0.1029550830352477,-1.6160584658433237,-2.403014237549307,24.333971945384214,0.14166831970214844,0.2954546677033072,-0.13833274841308452,-0.7267045347178502,0.4500390378916812,-0.43251864156546915,0.15585314473930012,-0.08090387801753707,17.391293531100654,-56.8278796621742,0.29418589315238364,9,0.21666526794433594,-0.10833454132080078,-2.1370840072631836,-2.5983338356018066,-1.7916679382324183,3,-0.06588828390357493,2.538483207887671,20.075000762939453,1.3999926758036016,20.29166603088379,-1.3103490459935676,20.333332061767575,-0.06588828390357493 3528,2013-09-06,19.86666679382324,19.975000381469727,19.75,19.975000381469727,27882.0,-0.005838204787582013,3.153843445191732,1.18181439866837,48.058253775579026,55.52608698392997,0.4572316247032262,0.20381880793107143,-1.4298310220185044,-2.263786399508792,21.629392160483253,0.23333358764648438,0.28457694601370065,-0.23833284378052255,-0.8361700619393133,0.3595043743782682,-0.5372514528599197,0.060585765298874605,0.941665649414066,17.50003576282044,-53.30512080669725,0.2989186090793958,9,0.3333320617675817,0.12916564941406605,-1.7816677093505824,-2.281667232513424,-1.766666412353512,4,-0.06375837605266188,2.0909280066583436,19.983333587646484,2.538483207887671,20.075000762939453,1.3999926758036016,20.29166603088379,-0.06375837605266188 3529,2013-09-09,19.65833282470703,19.899999618530273,19.53333282470703,19.86666679382324,24672.0,-0.010486609116582168,1.6666712905485541,1.923078277404038,49.00988780824688,53.53729017034631,0.5963300829790761,0.39222676152007097,-1.1577587477749987,-2.0293497460605394,18.91495572597482,0.3666667938232422,0.26813821721430386,-0.42125015258789134,-1.0504489292259294,0.2079486240501467,-0.7358495409069121,-0.10665076426887055,1.1288329696655275,14.150945433266902,-55.09589379197523,0.31459938831901907,9,0.5124998092651367,0.33749961853027344,-1.3812494277954102,-2.0066657066345215,-1.5,0,-0.06697757986414177,3.153843445191732,19.86666679382324,2.0909280066583436,19.983333587646484,2.538483207887671,20.075000762939453,-0.06697757986414177 3530,2013-09-10,19.86666679382324,19.983333587646484,19.65833282470703,19.66666603088379,24156.0,0.010597743510292412,-2.0,-0.9600007324196391,48.241204585226484,52.45155786267225,0.2934407264439969,0.1889881216274354,-1.2948583121693247,-2.202333915350412,16.306454342711277,0.3250007629394531,0.22509433431680748,-0.209999561309818,-0.8427462491675506,0.4227471265479146,-0.5263729052386843,0.10637378261904828,0.8703456817627,43.95613516606465,-21.284105514317723,0.3163733439288658,9,0.30416584014892933,0.12916564941406605,-1.2937498092651332,-2.027499675750729,-1.9416675567626918,1,-0.07298661511704974,1.6666712905485541,19.65833282470703,3.153843445191732,19.86666679382324,2.0909280066583436,19.983333587646484,-0.07298661511704974 3531,2013-09-11,19.325000762939453,19.825000762939453,19.191665649414066,19.825000762939453,74022.0,-0.0272650684941369,1.5333404541015483,-2.49999046329326,39.64365801078748,50.41054260228274,0.7565975818658366,0.7376255953214681,-0.694305573843323,-1.6334845658386214,15.810407792270176,0.6750011444091726,0.14334748023243904,-0.7320823669433594,-1.4323800611927915,-0.03178467269392726,-1.0822312140680737,-0.3819335198186451,1.36386452661133,15.09451073367243,-43.8590161913876,0.3501488471247158,9,0.5791654586791992,0.6708316802978516,-0.6229181289672852,-1.3566679954528844,-1.0,2,-0.05045279911913558,-2.0,19.86666679382324,1.6666712905485541,19.65833282470703,3.153843445191732,19.86666679382324,-0.05045279911913558 3532,2013-09-12,18.899999618530273,19.333332061767575,18.86666679382324,19.28333282470703,55866.0,-0.02199229638449618,-1.0740731321710866,0.7666664123535156,30.303045315604024,48.66021589072185,1.0197151921340541,1.157661062442756,-0.21226157788745326,-1.186422820144994,15.453861939979882,0.46666526794433594,0.028009853844039867,-1.1162502288818352,-1.976983194389856,-0.25551726337381453,-1.5466167116358456,-0.6858837461278249,1.699033692612307,2.9850287383320335,-49.14983701997578,0.43036648275401074,9,0.7416667938232422,0.9375,-0.19791698455810547,-0.9316668510437047,-0.29166603088378906,3,-0.056437438004860785,1.5333404541015483,19.325000762939453,-2.0,19.86666679382324,1.6666712905485541,19.65833282470703,-0.056437438004860785 3533,2013-09-13,18.591665267944336,19.091665267944336,18.575000762939453,18.79166603088379,59142.0,-0.01631398713276344,-3.428620475427525,0.5217412937798852,26.58486525702375,45.40257839006838,1.2534529368418816,1.446985166113798,0.1552758828049683,-0.8597258050327454,15.786354795479692,0.5166645050048828,-0.057809167769811154,-1.3654178619384751,-2.4336496938572054,-0.29718603001974486,-1.8995337778978403,-0.83130194597911,1.8687787218126957,1.183278889231986,-43.77409972034223,0.5341159159593651,9,0.9041681289672852,1.100001335144043,0.15000057220458984,-0.6233325004577672,-0.48333168029785156,4,-0.021514996788369878,-1.0740731321710866,18.899999618530273,1.5333404541015483,19.325000762939453,-2.0,19.86666679382324,-0.021514996788369878 3534,2013-09-16,18.88333320617676,18.88333320617676,18.591665267944336,18.591665267944336,56256.0,0.015688101847192604,-1.0000000000000244,-1.4583341280589164,28.769870463921166,42.073210060488364,0.8207869371779033,1.1250519507409855,-0.08305644746824115,-1.133942861354246,15.917725987492155,0.2916679382324254,-0.1683665257128908,-1.0179165840148876,-2.188527421091692,0.15269425306191664,-1.603222002553288,-0.43261116547648726,1.388566460898513,21.89343582909453,-16.238070745446677,0.5853054185384018,9,0.5500001907348597,0.8083333969116175,-0.016667366027835584,-0.9150004386901927,-0.9583339691162145,0,-0.041482762399744466,-3.428620475427525,18.591665267944336,-1.0740731321710866,18.899999618530273,1.5333404541015483,19.325000762939453,-0.041482762399744466 3535,2013-09-17,18.66666603088379,18.88333320617676,18.591665267944336,18.88333320617676,81630.0,-0.011473989942734297,1.6923131096164803,-0.742855648125142,29.591866762890348,39.23820421706813,0.8746900630497798,1.3263697048728105,0.19009533959764724,-0.9002422606931368,16.50151762623255,0.2916679382324254,-0.19769521049347105,-1.1816670417785637,-2.475066955610586,0.11173287205345872,-1.8283669986945768,-0.5349670848625507,1.4355437457779026,7.333221435546874,-26.272188044800515,0.6466999569160121,9,0.6583347320556641,1.0250005722045898,0.24791669845581055,-0.6983332633972203,-0.6749992370605469,1,-0.027232136972704546,-1.0000000000000244,18.88333320617676,-3.428620475427525,18.591665267944336,-1.0740731321710866,18.899999618530273,-0.027232136972704546 3536,2013-09-18,18.575000762939453,18.833332061767575,18.54166603088379,18.708332061767575,47160.0,-0.004910639521416238,-1.9166491827041932,0.615373780766902,23.768755927277326,35.9968231007285,0.8171346413375886,1.3777546434790082,0.3421057461206516,-0.80654021258729,17.141851709862383,0.2916660308837855,-0.31063478113088294,-1.2029156684875488,-2.6134158273270103,0.20758449035191262,-1.9081657479072796,-0.4976655890678181,1.374488112350015,4.210706378098659,-22.039276024010892,0.7052500794197307,9,0.6874990463256836,1.0999984741210938,0.35833168029785156,-0.6066679954528844,-0.7083339691162109,2,-0.03499335123451397,1.6923131096164803,18.66666603088379,-1.0000000000000244,18.88333320617676,-3.428620475427525,18.591665267944336,-0.03499335123451397 3537,2013-09-19,18.591665267944336,18.725000381469727,18.549999237060547,18.549999237060547,30132.0,0.0008971469351501948,-7.400183108262761,-0.3125000000000083,29.427062068126887,33.926690688789364,0.6507334628573318,1.3094307529406102,0.39582097949339357,-0.8233123954824819,17.632534528018805,0.1750011444091797,-0.44273896678410196,-1.1108344078063972,-2.607488629178249,0.3858198135654547,-1.859161518492325,-0.3625072971204695,1.1888848660164513,9.09078298503943,-16.477355484764203,0.7483271106859263,9,0.6708345413208008,1.083333969116211,0.4020838737487793,-0.6233325004577672,-0.9083328247070312,3,-0.014343228600649627,-1.9166491827041932,18.575000762939453,1.6923131096164803,18.66666603088379,-1.0000000000000244,18.88333320617676,-0.014343228600649627 3538,2013-09-20,18.733333587646484,18.733333587646484,18.549999237060547,18.591665267944336,37014.0,0.007619990875503246,1.5882194547290474,3.40009155413138,22.571466687244254,30.989088342011296,0.3703407043226825,1.0911279809417707,0.32784457806187106,-0.9674591033457816,17.53740173287263,0.1833343505859375,-0.553706877367798,-0.8849994659423821,-2.4017442312707935,0.6317452993860293,-1.6433718486065878,-0.1266270832781764,0.898550453945063,56.097737980929686,33.560217656088426,0.7583723826642057,9,0.5291662216186523,0.9416656494140625,0.26041555404663086,-0.7650008201599157,-0.7333335876464844,4,-0.006672597774185274,-7.400183108262761,18.591665267944336,-1.9166491827041932,18.575000762939453,1.6923131096164803,18.66666603088379,-0.006672597774185274 3539,2013-09-23,18.36666679382324,18.825000762939453,18.36666679382324,18.78333282470703,94956.0,-0.019572960258661065,-1.2000064087011646,-2.9411376640861913,20.30851369289134,27.885456020640724,0.5973322133922707,1.3594772326413356,0.776960207762496,-0.6086214502147946,17.36313769773935,0.4583339691162145,-0.6687565543681693,-1.144999599456792,-2.7002434312777126,0.41024423236412844,-1.9226215153672541,-0.36737768354633005,1.1343910864833795,0.0,-17.362532044731683,0.7776219159104604,9,0.729166984558109,1.2208328247070348,0.6270823478698766,-0.3983340263366699,-0.35000038146971946,0,-0.014065328732572935,1.5882194547290474,18.733333587646484,-7.400183108262761,18.591665267944336,-1.9166491827041932,18.575000762939453,-0.014065328732572935 3540,2013-09-24,18.399999618530273,18.549999237060547,18.350000381469727,18.36666679382324,38298.0,0.0018148543272014095,-5.000057221332113,-0.07999890136551896,22.615811291784212,25.993473051862583,0.37333380023990514,1.209643664845835,0.8046297365236299,-0.6486045790533623,16.913615636194475,0.1999988555908203,-0.7645226406323644,-0.9983334541320801,-2.5293538267803335,0.5326869185161733,-1.7638436404562086,-0.2328232678079516,0.9422435096686712,10.344705116315856,-5.986277125278368,0.7655101863241273,9,0.4416666030883789,1.1791667938232422,0.5812497138977051,-0.4316668510437047,-0.19166755676269887,1,-0.025815238658557504,-1.2000064087011646,18.36666679382324,1.5882194547290474,18.733333587646484,-7.400183108262761,18.591665267944336,-0.025815238658557504 3541,2013-09-25,18.38333320617676,18.424999237060547,18.108333587646484,18.424999237060547,73860.0,-0.0009057832988609293,14.20018310826276,-1.2499999999997602,23.184370578604003,25.20250919219592,0.2708613900620769,1.1307023092259563,0.8838999255339886,-0.6315676713001324,18.579990694296367,0.3166656494140625,-0.8596801451630753,-0.9174999237060497,-2.4461724062319625,0.6111725588198631,-1.6818361649690061,-0.1531636824430933,0.8001510825455078,38.372012561878385,21.259119888975164,0.7643362412629571,9,0.2166662216186488,1.0749998092651332,0.629999160766598,-0.41500043869019265,0.07499885559081321,2,-0.02130551668518521,-5.000057221332113,18.399999618530273,-1.2000064087011646,18.36666679382324,1.5882194547290474,18.733333587646484,-0.02130551668518521 3542,2013-09-26,18.41666603088379,18.700000762939453,18.333332061767575,18.49166679382324,65724.0,0.0018132089721263345,-2.034474049753697,1.8000457770657583,25.00000000000003,25.026413052526618,0.18076721017265385,0.9740397069028006,0.9057148393405043,-0.659276162995944,19.7608941402005,0.36666870117187855,-0.9780993762059751,-0.7741670608520508,-2.2184531503420857,0.6701190286379841,-1.4963101055970682,-0.05202401610703333,0.5732911316448401,43.02310108053441,24.886832481050327,0.722143044745018,9,0.07916736602783203,1.0416669845581055,0.6999998092651367,-0.44833326339722035,0.10833358764648438,3,-0.029864212998065298,14.20018310826276,18.38333320617676,-5.000057221332113,18.399999618530273,-1.2000064087011646,18.36666679382324,-0.029864212998065298 3543,2013-09-27,18.608333587646484,18.608333587646484,18.29166603088379,18.466665267944336,33444.0,0.010407288509292512,3.4705486368226186,-1.8888917145619124,31.79193198641528,25.362197666137074,-0.00926121259370305,0.7167331210708383,0.777932269592494,-0.845877528421191,21.60256192963643,0.3166675567626953,-1.020273467335091,-0.5174995422363295,-1.9427102095104125,0.9077111250377534,-1.2301048758733693,0.19510579140071016,0.22293133140335897,69.767392345771,49.01500324111897,0.7126053336370414,9,-0.11250019073486328,0.8499994277954102,0.5479154586791992,-0.6400008201599157,-0.025001525878909803,4,-0.049708972598344836,-2.034474049753697,18.41666603088379,14.20018310826276,18.38333320617676,-5.000057221332113,18.399999618530273,-0.049708972598344836 3544,2013-09-30,18.66666603088379,18.66666603088379,18.466665267944336,18.61666679382324,84192.0,0.003134748362208617,7.000152590218967,0.3529316728374536,28.048768573968687,25.190742311812446,-0.11349524716780834,0.5556232449979035,0.7752711077873116,-0.8960919352772478,23.474900022085112,0.20000076293945312,-0.9867517014709968,-0.3758337974548347,-1.6947019597664656,0.9430343648567963,-1.0352678786106502,0.2836002837009808,0.03447124851344796,94.36596562262253,73.38654673868626,0.6594340811558159,9,-0.1958332061767578,0.7916669845581055,0.6041674613952637,-0.6399989128112793,-0.008333206176757812,0,-0.0357142528709089,3.4705486368226186,18.608333587646484,-2.034474049753697,18.41666603088379,14.20018310826276,18.38333320617676,-0.0357142528709089 3545,2013-10-01,18.66666603088379,18.725000381469727,18.608333587646484,18.66666603088379,105138.0,0.0,-1.0000326979040643,0.0,34.9809627827843,26.43654307353544,-0.12683310292160144,0.45075049611116214,0.8073744791327897,-0.889488203950517,25.39523974709294,0.11666679382324219,-0.9044099280145872,-0.294583797454834,-1.4832156011097517,0.8940480062000837,-0.8888996992822911,0.2997321043726231,-0.5583324432373047,90.54037753123154,65.97381634649389,0.5943159018274586,10,-0.1999988555908203,0.7916669845581055,0.679166316986084,-0.5858330726623535,-0.016666412353515625,1,-0.034821409321560304,7.000152590218967,18.66666603088379,3.4705486368226186,18.608333587646484,-2.034474049753697,18.41666603088379,-0.034821409321560304 3546,2013-10-02,18.66666603088379,18.66666603088379,18.575000762939453,18.66666603088379,44052.0,0.0,1.0,0.0,43.39621826693242,27.98867154006939,-0.12567951971380964,0.3581967533735835,0.8240207919013187,-0.8862769872502376,26.949992021940343,0.09166526794433594,-0.8497689486654458,-0.22416706085205007,-1.2961239104998725,0.8477897887957724,-0.7601454856759631,0.31181136397186293,-0.5459991073608386,86.5382583893799,56.79456173416204,0.535978424823912,10,-0.1999988555908203,0.7916669845581055,0.9375004768371582,-0.49833250045776367,-0.14999961853026988,2,-0.024553606324659527,-1.0000326979040643,18.66666603088379,7.000152590218967,18.66666603088379,3.4705486368226186,18.608333587646484,-0.024553606324659527 3547,2013-10-03,18.66666603088379,18.691665649414066,18.5,18.66666603088379,76800.0,0.0,6.666742961775203,0.0,52.571456971485205,31.32200379387394,-0.12730983275925922,0.26825103879581746,0.844234119986421,-0.8767793737881675,28.641588532303473,0.19166564941406605,-0.7849227324020873,-0.1583336830139146,-1.1018096114170994,0.7851422453892702,-0.6300716472155088,0.3134042811876796,-0.5339124382019023,86.5382583893799,50.984973148681355,0.4717379642015927,10,-0.1999988555908203,0.7916669845581055,1.0458340644836426,-0.49833250045776367,-0.20000076293945312,3,-0.01116074872564432,1.0,18.66666603088379,-1.0000326979040643,18.66666603088379,7.000152590218967,18.66666603088379,-0.01116074872564432 3548,2013-10-04,18.600000381469727,18.700000762939453,18.558332443237305,18.66666603088379,24036.0,-0.0035713741973936175,1.1249964237690613,-100.0,38.513500974297,33.34478015847457,-0.09112975286245728,0.24786373327718536,0.9484860238613493,-0.800774289221085,30.06601050402341,0.14166831970214844,-0.6886713062936565,-0.16166601181030416,-0.9712831578081982,0.6479511341875899,-0.5664745848092494,0.24314256118864108,-0.45540185301208425,51.613236662187504,13.740029214393473,0.40480857299894696,10,-0.1833333969116211,0.7624998092651367,1.2062487602233887,-0.394167423248291,0.0666656494140625,4,-0.0040322990000674075,6.666742961775203,18.66666603088379,1.0,18.66666603088379,-1.0000326979040643,18.66666603088379,-0.0040322990000674075 3549,2013-10-07,18.341665267944336,18.625,18.183332443237305,18.583332061767575,54636.0,-0.013888984313288333,1.7179318641978931,3.6250572213320593,37.25484916211146,34.97133992184426,0.1824751471466044,0.4242513492598903,1.2223004069592562,-0.5314467464508077,31.427547992208194,0.4416675567626953,-0.6423152361304609,-0.3541677474975593,-1.0648737297847184,0.3565382347895998,-0.7095207386411388,0.0011852436460202398,-0.1854587024264518,29.230606711503924,-11.989105858508026,0.35535299114357954,10,0.07500171661376953,0.9208345413208008,1.4645838737487793,-0.1358323097229004,0.2583351135253906,0,0.013175837106001342,1.1249964237690613,18.600000381469727,6.666742961775203,18.66666603088379,1.0,18.66666603088379,0.013175837106001342 3550,2013-10-08,18.41666603088379,18.450000762939453,18.233333587646484,18.341665267944336,40056.0,0.0040890923394252265,2.0587538370402285,-0.3103478212828471,43.70855305739175,37.25180464170956,0.1230244721798357,0.24775275820509535,1.156447388228429,-0.5869237826937557,33.067503881076746,0.21666717529296875,-0.586468681316326,-0.2066669464111328,-0.6657728454484015,0.2524389526261359,-0.4362198959297672,0.02288600310750155,-0.24908358904686878,45.16119505469151,-0.7093430661812121,0.22955294951863353,10,0.03750038146972656,0.8458337783813477,1.429166316986084,-0.21083307266235352,0.274999618530277,1,0.013122179303136638,1.7179318641978931,18.341665267944336,1.1249964237690613,18.600000381469727,6.666742961775203,18.66666603088379,0.013122179303136638 3551,2013-10-09,18.350000381469727,18.441665649414066,18.25833320617676,18.41666603088379,29430.0,-0.003619854391792021,2.1428898407610157,-0.8888662835054169,40.764406423848015,39.00340535547045,0.20614273117904247,0.25047034571734983,1.230062856390127,-0.5035850671098316,34.005566242144575,0.1833324432373047,-0.48200067547816516,-0.22458257675170756,-0.5605143728862387,0.1113492193828236,-0.39254847481897315,-0.05661667868444198,-0.17126958084014987,32.25820741796274,-17.510225528414438,0.16796589806726614,10,0.10416603088378906,0.8499994277954102,1.6208319664001465,-0.14416742324829102,1.0833320617675781,2,0.016348731925013738,2.0587538370402285,18.41666603088379,1.7179318641978931,18.341665267944336,1.1249964237690613,18.600000381469727,0.016348731925013738 3552,2013-10-10,17.833332061767578,18.40833282470703,17.649999618530273,18.36666679382324,81414.0,-0.028156311115060895,1.4594585399197677,8.000143053330229,23.267297564336147,38.056223753017214,0.7055605167627448,0.7200464213718334,1.7317015934819793,0.02785261920055504,34.85496487246891,0.7583332061767578,-0.40441353956261494,-0.6879175186157234,-1.1286600070341244,-0.24717503019732234,-0.9082887628249239,-0.46754627440652285,0.8916683197021484,17.460213659144454,-30.206058115295125,0.2203712442092007,10,0.3541679382324219,1.0291681289672852,2.1854171752929688,0.4266672134399414,1.6750011444091832,3,0.03831781678371393,2.1428898407610157,18.350000381469727,2.0587538370402285,18.41666603088379,1.7179318641978931,18.341665267944336,0.03831781678371393 3553,2013-10-11,18.191665649414066,18.333332061767575,18.0,18.01666641235352,43542.0,0.020093473637196047,-2.2000073242633107,-0.32812270895247714,44.77608881064673,39.91481489042589,0.3150364171937845,0.3480542900605137,1.3541329331108933,-0.3180020157846286,35.361582146750145,0.49999999999999645,-0.3186986199813049,-0.30958395004272177,-0.7726113867582995,0.153443486672856,-0.5410976684005107,-0.07807023168493288,0.5118347167968729,55.55546861092291,1.7829103372657826,0.2315137183577881,10,-0.004165649414066053,0.6250009536743129,1.845833301544186,0.2383337020873988,1.3916664123535085,4,0.015116791602814317,1.4594585399197677,17.833332061767578,2.1428898407610157,18.350000381469727,2.0587538370402285,18.41666603088379,0.015116791602814317 3554,2013-10-14,18.100000381469727,18.308332443237305,18.01666641235352,18.191665649414066,45150.0,-0.005038860636012887,-1.2580607053994337,-0.5238038147139168,41.34617712370402,40.62206092830586,0.35522240531354043,0.3984542016417407,1.4178478398321133,-0.20894174238907226,35.89557764805201,0.2916660308837855,-0.2439080034180776,-0.3620825767517104,-0.821534417345088,0.09736926384166722,-0.5918084970483974,-0.13235665645502337,0.5824299697876008,56.25001490113988,-2.891292053193226,0.22972592029668826,10,0.07499980926513672,0.7166662216186523,1.997915267944336,0.3658323287963867,1.3249988555908203,0,0.0313074937829394,-2.2000073242633107,18.191665649414066,1.4594585399197677,17.833332061767578,2.1428898407610157,18.350000381469727,0.0313074937829394 3555,2013-10-15,18.15833282470703,18.274999618530273,17.924999237060547,18.108333587646484,42498.0,0.0032227868512657576,1.4705953631149526,-0.5454545454545243,43.66195972323551,40.651587756783975,0.24272500531515107,0.3163030971246137,1.336233618182007,-0.2506939882109691,36.50492960253429,0.35000038146972656,-0.20558148546999888,-0.2783334732055671,-0.7462956282727866,0.18962868186165238,-0.5123145507391769,-0.04435239567195737,0.5034489118957559,64.21056182103325,2.341199051371362,0.23398107753361036,10,0.01666736602783203,0.6583337783813477,1.924999713897705,0.3083333969116211,1.3416671752929688,1,0.024323133683382236,-1.2580607053994337,18.100000381469727,-2.2000073242633107,18.191665649414066,1.4594585399197677,17.833332061767578,0.024323133683382236 3556,2013-10-16,17.924999237060547,18.174999237060547,17.683332443237305,18.083332061767575,94392.0,-0.012849945526331563,1.8780452403813948,-3.166704814221337,37.55274180105831,38.982841626736544,0.4020715205722283,0.5253798797356559,1.5385270202809949,0.005881846134354163,37.19024927387448,0.4916667938232422,-0.16871080585052667,-0.47916698455810547,-0.994558998056764,0.03622502894055302,-0.7368629913074365,-0.22147097780877445,0.7165468571807914,36.2636920406957,-26.833374741630067,0.2576960067493299,10,0.2500009536743164,0.8125009536743164,2.1583333015441895,0.5416669845581055,1.3250007629394531,2,0.04277079190990474,1.4705953631149526,18.15833282470703,-1.2580607053994337,18.100000381469727,-2.2000073242633107,18.191665649414066,0.04277079190990474 3557,2013-10-17,18.325000762939453,18.399999618530273,18.049999237060547,18.049999237060547,67848.0,0.022315288307063863,-1.5454431960049937,-1.736857321833027,43.51146505273018,39.53817096878468,-0.05754327751158428,0.11001681112459494,1.110687444418847,-0.37007187991250845,37.57715493111142,0.47500038146972656,-0.15721364169727536,-0.0658322334289565,-0.5745547170887804,0.44289025023086737,-0.32019347525886843,0.18852900840095543,0.2967144017876642,89.53505083302284,26.154755027265182,0.25436124182991104,10,-0.1875009536743164,0.16666507720947266,1.6249985694885254,0.14166545867919922,1.091665267944336,3,0.060481944565009105,1.8780452403813948,17.924999237060547,1.4705953631149526,18.15833282470703,-1.2580607053994337,18.100000381469727,0.060481944565009105 3558,2013-10-18,18.608333587646484,18.66666603088379,18.466665267944336,18.466665267944336,88260.0,0.015461545042881886,-1.8235072366206664,0.5151546677763906,48.78894651850338,40.81973734171711,-0.3794756450941712,-0.19305909704512558,0.7931008388836673,-0.6267200597103226,37.6574922917546,0.34166526794433594,-0.16701542411682624,0.22375059127807617,-0.2701089216116159,0.7176101041677683,-0.023179165166769877,0.4706803477229222,-0.9583339691162109,94.06788866259335,33.17748926375042,0.24692975644484683,10,-0.4500007629394531,-0.2375011444091797,1.1312494277954102,-0.14166736602783203,0.9333324432373047,4,0.048365406514840226,-1.5454431960049937,18.325000762939453,1.8780452403813948,17.924999237060547,1.4705953631149526,18.15833282470703,0.048365406514840226 3559,2013-10-21,18.108333587646484,18.66666603088379,18.108333587646484,18.66666603088379,96168.0,-0.02686968167487791,1.0,-3.9411242006058567,40.40116605074093,40.452249896533694,0.0938107527268528,0.30208284847158495,1.2534054180750793,-0.09703026973571482,37.66678609739463,0.5583324432373047,-0.2113270025300764,-0.2633327484130845,-0.7724429589972921,0.24577746217112306,-0.5178878537051901,-0.00877764312097895,-0.4380006408691415,43.220444185820966,-13.34443499351449,0.2545551052921041,10,0.049999237060546875,0.15833282470703125,1.4854164123535156,0.35833263397216797,1.5833320617675817,0,0.08145412536067576,-1.8235072366206664,18.608333587646484,-1.5454431960049937,18.325000762939453,1.8780452403813948,17.924999237060547,0.08145412536067576 3560,2013-10-22,17.924999237060547,18.216665267944336,17.858333587646484,18.208332061767575,47460.0,-0.010124308219670142,1.3888839438983762,0.5074625845924637,38.005398152289615,40.14569342191609,0.22357954756443732,0.4722176072372939,1.4018863881263215,0.11270108337200213,37.77932466921047,0.35833168029785156,-0.23742448147693196,-0.4229170799255364,-0.9694073524422357,0.12357319259116295,-0.6961622161838861,-0.14967194366718672,-0.23473962860107633,24.57627776161381,-27.032374501982105,0.2732451362583489,10,0.23333358764648438,0.34166717529296875,1.6375007629394531,0.5416669845581055,1.3250007629394531,1,0.08368201192994751,1.0,18.108333587646484,-1.8235072366206664,18.608333587646484,-1.5454431960049937,18.325000762939453,0.08368201192994751 3561,2013-10-23,17.991666793823242,18.083332061767575,17.758333206176758,17.924999237060547,69642.0,0.0037192501869041106,1.6000106812338806,-0.23529768155747932,39.314007432914764,41.9286611850915,0.11257547320506944,0.3949523053006061,1.3071377865170248,0.07204831211018714,37.58165711963074,0.32499885559081676,-0.2429919294670846,-0.33666620254516744,-0.9054292968904036,0.23209689180006876,-0.6210477497177855,-0.05228465537254934,-0.2818790569152867,25.68811577647681,-20.613943507767257,0.28438154717261777,10,0.1833324432373047,0.2499990463256836,1.5166668891906738,0.47499942779541016,1.2416667938232422,2,0.08383510118665538,1.3888839438983762,17.924999237060547,1.0,18.108333587646484,-1.8235072366206664,18.608333587646484,0.08383510118665538 3562,2013-10-24,17.866666793823242,18.0,17.833332061767578,17.991666793823242,22476.0,-0.006947660905042619,1.3529633519131863,-1.8749749663834292,38.60104763700578,41.24254549913138,0.2713350525756475,0.5023930061013004,1.4020252604356784,0.21860854876898372,38.30673027104602,0.16666793823242188,-0.2701649884311088,-0.4341662406921394,-1.0371050824228512,0.1687726010385724,-0.7356356615574953,-0.1326968198267835,-0.1377414910357686,11.926640180753758,-32.311330311490664,0.3014694208653552,10,0.3083324432373047,0.3708333969116211,1.6020827293395996,0.5999994277954102,1.4083328247070312,3,0.07742536546632173,1.6000106812338806,17.991666793823242,1.3888839438983762,17.924999237060547,1.0,18.108333587646484,0.07742536546632173 3563,2013-10-25,17.683332443237305,17.883333206176758,17.683332443237305,17.858333587646484,66318.0,-0.01026125089260177,-1.2857080576778455,1.4000091552734375,39.52256638779948,41.039922084030884,0.41904653938346215,0.6459959767341843,1.550615290521204,0.4248647434207342,39.07532876966897,0.20000076293945312,-0.29525730630793134,-0.5712505340576186,-1.2153756374368783,0.07287456932164105,-0.8933130857472484,-0.24918798236798878,0.9833335876464844,0.0,-44.23045807295196,0.3220625516896303,10,0.4916667938232422,0.5541677474975586,1.785417079925537,0.7833337783813477,1.5750007629394567,4,0.09802075447093506,1.3529633519131863,17.866666793823242,1.6000106812338806,17.991666793823242,1.3888839438983762,17.924999237060547,0.09802075447093506 3564,2013-10-28,18.0,18.083332061767575,17.950000762939453,17.983333587646484,101448.0,0.017907685543954166,-2.199999999999915,-0.09523601922594849,43.84238063909829,41.05996885246008,0.09689134060528559,0.29178247923962175,1.1949132207664377,0.12792398634605462,39.81645859616957,0.3999996185302699,-0.23310580170522144,-0.22124967575073384,-0.844237269823779,0.4017379183223113,-0.5327434727872564,0.09024412128578874,0.6469993591308594,59.37522351763107,14.632019388740616,0.31149379703652297,10,0.17499923706054688,0.23750019073486328,1.4687495231628418,0.46666622161865234,1.0583324432373047,0,0.08564811282687712,-1.2857080576778455,17.683332443237305,1.3529633519131863,17.866666793823242,1.6000106812338806,17.991666793823242,0.08564811282687712 3565,2013-10-29,18.01666641235352,18.183332443237305,18.0,18.0,31998.0,0.0009259117974176334,-21.00022888532845,1.0000000000002132,44.99999713898094,41.88744166778481,0.0648342663303545,0.2360239848815695,1.1474665694943802,0.13341047909967685,40.67052447524595,0.1833324432373047,-0.24080239409241244,-0.17208328247069815,-0.7642910933099145,0.4201245283685182,-0.46818718789030456,0.12402062294890825,0.6110596084594704,66.6667938232429,19.503918638274243,0.2961039054196081,10,0.1583328247070277,0.17083358764648082,1.3250002861022914,0.44999980926513317,1.3666667938232422,1,0.092969431676442,-2.199999999999915,18.0,-1.2857080576778455,17.683332443237305,1.3529633519131863,17.866666793823242,0.092969431676442 3566,2013-10-30,18.208332061767575,18.24166679382324,18.083332061767575,18.200000762939453,40338.0,0.010638241560749329,3.2222165708767543,0.49988555733545503,56.23268329239662,43.30091036108108,-0.09209924755205634,0.008706936254643693,0.9182851053874579,-0.038222364694394884,41.43020696933812,0.22500038146971946,-0.22952844502690084,0.04249906539916637,-0.505674721249278,0.5906728520476108,-0.2315878279250576,0.31658595872339035,0.40050608749390193,94.02961110655622,41.32873800004957,0.2740868933242222,10,-0.0333328247070277,-0.020832061767574572,1.0020842552185094,0.25833415985107777,1.3500003814697301,2,0.05720831181564612,-21.00022888532845,18.01666641235352,-2.199999999999915,18.0,-1.2857080576778455,17.683332443237305,0.05720831181564612 3567,2013-10-31,18.458332061767575,18.458332061767575,18.16666603088379,18.24166679382324,39642.0,0.013729978075527782,1.6923192041902926,26.00618131869241,54.597694345569174,43.94632678631062,-0.3589440451252628,-0.27162767806450105,0.6291397228131466,-0.2577505246558367,41.81465542048368,0.2916660308837855,-0.22052561983135632,0.3029157638549762,-0.21210098588050386,0.8179325135904563,0.045407388987236175,0.5604241387227162,0.13199597337341729,100.0,45.69141974760204,0.25750837486773964,10,-0.2833328247070277,-0.2708320617675746,0.5708341598510778,0.07250022888183949,1.1166687011718786,3,0.04198654154045456,3.2222165708767543,18.208332061767575,-21.00022888532845,18.01666641235352,-2.199999999999915,18.0,0.04198654154045456 3568,2013-11-01,18.524999618530273,18.53333282470703,18.399999618530273,18.5,28692.0,0.003611786619701407,5.4000915541313805,0.11538359963026541,57.391281272183264,45.83411736647088,-0.4902284072723333,-0.36280331545212263,0.5130857311006096,-0.29298310156653784,42.16436544570898,0.1333332061767578,-0.17344658107866806,0.373333358764647,-0.128988883629372,0.875655601158666,0.12217223756763573,0.6244944799616583,0.047188504772645246,98.5714472557008,42.66984746016855,0.25116112119700995,11,-0.41666698455810547,-0.33749961853027344,0.4520835876464844,0.21249961853027344,1.0583324432373011,4,0.04048583079320478,1.6923192041902926,18.458332061767575,3.2222165708767543,18.208332061767575,-21.00022888532845,18.01666641235352,0.04048583079320478 3569,2013-11-04,18.583332061767575,18.66666603088379,18.575000762939453,18.575000762939453,115524.0,0.003148849902212758,-21.00503663003663,0.3332570382237077,57.391281272183214,47.98810437979239,-0.5298119531902898,-0.4238324977595056,0.40233992577479327,-0.3215108567905176,41.66189770101695,0.14166641235351562,-0.1656861381777759,0.4195824623107889,-0.11271580523735736,0.9518807298589351,0.15343332853671754,0.6857315960848602,-0.8999996185302699,87.49989271153655,31.30061097020713,0.26614913377407273,11,-0.4083328247070277,-0.3958320617675746,0.39375114440918324,0.24166679382324574,0.9750003814697301,0,0.03632293402311304,5.4000915541313805,18.524999618530273,1.6923192041902926,18.458332061767575,3.2222165708767543,18.208332061767575,0.03632293402311304 3570,2013-11-05,18.65833282470703,18.65833282470703,18.41666603088379,18.583332061767575,35526.0,0.004035915770657761,5.444382279639896,9.002289377293643,63.49691571685536,50.67509418911912,-0.5474166076052569,-0.5057288693239173,0.26934369982664563,-0.3620828756219794,41.26208892692811,0.2416667938232422,-0.1928425902623978,0.48249988555908274,-0.08385458224659814,1.0488543533647636,0.1993226516562423,0.7656771194619232,-0.9553337097167969,98.5714519266925,38.204271090787984,0.2831772339028407,11,-0.4833335876464844,-0.47083282470703125,0.30625009536743164,0.2458333969116211,0.9916667938232422,1,0.021438122167088958,-21.00503663003663,18.583332061767575,5.4000915541313805,18.524999618530273,1.6923192041902926,18.458332061767575,0.021438122167088958 3571,2013-11-06,18.649999618530273,18.66666603088379,18.524999618530273,18.524999618530273,63966.0,-0.00044662115608329334,-1.26666259765625,1.6666497126289836,56.98921467368788,52.71822385986158,-0.4871022721225202,-0.4993711164324637,0.22913486379346537,-0.31909967745797374,40.83073678433211,0.14166641235351562,-0.15195185269649158,0.45916671752929616,-0.1414640623006953,1.0597974973592876,0.15885132761430043,0.7594821074442919,-0.9277271652221692,96.66671752929688,38.337168599057236,0.3003153899149957,11,-0.47500038146972656,-0.47499942779541016,0.3125004768371582,0.29583263397216797,0.5083332061767578,2,0.03932083660301333,5.444382279639896,18.65833282470703,-21.00503663003663,18.583332061767575,5.4000915541313805,18.524999618530273,0.03932083660301333 3572,2013-11-07,18.51666641235352,18.66666603088379,18.50833320617676,18.625,36810.0,-0.007149233721392534,-1.5333251953125873,-0.8666687011718466,47.892711570706055,53.64823999129564,-0.2814698677228584,-0.3290920760033451,0.3022417297634803,-0.1487989977206361,39.42437680759402,0.1583328247070277,-0.08519030305487618,0.29166679382324645,-0.3010274417714882,0.8843610294179811,-0.004680323974120881,0.5880139116206138,-0.7755060874939019,43.750089407053764,-9.64328125360366,0.2963471177973666,11,-0.20833301544189808,-0.3416662216186559,0.44583368301391246,0.6791658401489222,0.47500038146971946,3,0.05625559199947738,-1.26666259765625,18.649999618530273,5.444382279639896,18.65833282470703,-21.00503663003663,18.583332061767575,0.05625559199947738 3573,2013-11-08,18.466665267944336,18.63333320617676,18.41666603088379,18.51666641235352,45138.0,-0.002700331868366157,-1.8889030174332582,0.46154794182898556,60.38640025033199,55.48646439254383,-0.12143818115191962,-0.2713442684005045,0.3130289942389268,-0.06025558230803085,38.02141957264611,0.2166671752929723,-0.0239672462002396,0.2279156684875474,-0.3742069914081547,0.8300383283832495,-0.07314566146030188,0.5289769984353967,-0.706994828964234,19.99969482421875,-33.24786765519568,0.301061329947851,11,-0.1333322525024414,-0.29166507720947266,0.4958348274230957,0.9458341598510742,0.6166667938232386,4,0.06001817214497507,-1.5333251953125873,18.51666641235352,-1.26666259765625,18.649999618530273,5.444382279639896,18.65833282470703,0.06001817214497507 3574,2013-11-11,18.66666603088379,18.700000762939453,18.466665267944336,18.466665267944336,55440.0,0.010830367044483591,-1.3333460489423792,-3.999923707800593,71.29182149009404,58.407778209334175,-0.24242054162877125,-0.44977537300493253,0.061628780577102305,-0.21571559581027344,36.45372929597484,0.2333354949951172,0.060803512769741275,0.39958314895629954,-0.22784706394496723,1.0270133618575663,0.08586804250566615,0.7132982554069329,-0.888855680065614,88.23485853152832,30.065098507342356,0.3137151064506335,11,-0.27499961853027344,-0.4916658401489258,0.2229175567626953,0.7458333969116211,0.15833473205566406,0,0.04910711046992389,-1.8889030174332582,18.466665267944336,-1.5333251953125873,18.51666641235352,-1.26666259765625,18.649999618530273,0.04910711046992389 3575,2013-11-12,18.600000381469727,18.66666603088379,18.583332061767575,18.66666603088379,8712.0,-0.0035713741973936175,1.5000572213322192,-0.3333269755288104,67.46410173292915,59.655713591615566,-0.09421482778028079,-0.36714843197376723,0.0764037994854192,-0.11314676524465384,34.66809196779768,0.08333396911621449,0.16116118804607993,0.31083412170410085,-0.3313955744265762,0.9530638178347779,-0.010280726361237669,0.6319489697694394,-0.7853024141667007,64.70592195167924,2.3271768282693728,0.32111484806533797,11,-0.16666698455810547,-0.4250001907348633,0.23958301544189453,0.8124990463256836,0.14999961853027344,1,0.05152322807059284,-1.3333460489423792,18.66666603088379,-1.8889030174332582,18.466665267944336,-1.5333251953125873,18.51666641235352,0.05152322807059284 3576,2013-11-13,18.691665649414066,18.691665649414066,18.475000381469727,18.64166641235352,83466.0,0.004928240110987359,7.6667429617762926,-0.75,74.14629898209034,61.82778077345125,-0.1230490604893113,-0.41996377636209914,-0.060171975121448895,-0.16657428096857174,32.5599340506798,0.2166652679443395,0.23284071548572172,0.364166069030766,-0.27806350726245554,1.0063956453239875,0.043051280884156995,0.685280857177375,-0.8415555702855819,97.05820974897298,27.12866747147686,0.32111478814660993,11,-0.14166545867920277,-0.5166654586792028,0.16666746139526012,0.7666673660278285,0.5416679382324183,2,0.051270656510285395,1.5000572213322192,18.600000381469727,-1.3333460489423792,18.66666603088379,-1.8889030174332582,18.466665267944336,0.051270656510285395 3577,2013-11-14,19.433332443237305,19.64166641235352,18.725000381469727,18.725000381469727,68418.0,0.039679010299785045,-1.588238145245991,14.166857404440375,88.60294550760443,65.29574346627582,-0.7955255750591341,-1.1323984130723872,-0.8361018408588308,-0.8691610987723699,31.029448851040936,0.9500007629394531,0.3238075994901095,1.050416278839112,0.2398778538966404,1.8609547037815837,0.6451470663678762,1.4556854913103479,-1.5492267367563812,82.99315067426676,4.043750720649626,0.4052692124712364,11,-0.40416622161865234,-0.7874994277954102,-0.6062493324279785,0.025000572204589844,-0.2666664123535156,3,-0.01415092441471466,7.6667429617762926,18.691665649414066,1.5000572213322192,18.600000381469727,-1.3333460489423792,18.66666603088379,-0.01415092441471466 3578,2013-11-15,19.50833320617676,19.50833320617676,19.341665267944336,19.466665267944336,26226.0,0.0038593876350607736,6.999816900117821,0.058825430163992415,87.2428022300442,68.61257912826038,-0.800559002163368,-1.1979350902165287,-0.9414394957199654,-0.9097044628811126,30.431917079195603,0.16666793823242543,0.3663193531139619,1.080417060852053,0.1294208967645929,2.031413224939513,0.6049189788083247,1.5559151428957811,-1.5187738573434828,88.65250414340655,6.928558364828504,0.47549808204373,11,-0.479166984558109,-0.8458337783813512,-0.9833331108093297,-0.2791671752929723,0.0916671752929652,4,-0.026484395508988734,-1.588238145245991,19.433332443237305,7.6667429617762926,18.691665649414066,1.5000572213322192,18.600000381469727,-0.026484395508988734 3579,2013-11-18,19.583332061767575,19.91666603088379,19.5,19.53333282470703,51744.0,0.0038444522552580906,-6.142955236569336,1.199945070035517,87.59999853515531,71.29069944140481,-0.8032620230079459,-1.219277930060695,-1.0398129769128168,-0.9518550528535847,29.498767619212103,0.41666603088378906,0.40454173494960344,1.0816659927368129,0.013471057010150389,2.1498609284634753,0.5475685248734798,1.6157634606001459,-1.4946462891230823,76.8785523015207,-6.471185490734172,0.534097467863332,11,-0.4166660308837855,-0.7833328247070277,-1.0812487602233851,-0.3541660308837855,0.06666755676269887,0,-0.02553191655143039,6.999816900117821,19.50833320617676,-1.588238145245991,19.433332443237305,7.6667429617762926,18.691665649414066,-0.02553191655143039 3580,2013-11-19,19.424999237060547,19.591665267944336,19.39166641235352,19.591665267944336,30630.0,-0.008085080935544164,1.3999954223457762,-3.333371480888312,79.67482019743406,73.81132227737662,-0.5864079445482808,-0.9937574484369947,-0.9138928072671,-0.7593983420515151,28.030863775047653,0.19999885559081676,0.42888979046836084,0.8483331680297859,-0.25929031943969605,1.9559566554992678,0.2945214242950449,1.4021449117645268,-1.1900750437569094,65.89592087297976,-15.437691211998825,0.5538117437347417,11,-0.2583332061767578,-0.625,-0.9291658401489258,-0.1958332061767578,0.5250015258789062,1,-0.03088795354886653,-6.142955236569336,19.583332061767575,6.999816900117821,19.50833320617676,-1.588238145245991,19.433332443237305,-0.03088795354886653 3581,2013-11-20,19.5,19.54166603088379,19.458332061767575,19.49166679382324,19836.0,0.003861043288813093,-1.2221600589984347,-0.049999427793248674,77.77781168619808,77.13188895687573,-0.5902247840232917,-1.0013010035917986,-1.0036408018168927,-0.8032183327828335,26.344076261274125,0.11666679382324219,0.45493301524060925,0.8479172706603997,-0.2967738571129921,1.9926083984337915,0.2755717067737038,1.4202628345470956,-1.1305364596899494,65.03498853989271,-13.361709288203627,0.5723455638866951,11,-0.33333396911621094,-0.7000007629394531,-1.004166603088379,-0.27083396911621094,0.6749992370605469,2,-0.038461538461538436,1.3999954223457762,19.424999237060547,-6.142955236569336,19.583332061767575,6.999816900117821,19.50833320617676,-0.038461538461538436 3582,2013-11-21,19.25,19.466665267944336,19.208332061767575,19.466665267944336,28344.0,-0.012820512820512775,1.384629605176317,-26.000228885317366,67.6113529146308,77.93466147513114,-0.2517345481173159,-0.6770648845563834,-0.7578959578783682,-0.5222433117693726,24.30157113865455,0.2916679382324254,0.4536167359375156,0.5287506103515618,-0.5828111906947413,1.6403124113978649,-0.02703029017159153,1.084531510874715,-0.7567602604440502,5.882527176328187,-67.07213419595008,0.5557809005231518,11,-0.0583343505859375,-0.4500007629394531,-0.7937498092651367,-0.020833969116210938,1.0583324432373047,3,-0.0008657876547281118,-1.2221600589984347,19.5,1.3999954223457762,19.424999237060547,-6.142955236569336,19.583332061767575,-0.0008657876547281118 3583,2013-11-22,19.41666603088379,19.41666603088379,19.24166679382324,19.25,15444.0,0.008657975630326664,1.0999988555864975,-0.7692328007394692,69.23078954573116,77.70565792575749,-0.3011394418683899,-0.7454345539886091,-0.9170281446171487,-0.6543886935946581,21.934279264670405,0.17499923706055043,0.48560125704180024,0.6087499618530288,-0.4299806632037644,1.647480586909822,0.08938464932463219,1.1281152743814253,-0.8095521880216126,29.411828064119522,-39.98025313231828,0.5193653125283965,11,-0.22083282470703125,-0.6166667938232422,-1.1020832061767578,-0.1875,1.0083332061767578,4,-0.0128755369022856,1.384629605176317,19.25,-1.2221600589984347,19.5,1.3999954223457762,19.424999237060547,-0.0128755369022856 3584,2013-11-25,19.54166603088379,19.54166603088379,19.399999618530273,19.41666603088379,20700.0,0.006437768451142745,1.26666259765625,0.7500028610338632,69.92482173449525,77.97907125926484,-0.32292719576420126,-0.7894925660195966,-1.0422892259849235,-0.7489800507036151,20.3079204555281,0.14166641235351562,0.5624678474938598,0.6566666603088365,-0.3581592416570132,1.6714925622746861,0.14925370932591164,1.1640796112917613,-0.8297880129798827,86.9567164401898,20.37758127338624,0.5074129509829249,11,-0.34583282470703125,-0.7416667938232422,-1.277083396911621,-0.3125,1.0750007629394496,0,0.002985126779556424,1.0999988555864975,19.41666603088379,1.384629605176317,19.25,-1.2221600589984347,19.5,0.002985126779556424 3585,2013-11-26,19.691665649414066,19.691665649414066,19.16666603088379,19.54166603088379,57480.0,0.0076758869122630635,6.000012715689605,1.199996948242216,72.08480765420228,77.7500166672773,-0.3372552629255168,-0.8512135051932574,-1.1838274008407055,-0.865128062655149,18.714261363304026,0.524999618530277,0.6269918950185733,0.7229163169860868,-0.2663223472670886,1.7121549812392622,0.22829698485949734,1.2175356491126763,-0.8834045904717698,100.0,35.6889433536021,0.4946193321265882,11,-0.37083244323730824,-0.8916664123535192,-1.4791660308837926,-0.462499618530277,0.6416664123535085,1,-0.002115922117793656,1.26666259765625,19.54166603088379,1.0999988555864975,19.41666603088379,1.384629605176317,19.25,-0.002115922117793656 3586,2013-11-27,19.25,19.725000381469727,18.833332061767575,19.725000381469727,53352.0,-0.02242906503072828,2.754389909933077,-3.166677263074833,63.75001788141041,74.98858026436683,0.21449551592941418,-0.3452063025169849,-0.7357029468719745,-0.3899725666235625,17.240772227399496,0.891668319702152,0.648810790776956,0.2291672706604011,-0.6993211781941682,1.1576557195149704,-0.23507695376688176,0.693411495087684,0.6666660308837891,46.72902793850598,-19.349119953520997,0.46424422442728386,11,0.1249990463256836,-0.4500007629394531,-1.0375003814697266,-0.020833969116210938,0.8083324432373047,2,0.03636367599685464,6.000012715689605,19.691665649414066,1.26666259765625,19.54166603088379,1.0999988555864975,19.41666603088379,0.03636367599685464 3587,2013-11-28,19.233333587646484,19.25833320617676,19.091665267944336,19.16666603088379,17088.0,-0.0008657876547281118,1.857161541353885,-0.14035263836297418,64.5570152025571,72.4679372613127,0.22328994754919762,-0.2819578688867246,-0.7131754575705713,-0.3353153242246698,16.44675316617707,0.16666793823242543,0.6890407689261089,0.17375078201293803,-0.7199287253431663,1.0674302893690424,-0.27308897166511414,0.6205905356909902,0.6616657638549803,44.85990104622357,-25.9295833234998,0.4468397536780516,11,0.14166545867919922,-0.4333343505859375,-1.025001049041748,-0.0041675567626953125,0.46666717529296875,3,0.04896008511072103,2.754389909933077,19.25,6.000012715689605,19.691665649414066,1.26666259765625,19.54166603088379,0.04896008511072103 3588,2013-11-29,19.274999618530273,19.274999618530273,19.11666679382324,19.233333587646484,22026.0,0.0021663447313444717,6.60009155413155,0.6249821188453065,62.28959394579265,69.65567008471687,0.16209034393544286,-0.2788517130806767,-0.7529424979900838,-0.3382561087731659,15.84405977188928,0.1583328247070348,0.7160257990583183,0.17791681289672923,-0.6836789847790001,1.0395126105724586,-0.25288108594113723,0.6087147117345957,0.5987663871765143,49.5327182769296,-18.263105938334704,0.4307978988378653,11,0.004166603088378906,-0.47500038146972656,-1.0687499046325684,-0.045833587646484375,0.39999961853027344,4,0.05361000493684176,1.857161541353885,19.233333587646484,2.754389909933077,19.25,6.000012715689605,19.691665649414066,0.05361000493684176 3589,2013-12-02,19.25833320617676,19.38333320617676,19.233333587646484,19.274999618530273,30816.0,-0.0008646647306539412,-3.500057221332219,-0.39999999999991476,63.57389829761941,67.86667876251524,0.14282734619283843,-0.22031892323542124,-0.7227110321014045,-0.2768732395682143,15.536531347052401,0.149999618530277,0.6307628470588753,0.12750034332275817,-0.7016311364196355,0.9566318230651518,-0.28706539654843866,0.542066083193955,0.5946241206512433,47.66359138464759,-19.675297227748814,0.4145657398711964,12,0.02083301544189098,-0.32499980926514027,-1.0520834922790563,-0.029167175292972303,0.5749988555908132,0,0.060579802955615936,6.60009155413155,19.274999618530273,1.857161541353885,19.233333587646484,2.754389909933077,19.25,0.060579802955615936 3590,2013-12-03,19.058332443237305,19.375,19.04166603088379,19.375,18000.0,-0.01038515435361298,1.1052612558349646,19.000343327996728,57.23685151653178,65.58434985477454,0.3188803814124057,0.011789775735209673,-0.5122641409206246,-0.04452108586828274,15.022875133720323,0.33333396911621094,0.5456842354763438,-0.09250040054321218,-0.8924254418839084,0.707424640797484,-0.4924629212135585,0.30746212012713414,0.77423237828949,25.2336408615356,-36.76192171693644,0.39996252067034754,12,0.22083377838134766,-0.09999942779541016,-0.8520827293395996,0.17083358764648438,0.4416675567626953,1,0.08176656353472822,-3.500057221332219,19.25833320617676,6.60009155413155,19.274999618530273,1.857161541353885,19.233333587646484,0.08176656353472822 3591,2013-12-04,19.38333320617676,19.38333320617676,18.958332061767575,19.058332443237305,31542.0,0.01705294856763717,1.6153855182694092,-1.0263153139587524,48.81891466665233,63.49630116055471,-0.027278566203317922,-0.26925963543221343,-0.8222895713367109,-0.33468601121740704,14.585918729103447,0.4250011444091868,0.45427451229489435,0.19583368301391957,-0.574096448107337,0.9657638141351761,-0.1891313825467087,0.5807987485745478,0.429246960154849,100.0,38.98084815335623,0.38496506556062865,12,-0.10416698455810902,-0.38333415985107777,-1.202083587646488,-0.1541671752929723,0.23333358764647727,2,0.04901111926859314,1.1052612558349646,19.058332443237305,-3.500057221332219,19.25833320617676,6.60009155413155,19.274999618530273,0.04901111926859314 3592,2013-12-05,19.558332443237305,19.63333320617676,19.325000762939453,19.475000381469727,48606.0,0.009028335591155123,1.642846632988326,0.25640574198621735,51.12780402178676,61.48485832456088,-0.17203236313112313,-0.38179330404386036,-0.9810457915065953,-0.47800218616272616,13.8243289124302,0.30833244323730824,0.39700355114284136,0.3187496185302727,-0.39929018661145577,1.0367894236720012,-0.04027028404059152,0.677769521101137,0.23466276100302608,88.88879469899223,30.069417133731726,0.3590199025708639,12,-0.27916622161865234,-0.5166664123535156,-1.3770828247070312,-0.3291664123535156,0.4250011444091797,3,0.025564551653425083,1.6153855182694092,19.38333320617676,1.1052612558349646,19.058332443237305,-3.500057221332219,19.25833320617676,0.025564551653425083 3593,2013-12-06,19.575000762939453,19.64166641235352,19.49166679382324,19.558332443237305,81168.0,0.0008522362400027461,1.0,0.20002288853284506,49.806996892862145,59.249544453268314,-0.1831378579947831,-0.32798655178303804,-0.9871214747374921,-0.4599076538225191,12.785719047708021,0.14999961853028054,0.34297305053174654,0.280001163482666,-0.35290255142948723,0.9129048783948193,-0.03645069397341061,0.5964530209387426,0.1988011784514221,90.24406582855059,32.31656622871212,0.3164518574560775,12,-0.2958345413208008,-0.4166679382324219,-1.3937511444091797,-0.34583473205566406,0.6499996185302734,4,0.00638569579198478,1.642846632988326,19.558332443237305,1.6153855182694092,19.38333320617676,1.1052612558349646,19.058332443237305,0.00638569579198478 3594,2013-12-09,19.583332061767575,19.625,19.51666641235352,19.575000762939453,40788.0,0.0004256091189480671,1.363628797336585,0.49982835564688605,53.94190004406684,57.23366582991993,-0.2066709377578988,-0.27839588594079245,-0.9864254461591564,-0.43813101314659875,11.94574040017486,0.10833358764648082,0.32657335176611113,0.24249916076659872,-0.32855941093268726,0.8135577324658847,-0.043030125083046045,0.5280284466162435,0.17166048203083406,91.46327847620654,33.11676469907845,0.2855292858496439,12,-0.30416584014892223,-0.4166660308837855,-1.4354157447814906,-0.3541660308837855,0.6833343505859446,0,0.004680877340170975,1.0,19.575000762939453,1.642846632988326,19.558332443237305,1.6153855182694092,19.38333320617676,0.004680877340170975 3595,2013-12-10,19.558332443237305,19.583332061767575,19.458332061767575,19.583332061767575,17778.0,-0.0012765763482648351,9.00015259022181,-3.0006868131876665,51.48934139388291,55.87136844241688,-0.22637988504628126,-0.18753421321659403,-0.9525028740384514,-0.3951046415526065,11.123039712955583,0.125,0.2901713690534429,0.16958293914795064,-0.2896075843939485,0.6287734626898498,-0.06001232262299894,0.3991782009189002,0.17822689092048805,87.80480316191372,29.052495580032797,0.22959526177095033,12,-0.2583332061767578,-0.3916664123535156,-1.3770828247070312,-0.3291664123535156,1.5833339691162145,1,0.014060483905178556,1.363628797336585,19.583332061767575,1.0,19.575000762939453,1.642846632988326,19.558332443237305,0.014060483905178556 3596,2013-12-11,19.649999618530273,19.649999618530273,19.524999618530273,19.566665649414066,32412.0,0.004686860475401344,1.999977111991028,-3.3334096284431483,61.111116997998344,55.48849086413257,-0.28534748998865567,-0.2147337167865757,-1.0339979431816921,-0.47601258683312153,9.88744781452024,0.125,0.24176776696486968,0.21333341598510813,-0.12320350538157498,0.5498703373517912,0.04506495530176835,0.3816018766684479,0.06849517017971607,100.0,33.132381958746464,0.16826846068334103,12,-0.34583377838134766,-0.4833335876464844,-1.46875,-0.4208335876464844,1.733333587646488,2,-0.00763356852123398,9.00015259022181,19.558332443237305,1.363628797336585,19.583332061767575,1.0,19.575000762939453,-0.00763356852123398 3597,2013-12-12,19.15833282470703,19.649999618530273,19.15833282470703,19.649999618530273,18234.0,-0.025021211367332152,1.0,-5.899956512783205,43.92156616351512,53.44759888832396,0.21742632921345617,0.26906980070138786,-0.5376625275161757,0.02526036937334908,9.728831387147862,0.4916667938232422,0.1562576870240875,-0.2645833969116218,-0.6234260799657783,0.09425928614253465,-0.44400473843870003,-0.08516205538454358,0.5424587094641105,0.0,-68.64757325221933,0.17942134152707845,12,0.14583301544189453,0.008333206176757812,-0.9833331108093262,0.07083320617675781,1.8999996185302734,3,0.023923478796919584,1.999977111991028,19.649999618530273,9.00015259022181,19.558332443237305,1.363628797336585,19.583332061767575,0.023923478796919584 3598,2013-12-13,18.99166679382324,19.16666603088379,18.875,19.16666603088379,11334.0,-0.008699401582002775,2.333340599455041,0.3559305595965546,37.307695016356206,50.52913185707249,0.379593295007858,0.41639249280336443,-0.3660191298157258,0.20944285107459493,9.800633246546047,0.29166603088378906,0.11492726339730552,-0.40541610717773935,-0.8098601405845649,-0.000972073770913795,-0.6076381238811521,-0.20319409047432657,0.6917755508998304,15.053787257919964,-49.159569389493925,0.2022220167034129,12,0.2708330154418981,0.17499923706055043,-0.7499999999999964,0.23749923706055043,2.2999992370605504,4,0.05221589050550168,1.0,19.15833282470703,1.999977111991028,19.649999618530273,9.00015259022181,19.558332443237305,0.05221589050550168 3599,2013-12-16,19.083332061767575,19.208332061767575,18.90833282470703,18.941665649414066,19500.0,0.00482660468612206,-1.880010253968801,-0.8095258855585261,35.5730921354981,48.122047481402085,0.29110650888565104,0.30076840468324306,-0.4432110629927948,0.12615848306817057,8.957507040834912,0.2999992370605433,0.07333397857731327,-0.2887508392334013,-0.7063207453848257,0.12881906691802314,-0.4975357923091117,-0.07996588615769085,0.5831080772963837,26.88156958872575,-31.449875926259413,0.2087849530757115,12,0.17916774749756215,0.10833358764648793,-0.8291654586791957,0.1458339691162145,1.4583339691162145,0,0.059825418119167084,2.333340599455041,18.99166679382324,1.0,19.15833282470703,1.999977111991028,19.649999618530273,0.059825418119167084 3600,2013-12-17,18.825000762939453,19.04166603088379,18.75833320617676,19.0,33918.0,-0.013537012194305142,1.1935617247489387,-1.2352909497267497,38.9610325270596,47.026727243669555,0.5731297150796522,0.5395052933999409,-0.17552772152823692,0.38772791038955035,8.521825676199244,0.3249988555908132,0.030201159332264638,-0.5170822143554688,-0.9997787616597122,-0.034385667051225255,-0.7584304880075905,-0.275733940703347,0.8247772145785781,7.476737470319852,-50.16095411536622,0.24134827365212222,12,0.3791656494140625,0.3708324432373047,-0.5416674613952637,0.3083324432373047,1.5083312988281214,1,0.076582501513214,-1.880010253968801,19.083332061767575,2.333340599455041,18.99166679382324,1.0,19.15833282470703,0.076582501513214 3601,2013-12-18,18.75,18.825000762939453,18.558332443237305,18.825000762939453,38394.0,-0.003984104111544373,6.111082854381771,0.4285776566757493,37.8150977654168,45.547537659628446,0.6133441572436453,0.5854535028383232,-0.08970445056451126,0.4647652049104849,8.212976222882663,0.26666831970214844,-0.019255445236314728,-0.5545829772949205,-1.0982992850268332,-0.010866669563007747,-0.8264411311608768,-0.2827248234289641,0.8641201866643797,17.557325263650785,-39.97422442608732,0.271858153865957,12,0.35416603088378906,0.4458332061767578,-0.4458332061767578,0.28333282470703125,2.816665649414066,2,0.12755554199218766,1.1935617247489387,18.825000762939453,-1.880010253968801,19.083332061767575,2.333340599455041,18.99166679382324,0.12755554199218766 3602,2013-12-19,19.233333587646484,19.233333587646484,18.774999618530273,18.774999618530273,38940.0,0.025777791341145884,1.0,-6.111057423325365,49.14090563372415,45.47352751972423,0.08835255303630873,0.10625504065028579,-0.5397197024739135,-0.02168418901172231,8.170778861823502,0.4833335876464844,-0.02474891462333062,-0.07041606903076314,-0.614535550161726,0.47370341210019973,-0.3424758095962446,0.2016436715347183,0.31743933441227057,100.0,39.74412040400104,0.2720597405654811,12,-0.1291675567626953,0.0041656494140625,-0.8708333969116211,-0.20000076293945312,2.09999847412109,3,0.11178507400876225,6.111082854381771,18.75,1.1935617247489387,18.825000762939453,-1.880010253968801,19.083332061767575,0.11178507400876225 3603,2013-12-20,19.16666603088379,19.299999237060547,19.091665267944336,19.233333587646484,30846.0,-0.0034662507390562647,1.083351612195657,-0.14545628571071872,48.148136731164556,44.82977604051286,0.10170153067805643,0.16151380799410475,-0.4513734708277042,0.03745647342369196,8.056632781207371,0.20833396911621094,-0.03016641907775508,-0.12458362579345561,-0.6692670894851886,0.42009983789827743,-0.39692535763932213,0.1477581060524109,0.32456046244567816,82.02249213701019,19.34041502698222,0.2723417318458663,12,-0.0625,0.07083320617675781,-0.3291664123535156,-0.1958332061767578,2.833333969116211,4,0.09869564217926174,1.0,19.233333587646484,6.111082854381771,18.75,1.1935617247489387,18.825000762939453,0.09869564217926174 3604,2013-12-23,19.600000381469727,19.600000381469727,19.16666603088379,19.16666603088379,15576.0,0.022608749476183965,1.0,-6.4999284753812265,60.000028170085365,45.775407904535356,-0.3676858674911294,-0.28166743835538455,-0.8545916985265265,-0.4045539824520574,7.351009038931483,0.4333343505859375,-0.04571161471930907,0.3058340072631829,-0.245084625368289,0.8567526398946548,0.030374690947446936,0.5812933235789188,-1.0416679382324219,100.0,31.235062224483343,0.2754593163157364,12,-0.4958343505859375,-0.3625011444091797,-0.7541675567626953,-0.7375001907348633,2.458332061767578,0,0.08630947022906188,1.083351612195657,19.16666603088379,1.0,19.233333587646484,6.111082854381771,18.75,0.08630947022906188 3605,2013-12-24,19.649999618530273,19.858333587646484,19.600000381469727,19.600000381469727,13902.0,0.002550981433031785,-9.333485923552301,0.11538258389379907,55.47945312855173,45.149667474596846,-0.45071184356764604,-0.35304925881142424,-0.8751534046852427,-0.4607646545375559,7.529337037870615,0.2583332061767578,-0.059309803976624664,0.3579165458679192,-0.18695498607458205,0.9027880778104205,0.08548077989667036,0.6303523118391681,-1.0708338165283209,83.97432417562264,18.368914860129962,0.27243576597124985,12,-0.4416666030883789,-0.4416666030883789,-0.6666669845581055,-0.8333330154418945,2.683332443237301,1,0.0453774264459863,1.0,19.600000381469727,1.083351612195657,19.16666603088379,1.0,19.233333587646484,0.0453774264459863 3606,2013-12-27,19.950000762939453,19.950000762939453,19.583332061767575,19.65833282470703,31560.0,0.015267234108558236,1.5142887037497463,5.833447775997558,57.654758097163736,46.6755776894467,-0.7863787050808391,-0.6302315190755436,-1.1341018507778635,-0.7675578103424279,7.810292981077116,0.36666870117187855,-0.07805727849224198,0.622917652130127,0.004466559089397748,1.2413687451708562,0.3136921056097606,0.9321431986504933,-1.319668249511718,100.0,35.797314453534455,0.3092255465203649,12,-0.6958341598510742,-0.6958341598510742,-0.9666681289672852,-1.1333341598510742,2.674999237060547,4,0.019214600710202756,-9.333485923552301,19.649999618530273,1.0,19.600000381469727,1.083351612195657,19.16666603088379,0.019214600710202756 3607,2013-12-30,20.174999237060547,20.174999237060547,19.816665649414066,19.983333587646484,23718.0,0.011278118572259244,2.7391529336835867,0.6571365045318406,60.84336186547246,49.290651783792946,-0.9521229062023373,-0.823275343029735,-1.32748192457791,-0.9985080671767896,8.281248061755143,0.3583335876464808,-0.08398622888566365,0.800832843780519,0.07788210539979801,1.52378358216124,0.4393574745901567,1.1623082129708813,-1.4654866286621093,100.0,37.47654958745137,0.3614753691903607,12,-0.8083333969116211,-0.8083333969116211,-1.191666603088379,-1.358332633972168,2.1083335876464844,0,0.06897975043275806,1.5142887037497463,19.950000762939453,-9.333485923552301,19.649999618530273,1.0,19.600000381469727,0.06897975043275806 3608,2013-12-31,20.308332443237305,20.308332443237305,20.174999237060547,20.174999237060547,8424.0,0.006608833269833747,1.0,0.695655202611257,62.536039022073666,52.286534771190226,-0.982350486633937,-0.922522774754654,-1.4361295452556888,-1.141602201456017,8.923429075761694,0.1333332061767578,-0.11544316598033788,0.8824994087219231,0.04999301785756316,1.715005799586283,0.46624621328974314,1.298752604154103,-1.481580904545897,100.0,39.43790612270842,0.4162531954321795,12,-0.875,-0.875,-1.3125,-1.5249996185302734,2.4416675567626953,1,0.05047187509832174,2.7391529336835867,20.174999237060547,1.5142887037497463,19.950000762939453,-9.333485923552301,19.649999618530273,0.05047187509832174 3609,2014-01-02,20.424999237060547,20.466665267944336,20.208332061767575,20.308332443237305,31812.0,0.0057447746706595915,1.5833468437968254,0.8750017881410486,64.52514984416206,55.12699225086828,-0.9931253187655216,-0.9984979234738134,-1.5101271513957855,-1.2669183459127282,10.027665525016621,0.25833320617676137,-0.06435067531987215,0.9408329010009773,0.0011477176743994733,1.880518084327555,0.4709903093376866,1.410675492664268,-1.450089607914549,95.28309016434152,36.590375741104225,0.46984259166328973,1,-0.9125003814697266,-0.9125003814697266,-1.4270830154418945,-1.6416664123535156,2.241666793823242,3,0.07711142334251164,1.0,20.308332443237305,2.7391529336835867,20.174999237060547,1.5142887037497463,19.950000762939453,0.07711142334251164 3610,2014-01-03,20.61666679382324,20.74166679382324,20.458332061767575,20.458332061767575,32886.0,0.009383968857874736,-2.5789334200667366,1.3571533670116238,65.6756903883198,58.22261365341305,-1.0101456219111782,-1.1251184288265854,-1.6501082621739407,-1.4623497960943403,10.847222888909215,0.31666755676269176,0.02951213658736407,1.0545837402343707,0.010896789485688174,2.0982706909830533,0.5327402648600312,1.5764272156087102,-1.4627464880214411,89.20864612440947,34.264600622072464,0.5218434753743406,1,-0.8583335876464808,-0.9666671752929652,-1.6187505722045863,-1.8333339691162074,2.0,4,0.06992719355807742,1.5833468437968254,20.424999237060547,1.0,20.308332443237305,2.7391529336835867,20.174999237060547,0.06992719355807742 3611,2014-01-06,20.333332061767575,20.61666679382324,20.29166603088379,20.61666679382324,52092.0,-0.01374299419441316,1.2941117072480883,-1.7894667100333683,70.43476934018338,60.58859850968629,-0.5348401684188318,-0.8084106112109701,-1.3194630193603238,-1.1811382474228331,11.309175720063152,0.3250007629394496,0.12235600953373549,0.723749065399165,-0.37091168727939205,1.818409818077722,0.17641868905988645,1.2710794417384434,-0.9571272476427737,55.855759257846074,-5.78890094592407,0.5473303763392787,1,-0.4166660308837855,-0.6833324432373011,-1.2729158401489222,-1.5499992370605433,2.5,0,0.09836066188878934,-2.5789334200667366,20.61666679382324,1.5833468437968254,20.424999237060547,1.0,20.308332443237305,0.09836066188878934 3612,2014-01-07,20.058332443237305,20.41666603088379,20.049999237060547,20.333332061767575,18948.0,-0.013524572248900912,-1.5142920669382738,0.9705820974897047,67.87707639921604,62.78070291724758,-0.14584474229676303,-0.5207297026267312,-0.9953432292840425,-0.90988247661992,12.292562172035785,0.3666667938232422,0.22629389728817273,0.4237494468688965,-0.6886769881468844,1.5361758818846774,-0.13246377063899573,0.9799626643767887,-0.49096295195472095,1.2047993425860368,-63.5931330391653,0.5562132175078911,1,-0.10416603088378906,-0.40833282470703125,-0.9708333015441895,-1.2749996185302734,3.3000011444091797,1,0.12796016638103191,1.2941117072480883,20.333332061767575,-2.5789334200667366,20.61666679382324,1.5833468437968254,20.424999237060547,0.12796016638103191 3613,2014-01-08,19.700000762939453,20.091665267944336,19.700000762939453,20.058332443237305,26478.0,-0.01786448007639152,-1.1860445310296004,1.3030260995013312,59.4872107872597,62.72372320804472,0.33089342548795386,-0.16079734252234346,-0.5851321530137099,-0.5583477668224468,13.033964256646136,0.3916645050048828,0.3419738452635386,0.0591677665710435,-1.0532537660771446,1.1715892992192316,-0.49704299975305233,0.6153785328951393,1.0416660308837855,0.0,-66.71923690184235,0.5562107663240945,1,0.4624986648559535,-0.05000114440917969,-0.6125016212463379,-0.9166679382324219,3.466665267944336,2,0.131133602117796,-1.5142920669382738,20.058332443237305,1.2941117072480883,20.333332061767575,-2.5789334200667366,20.61666679382324,0.131133602117796 3614,2014-01-09,19.674999237060547,19.958332061767575,19.674999237060547,19.700000762939453,20766.0,-0.0012691129396269485,-21.665242599938683,0.06977202199404904,64.08835587163415,63.680267957276094,0.41085848754315535,-0.13552464388975238,-0.5176808140267752,-0.5439502128377143,13.793895223465197,0.2833328247070277,0.40247091031756455,0.029582881927488813,-1.0825964623656645,1.1417622262206422,-0.5265067902190879,0.5856725540740655,1.0458342361450157,0.0,-71.14735156752775,0.5560896721465763,1,0.48750019073485973,-0.024999618530273438,-0.6354165077209473,-0.8916664123535156,3.791666030883789,3,0.15628975258851696,-1.1860445310296004,19.700000762939453,-1.5142920669382738,20.058332443237305,1.2941117072480883,20.333332061767575,0.15628975258851696 3615,2014-01-10,19.833332061767575,19.90833282470703,19.674999237060547,19.674999237060547,55674.0,0.008047411987126551,-1.94738110152749,-6.332926457125278,67.47308486956823,64.77119315420993,0.3143203604131166,-0.28690880741152114,-0.6313860516672101,-0.7076830055967243,14.415328745936845,0.23333358764648438,0.4822774417994289,0.17416572570800426,-0.9402778419854201,1.2886092934014286,-0.3830560581387097,0.7313875095547182,0.8456680419921874,16.814089385361388,-58.58756475728616,0.557221783846713,1,0.37500095367431996,-0.18333244323730113,-0.7270822525024379,-1.0499992370605433,4.166667938232425,4,0.14285718407236225,-21.665242599938683,19.674999237060547,-1.1860445310296004,19.700000762939453,-1.5142920669382738,20.058332443237305,0.14285718407236225 3616,2014-01-13,19.5,20.066665649414066,19.233333587646484,19.975000381469727,105780.0,-0.016806659654034273,1.531650997377973,-3.000012046451183,54.51976853198851,64.06857167271171,0.6449280375753723,0.036479811501138215,-0.26255852842701444,-0.3858688878241381,15.46857405405398,0.8333320617675817,0.4875939455995173,-0.15166635513305593,-1.2683862805367134,0.9650535702706016,-0.7100263178348847,0.4066936075687728,1.138840069091792,22.535206727196826,-47.699597589602405,0.558359962701828,1,0.4875001907348633,0.14999961853027344,-0.38125038146972656,-0.7166671752929688,4.45000076293945,0,0.15982906634990957,-1.94738110152749,19.833332061767575,-21.665242599938683,19.674999237060547,-1.1860445310296004,19.700000762939453,0.15982906634990957 3617,2014-01-14,19.61666679382324,19.774999618530273,19.36666679382324,19.36666679382324,45846.0,0.005982912503755822,-2.2666625976562784,-0.5263153667928862,57.50001271565753,63.50901319422103,0.4925274292660582,-0.04647180770563253,-0.3497018231922837,-0.5153549824180281,15.51428111582766,0.4083328247070348,0.5113607692105333,-0.057916259765629974,-1.1505610093435905,1.0347284898123306,-0.6042386345546085,0.4884061150233485,0.9378428863818336,44.66026537011112,-23.088612175208837,0.5463223747889797,1,0.37083339691162465,0.0333328247070348,-0.47708415985107067,-0.8333339691162074,4.491666793823246,1,0.1639761383395255,1.531650997377973,19.5,-1.94738110152749,19.833332061767575,-21.665242599938683,19.674999237060547,0.1639761383395255 3618,2014-01-15,19.983333587646484,19.983333587646484,19.61666679382324,19.61666679382324,87672.0,0.018691595145955198,1.0000000000000193,1.466667175292983,56.53409072436574,62.6211177364659,0.08371492248480195,-0.3531419399229634,-0.6841249306180543,-0.8978953190861532,14.686304757022874,0.36666679382324574,0.5155861761017881,0.2591671943664551,-0.7922155272396516,1.3105499159725618,-0.26652416643660004,0.7848585551695102,0.4919055270050734,90.00013732931073,25.243111277756555,0.5256913608030535,1,0.004166603088378906,-0.33333396911621094,-0.8229174613952637,-1.2000007629394531,4.333332061767582,2,0.16889074013588967,-2.2666625976562784,19.61666679382324,1.531650997377973,19.5,-1.94738110152749,19.833332061767575,0.16889074013588967 3619,2014-01-16,20.225000381469727,20.225000381469727,19.975000381469727,19.975000381469727,28866.0,0.012093417385207417,1.0,0.6818179453700796,59.20001220703129,61.90159793854495,-0.21155214343828632,-0.53217738028318,-0.8919555705229847,-1.1555221323582892,13.995130914287019,0.25,0.4958080172125712,0.44375057220458913,-0.5848583448650189,1.4723594892741971,-0.07055388633021664,0.9580550307393949,0.1757244015615278,100.0,36.11756574068235,0.514304458534804,1,-0.3000001907348633,-0.5750007629394531,-1.0062508583068848,-1.4416675567626953,3.8416652679443395,3,0.14544700093599183,1.0000000000000193,19.983333587646484,-2.2666625976562784,19.61666679382324,1.531650997377973,19.5,0.14544700093599183 3620,2014-01-17,20.26666641235352,20.26666641235352,19.983333587646484,20.225000381469727,45402.0,0.002060125097548493,12.600183108260612,0.16666412353517046,55.52324150109325,60.24476151197938,-0.3442929077735215,-0.4851747975479661,-0.9010215250517355,-1.2157291073257745,12.9534041345198,0.2833328247070348,0.45744446730532573,0.4133333206176779,-0.5317892827381385,1.3584559239734944,-0.05922798106022853,0.8858946222955844,0.06401489895464962,100.0,39.005490159089064,0.47256130167790783,1,-0.44166660308838246,-0.6166667938232457,-1.0437502861022985,-1.483333587646488,4.299999237060547,4,0.157894682355864,1.0,20.225000381469727,1.0000000000000193,19.983333587646484,-2.2666625976562784,19.61666679382324,0.157894682355864 3621,2014-01-20,21.14166641235352,21.54166603088379,20.26666641235352,20.26666641235352,143952.0,0.043174342647029684,-1.9142848423549026,21.00032043945804,63.74408405496211,59.78554014039561,-1.2209705120600916,-1.235136228272463,-1.7323130840515972,-2.0990478073627834,12.202736359286728,1.2749996185302699,0.4205896098970854,1.1687500000000028,0.20635989249929665,2.131140107500709,0.6875549462496515,1.6499450537503542,-1.9083328247070348,81.60920649007409,24.493241323887496,0.48119505375035226,1,-0.7541666030883825,-1.0916671752929723,-1.9083337783813512,-2.358333587646488,3.6583328247070312,0,0.13519906765610012,12.600183108260612,20.26666641235352,1.0,20.225000381469727,1.0000000000000193,19.983333587646484,0.13519906765610012 3622,2014-01-21,21.38333320617676,21.5,21.149999618530273,21.16666603088379,35682.0,0.01143082995964928,-1.8000030517578125,0.24761962890625405,64.82759673019945,60.3789163562778,-1.4023974293826953,-1.3781291476253799,-1.9222636888665114,-2.352236521497179,12.77152847515206,0.3583335876464808,0.3668269736048515,1.3029168128967328,0.21609694450858896,2.3897366812848766,0.7595068787026626,1.846326747090803,-2.1038329696655325,91.77491493717162,38.42768406733427,0.5434099341940715,1,-0.9958333969116246,-1.3333339691162145,-2.147917270660404,-2.60000038146973,2.9583320617675746,1,0.12003121926853222,-1.9142848423549026,21.14166641235352,12.600183108260612,20.26666641235352,1.0,20.225000381469727,0.12003121926853222 3623,2014-01-22,21.058332443237305,21.441665649414066,21.04166603088379,21.41666603088379,23604.0,-0.015198788692381116,-1.0425525698090234,-1.653843445191705,58.260866536535765,59.731417541266865,-0.9660444060495017,-0.9530041286365609,-1.5466450654446753,-2.0294544414311346,13.471017349367981,0.399999618530277,0.3112241328673875,0.8833327293395996,-0.19789977988200036,1.9645652385611996,0.3427164747287996,1.4239489839503996,-1.7335888908386252,69.14889990552531,20.234394826652384,0.5406162546108005,1,-0.670832633972168,-1.0083332061767578,-1.8229165077209473,-2.2749996185302734,3.2333335876464844,2,0.1448358341112932,-1.8000030517578125,21.38333320617676,-1.9142848423549026,21.14166641235352,12.600183108260612,20.26666641235352,0.1448358341112932 3624,2014-01-23,21.29166603088379,21.325000762939453,21.049999237060547,21.058332443237305,27792.0,0.011080344954921495,-1.20001220703125,-0.651163038271145,58.70966757497485,58.75770450853427,-1.0571029872170605,-1.110015314537634,-1.7320534141183757,-2.2704584390536375,15.015972356815494,0.27500152587890625,0.2887253557219296,1.0320830345153809,-0.1219748458142682,2.18614091484503,0.45505409435055455,1.6091119746802072,-1.9225840289154057,83.95721008794209,38.481515615586204,0.5770289401648248,1,-0.9041662216186523,-1.2416667938232422,-2.077083110809326,-2.508333206176758,3.625,3,0.14207435031821758,-1.0425525698090234,21.058332443237305,-1.8000030517578125,21.38333320617676,-1.9142848423549026,21.14166641235352,0.14207435031821758 3625,2014-01-24,20.54166603088379,21.29166603088379,20.54166603088379,21.29166603088379,42516.0,-0.03522504997552178,1.0,-3.2142822109961253,52.39924034050251,58.52209026503583,-0.21910000623593717,-0.30544933274195785,-0.9397059641180192,-1.5319026462467846,15.561757555029137,0.75,0.3063285256501658,0.23749971389770508,-0.8858890553129477,1.3608884831083579,-0.3241946707076231,0.7991940985030332,-1.129132348337098,21.568603984938456,-21.66074387678116,0.5616943846053265,1,-0.08749961853027344,-0.4916667938232422,-1.3145833015441895,-1.7583332061767578,4.07500076293945,4,0.17160242081779264,-1.20001220703125,21.29166603088379,-1.0425525698090234,21.058332443237305,-1.8000030517578125,21.38333320617676,0.17160242081779264 3626,2014-01-27,20.333332061767575,20.65833282470703,20.04166603088379,20.54166603088379,46776.0,-0.010142019094409926,1.792447778339185,0.27777862548828597,53.21637009437692,58.04612997378243,0.13396067447352777,-0.07054136388044796,-0.693527388917051,-1.3328809934862278,15.56231287321292,0.6166667938232422,0.3109378273946426,0.009999179840082917,-1.1009588049648222,1.120957164644988,-0.5454798125623697,0.5654781722425355,-0.8782157322541408,19.999947684174348,-27.36604921894938,0.5554789924024517,1,0.24583435058594105,-0.2833328247070277,-1.1333322525024379,-1.5499992370605433,4.566667556762699,0,0.208196746838476,1.0,20.54166603088379,-1.20001220703125,21.29166603088379,-1.0425525698090234,21.058332443237305,0.208196746838476 3627,2014-01-28,21.566665649414066,21.733333587646484,21.0,21.0,197334.0,0.060655754005292106,-1.5882408379782966,-2.7199868164464536,68.12295469326139,59.333781525881946,-0.8869487659214812,-1.258808834435861,-1.8978144482202701,-2.5669859998973443,15.633250961490933,1.4000015258789098,0.3246251094025112,1.1737494468689,-0.06506306087271696,2.412561954610517,0.5543431929980933,1.7931557007397068,-2.069818325873225,90.14771326871298,35.27046960046356,0.6194062538708084,1,-0.7124986648559606,-1.3124990463256871,-2.4166660308837926,-2.783332824707035,3.308334350585934,1,0.14992273911077802,1.792447778339185,20.333332061767575,1.0,20.54166603088379,-1.20001220703125,21.29166603088379,0.14992273911077802 3628,2014-01-29,21.333332061767575,21.733333587646484,21.125,21.66666603088379,29268.0,-0.010819177680942538,1.6071304497096077,-0.5882374720629048,65.47433355521454,60.03092834234676,-0.49392041125520336,-0.9958028950740498,-1.6399646810913104,-2.333925649992384,15.428388635883362,0.6083335876464844,0.418000079489552,0.8891658782958949,-0.4178447248415509,2.1961764814333407,0.23566057672717022,1.5426711798646195,-1.747025287662506,76.35460204460128,13.935299032206899,0.653505301568723,1,-0.4749984741210902,-0.9208326339721644,-2.1624994277954066,-2.5499992370605433,3.366668701171875,2,0.14101562744472207,-1.5882408379782966,21.566665649414066,1.792447778339185,20.333332061767575,1.0,20.54166603088379,0.14101562744472207 3629,2014-01-30,22.0,22.00833320617676,21.333332061767575,21.333332061767575,45342.0,0.0312500614672937,-1.0249995708473758,-1.9999999999999893,68.46591352431084,61.46900301159316,-0.9860164009380163,-1.6215641884073335,-2.2762820368295955,-2.9936664589230517,15.015871988947083,0.6750011444091868,0.5209956850361266,1.477083778381349,-0.0033524679251257794,2.957520024687824,0.7368656552281116,2.2173019015345865,-2.3278121533532747,99.57627776161362,30.09160686804009,0.7402181231532365,1,-0.9750003814697266,-1.4125003814697266,-2.829167366027832,-3.2166671752929688,2.166666030883789,3,0.10416663776744506,1.6071304497096077,21.333332061767575,-1.5882408379782966,21.566665649414066,1.792447778339185,20.333332061767575,0.10416663776744506 3630,2014-01-31,22.058332443237305,22.066665649414066,21.833332061767575,22.0,20982.0,0.0026514746926047383,5.222323949034467,0.0874984979658161,72.87628618062544,62.48369213666685,-0.8531967387833426,-1.651000508432908,-2.2978559851121183,-3.0479887464308497,14.095728966109755,0.23333358764649148,0.6157675202666688,1.46333293914795,-0.16892918754561848,3.0955950658415183,0.6472018758011657,2.279464002494734,-2.245975875018779,99.58848356807052,23.166789111873044,0.8161310633467849,1,-1.004166603088379,-1.4083328247070312,-2.8874998092651367,-3.258333206176758,1.8916683197021449,4,0.1295806741058887,-1.0249995708473758,22.0,1.6071304497096077,21.333332061767575,-1.5882408379782966,21.566665649414066,0.1295806741058887 3631,2014-02-03,22.333332061767575,23.058332443237305,22.100000381469727,22.100000381469727,68586.0,0.012466926919245891,-7.214333009081769,4.000032697904003,73.62316840688663,63.46097787852098,-1.05201234770335,-1.864053635413999,-2.5345615772346832,-3.3086895258994886,14.028013867837618,1.0,0.6996609390155726,1.6383325576782184,-0.16275825620707352,3.4394233715635103,0.7377871507355707,2.538877964620866,-2.340630767053405,64.77729417073834,-15.01502608419969,0.9005454069426464,2,-0.7833328247070277,-1.18749904632568,-3.12499904632568,-3.5333328247070277,1.5583343505859446,0,0.10223887442055735,5.222323949034467,22.058332443237305,-1.0249995708473758,22.0,1.6071304497096077,21.333332061767575,0.10223887442055735 3632,2014-02-04,22.625,22.625,22.108333587646484,22.333332061767575,58356.0,0.013059759171885066,2.542839953439098,1.2500143052161248,73.27458142542545,65.12916842173095,-1.2840600175153654,-2.0591476266694,-2.775697261990274,-3.577431369119992,14.669410010230205,0.5166664123535156,0.816858000395154,1.8016671180725083,-0.16643784381817284,3.7697720799631895,0.8176146371271678,2.785719599017849,-2.325735590433517,77.58624261683092,-0.8770656131200809,0.98405248094534,2,-1.0750007629394531,-1.4791669845581055,-3.370833396911621,-3.808333396911621,0.6666660308837891,1,0.100552469327305,-7.214333009081769,22.333332061767575,5.222323949034467,22.058332443237305,-1.0249995708473758,22.0,0.100552469327305 3633,2014-02-05,22.28333282470703,22.625,22.25,22.625,45324.0,-0.015101311615158819,1.1951186834289798,-1.1714252082815484,67.82104952002541,66.14154419340323,-0.8385334455460338,-1.5958400062837086,-2.391799136401886,-3.209668906094848,16.259654435234435,0.375,0.8295334286372977,1.3308333396911607,-0.665735874374608,3.3274025537569294,0.33254873265827456,2.329117946724047,-1.7081616117734661,55.07249581765539,-19.81285123327948,0.9982846070328847,2,-0.7333335876464844,-1.1374998092651367,-2.9166669845581055,-3.3541669845581055,1.0916671752929688,2,0.11630518628790631,2.542839953439098,22.625,-7.214333009081769,22.333332061767575,5.222323949034467,22.058332443237305,0.11630518628790631 3634,2014-02-06,22.75,22.75,22.225000381469727,22.28333282470703,76230.0,0.020942431680396778,1.249995912828813,-1.36585311390483,70.02686898493431,68.1001695983401,-1.2031002101602368,-1.9186965492882635,-2.813971677476154,-3.6519193276295354,18.041873963244264,0.5249996185302734,0.8325845347530816,1.643750476837159,-0.4113377251053514,3.698838678779669,0.6162063758659038,2.671294577808414,-1.9265126640360606,74.83001247172072,2.9925541629911834,1.0275441009712545,2,-1.2000007629394531,-1.6041669845581055,-3.3166675567626953,-3.7541675567626953,0.7166652679443359,3,0.08571431925008577,1.1951186834289798,22.28333282470703,2.542839953439098,22.625,-7.214333009081769,22.333332061767575,0.08571431925008577 3635,2014-02-07,22.66666603088379,22.75,22.583332061767575,22.75,55650.0,-0.003663031609503764,3.0000000000000853,-0.17857259633462488,64.09859613398135,69.30930582496282,-0.8790801469094518,-1.699338732005053,-2.6910297150400595,-3.54094574700229,19.92040684911912,0.16666793823242543,0.8912903999395851,1.4187498092651367,-0.6573945146093081,3.4948941331395815,0.3806776473279143,2.456821971202359,-1.6196941841925145,59.13040709176383,-10.997135993940063,1.0380721619372226,2,-0.6374998092651367,-1.5208330154418945,-3.1541671752929688,-3.5916671752929688,2.2166671752929723,4,0.06617647244443536,1.249995912828813,22.75,1.1951186834289798,22.28333282470703,2.542839953439098,22.625,0.06617647244443536 3636,2014-02-10,22.61666679382324,22.841665267944336,22.61666679382324,22.67499923706055,38508.0,-0.0022058487557201634,-6.714351110093025,0.6999839783938048,61.82107890274272,68.60909740379408,-0.5264949929393481,-1.4797418633419817,-2.586948466784051,-3.461853405794031,21.408299890685633,0.2249984741210973,0.9361734802076036,1.2129172325134228,-0.776892008294304,3.2027264733211496,0.21801261210956113,2.2078218529172844,-1.3685588874773593,69.31832073179882,1.849338581754182,0.9949046204038626,2,-0.5250005722045863,-1.470833778381344,-2.912500381469723,-3.404167175292965,2.2416667938232457,0,0.05895360184023013,3.0000000000000853,22.66666603088379,1.249995912828813,22.75,1.1951186834289798,22.28333282470703,0.05895360184023013 3637,2014-02-11,22.833332061767575,22.833332061767575,22.40833282470703,22.61666679382324,34116.0,0.009579893886198398,2.92309520665519,-3.7143184121893262,67.37356150814011,68.82012273189692,-0.6085877407177342,-1.5210517233262486,-2.74536170978849,-3.6481363973178027,22.7905186729286,0.4249992370605433,1.0831560302559673,1.2687492370605433,-0.6308110115391585,3.168309485660245,0.3189691127606942,2.2185293613603925,-1.4042017017325534,98.64866536760327,30.095402878810035,0.9497801242998508,2,-0.6374998092651332,-1.68749904632568,-3.0499992370605433,-3.620832443237301,2.4166679382324254,1,0.0463504120959215,-6.714351110093025,22.61666679382324,3.0000000000000853,22.66666603088379,1.249995912828813,22.75,0.0463504120959215 3638,2014-02-12,23.358333587646484,23.41666603088379,22.61666679382324,22.91666603088379,48054.0,0.02299276883718515,1.8656734773355506,2.0384788062854877,69.13579854455253,68.89455440081267,-0.9120464321145079,-1.876448999554924,-3.2061528427793604,-4.141656380773927,25.018082007353687,0.7999992370605504,1.274161991803119,1.6250007629394538,-0.28272451826669354,3.532726044145601,0.6711381223363801,2.5788634035425275,-1.7662830192912367,95.1049656196781,27.32288508628963,0.9538626406030734,2,-0.7333345413208008,-2.0333337783813477,-3.55625057220459,-4.145833969116211,1.4333324432373047,2,-0.0028541229840964855,2.92309520665519,22.833332061767575,-6.714351110093025,22.61666679382324,3.0000000000000853,22.66666603088379,-0.0028541229840964855 3639,2014-02-13,23.16666603088379,23.358333587646484,23.16666603088379,23.24166679382324,28224.0,-0.008205532130256987,-4.111082854381771,-0.16981270593924772,77.1084095287243,69.3647903283792,-0.6006482326853195,-1.5316268521130638,-2.950640917193283,-3.9134475890156573,27.261668318678982,0.1916675567626953,1.2847504220454873,1.2862499237060554,-0.5850812819832747,3.1575811293953855,0.35058432086139035,2.2219155265507204,-1.355661607025116,75.20660844366007,1.5136139299203109,0.9356656028446644,2,-0.40833282470703125,-1.8416662216186523,-3.2604165077209473,-3.9541664123535156,2.4083347320556605,3,0.008992833446058945,1.8656734773355506,23.358333587646484,2.92309520665519,22.833332061767575,-6.714351110093025,22.61666679382324,0.008992833446058945 3640,2014-02-14,23.466665267944336,23.79999923706055,23.16666603088379,23.16666603088379,50220.0,0.012949607710518896,-3.222232112203271,-3.9999491378873775,81.75673664183365,70.26852013226221,-0.7597640789247073,-1.664961643371626,-3.1755458266887437,-4.175322366486952,29.678277128150587,0.6333332061767614,1.3429062520508523,1.4262492179870598,-0.4110216972155669,3.2635201331896866,0.5076137603857482,2.3448846755883714,-1.4629814512426478,76.0478541296045,-4.253663885522755,0.9186354576013133,2,-0.5124988555908203,-1.9499988555908203,-3.560415744781494,-4.2541656494140625,1.6666679382324254,4,0.0,-4.111082854381771,23.16666603088379,1.8656734773355506,23.358333587646484,2.92309520665519,22.833332061767575,0.0 3641,2014-02-17,24.0,24.16666603088379,23.40833282470703,23.466665267944336,40710.0,0.022727333686572093,-1.3333343114614113,1.777786961331587,78.74014187055738,70.87580462616575,-1.1530780582397746,-2.0798105780566054,-3.6365179015888174,-4.666778161376442,30.10605325886792,0.7583332061767578,1.3425110345160824,1.8166672706603997,-0.16523217851476346,3.798566719835563,0.8257175460728163,2.807616995247983,-1.7448320244480726,90.52136248702371,10.991701328766482,0.9909497245875819,2,-0.8041667938232422,-2.3000001907348633,-4.070833683013916,-4.654166221618652,0.7416667938232386,0,0.03680555025736498,-3.222232112203271,23.466665267944336,-4.111082854381771,23.16666603088379,1.8656734773355506,23.358333587646484,0.03680555025736498 3642,2014-02-18,23.95000076293945,24.216665267944336,23.85000038146973,24.15833282470703,31680.0,-0.002083301544189564,1.2564204892248243,-0.3906215913683231,82.3045275241973,72.48507995996262,-1.000583966397926,-1.926433048591587,-3.518886653238969,-4.575297797202008,30.571469853934442,0.3666648864746058,1.3194880839718834,1.6383346557617138,-0.4547302519792744,3.731399563502702,0.5918022018912197,2.684867109632208,-1.3889930985344243,83.33345254273638,3.2616277193816927,1.0465324538704945,2,-0.7291679382324183,-2.1583347320556605,-4.131250858306881,-4.5791673660278285,0.6749992370605504,1,0.037926212767082745,-1.3333343114614113,24.0,-3.222232112203271,23.466665267944336,-4.111082854381771,23.16666603088379,0.037926212767082745 3643,2014-02-19,24.108333587646484,24.25,23.75833320617676,23.95000076293945,36486.0,0.006610973681138388,1.2264207980652801,-0.7600021972790402,79.76469878622648,73.56706104899509,-0.9753886731402162,-1.9442334708471627,-3.6068905518120395,-4.693868056932459,31.26107961067731,0.49166679382323863,1.2758328096827896,1.644167423248291,-0.5080122198231365,3.7963470663197185,0.5680776017125773,2.7202572447840048,-1.249307554604382,86.92310807265761,8.933529178475482,1.0760898215357138,2,-0.7791671752929688,-2.1750001907348633,-4.289583683013916,-4.695834159851078,0.5416660308837891,2,0.047355675090646754,1.2564204892248243,23.95000076293945,-1.3333343114614113,24.0,-3.222232112203271,23.466665267944336,0.047355675090646754 3644,2014-02-20,24.316665649414066,24.316665649414066,24.04166603088379,24.108333587646484,22128.0,0.0086414957305192,1.6400124512478154,1.3157856695417458,80.58689835220608,75.39909462879783,-1.048365431387694,-2.017772608816344,-3.7412914043349623,-4.861753838331079,32.00974514577132,0.274999618530277,1.2244446786005554,1.7012495040893576,-0.5277877400815498,3.930286748260265,0.5867308820039057,2.8157681261748095,-1.1794448229803827,100.0,23.720448592971763,1.114518622085453,2,-0.9541664123535192,-2.1708326339721715,-4.497915744781498,-4.86249923706055,0.03333473205566406,3,0.019533943852255486,1.2264207980652801,24.108333587646484,1.2564204892248243,23.95000076293945,-1.3333343114614113,24.0,0.019533943852255486 3645,2014-02-21,24.066665649414066,24.32500076293945,24.066665649414066,24.32500076293945,14796.0,-0.010281014823511514,1.0,-1.240016113379543,73.63635890740169,76.71190351820438,-0.6469218498831992,-1.5706775143647782,-3.417934979823251,-4.572350677139372,34.07529566017811,0.2583351135253835,1.2350120212368836,1.274999523162844,-0.8168537418417294,3.3668527881674173,0.22907289066055725,2.3209261556651306,-0.6935558583843076,71.81802670839312,-5.6720790768785605,1.0459266325022858,2,-0.6999988555908239,-1.9124984741210973,-4.279165744781498,-4.495832443237308,0.20833396911620738,4,0.06267320681218291,1.6400124512478154,24.316665649414066,1.2264207980652801,24.108333587646484,1.2564204892248243,23.95000076293945,0.06267320681218291 3646,2014-02-24,24.566665649414066,24.566665649414066,24.108333587646484,24.149999618530273,32562.0,0.020775624146844418,1.1999972534137573,-1.612889650182424,75.0537503150201,77.56525783007993,-0.9400856093935701,-1.831149457160091,-3.840211220227829,-5.0296400116649345,37.36752552579683,0.5,1.2035754110658559,1.5633328437805218,-0.32828017786538766,3.4549458654264313,0.6175263329575671,2.5091393546034766,-1.0031776640023686,100.0,21.591692022360107,0.9458065108229542,2,-0.9749994277954137,-2.2624998092651403,-4.829165935516361,-4.98749923706055,-0.10833358764649148,0,0.023066522940047962,1.0,24.066665649414066,1.6400124512478154,24.316665649414066,1.2264207980652801,24.108333587646484,0.023066522940047962 3647,2014-02-25,24.79999923706055,25.0,24.524999618530273,24.63333320617676,59802.0,0.009497975467096076,-1.4782636819138049,0.3999990844712559,83.4070785257172,79.1509556057649,-0.9667767675358689,-1.9076351965908849,-3.9756568807457917,-5.218472503296262,39.331645183254196,0.47500038146972656,1.2514737424478461,1.6349997520446813,-0.2919681200821884,3.561967624171551,0.6715158159812482,2.5984836881081144,-1.0358757188483807,83.89255765440714,2.427814459645674,0.9634839360634342,2,-0.7166662216186559,-2.279166221618656,-4.581249713897709,-4.820833206176761,-0.016666412353519178,1,-0.002352114719025522,1.1999972534137573,24.566665649414066,1.0,24.066665649414066,1.6400124512478154,24.316665649414066,-0.002352114719025522 3648,2014-02-26,24.341665267944336,24.89166641235352,24.20000076293945,24.875,26412.0,-0.01848120900065553,1.4411690457998512,-3.200020599443815,71.17514840526184,78.49170436982463,-0.3959240763558718,-1.2778865884079238,-3.4173696619072054,-4.716786383581002,41.08206378498726,0.6916656494140696,1.3212918793443578,1.0262491226196282,-0.7634734661368583,2.8159717113761147,0.13138782824138318,1.9211104169978732,-0.3303664533746016,31.304247446974088,-48.89299772246382,0.8948612943782436,2,-0.2583322525024414,-1.8208322525024414,-4.122915744781494,-4.362499237060547,0.2583351135253942,2,0.011639907497569268,-1.4782636819138049,24.79999923706055,1.1999972534137573,24.566665649414066,1.0,24.066665649414066,0.011639907497569268 3649,2014-02-27,24.29166603088379,24.458332061767575,24.17499923706055,24.333332061767575,26658.0,-0.0020540598397921217,-1.0606052199002645,0.07812360301979514,71.81208947184074,77.38674357315875,-0.18948820309246983,-1.1040013323497107,-3.268892448819294,-4.619160744272648,42.55140890734427,0.28333282470702414,1.3505701250434932,0.8616665840148912,-0.8658150348174836,2.589148202847266,-0.0020742254012944272,1.7254073934310767,0.7083339691162109,24.107157454182524,-56.32779669376555,0.8637408094161874,2,-0.08749961853027344,-1.7708330154418945,-4.072916507720947,-4.3125,-0.2583332061767578,3,0.014751297304635536,1.4411690457998512,24.341665267944336,-1.4782636819138049,24.79999923706055,1.1999972534137573,24.566665649414066,0.014751297304635536 3650,2014-02-28,24.91666603088379,25.0,24.26666641235352,24.29166603088379,54942.0,0.02572898866654061,-1.1728427156154226,-15.00022888532973,76.7441819202834,77.16497024535053,-0.6561796252735874,-1.5851542477089389,-3.777793451621392,-5.193614033208938,44.207044411087296,0.7333335876464808,1.345226010664888,1.343749904632567,-0.3788625024814003,3.066362311746534,0.4824437010755851,2.205056108189549,-0.7416667938232386,90.65413163917945,8.448942266028226,0.8613062035569831,2,-0.5374994277954102,-2.3958330154418945,-4.697916507720947,-4.9375,-1.2833328247070277,4,-0.022742434670500744,-1.0606052199002645,24.29166603088379,1.4411690457998512,24.341665267944336,-1.4782636819138049,24.79999923706055,-0.022742434670500744 3651,2014-03-03,24.61666679382324,24.983333587646484,24.066665649414066,24.958332061767575,56568.0,-0.01204010346684048,3.68083780138,-0.5466644287109375,70.34222186831104,75.83582517247427,-0.2900041631915222,-1.1650554296071327,-3.360369656209812,-4.843234945480084,44.692607561651535,0.9166679382324183,1.3189500011398323,0.9295839309692333,-0.749217964972523,2.6083858269109896,0.09018298299835337,1.7689848789401132,0.38333320617676137,58.928629816730705,-20.320961972243666,0.8394009479708783,3,-0.23750019073485973,-2.095833778381344,-4.364583969116207,-4.612501144409176,-1.375,0,-0.013879506033639633,-1.1728427156154226,24.91666603088379,-1.0606052199002645,24.29166603088379,1.4411690457998512,24.341665267944336,-0.013879506033639633 3652,2014-03-04,24.899999618530273,25.566665649414066,24.808332443237305,24.816665649414066,95712.0,0.011509796475700274,-14.16660626752377,-0.2439052983570579,68.61167205867105,74.59659998052368,-0.4742841674031908,-1.3378019397573304,-3.5361462004313573,-5.065779166870122,45.38743082374681,0.9499988555908274,1.251050585439458,1.0991667747497544,-0.5849166688042402,2.783250218303749,0.2571250529727571,1.9412084965267518,-0.8333339691162074,55.55559794108049,-20.792470438048,0.842041721776997,3,-0.09583377838134766,-1.6166667938232422,-4.585416793823242,-4.891666412353516,-1.9333343505859375,1,-0.017737653153778177,3.68083780138,24.61666679382324,-1.1728427156154226,24.91666603088379,-1.0606052199002645,24.29166603088379,-0.017737653153778177 3653,2014-03-05,24.875,25.01666641235352,24.774999618530273,25.01666641235352,24870.0,-0.0010040007595690792,2.41177262568316,-1.6999839783938346,71.4884961586684,73.58566640346393,-0.3677713181151745,-1.1686006279669066,-3.3995139982246663,-4.98524074436418,46.08954063343004,0.24166679382324574,1.1886181902812751,0.9445837974548326,-0.6439834350099112,2.5331510299195763,0.15030018122246247,1.7388674136872027,-0.808334350585934,53.88895670572893,-21.669771464047443,0.7942836162323714,3,-0.05833435058593395,-1.5291671752929688,-4.320833206176758,-4.7708330154418945,-3.2749996185302734,2,-0.003685112574591698,-14.16660626752377,24.899999618530273,3.68083780138,24.61666679382324,-1.1728427156154226,24.91666603088379,-0.003685112574591698 3654,2014-03-06,24.70000076293945,24.875,24.483333587646484,24.875,60774.0,-0.007035145208464377,3.476207084468665,1.2352909497266817,66.01735837428342,72.73911078867302,-0.14826977607938474,-0.8854175980253025,-3.1265838604664964,-4.753692841481094,46.44229147398341,0.3916664123535156,1.115510703628999,0.6720845222473102,-0.8493826113120377,2.193551655806658,-0.08864904453236377,1.4328180890269842,-0.6033351135253824,42.222340901692235,-31.899980186038306,0.7607335667796745,3,0.11666488647461648,-1.2500019073486293,-4.064584255218502,-4.554167747497555,-3.1500015258789027,3,-0.0040485983150155835,2.41177262568316,24.875,-14.16660626752377,24.899999618530273,3.68083780138,24.61666679382324,-0.0040485983150155835 3655,2014-03-07,24.16666603088379,24.70000076293945,24.13333320617676,24.70000076293945,26826.0,-0.021592498606554322,1.1249977648316845,3.0476403269753947,52.16449583776522,70.19586029120026,0.4478365557195474,-0.24658741281024987,-2.501108372328467,-4.167268068623887,46.52661033502399,0.5666675567626882,1.0492988549096331,0.06374979019165039,-1.3165129615645164,1.4440125419478171,-0.6263815856864312,0.753881166069732,-0.04060038146972289,6.666692097981534,-62.680428111997465,0.6901313758780828,3,0.649999618530277,-0.46666717529296875,-3.3604164123535156,-3.883333206176758,-2.6833324432373047,4,-0.0055172362628078675,3.476207084468665,24.70000076293945,2.41177262568316,24.875,-14.16660626752377,24.899999618530273,-0.0055172362628078675 3656,2014-03-10,23.95000076293945,24.28333282470703,23.483333587646484,24.16666603088379,40506.0,-0.008965459599079684,2.5555612069732843,0.4062463119722861,49.99999999999999,66.48396267723166,0.6345595807592161,0.079147499118843,-2.2025916880795613,-3.8945080051655303,46.05723874808416,0.7999992370605469,0.9506556243800759,-0.21958217620850107,-1.4138581519681743,0.9746937995511722,-0.8167201640883377,0.37755581167133556,1.6166648864746165,22.400038085960535,-43.3116524879339,0.5971379878798359,3,0.5749988555908239,-0.11666774749755504,-3.09791803359985,-3.637501716613766,-2.316667556762688,0,-0.013222027001047243,1.1249977648316845,24.16666603088379,3.476207084468665,24.70000076293945,2.41177262568316,24.875,-0.013222027001047243 3657,2014-03-11,23.89166641235352,23.97500038146973,23.691665649414066,23.95000076293945,54402.0,-0.002435672180695625,4.230782774040996,0.26923720234161513,47.234034264120126,63.82383888377148,0.6151908275728779,0.23276912963784824,-2.068649655603693,-3.7862354688782,46.09565994212876,0.28333473205566406,0.8997102824000365,-0.3308332443237276,-1.3578954177606413,0.696228929113186,-0.8443643310421862,0.18269784239473097,1.6333325958251947,26.63041044497646,-34.894607263472906,0.5135310867184572,3,0.6333332061767543,-0.05416679382324574,-2.5437502861022985,-3.0833339691162145,-1.4250011444091832,1,-0.027206123144017713,2.5555612069732843,23.95000076293945,1.1249977648316845,24.16666603088379,3.476207084468665,24.70000076293945,-0.027206123144017713 3658,2014-03-12,23.29166603088379,23.858333587646484,23.11666679382324,23.85000038146973,62880.0,-0.025113375145715766,1.579707164323684,9.571279100184329,38.1044507122565,60.078545688262125,1.17404937417232,0.872239005334368,-1.4027531678649225,-3.1438029096804883,45.145043576800695,0.7749996185302805,0.7797891711563807,-0.9275002479553223,-1.9667322902661226,0.11173179435547809,-1.4471162691107224,-0.4078842267999221,2.192499668884281,9.952563964884716,-44.77626595976353,0.519616021155401,3,1.0500001907348633,0.6041669845581055,-1.9437499046325684,-2.4833335876464844,-1.0666656494140625,2,-0.0139535215088743,4.230782774040996,23.89166641235352,2.5555612069732843,23.95000076293945,1.1249977648316845,24.16666603088379,-0.0139535215088743 3659,2014-03-13,23.375,23.54999923706055,23.16666603088379,23.29999923706055,89244.0,0.0035778449255503553,-1.2438983542862454,-0.13432947992675073,41.64991116436846,56.17918227093824,1.0583040111863298,0.8488332819878792,-1.421625142641794,-3.175805763893564,44.1430547218622,0.38333320617676137,0.5986756845359764,-0.8545829772949212,-1.8527608078425537,0.14359485325271137,-1.3536718925687374,-0.3554940620211049,2.014465743530277,16.315774891191047,-34.75387918679057,0.4990889152738166,3,0.9666662216186523,0.5208330154418945,-2.0270838737487793,-2.5666675567626953,-0.6333332061767614,3,-0.07593581255744486,1.579707164323684,23.29166603088379,4.230782774040996,23.89166641235352,2.5555612069732843,23.95000076293945,-0.07593581255744486 3660,2014-03-14,23.466665267944336,23.466665267944336,23.191665649414066,23.341665267944336,133890.0,0.0039215087890625,3.399993896484318,1.6666497126291415,35.26784551082309,52.28202934232847,0.826210755210063,0.7980863143732186,-1.4526131547155323,-3.2121584374150167,42.65822019544366,0.2749996185302699,0.5023049487371871,-0.7629177093505852,-1.7610955398982178,0.2352601211970473,-1.2620066246244015,-0.26382879407676896,1.8318885175976583,29.99988555901988,-14.26571449642266,0.4990889152738166,3,0.8750009536743164,0.5208339691162109,-2.1187491416931152,-2.6583328247070312,-0.5999984741210973,4,-0.08167611413889175,-1.2438983542862454,23.375,1.579707164323684,23.29166603088379,4.230782774040996,23.89166641235352,-0.08167611413889175 3661,2014-03-17,24.88333320617676,24.88333320617676,23.441665649414066,23.441665649414066,44604.0,0.060369375966154326,1.0,11.533340454101562,50.847464202294326,50.30822846939772,-0.6131297181712618,-0.5786806675375864,-2.7817568755526842,-4.565778872685268,41.42823372047445,1.4416675567626953,0.43842238348167584,0.6095835685730009,-0.42338581521718766,1.6425529523631894,0.09309887667790662,1.1260682604680952,0.3279450996964819,100.0,58.23754999642921,0.5164846918950939,3,-0.8166666030883825,-0.8958339691162145,-3.295833587646488,-4.075000762939457,-1.6333332061767614,0,-0.1366376276987803,3.399993896484318,23.466665267944336,-1.2438983542862454,23.375,1.579707164323684,23.29166603088379,-0.1366376276987803 3662,2014-03-18,24.858333587646484,25.125,24.79999923706055,24.983333587646484,27810.0,-0.0010046732213541132,-1.6896388432883436,-0.08670514877971658,55.76210234425286,48.56085137890711,-0.6645460973174764,-0.508197442497945,-2.6588535616126094,-4.475241158462321,40.176249090050455,0.3250007629394496,0.280388381633756,0.5391673088073716,-0.5135528706431955,1.5918874882579388,0.01280721908208804,1.0655273985326552,0.26916025774475827,86.72200352345092,41.834075768720545,0.5263600897252839,3,-0.7375001907348633,-0.8708343505859375,-3.239583969116211,-4.05000114440918,-1.7916679382324183,1,-0.1297351799588211,1.0,24.88333320617676,3.399993896484318,23.466665267944336,-1.2438983542862454,23.375,-0.1297351799588211 3663,2014-03-19,25.25,25.28333282470703,24.88333320617676,24.958332061767575,33384.0,0.01575593999382785,1.232554425932806,-2.3333435058594034,59.930924315202354,47.88458092789811,-1.1146411531438645,-0.8537182175304352,-2.9344946500749884,-4.795499271509037,39.15984908746091,0.4249992370605469,0.17975405318936666,0.8737504005432122,-0.25210598180724375,1.999606782893668,0.3108222093679842,1.4366785917184401,-2.1333332061767614,98.425220974586,48.805681075923374,0.5629281911752279,3,-1.0500001907348633,-1.1583337783813477,-3.579167366027832,-4.441667556762695,-2.583333969116211,2,-0.110231078497254,-1.6896388432883436,24.858333587646484,1.0,24.88333320617676,3.399993896484318,23.466665267944336,-0.110231078497254 3664,2014-03-20,24.79166603088379,25.24166679382324,24.583332061767575,25.233333587646484,25170.0,-0.018151840361038007,1.87272939130005,-1.5142821642971867,48.65831827926699,47.495005643620516,-0.7173769017543989,-0.3773191640670248,-2.36226304977793,-4.272753519573229,37.832741102662716,0.6666679382324254,0.055856675885433305,0.3916664123535156,-0.7488426260059704,1.5321754507130017,-0.17858810682622916,0.9619209315332604,-1.6316659164428735,76.49402354108379,30.740507999014554,0.5702545191797438,3,-0.5916662216186523,-0.4499998092651367,-2.816666603088379,-3.804166793823242,-2.1166667938232386,3,-0.10352937338768131,1.232554425932806,25.25,-1.6896388432883436,24.858333587646484,1.0,24.88333320617676,-0.10352937338768131 3665,2014-03-21,25.57500076293945,25.57500076293945,24.38333320617676,24.833332061767575,154578.0,0.031596695884811954,2.2134767312677255,-1.6792465052405199,59.319290058481684,48.53048231678515,-1.4303468905855858,-1.0981626869920724,-3.0253537313153522,-4.9867336095004795,36.549439243182235,1.1916675567626882,-0.0646259611948139,1.0995843887329073,-0.14302547339428884,2.3421942508601035,0.47827945766930924,1.7208893197965054,-2.37253399429321,100.0,53.60333747641195,0.6213049310635987,3,-1.2291669845581055,-1.2291669845581055,-3.5333342552185023,-4.587501525878903,-2.741668701171875,4,-0.1107852936302538,1.87272939130005,24.79166603088379,1.232554425932806,25.25,-1.6896388432883436,24.858333587646484,-0.1107852936302538 3666,2014-03-24,25.13333320617676,25.583332061767575,24.833332061767575,25.57500076293945,78102.0,-0.017269503170561196,2.2727499719098123,-0.5955051845451083,52.2012589933236,49.08239617558554,-0.8975593127518877,-0.6449310549658556,-2.45534923508448,-4.4806359378098755,34.96754783816701,0.75,-0.15872772354375542,0.629583454132085,-0.6471598577842244,1.9063267660483945,-0.008788201826071429,1.2679551100902415,-1.835965077758793,62.50005960470199,16.548867844960768,0.638371655958155,3,-0.7833337783813548,-0.7833337783813548,-2.8979167938232457,-3.9541673660278356,-2.300001144409187,0,-0.09018566673028738,2.2134767312677255,25.57500076293945,1.87272939130005,24.79166603088379,1.232554425932806,25.25,-0.09018566673028738 3667,2014-03-25,24.74166679382324,25.208332061767575,24.625,25.13333320617676,47742.0,-0.015583544336939203,1.153851571193164,0.8867900898683588,48.82353119371568,50.273405117969894,-0.41643290411013467,-0.2717938443852752,-1.9410121464086778,-4.03015461153765,32.78626453027484,0.5833320617675746,-0.15791680845470069,0.2408336639404247,-1.0333240292815198,1.5149913571623692,-0.39624518267054754,0.877912510551397,-1.3071408294042932,29.86116078169538,-14.46277177083287,0.6370788466109726,3,-0.36666774749755504,-0.39166736602783203,-2.2937502861022914,-3.3791675567626918,-2.0250015258789027,1,-0.06028966464763941,2.2727499719098123,25.13333320617676,2.2134767312677255,25.57500076293945,1.87272939130005,24.79166603088379,-0.06028966464763941 3668,2014-03-26,24.625,24.91666603088379,24.51666641235352,24.774999618530273,34470.0,-0.00471539750314498,-1.1818153444410573,0.3829779981104992,49.33134583782257,51.12689785946479,-0.10140679459951585,-0.13998928603647443,-1.71232172616142,-3.8558187056816564,31.331467971465067,0.3999996185302699,-0.1304060858545597,0.1100001335144043,-1.1630061511705705,1.383006418199379,-0.5265030088280831,0.7465032758568917,-1.0615456697401378,20.13891869123952,-23.440811634905447,0.6365031423424875,3,-0.2375011444091797,-0.2750005722045934,-2.11875057220459,-3.2375011444091797,-2.158334732055664,2,-0.06328261322176376,1.153851571193164,24.74166679382324,2.2727499719098123,25.13333320617676,2.2134767312677255,25.57500076293945,-0.06328261322176376 3669,2014-03-27,24.649999618530273,24.649999618530273,24.32500076293945,24.60000038146973,51768.0,0.001015212935239429,12.000152590219109,-0.33332909477001305,54.73856245815989,53.29031085361333,0.08210634408068884,-0.1441580594523657,-1.6304883710442653,-3.8233497751981282,29.739927674660382,0.32499885559082387,-0.07943432600631795,0.11708307266235352,-1.152771086966439,1.386937232291146,-0.5178440071520427,0.7520101524767497,-0.9653526243799497,25.827765382097144,-21.495018718935466,0.6349270798143959,3,-0.13750076293945312,-0.30000019073486683,-2.018749713897705,-3.245833396911621,-1.5083332061767543,3,-0.08045978167705703,-1.1818153444410573,24.625,1.153851571193164,24.74166679382324,2.2727499719098123,25.13333320617676,-0.08045978167705703 3670,2014-03-28,24.35000038146973,24.85000038146973,24.24166679382324,24.65833282470703,40308.0,-0.012170354632988434,-1.3174629701617753,-6.166742961776517,53.858515043452634,53.62487205818647,0.581762263027791,0.1172212989749859,-1.2262827394102267,-3.468240586328239,27.637410574310522,0.6083335876464915,0.06918057851410708,-0.15458288192748526,-1.4136263530208133,1.1044605891658428,-0.7841046174741493,0.47493885361917876,-0.5514322832623719,8.074561534448703,-40.64924974164486,0.629521735546664,3,0.5624990463256765,-9.536743235116774e-07,-1.5958342552185094,-2.9125013351440465,-1.3833351135253942,4,-0.0687885469473688,12.000152590219109,24.649999618530273,-1.1818153444410573,24.625,1.153851571193164,24.74166679382324,-0.0687885469473688 3671,2014-03-31,24.274999618530273,24.591665267944336,24.208332061767575,24.483333587646484,29676.0,-0.003080113419486108,-1.2438858278485558,0.6756796882249312,53.68589432046885,53.39418227776602,0.6273708918281073,0.17424649211471177,-1.0740067681601317,-3.3378734526993767,25.93305952686482,0.38333320617676137,0.20266333540185144,-0.2125002861022942,-1.4744089327459804,1.049408360541392,-0.8434546094241391,0.41845403721955066,-0.36934568250930155,6.6667556762698865,-42.99894383868791,0.6309543233218436,3,0.6208324432373011,0.07499980926513317,-1.514582633972168,-2.8333330154418945,-1.4416675567626989,0,-0.059388983704131704,-1.3174629701617753,24.35000038146973,12.000152590219109,24.649999618530273,-1.1818153444410573,24.625,-0.059388983704131704 3672,2014-04-01,24.458332061767575,24.566665649414066,24.208332061767575,24.274999618530273,21366.0,0.007552314979125896,-1.2631531395874056,-0.8799930420134046,62.195111739361856,53.64575865822819,0.4261449347075157,-0.04624198434033744,-1.1841312517139215,-3.462082414570446,23.612218705498222,0.3583335876464915,0.3731756746160819,-0.0070844650268604425,-1.2539673187493463,1.2397983886956254,-0.6305258918881016,0.6163569618343807,-0.45201743820180695,35.294085967940234,-18.59386826338082,0.6234414268612423,4,0.4375,-0.10833263397216797,-1.5104160308837855,-2.895833015441891,-1.1499996185302699,1,-0.0664395264524249,-1.2438858278485558,24.274999618530273,-1.3174629701617753,24.35000038146973,12.000152590219109,24.649999618530273,-0.0664395264524249 3673,2014-04-02,24.78333282470703,24.78333282470703,24.24166679382324,24.458332061767575,33198.0,0.01328793648392268,2.333321595830861,1.7727400409909089,64.01325768215268,55.35186303632661,0.031274848087445406,-0.3989149140698487,-1.4201607792162356,-3.7246712235928783,21.35944665289804,0.5416660308837926,0.3797389404252627,0.3224996566772447,-0.9187049406659433,1.5637042540204327,-0.29810264199434755,0.9431019553488369,-0.6823971548491556,89.61027765970368,29.690369257491767,0.6206022986715939,4,0.11249923706054332,-0.43333339691162465,-1.4812498092651367,-3.004166603088379,-1.4833335876464808,2,-0.08338941220619,-1.2631531395874056,24.458332061767575,-1.2438858278485558,24.274999618530273,-1.3174629701617753,24.35000038146973,-0.08338941220619 3674,2014-04-03,24.60000038146973,24.89166641235352,24.558332443237305,24.78333282470703,42714.0,-0.007397408755877022,-1.4999892712304734,-0.5640985011209144,61.07493155913951,55.54693431417748,0.20624972428584698,-0.23553434368715997,-1.1556752351991335,-3.482552719095782,19.783101034597244,0.3333339691162145,0.3561468796059657,0.144167232513432,-1.09378212621953,1.382116591246394,-0.474807446853049,0.763141911879913,-0.4101209280972711,57.31722975236183,-6.123505049461485,0.6189746793664809,4,0.29583168029784446,-0.2500009536743235,-1.2979173660278356,-2.8208341598510778,-1.4666671752929688,3,-0.08672093822943017,2.333321595830861,24.78333282470703,-1.2631531395874056,24.458332061767575,-1.2438858278485558,24.274999618530273,-0.08672093822943017 3675,2014-04-04,24.03333282470703,24.60000038146973,24.0,24.60000038146973,28716.0,-0.023035266177863445,1.1176450788799477,3.0909289526525203,40.039061888819745,54.19557908034371,0.5936641016860307,0.3379594118199769,-0.48858766221264105,-2.858732977228062,18.53714306236719,0.6000003814697301,0.25701351701793484,-0.415833663940429,-1.6617502307899379,0.8300829029090799,-1.0387919473651834,0.20712461948432548,1.5499992370605433,3.7382617810006487,-52.802757645964775,0.6229582834247548,4,0.5708332061767578,0.31666660308837535,-0.6708331108093262,-2.254166603088379,-1.0583324432373011,4,-0.0371012384697994,-1.4999892712304734,24.60000038146973,2.333321595830861,24.78333282470703,-1.2631531395874056,24.458332061767575,-0.0371012384697994 3676,2014-04-07,23.63333320617676,23.97500038146973,23.26666641235352,23.97500038146973,53892.0,-0.016643535103839535,3.146339012571735,0.6029411269719953,36.80430938731601,52.860109990743744,0.8476522870300052,0.7515511069309042,0.015970639282748778,-2.404790564555718,18.355330143948184,0.7666664123535121,0.243383102890391,-0.7999999046325641,-2.080202770205691,0.4802029609405629,-1.4401013374191294,-0.1598984718459988,1.9183322143554626,22.564110389122597,-28.913371362591768,0.640101432786564,4,0.458333015441891,0.7166662216186452,-0.18333339691162465,-1.854166984558109,-1.0083332061767614,0,-0.028208798666545576,1.1176450788799477,24.03333282470703,-1.4999892712304734,24.60000038146973,2.333321595830861,24.78333282470703,-0.028208798666545576 3677,2014-04-08,23.24166679382324,23.63333320617676,23.16666603088379,23.63333320617676,26934.0,-0.016572626846015792,1.3829828679399396,1.1463390125717556,28.36625682998354,50.53065565653941,1.1221764105807672,1.1510387184632442,0.4700401993233321,-1.9727535452401064,18.21642850447634,0.4666671752929723,0.08465551916610892,-1.1591663360595739,-2.5272543498850553,0.20892167776590753,-1.8432103429723163,-0.4751223291468314,2.218598666381837,4.347869353834439,-39.48947979155376,0.6840440069127408,4,0.7874994277954137,1.108332633972168,0.20833301544189808,-1.4625005722045863,-0.8333339691162074,1,-0.01756908124008494,3.146339012571735,23.63333320617676,1.1176450788799477,24.03333282470703,-1.4999892712304734,24.60000038146973,-0.01756908124008494 3678,2014-04-09,22.966665267944336,23.20000076293945,22.85000038146973,23.20000076293945,33072.0,-0.011832263508398055,1.999975477173366,0.5957505868144298,29.532713399034463,47.73000576108103,1.2708483648343858,1.4761253039050573,0.8130581386434734,-1.6597682308171962,19.24746554837422,0.3916664123535085,-0.017138413670320318,-1.4179178237915053,-2.847802794681506,0.011967147098495445,-2.1328603092365057,-0.7029753383465049,2.3559842265014623,5.714200300629205,-32.5881123482677,0.7149424854450008,4,0.9041681289672887,1.2500009536743164,1.0770840644836426,-0.9041662216186523,-0.8166656494140625,2,0.014876655853466536,1.3829828679399396,23.24166679382324,3.146339012571735,23.63333320617676,1.1176450788799477,24.03333282470703,0.014876655853466536 3679,2014-04-10,21.600000381469727,22.89166641235352,21.600000381469727,22.89166641235352,111930.0,-0.05950645731673232,-1.0000000000000056,5.5356602771080405,10.578503642248194,42.92111560539164,2.4131402206586117,2.849066572030779,2.211769035885382,-0.2638785443997449,20.842108016951077,1.3666648864746094,-0.11279287241191938,-2.6958327293395996,-4.547649706842403,-0.8440157518367961,-3.6217412180909996,-1.7699242405881996,3.5248371839379864,0.0,-29.23813045341162,0.925908488751401,4,1.6458330154418945,1.9916658401489258,2.4812488555908203,0.5708322525024414,0.22500038146972656,3,0.07870364933184093,1.999975477173366,22.966665267944336,1.3829828679399396,23.24166679382324,3.146339012571735,23.63333320617676,0.07870364933184093 3680,2014-04-11,21.549999237060547,22.108333587646484,21.333332061767575,21.483333587646484,90804.0,-0.0023148677558392228,-3.2272575946732625,-0.05161214107987966,11.469524052898777,38.23040779788386,2.2620736232868595,2.8966249731498372,2.292015376014376,-0.1821185345623597,22.610439783097814,0.7750015258789098,-0.21830572180074626,-2.65000057220459,-4.848431973678391,-0.4515691707307887,-3.749216272941492,-1.5507848714676875,3.222354609953367,8.201906866089882,-16.133632333408887,1.0992157007369008,4,1.5625,1.9083328247070277,2.5833330154418945,0.7791662216186523,0.2083339691162145,4,0.07347257657407624,-1.0000000000000056,21.600000381469727,1.999975477173366,22.966665267944336,1.3829828679399396,23.24166679382324,0.07347257657407624 3681,2014-04-14,21.483333587646484,21.49166679382324,20.76666641235352,21.466665267944336,69312.0,-0.0030935337250228567,42.49819763118124,0.2500286106660563,12.331398053842378,32.68999516615948,2.1133369555511052,2.8411796778437832,2.379909734889573,-0.08495680328093869,22.77992510583212,0.7833328247070277,-0.3776359775886604,-2.54666624069214,-5.029981466935286,-0.06335101444899394,-3.7883238538137114,-1.3050086275705688,2.8763376451378697,25.000016633853495,1.3071094576589921,1.2416576131215729,4,1.3458328247070348,1.6916656494140625,2.774998664855957,0.8833322525024414,0.2666664123535156,0,0.06943367460816208,-3.2272575946732625,21.549999237060547,-1.0000000000000056,21.600000381469727,1.999975477173366,22.966665267944336,0.06943367460816208 3682,2014-04-15,21.63333320617676,21.716665267944336,21.483333587646484,21.483333587646484,35238.0,0.0069821388714332855,-2.111096982566789,8.999084563451408,15.678761814442908,27.319495625302835,1.699153727819315,2.5688914773162814,2.2439167565152083,-0.19928671005282084,22.571285619572627,0.23333168029785156,-0.5221927472975096,-2.2354166030883746,-4.9041597192065645,0.4333265130298152,-3.5697881611474713,-0.901045045029278,2.2233173517472764,35.61642869236423,10.999988180170067,1.3343715580590958,4,1.1958332061767578,1.5416660308837855,2.5458331108093226,0.7666664123535121,0.08333206176757457,1,0.045839759614117126,42.49819763118124,21.483333587646484,-3.2272575946732625,21.549999237060547,-1.0000000000000056,21.600000381469727,0.045839759614117126 3683,2014-04-16,22.466665267944336,22.466665267944336,21.66666603088379,21.66666603088379,61308.0,0.03852074268100503,1.0,5.3333418104598005,28.870947497434315,23.741275174002258,0.5617138917419169,1.5982927653065317,1.4455781522858686,-0.9944023301195273,21.768618984839925,0.8333320617675746,-0.654378262935321,-1.2629178047180183,-3.918638264177339,1.3928026547413026,-2.590778034447677,0.06494242501164038,0.9573875095998297,79.9999461454502,53.24256505026667,1.32786022972966,4,0.2166681289672887,0.7083339691162109,1.7145843505859375,-0.0666656494140625,-0.9666652679443359,2,-0.0025963997122676608,-2.111096982566789,21.63333320617676,42.49819763118124,21.483333587646484,-3.2272575946732625,21.549999237060547,-0.0025963997122676608 3684,2014-04-17,22.225000381469727,22.5,22.03333282470703,22.5,35826.0,-0.010756597990509098,2.3939478009973714,-0.34374985098824595,29.200638031898592,22.537005856566577,0.4817134793840765,1.7263195884393383,1.7051054389163696,-0.7175341841956353,21.45900119729359,0.46666717529296875,-0.8708820840276132,-1.3762494087219252,-4.0637410289175975,1.311242211473747,-2.7199952188197614,-0.032503598624089136,0.8270183049477495,84.13463972023598,52.74143569422373,1.343745810097837,4,0.14583301544189808,0.9499988555908203,1.8937492370605469,0.17499923706054688,-0.01666831970215199,3,-0.0033746124477903594,1.0,22.466665267944336,-2.111096982566789,21.63333320617676,42.49819763118124,21.483333587646484,-0.0033746124477903594 3685,2014-04-22,22.74166679382324,22.79166603088379,22.225000381469727,22.225000381469727,204228.0,0.02324708227156158,-1.1935455290495494,-1.8787895601994613,36.18617937477401,22.46832474406191,-0.26534828869334603,1.0398152142206278,1.215359933488667,-1.1980306228917321,20.624792043484604,0.5666656494140625,-1.1356011110972375,-0.7179162979126019,-3.262226945825738,1.826394350000534,-1.9900716218691699,0.554239026043966,-1.9750003814697195,97.53090140842399,60.40709118107095,1.2721553239565684,4,-0.5416669845580984,0.43333244323730824,1.3770828247070348,-0.3416671752929652,-0.7583332061767543,1,-0.04030777687468168,2.3939478009973714,22.225000381469727,1.0,22.466665267944336,-2.111096982566789,21.63333320617676,-0.04030777687468168 3686,2014-04-23,22.86666679382324,22.97500038146973,22.74166679382324,22.79166603088379,23958.0,0.005496518840648612,-1.6666811989100547,0.14516283843148828,35.50834898286442,23.261890538826446,-0.5705343886069585,0.7760857303895925,1.120900273577849,-1.2787144345061918,19.64239113286248,0.23333358764649148,-1.389510459068969,-0.4795829772949247,-2.90932958122168,1.9501636266318307,-1.6944562792583007,0.7352903246684512,-2.0595003890991137,92.73741373776747,53.094375973253776,1.2148733019633775,4,-0.8833332061767543,0.30833244323730824,1.297915935516361,-0.4666671752929652,-0.808334350585934,2,-0.04846939860714028,-1.1935455290495494,22.74166679382324,2.3939478009973714,22.225000381469727,1.0,22.466665267944336,-0.04846939860714028 3687,2014-04-24,23.25,23.25,22.833332061767575,22.86666679382324,46740.0,0.016763842742498314,1.1739203988516285,5.111057423325654,36.18617937477404,24.001164536130844,-1.064505327012224,0.29014669074662436,0.7662066106786511,-1.614786366622127,18.86839904106835,0.4166679382324254,-1.486471840569532,-0.021666431427000532,-2.3609532105718998,2.3176203477178987,-1.1913098209994502,1.147976958145449,-2.356120236206049,100.0,63.923104029037376,1.1696433895724498,4,-1.2416667938232422,-0.07500076293945312,0.7770829200744629,-0.8500003814697266,-1.1666679382324254,3,-0.06451612903225812,-1.6666811989100547,22.86666679382324,-1.1935455290495494,22.74166679382324,2.3939478009973714,22.225000381469727,-0.06451612903225812 3688,2014-04-25,23.066665649414066,23.333332061767575,23.0,23.25,17652.0,-0.007885348412298265,-1.1052618898472286,-0.4782636819138371,36.18616693879333,26.846460457969194,-0.9672062442664533,0.36970347229806677,0.9597156709438188,-1.385442304203334,18.21738385632855,0.3333320617675746,-1.545441703058092,-0.12708406448363974,-2.378742671495889,2.1245745425286096,-1.2529133679897662,0.9987452390224867,-2.031418671447753,79.48718701124213,44.19282881138234,1.1258293035061253,4,-1.0166664123535192,0.10833358764648082,0.9875006675720179,-0.6666660308837926,-0.7999992370605469,4,-0.05852603067942863,1.1739203988516285,23.25,-1.6666811989100547,22.86666679382324,-1.1935455290495494,22.74166679382324,-0.05852603067942863 3689,2014-04-28,22.66666603088379,23.108333587646484,22.591665267944336,23.066665649414066,29718.0,-0.01734102468947163,1.1379283129511024,2.181803995006304,37.30649107236179,29.717234571242862,-0.4469944476495691,0.6466524322931093,1.3716307126829541,-0.9410257373418531,18.07949309204954,0.5166683197021484,-1.5435854982336643,-0.4279170036315918,-2.5821204153333923,1.7262864080702087,-1.505018709482492,0.6491847022193085,-1.447572246213376,39.84959171205602,0.5403178268433066,1.0771017058509,4,-0.6166667938232422,0.5083332061767578,1.4791669845581055,-0.2666664123535156,-0.8250007629394531,0,-0.05147056162975994,-1.1052618898472286,23.066665649414066,1.1739203988516285,23.25,-1.6666811989100547,22.86666679382324,-0.05147056162975994 3690,2014-04-29,22.67499923706055,22.72500038146973,22.341665267944336,22.683332443237305,53724.0,0.0003676414592868049,7.363454776221314,0.020833035309816172,40.4006543197753,32.836040823013185,-0.3117479345049041,0.5337646275124506,1.3658840807793027,-0.9012491664414704,17.778144088298966,0.3833351135253942,-1.5369356406347876,-0.33583374023437074,-2.413408744469411,1.7417412640006695,-1.374621242351889,0.7029537618831476,-1.2867663902223647,33.61350518061515,-7.491134324155475,1.03878750211752,4,-0.2666664123535192,0.49999999999999645,1.595833778381344,-0.274999618530277,-0.6666660308837891,1,-0.02058069199536039,1.1379283129511024,22.66666603088379,-1.1052618898472286,23.066665649414066,1.1739203988516285,23.25,-0.02058069199536039 3691,2014-04-30,22.833332061767575,22.833332061767575,22.51666641235352,22.67499923706055,70590.0,0.006982704742421353,3.0000000000000897,-19.000228885335698,45.70926370937194,36.17276325578308,-0.2888171981817642,0.27604062098743753,1.1948373981487883,-1.0152524319776859,17.466629149945074,0.3166656494140554,-1.2850068768829175,-0.10541753768921325,-2.0965546911002306,1.8857196157218041,-1.100986114394722,0.8901510390162954,-1.2894912777350385,49.579838397904105,3.667678346187209,0.9955685767055088,4,-0.333333015441891,0.3416671752929723,1.5125017166137695,-0.4291648864746058,-1.1666660308837855,2,-0.0372262126185402,7.363454776221314,22.67499923706055,1.1379283129511024,22.66666603088379,-1.1052618898472286,23.066665649414066,-0.0372262126185402 3692,2014-05-01,22.833332061767575,22.833332061767575,22.833332061767575,22.833332061767575,0.0,0.0,1.0,0.0,48.51301075703393,38.35521472907193,-0.11253023225546954,0.15605887969209675,1.1834732794759404,-0.9732670692112428,17.138279557236626,0.0,-1.0372474382838597,-0.024167537689212537,-1.8824026808763783,1.8340676054979532,-0.9532851092827954,0.9049500339043703,-1.1463319755162367,49.579838397904105,-1.3585545560174026,0.9291175715935822,5,-0.14999961853026988,0.1541671752929723,1.516667366027832,-0.4249992370605433,-1.608331680297848,3,-0.033941591022886186,3.0000000000000897,22.833332061767575,7.363454776221314,22.67499923706055,1.1379283129511024,22.66666603088379,-0.033941591022886186 3693,2014-05-02,22.716665267944336,22.91666603088379,22.333332061767575,22.67499923706055,48000.0,-0.005109494904538603,1.6415069895189764,100.0,67.26803272305979,42.58492525031206,0.04842033113579092,0.11589977121052186,1.2820816516694435,-0.815133226180599,16.70610388850932,0.5833339691162145,-0.7903109932417998,-0.03750095367431783,-1.659674591792804,1.5846726844441683,-0.8485877727335591,0.7735858653849235,-0.8979586236517001,49.46225179905714,-7.592358688386554,0.8110868190592426,5,0.0625009536743164,0.1250009536743164,1.645833969116211,-0.3083324432373047,-1.3999996185302699,4,-0.02787967330180552,1.0,22.833332061767575,3.0000000000000897,22.833332061767575,7.363454776221314,22.67499923706055,-0.02787967330180552 3694,2014-05-05,22.466665267944336,22.78333282470703,22.39166641235352,22.716665267944336,34212.0,-0.011005136407621241,1.043467444197854,-6.000091554131892,63.34952359736077,45.60307460837725,0.3758278218862543,0.20857470797648858,1.5040296900931764,-0.5248319601910403,16.100502845786473,0.3916664123535121,-0.5604626814064382,-0.18083419799804545,-1.5532981252656697,1.1916297292695788,-0.8670661616318576,0.5053977656357667,-0.5267885902537053,22.857096146615476,-38.70911839379029,0.6862319636338123,5,0.36666679382323863,0.36250114440918324,1.9020838737487793,0.008334159851070666,-1.3833332061767614,0,-0.008902026767460547,1.6415069895189764,22.716665267944336,1.0,22.833332061767575,3.0000000000000897,22.833332061767575,-0.008902026767460547 3695,2014-05-06,23.14166641235352,23.333332061767575,22.433332443237305,22.433332443237305,47406.0,0.030044563194355334,-1.541173112601674,-2.833335876464858,70.5154705341587,49.49275478074328,-0.26425572808048514,-0.5656543573805486,0.8163012659752162,-1.1547984208461024,16.306395016554752,0.8999996185302699,-0.41454059821224476,0.5387502670288136,-0.6950956905539734,1.7725962246116005,-0.0781727117625799,1.155673245820207,-1.0903133039367319,80.83343505859446,14.037002998928756,0.6169229787913934,5,-0.3083343505859446,-0.3125,1.289582729339596,-0.5416669845581126,-2.016666412353519,1,-0.05617577927383888,1.043467444197854,22.466665267944336,1.6415069895189764,22.716665267944336,1.0,22.833332061767575,-0.05617577927383888 3696,2014-05-07,22.966665267944336,23.14166641235352,22.79999923706055,23.14166641235352,21174.0,-0.007562166928297032,2.904742182646352,-0.2470602174106255,66.3934310896654,52.849116082397884,-0.08222490866299026,-0.46710801412921654,0.9601602326014955,-0.9367866782170111,17.05470957370831,0.34166717529296875,-0.24843158805768084,0.3970825195312493,-0.7527107865047142,1.5468758255672128,-0.17781413348673425,0.9719791725492328,-0.8127538432594861,63.33332061767614,-7.101189528273409,0.5748966530179822,5,-0.13333320617676137,-0.13749885559081676,1.6645841598510707,-0.1874990463256836,-1.2583332061767614,2,-0.04172708795931135,-1.541173112601674,23.14166641235352,1.043467444197854,22.466665267944336,1.6415069895189764,22.716665267944336,-0.04172708795931135 3697,2014-05-08,22.833332061767575,23.07500076293945,22.833332061767575,23.01666641235352,8274.0,-0.005805510056475671,-1.6363712026632353,1.0476180096129937,55.44554623724501,54.98904711555918,-0.01588180023174246,-0.38571030714522436,1.0526376434585458,-0.7529310310028627,17.692363851993914,0.241668701171875,-0.15299310508956054,0.2841660499572711,-0.8293061811529263,1.3976382810674686,-0.2725700655978258,0.8409021655123681,-0.5850669861161073,50.0,-18.43040062465363,0.5567361155550986,5,0.0,-0.004165649414055395,1.789583683013916,-0.04999923706054332,-1.5749988555908132,3,-0.051094865511865706,2.904742182646352,22.966665267944336,-1.541173112601674,23.14166641235352,1.043467444197854,22.466665267944336,-0.051094865511865706 3698,2014-05-09,23.308332443237305,23.308332443237305,22.833332061767575,22.841665267944336,19206.0,0.02080293757322771,1.0357137018327027,-2.545443196004895,65.04626906950054,58.07124467079681,-0.5062324530657456,-0.8788610748606089,0.5562343889407373,-1.1714727722874336,17.760621582000947,0.4750003814697301,-0.046881399587960004,0.7420830726623535,-0.408233878049721,1.892400023374428,0.16692459730631626,1.3172415480183908,-0.9732620086965476,97.3451703854945,29.624751610868174,0.5751584753560365,5,-0.4750003814697301,-0.4791660308837855,1.314583301544186,-0.4958333969116211,-2.4083328247070312,4,-0.08938142901647339,-1.6363712026632353,22.833332061767575,2.904742182646352,22.966665267944336,-1.541173112601674,23.14166641235352,-0.08938142901647339 3699,2014-05-12,23.29999923706055,23.333332061767575,23.25,23.316665649414066,30324.0,-0.00035752047886938865,2.3333333333341386,-0.03571370183268756,59.029628144423796,60.14113065131331,-0.44545789173517747,-0.776446929525509,0.5442384800671007,-1.1076198368127415,16.362454897803737,0.08333206176757457,0.03012664621823191,0.6487499237060597,-0.4510672970771772,1.7485671444892965,0.09884131331444124,1.198658534097678,-0.8850678723416472,96.29635124051966,31.010546823734316,0.5499086103916193,5,-0.46666717529297586,-0.47083282470703125,1.3229165077209402,-0.48750019073486683,-1.8666667938232457,0,-0.08512161599094947,1.0357137018327027,23.308332443237305,-1.6363712026632353,22.833332061767575,2.904742182646352,22.966665267944336,-0.08512161599094947 3700,2014-05-13,23.13333320617676,23.333332061767575,23.091665267944336,23.32500076293945,11700.0,-0.0071530487700056655,1.3200366216525972,11.500228885328024,54.25531267310711,61.090691647283876,-0.23125942736951544,-0.5112938007834664,0.6680708790592682,-0.8817147699445691,14.729427039206996,0.24166679382323863,0.11898166304845503,0.40291719436645934,-0.5854249520337795,1.3912593407666982,-0.09125387883365832,0.897088267566577,-0.6449297856939644,62.50017881410569,0.6584465956605214,0.49417107320011916,5,-0.3000011444091868,-0.4499998092651367,1.4895825386047292,-0.32083415985107777,-1.5,1,-0.0886167646546423,2.3333333333341386,23.29999923706055,1.0357137018327027,23.308332443237305,-1.6363712026632353,22.833332061767575,-0.0886167646546423 3701,2014-05-14,22.97500038146973,23.22500038146973,22.88333320617676,23.16666603088379,17850.0,-0.006844358454351718,1.2162122036917389,0.9999900486620611,45.27221513570595,60.73060324491411,-0.05667791416493273,-0.2482047579042863,0.7905184456519265,-0.6632646521751333,12.635305801768947,0.34166717529296875,0.22806669162089577,0.17000102996826527,-0.629110238511128,0.9691122984476586,-0.22955460427143137,0.5695566642079619,-0.4190026696841507,28.33366394043111,-27.496508949028083,0.39955563423969753,5,-0.14166831970215554,-0.6041669845581055,1.5020823478698695,-0.16250133514404652,-1.2916679382324254,2,-0.08052232212199795,1.3200366216525972,23.13333320617676,2.3333333333341386,23.29999923706055,1.0357137018327027,23.308332443237305,-0.08052232212199795 3702,2014-05-15,22.625,23.0,22.39166641235352,23.0,15906.0,-0.015233966296340995,2.244445800781231,1.956532123238632,42.81844650679261,58.01398255421776,0.2912956360158745,0.18961997054850244,1.0906925964625387,-0.26228934943053517,11.08307293382487,0.6083335876464808,0.30787945039238096,-0.22958269119262553,-0.8178320924974187,0.35866671011216766,-0.5237073918450221,0.06454200945977107,0.7083320617675746,24.77881483642001,-26.899820452718785,0.2941247006523961,5,0.23749923706054688,-0.42500019073485973,1.5958328247070312,0.1874990463256836,-0.9583339691162109,3,-0.040515709977123726,1.2162122036917389,22.97500038146973,1.3200366216525972,23.13333320617676,2.3333333333341386,23.29999923706055,-0.040515709977123726 3703,2014-05-16,22.40833282470703,22.63333320617676,22.16666603088379,22.53333282470703,24792.0,-0.009576449736705794,1.871791260255602,0.3333333333333333,45.53314596254652,56.03438503923841,0.5136411886499026,0.4234009422702165,1.2547944763800238,0.005674836345349377,10.766349063732395,0.4666671752929723,0.3388854772210941,-0.4433332443237319,-1.0401963307180075,0.15352984207054376,-0.7417647875208715,-0.14490170112659229,0.9061659240722619,20.71430790182278,-31.119707040186366,0.2984315431971386,5,0.34166622161865234,-0.3583335876464844,1.78125,0.40416622161865234,-0.20833206176757812,4,-0.05132017752174323,2.244445800781231,22.625,1.2162122036917389,22.97500038146973,1.3200366216525972,23.13333320617676,-0.05132017752174323 3704,2014-05-19,22.149999618530273,23.024999618530273,22.11666679382324,22.475000381469727,55452.0,-0.011528443824786683,-3.6382982867939306,2.600006103515625,41.64457280168821,52.826507513408345,0.807219268386266,0.7123497231743343,1.4621183618319158,0.3074045213732539,10.217864867607235,0.9083328247070348,0.3463607646777156,-0.6979164123535142,-1.312050119995515,-0.08378270471151339,-1.0049832661745128,-0.3908495585325156,1.1185858215331983,2.7396873721359345,-49.2758557328019,0.30706685382099996,5,0.5749998092651332,-0.10000038146972656,1.8937501907348633,1.1416664123535156,-0.21666717529296875,0,-0.05643340954978049,1.871791260255602,22.40833282470703,2.244445800781231,22.625,1.2162122036917389,22.97500038146973,-0.05643340954978049 3705,2014-05-20,21.825000762939453,22.216665267944336,21.583332061767575,22.083332061767575,65784.0,-0.014672634816613406,1.4127084468664985,0.7948636689085187,34.76074072365853,49.311764139407586,1.0346079262874177,1.017311185739267,1.7484732829190435,0.6735522276949801,10.325782527123334,0.6333332061767614,0.2746864250206542,-0.9770819664001458,-1.7427346176177885,-0.21142931518250307,-1.3599082920089671,-0.5942556407913244,1.374469558349606,14.720921289126418,-36.04939241904443,0.3828263256088215,5,0.6333312988281214,0.22499847412109375,1.5937490463256836,1.529165267944336,-0.13333511352538707,1,-0.017945855945500466,-3.6382982867939306,22.149999618530273,1.871791260255602,22.40833282470703,2.244445800781231,22.625,-0.017945855945500466 3706,2014-05-21,21.75833320617676,21.99166679382324,21.583332061767575,21.691665649414066,33000.0,-0.0030546416692868172,-1.8823485853151387,-0.258069994093329,34.07410002865274,46.937159005119554,1.0190079589396284,1.0505500257929938,1.7819103059403965,0.776608554968437,10.709805033395071,0.40833473205566406,0.22943611198957115,-0.9883328437805154,-1.883746387127772,-0.09291930043325891,-1.4360396154541455,-0.5406260721068854,1.3118460543505783,12.138800210095336,-37.1800520464229,0.44770677167362827,5,0.6999988555908132,0.2916660308837855,1.5270824432373011,1.6999988555908132,0.24166679382323863,2,-0.005744925349544516,1.4127084468664985,21.825000762939453,-3.6382982867939306,22.149999618530273,1.871791260255602,22.40833282470703,-0.005744925349544516 3707,2014-05-22,21.75,21.899999618530273,21.591665267944336,21.774999618530273,43050.0,-0.00038298917926282705,1.2424347512467142,-0.37498927130718396,35.20411052885113,43.62136361171407,0.9582837711666699,0.9915841488533488,1.7581115823640978,0.8180589163552199,11.510930557979808,0.3083343505859375,0.08120349701767182,-0.921666049957274,-1.8880356931409317,0.04470359322638373,-1.4048508715491046,-0.43848122836544334,1.2012314846265575,11.56077470500082,-36.180940545007545,0.48318482159182946,5,0.7083320617675746,0.6583328247070312,1.2520828247070312,1.4249992370605469,-0.10833358764648082,3,-0.0030651750235721753,-1.8823485853151387,21.75833320617676,1.4127084468664985,21.825000762939453,-3.6382982867939306,22.149999618530273,-0.0030651750235721753 3708,2014-05-23,21.716665267944336,21.858333587646484,21.333332061767575,21.825000762939453,44556.0,-0.0015326313588811535,4.9999782018725,4.3334859235523,37.704930334942645,41.25195274399394,0.8293074925412398,0.9682365352629247,1.777607306339938,0.8825242245480922,12.593376387263744,0.5250015258789098,-0.044649524258272066,-0.8875007629394531,-1.9237653728262991,0.14876384694739286,-1.405633067882878,-0.36936845799602835,1.1251342628535035,22.660079082579106,-27.06324684040008,0.5181323049434231,5,0.6166667938232386,0.6166667938232386,1.2854175567626953,1.458333969116211,0.1500015258789027,4,-0.002302344141867363,1.2424347512467142,21.75,-1.8823485853151387,21.75833320617676,1.4127084468664985,21.825000762939453,-0.002302344141867363 3709,2014-05-26,21.5,21.708332061767575,20.91666603088379,21.583332061767575,59418.0,-0.009976912443557917,3.7500143051693957,0.7692036831634032,18.327985398666513,37.260027491278315,0.8535515970125651,1.1520846283233723,1.974944052572262,1.1275133783758662,13.37938389037735,0.7999992370605469,-0.11400756295628867,-1.045832729339601,-2.1927261548908703,0.10106069621166824,-1.6192794421152357,-0.4723860165639664,1.1909527838948115,44.87187011241626,-0.8783874591753573,0.573446712775635,5,0.5708332061767578,0.6249990463256836,1.429166316986084,1.6749992370605469,0.16666603088378906,0,0.032558175020439784,4.9999782018725,21.716665267944336,1.2424347512467142,21.75,-1.8823485853151387,21.75833320617676,0.032558175020439784 3710,2014-05-27,22.208332061767575,22.274999618530273,21.625,21.64166641235352,38424.0,0.032945677291515096,-1.1666709052299633,-6.800091554131585,37.86666129556959,36.43718817570761,0.00023411389270577843,0.4289931470489883,1.2521607396143644,0.4488512841750918,13.505473024975656,0.7749996185302734,-0.2556631165926788,-0.3141673088073773,-1.4689573618829073,0.8406227442681526,-0.8915623353451423,0.26322771773038767,0.26970631176591553,95.09195993023994,49.43570985641067,0.5773950265377653,5,-0.23749923706054332,-0.08333301544189098,0.5645842552185094,0.9666671752929723,-0.5166664123535085,1,-0.012382722744122332,3.7500143051693957,21.5,4.9999782018725,21.716665267944336,1.2424347512467142,21.75,-0.012382722744122332 3711,2014-05-28,21.983333587646484,22.441665649414066,21.983333587646484,22.28333282470703,32526.0,-0.010131263955136638,-2.055554849128363,-0.5294113687158426,36.78757490551207,35.76709133112088,0.07797103240189074,0.6187715467455739,1.414125077907407,0.707036633888027,13.704076390904907,0.4583320617675817,-0.3818094404444068,-0.4966658592224107,-1.6657656682078752,0.6724339497630538,-1.081215763715143,0.08788404527032156,-1.0666675567626953,69.94543105464508,23.812577695950665,0.5845499044927324,5,-0.012500762939453125,0.14166545867919922,0.7041659355163574,1.1916656494140625,0.16666603088378906,2,-0.013267684678920588,-1.1666709052299633,22.208332061767575,3.7500143051693957,21.5,4.9999782018725,21.716665267944336,-0.013267684678920588 3712,2014-05-29,22.058332443237305,22.24166679382324,22.0,22.0,7740.0,0.003411623414247167,-7.285845077330421,-0.1944419719491881,27.81061282200949,33.79792098217232,-0.09595335300523189,0.5088222762285746,1.2764698881409657,0.6703886480988679,13.913412529511893,0.25833320617675426,-0.48725924200983783,-0.38291702270507955,-1.5540793900515837,0.7882453446414246,-0.9684982063783316,0.20266416096817252,-1.1111664199829114,74.86339002850374,33.75412145378064,0.5855811836732528,5,-0.08749961853027344,0.0666666030883789,0.5208339691162109,1.1166667938232422,-0.21666717529296875,3,-0.0026444629659749808,-2.055554849128363,21.983333587646484,-1.1666709052299633,22.208332061767575,3.7500143051693957,21.5,-0.0026444629659749808 3713,2014-05-30,22.083332061767575,22.091665267944336,21.86666679382324,22.058332443237305,45930.0,0.0011333412711318491,9.800091554131551,0.42857142857136765,28.52936424590014,32.34067558708476,-0.19210432388793564,0.4573929008502482,1.1751860844078301,0.6899961517684652,13.5711832689911,0.2249984741210973,-0.5566012966530103,-0.32625074386596964,-1.500303247622238,0.8478017598902987,-0.9132769957441056,0.2607755080121663,-1.1062760459899863,76.5027096864564,40.62379993808412,0.5870262518781346,5,-0.4041662216186488,0.04166698455810902,0.5083341598510778,1.0916671752929723,-0.46666526794433594,4,-0.019999955087334986,-7.285845077330421,22.058332443237305,-2.055554849128363,21.983333587646484,-1.1666709052299633,22.208332061767575,-0.019999955087334986 3714,2014-06-02,22.26666641235352,22.475000381469727,22.225000381469727,22.308332443237305,64626.0,0.008301933334750045,-3.000061036087587,-1.6666666666667613,34.795301090402404,32.34451562783408,-0.3991209547288648,0.2722661167023581,0.9309008294772418,0.5531870670840071,12.956517670351772,0.391668319702152,-0.5919526423079411,-0.13291645050048473,-1.308327984106846,1.0424950831058766,-0.7206222173036636,0.45478931630269415,-1.2603182039032,75.49013228017859,41.203230991542654,0.5877057668031799,6,-0.5708332061767614,-0.14166736602783558,0.3458328247070277,0.9083328247070277,-0.7666664123535192,0,-0.01796405492958575,9.800091554131551,22.083332061767575,-7.285845077330421,22.058332443237305,-2.055554849128363,21.983333587646484,-0.01796405492958575 3715,2014-06-03,21.841665267944336,22.36666679382324,21.833332061767575,22.333332061767575,27090.0,-0.019086877960923343,-1.0983666838015114,11.800183108263681,31.818142873753814,32.09385372173419,0.03184106974795142,0.6270288997500515,1.2635027602141484,1.020186326401987,13.441174756801411,0.5333347320556641,-0.637834668784393,-0.492917537689209,-1.6389539289401291,0.6531188535617112,-1.0659357333146673,0.08010065793624932,-0.7765709725732393,1.2986781364910538,-32.347450677472025,0.5730181956254596,6,-0.14583206176757812,0.28333377838134766,0.7708339691162109,1.333333969116211,-0.008333206176761365,1,-0.008012174663137195,-3.000061036087587,22.26666641235352,9.800091554131551,22.083332061767575,-7.285845077330421,22.058332443237305,-0.008012174663137195 3716,2014-06-04,22.00833320617676,22.15833282470703,21.841665267944336,21.850000381469727,20094.0,0.007630734020863894,-2.618994681314849,-0.32203278052566175,39.488631006605786,32.56991155259583,-0.10687395180536896,0.40568353656587774,1.018705676535994,0.9022344047700734,13.952023314433712,0.3166675567626953,-0.6474463934501422,-0.27833299636840536,-1.3927965437681635,0.8361305510313528,-0.8355647700682844,0.2788987773314737,-0.8868426673617194,27.272835363045257,-7.185340419497042,0.5572317736998791,6,-0.31250000000000355,0.11666584014892223,0.7833328247070277,1.1666660308837855,-0.7666664123535227,2,-0.01438852973535587,-1.0983666838015114,21.841665267944336,-3.000061036087587,22.26666641235352,9.800091554131551,22.083332061767575,-0.01438852973535587 3717,2014-06-05,21.66666603088379,22.03333282470703,21.575000762939453,22.00833320617676,48990.0,-0.015524445767527761,1.3404205584720423,-2.157904881221966,37.87465379273531,32.58876971457279,0.24778657817400074,0.6908877323010927,1.2892891611235058,1.2892625572814822,14.623088305286938,0.4583320617675781,-0.611319572243076,-0.5616668701171861,-1.6777822115094843,0.5544484712751121,-1.1197245408133334,-0.003609199421038767,-0.4910350983625591,10.185034088573069,-24.93713417793088,0.5580576706961483,6,0.02916717529296875,0.45833301544189453,1.1708331108093262,1.5083332061767578,-0.4249992370605504,3,0.02230770469981569,-2.618994681314849,22.00833320617676,-1.0983666838015114,21.841665267944336,-3.000061036087587,22.26666641235352,0.02230770469981569 3718,2014-06-06,21.225000381469727,21.66666603088379,20.91666603088379,21.66666603088379,194526.0,-0.020384569032656397,2.396234237346692,1.2926780251434562,35.73265174756382,34.52262153111693,0.6843409552696897,1.020810233862914,1.657034429576239,1.7683268100801897,16.015642740824994,0.75,-0.5757014314785032,-0.8991659164428718,-1.9791661525220121,0.1808343196362685,-1.4391660344824402,-0.3591657984033034,1.25,19.7861486188765,-18.629462149256423,0.5400001180395693,6,0.47083282470703125,0.899998664855957,1.6104154586791992,1.9499988555908203,0.3833332061767578,4,0.029053704376513556,1.3404205584720423,21.66666603088379,-2.618994681314849,22.00833320617676,-1.0983666838015114,21.841665267944336,0.029053704376513556 3719,2014-06-09,21.316665649414066,21.41666603088379,21.14166641235352,21.225000381469727,49542.0,0.0043187404615723235,-1.1290303526997305,-0.20754448091208266,41.55121123588676,34.93201596892996,0.6302079311691919,0.8147107444343824,1.4901839252392115,1.7111141229515745,17.52621585458034,0.2749996185302699,-0.5432103741241434,-0.7083339691162074,-1.6938283428049878,0.27716040457257307,-1.2010811559605976,-0.21558678227181716,1.1271680450439412,27.586166073416095,-13.255498348483208,0.49274718684438934,6,0.37916755676269176,0.8083333969116175,1.4937505722045863,1.8583335876464808,0.36666679382323863,0,0.014073549275630759,2.396234237346692,21.225000381469727,1.3404205584720423,21.66666603088379,-2.618994681314849,22.00833320617676,0.014073549275630759 3720,2014-06-10,21.083332061767575,21.333332061767575,20.833332061767575,21.316665649414066,101232.0,-0.010946064055421645,2.750003576282197,-2.545496160968788,39.37005177780057,35.21895784362868,0.76793471275532,0.9345011751414383,1.6537421148496456,1.9772279496778538,18.979115317233024,0.5,-0.526970714817022,-0.8391674995422385,-1.7638472704636179,0.08551227137914097,-1.3015073850029282,-0.37682761408154875,1.3299582794189497,18.867913664093734,-24.54677579646453,0.46233988546069016,6,0.5708341598510778,1.0,1.7479171752929723,2.0916671752929723,0.5083332061767614,1,0.01976290735315067,-1.1290303526997305,21.316665649414066,2.396234237346692,21.225000381469727,1.3404205584720423,21.66666603088379,0.01976290735315067 3721,2014-06-11,21.125,21.308332443237305,21.01666641235352,21.024999618530273,57480.0,0.0019763450155958484,-3.999983651315495,-0.4285725963346118,40.259736399360385,36.60219379666767,0.6612450114832882,0.7875053360220718,1.5437622147867813,1.9549440838826548,20.1744421473267,0.2916660308837855,-0.4362858320953791,-0.7049995422363295,-1.5533450189513438,0.1433459344786847,-1.1291722805938385,-0.28082680387882064,1.2250920100097673,24.305646066255115,-22.18252803535389,0.42417273835750785,6,0.5291662216186523,0.9583320617675746,1.7062492370605469,2.049999237060547,0.11666679382323863,2,0.0335305117996485,2.750003576282197,21.083332061767575,-1.1290303526997305,21.316665649414066,2.396234237346692,21.225000381469727,0.0335305117996485 3722,2014-06-12,21.708332061767575,21.816665649414066,21.16666603088379,21.16666603088379,55908.0,0.02761335203633486,-1.400001408505272,5.416639645997408,49.88913683037398,38.975501861609196,0.02575243759264012,0.13910989413756525,0.8915778592009715,1.3907262033277625,20.333243559392457,0.691665649414066,-0.438633891216746,-0.07583408355713317,-0.8380042496456888,0.6863360825314224,-0.45691916660141274,0.3052509994871464,0.5810895503125053,88.98302783435102,37.84985049734722,0.3810850830442782,6,-0.05416584014892223,0.375,1.1229171752929723,1.4666671752929723,-0.3999996185302699,3,-0.021497057747988824,-3.999983651315495,21.125,2.750003576282197,21.083332061767575,-1.1290303526997305,21.316665649414066,-0.021497057747988824 3723,2014-06-13,21.25833320617676,21.66666603088379,21.13333320617676,21.66666603088379,88692.0,-0.020729315099401124,1.6122456605818103,-0.7538460996728731,46.97285573598006,40.328563488895604,0.3871291150750338,0.5254777395588128,1.2555984608569268,1.8626059051983894,20.215658500599133,0.5749988555908132,-0.4320362847496355,-0.4683329582214313,-1.2053371715878427,0.26867125514498014,-0.836835064904637,-0.09983085153822557,0.9728448238908172,43.22044418582138,-8.345162310426502,0.36850210668320493,6,0.34166622161864524,0.8249988555908132,1.5729160308837855,1.9166660308837855,0.225000381469723,4,-0.0007839943137536443,-1.400001408505272,21.708332061767575,-3.999983651315495,21.125,2.750003576282197,21.083332061767575,-0.0007839943137536443 3724,2014-06-16,20.899999618530273,21.483333587646484,20.66666603088379,21.483333587646484,36192.0,-0.01685614691289017,1.8,1.4285747650455085,32.03661483039963,40.35283815074514,0.5936416386643728,0.8278048822677846,1.5279274984687703,2.237233113370685,21.058385461796387,0.8166675567626953,-0.41807955528633656,-0.7641665458679192,-1.5596966392004674,0.031363547464628994,-1.1619315925341915,-0.3664014992016469,1.2752645728053054,20.289883917065072,-24.705402309682615,0.3977650466662732,6,0.5124998092651367,1.0999994277954102,1.9312496185302734,2.2749996185302734,0.3166656494140625,0,0.033891578088268925,1.6122456605818103,21.25833320617676,-1.400001408505272,21.708332061767575,-3.999983651315495,21.125,0.033891578088268925 3725,2014-06-17,21.433332443237305,21.458332061767575,20.958332061767575,20.958332061767575,24720.0,0.0255183174373923,-1.1052614671715133,-0.8142854807330812,43.03795818028268,40.747207836709244,-0.004139814300739175,0.27787136128661416,0.9312824542186924,1.7354359911424275,21.2428880626583,0.5583324432373011,-0.3985734035931543,-0.21125030517578125,-1.0093889093823911,0.5868882990308286,-0.610319607279088,0.18781899692752546,0.651415858471168,66.66666666666646,23.801811430697498,0.39906930210330527,6,-0.08333301544189453,0.5666666030883789,1.3979167938232422,1.7416667938232422,-0.4166660308837855,1,0.01166407513447032,1.8,20.899999618530273,1.6122456605818103,21.25833320617676,-1.400001408505272,21.708332061767575,0.01166407513447032 3726,2014-06-18,21.63333320617676,22.13333320617676,21.16666603088379,21.475000381469727,44736.0,0.009331295703508768,-1.4946200569004138,0.3333319948441446,44.78528641116164,41.51505590542328,-0.29382745482706696,0.07170195151556769,0.6818832934016648,1.5717805815102501,20.96947491973177,0.9666671752929723,-0.41383076442794575,-0.004999542236323151,-0.8013432904548843,0.791344205982238,-0.4031714163456037,0.3931723318729574,-0.9666671752929723,65.90910273149578,25.972710692406167,0.3981718741092809,6,-0.23333358764648793,0.31249999999999645,1.1249995231628382,1.5416660308837855,-0.4250011444091868,2,-0.001926098851032787,-1.1052614671715133,21.433332443237305,1.8,20.899999618530273,1.6122456605818103,21.25833320617676,-0.001926098851032787 3727,2014-06-19,21.683332443237305,21.833332061767575,21.63333320617676,21.708332061767575,19218.0,0.0023112128206979055,-2.2000305180438615,-0.15789283477085053,45.121956325442106,42.55831196963197,-0.3813130860997873,0.017341151165751967,0.5946746769112181,1.5390936052682633,20.681286190820565,0.1999988555908132,-0.38271815737779136,0.048333072662352095,-0.7465994507373317,0.8432655960620359,-0.3491331890374916,0.44579933436219576,-0.9873330688476578,69.31814043976492,32.60234171707575,0.39746626169984245,6,-0.28333282470703125,0.16250038146972656,0.9187502861022949,1.4916667938232422,-0.22500038146973012,3,-0.020368900885980534,-1.4946200569004138,21.63333320617676,-1.1052614671715133,21.433332443237305,1.8,20.899999618530273,-0.020368900885980534 3728,2014-06-20,21.66666603088379,22.066665649414066,21.38333320617676,21.700000762939453,56394.0,-0.0007686278111146416,-1.2777733626217396,1.3334096284430064,42.37287478075587,42.64960791906187,-0.3301239504993738,0.03169468955370647,0.5820363453622761,1.576876793652552,20.163399199755382,0.6833324432373047,-0.39900870814677347,0.034166622161865945,-0.759998628704853,0.8283318730285849,-0.36291600327149354,0.4312492475952254,-0.941919979858401,68.18179453700846,34.868252622534335,0.3970826254333593,6,-0.2666664123535156,0.1791667938232422,0.8645834922790527,1.5083332061767578,0.8666667938232422,4,-0.016538473761293693,-2.2000305180438615,21.683332443237305,-1.4946200569004138,21.63333320617676,-1.1052614671715133,21.433332443237305,-0.016538473761293693 3729,2014-06-23,22.200000762939453,22.299999237060547,21.5,21.66666603088379,48996.0,0.024615449894111352,1.1818210192027092,-15.99937060136179,54.43301713027435,44.32327073600341,-0.8101795529962068,-0.47063875432239044,0.06904850002936058,1.0573297486390416,18.95898224383884,0.7999992370605469,-0.37072412448693015,0.5325013160705581,-0.29794805591791373,1.3629506880590299,0.11727663007632216,0.947726002064794,-1.4470829688110385,92.54670040658499,52.903920341905575,0.4152246859942362,6,-0.7166681289672852,-0.3541679382324219,0.1999983787536621,0.9749984741210938,-0.06666755676269176,0,-0.032282304083942615,-1.2777733626217396,21.66666603088379,-2.2000305180438615,21.683332443237305,-1.4946200569004138,21.63333320617676,-0.032282304083942615 3730,2014-06-24,21.933332443237305,22.325000762939453,21.875,22.325000762939453,27876.0,-0.012012086060254723,1.297866538103795,-0.7343761734633665,49.094558138292484,45.30491759588476,-0.45847210845535713,-0.23782233429222188,0.3549964389564373,1.3354436646389658,18.807736614281595,0.4500007629394531,-0.30131396771590957,0.2795829772949219,-0.521758697967222,1.0809246525570657,-0.12108786033615004,0.6802538149259938,-1.1185313913916062,66.18694848188954,23.947578143687238,0.40067083763107114,6,-0.4374990463256836,-0.3624992370605469,0.45416688919067383,1.2416667938232422,0.0,1,-0.032674796552128016,1.1818210192027092,22.200000762939453,-1.2777733626217396,21.66666603088379,-2.2000305180438615,21.683332443237305,-0.032674796552128016 3731,2014-06-25,21.691665649414066,21.933332443237305,21.5,21.933332443237305,30870.0,-0.011018243326620047,2.5861976433075777,0.6170189971121961,50.309273679953336,45.35159946806024,-0.1430095901881998,-0.02016058502231388,0.6156813286755458,1.582876012289919,19.15035597321087,0.4333324432373047,-0.2663623746182644,0.052499580383305045,-0.7340670717677611,0.8390662325343712,-0.340783745692228,0.4457829064588381,-0.7862526149027431,32.743237358341645,-12.991021741519937,0.39328332607553357,6,-0.19583225250244496,-0.12083244323730824,0.5624999999999964,1.4833335876464808,-0.17499923706054688,2,-0.031117907124793787,1.297866538103795,21.933332443237305,1.1818210192027092,22.200000762939453,-1.2777733626217396,21.66666603088379,-0.031117907124793787 3732,2014-06-26,22.0,22.00833320617676,21.683332443237305,21.691665649414066,22392.0,0.014214415599489216,-1.0000000000000218,-1.2758656069706362,59.914703725013936,46.7895825779529,-0.4532879854542742,-0.35108967589523843,0.3255043821501573,1.2775015924324116,19.45840489303124,0.3250007629394567,-0.1912876995440307,0.36375055313110494,-0.41668040198457845,1.1441815082467883,-0.026464924426736758,0.7539660306889466,-1.0094117017829909,65.48667726678875,15.789791518444503,0.39021547755784247,6,-0.5041666030883789,-0.4291667938232422,0.2541656494140625,1.1749992370605469,-0.8333339691162109,3,-0.035984906283292095,2.5861976433075777,21.691665649414066,1.297866538103795,21.933332443237305,1.1818210192027092,22.200000762939453,-0.035984906283292095 3733,2014-06-27,21.64166641235352,22.01666641235352,21.583332061767575,21.950000762939453,20244.0,-0.01628789034756728,-1.0392058306107055,-1.0,53.8922218608034,49.21798335910887,-0.03895698394041602,-0.029029477046965013,0.6713409793427623,1.6421969188789767,19.643875899089526,0.4333343505859446,-0.12463173599077493,0.02750024795532724,-0.7241277831268178,0.7791282790374723,-0.34831376758574706,0.40331426349640154,-0.5710133662531618,17.17167046594793,-33.862954233471484,0.3758140155410726,6,-3.552713678800501e-15,-0.07083320617676137,0.7916660308837855,1.5333328247070277,-0.6083335876464879,4,-0.008471360157427332,-1.0000000000000218,22.0,2.5861976433075777,21.691665649414066,1.297866538103795,21.933332443237305,-0.008471360157427332 3734,2014-06-30,21.86666679382324,21.958332061767575,21.350000381469727,21.66666603088379,34248.0,0.010396629223583531,2.173921264230595,-0.6486489830256801,59.40000961302982,51.035989073858545,-0.12562640721566254,-0.3009639023870925,0.4439912441812126,1.4174798838881557,20.687902195286544,0.608331680297848,-0.1317305029444924,0.27250061035156037,-0.42538903871490774,0.9703902594180285,-0.07644421418167369,0.6214454348847944,-0.7207528847125353,52.99140617511178,-2.024842830104582,0.3489448245332344,6,-0.12083339691161754,-0.2958335876464808,0.46666526794433594,1.3083324432373082,-0.6916675567626918,0,0.030487775625323454,-1.0392058306107055,21.64166641235352,-1.0000000000000218,22.0,2.5861976433075777,21.691665649414066,0.030487775625323454 3735,2014-07-01,21.66666603088379,21.966665267944336,21.66666603088379,21.86666679382324,22236.0,-0.009146376300751213,-1.9999809265864312,-1.0,56.26203117289304,52.31118293627314,0.12399260702445858,-0.1209468686426689,0.6226139374698043,1.617934481094796,21.206488478565866,0.2999992370605469,-0.09368875139580268,0.08124980926513814,-0.6079078024095423,0.7704074209398186,-0.2633289965722021,0.4258286151024784,-0.4500069105433617,47.49989271153684,-10.930075780069544,0.34457880583733946,7,0.17083454132080078,-0.09583282470703125,0.43125009536743164,1.5083332061767578,-0.8416652679443359,1,0.021538485645543393,2.173921264230595,21.86666679382324,-1.0392058306107055,21.64166641235352,-1.0000000000000218,22.0,0.021538485645543393 3736,2014-07-02,21.691665649414066,21.841665267944336,21.66666603088379,21.66666603088379,12240.0,0.001153828581409,-13.000152590218967,-0.12499761582332387,49.77876464690462,52.828606083102315,0.12084584680866683,-0.18012176309299122,0.5720562374172822,1.5943370210631507,21.753099808984665,0.17499923706054688,0.04535930767234575,0.1220828056335499,-0.5401896400081725,0.7843552512752723,-0.20905341718730952,0.4532190284544093,-0.40850603051769596,51.24983906730589,-3.178418264410432,0.3311362228208612,7,0.1458349227905238,-0.12083244323730824,0.35625028610229137,1.4833335876464808,-0.9666652679443395,2,0.011140997548510834,-1.9999809265864312,21.66666603088379,2.173921264230595,21.86666679382324,-1.0392058306107055,21.64166641235352,0.011140997548510834 3737,2014-07-03,22.149999618530273,22.183332443237305,21.691665649414066,21.691665649414066,10776.0,0.021129496301663053,-1.1454521242285831,18.33363851376852,61.81013444894124,54.98830160178958,-0.2953937195971008,-0.6328347520589688,0.08060524961355142,1.1366251085503265,21.673249543759837,0.49166679382323863,0.11715002667916607,0.5562500953674316,-0.15444277375658544,1.2669429644914487,0.2009036608054231,0.9115965299294402,-0.8043295309913177,96.00005493172445,38.49536079847005,0.3553464345620081,7,-0.3124990463256836,-0.5791664123535156,-0.10208368301391602,1.0249996185302734,-1.625,3,-0.028592921764518664,-13.000152590218967,21.691665649414066,-1.9999809265864312,21.66666603088379,2.173921264230595,21.86666679382324,-0.028592921764518664 3738,2014-07-04,21.841665267944336,22.13333320617676,21.716665267944336,22.13333320617676,17934.0,-0.01392028694790548,1.8571391203128023,-0.6363655279464461,62.639786664045104,55.90016488331966,0.045119619525117116,-0.29084439191640143,0.357467226563255,1.435412104331121,20.768665690602155,0.4333343505859375,0.1634449574267265,0.21708250045776367,-0.47961998689750374,0.9137849878130311,-0.13126874321987003,0.5654337441353974,-0.4372353398813509,58.99987640362,-3.0795465778639155,0.348351243677633,7,-0.004164695739746094,-0.2708320617675781,0.20625066757202148,1.333333969116211,-1.0,4,-0.030904202073419818,-1.1454521242285831,22.149999618530273,-13.000152590218967,21.691665649414066,-1.9999809265864312,21.66666603088379,-0.030904202073419818 3739,2014-07-07,21.61666679382324,21.841665267944336,21.36666679382324,21.841665267944336,21438.0,-0.010301342473703845,3.222237292733408,0.7714199767195519,52.68293772190337,56.29887372594309,0.19966750476751827,-0.04449972826313697,0.5606250890960176,1.652518326248856,20.026331514676095,0.4749984741210973,0.20166145404180824,-0.022916030883791905,-0.7044580699266696,0.6586260081590858,-0.3636870504052325,0.3178549886376487,0.7083339691162145,30.61228302909125,-29.610979139992978,0.3407710195214392,7,0.149999618530277,-0.04583358764648082,0.28541564941406605,1.5583324432373082,-0.7833347320556641,0,-0.02698538006252149,1.8571391203128023,21.841665267944336,-1.1454521242285831,22.149999618530273,-13.000152590218967,21.691665649414066,-0.02698538006252149 3740,2014-07-08,21.5,21.54166603088379,21.375,21.483333587646484,26544.0,-0.005397076012504165,2.3333714808880752,-0.07407344613610815,48.00000457763054,56.04228827012945,0.277593849220402,0.11065673810829679,0.6533766416521054,1.7557442000162489,18.892384685246306,0.24166679382323863,0.2529737933823597,-0.16041622161865376,-0.7941620966909326,0.4733296534536251,-0.4772891591547932,0.15645671591748567,0.80583408355713,16.326535378636787,-41.39388795630249,0.31687293753614026,7,0.2666664123535156,0.016666412353515625,0.4104161262512207,1.6749992370605469,-1.083333969116211,1,-0.015116314555323362,3.222237292733408,21.61666679382324,1.8571391203128023,21.841665267944336,-1.1454521242285831,22.149999618530273,-0.015116314555323362 3741,2014-07-09,21.833332061767575,21.833332061767575,21.39166641235352,21.66666603088379,20358.0,0.015503816826398786,4.300008010894958,10.000114442664012,52.07372518493787,55.17106843234321,-0.037469894599613696,-0.17590681294672095,0.29440528471969785,1.4022572380100549,17.454907248787187,0.4416656494140554,0.21220108254367887,0.1374992370605419,-0.4475609675299559,0.7225594416510397,-0.155030865234707,0.4300293393557908,0.45371867599487814,57.14275704863486,0.8526280977674077,0.2925301022952482,7,-0.06666564941405895,-0.3374986648559535,0.07708406448364613,1.3416671752929723,-1.3916664123535085,2,-0.046183115613114056,2.3333714808880752,21.5,3.222237292733408,21.61666679382324,1.8571391203128023,21.841665267944336,-0.046183115613114056 3742,2014-07-10,21.24166679382324,21.76666641235352,21.24166679382324,21.76666641235352,82500.0,-0.027099174155849726,1.0,-3.1500097275152448,44.9304299790411,54.17531377881407,0.4864710641933705,0.39948635725543014,0.8530274286677475,1.9709208297727656,17.12079691953606,0.5916652679443359,0.20045032338663304,-0.4308327674865744,-1.0500215548348812,0.18835601986173245,-0.7404271611607278,-0.12123837381242097,1.02697626506043,0.0,-52.52276366772272,0.3095943936741526,7,0.4708328247070348,0.25416660308838246,0.6687493324279821,1.9333324432373082,-1.016666412353512,3,-0.02432325190713147,4.300008010894958,21.833332061767575,2.3333714808880752,21.5,3.222237292733408,21.61666679382324,-0.02432325190713147 3743,2014-07-11,21.24166679382324,21.325000762939453,21.0,21.24166679382324,34476.0,0.0,2.899979400791759,-0.0,36.90204643223392,51.675540092058974,0.47356452592948983,0.4196915347481003,0.8230641219291357,1.9451575122718268,16.871047276576018,0.3250007629394531,0.19878358080709546,-0.42999944686890146,-1.0515754232802657,0.19157652954246274,-0.7407874350745836,-0.11921145866321936,0.9858972144580136,28.712934111381372,-17.972648581767274,0.3107879882056817,7,0.3499994277954137,0.25416660308838246,0.6687493324279821,1.9333324432373082,-0.6916675567626918,4,-0.03373874480986405,1.0,21.24166679382324,4.300008010894958,21.833332061767575,2.3333714808880752,21.5,-0.03373874480986405 3744,2014-07-14,21.608333587646484,21.608333587646484,21.11666679382324,21.24166679382324,7188.0,0.01726167712647997,1.6818179453701056,100.0,45.67629002323833,50.49934663098623,0.07420271011568147,0.11469258404866167,0.43813642334529845,1.551271527164623,15.781246047667816,0.49166679382324574,0.13359543919231243,-0.09874935150146413,-0.6052646076209882,0.40776590461805995,-0.3520069795612244,0.15450827655829613,0.5455765801378938,73.00014190695514,27.59242291732278,0.2532576280597616,7,-0.01666736602783203,-0.11250019073486328,0.30208253860473633,1.3791656494140625,-0.20000076293945312,0,-0.03548021491765818,2.899979400791759,21.24166679382324,1.0,21.24166679382324,4.300008010894958,21.833332061767575,-0.03548021491765818 3745,2014-07-15,21.683332443237305,21.683332443237305,21.483333587646484,21.608333587646484,30672.0,0.0034708301446113587,4.333384196739655,0.20454226249616164,49.88399244424119,50.51103860846806,0.0020300906770920335,0.06259256832208493,0.32361102231509165,1.4532050475510658,14.573364369652564,0.1999988555908203,0.12243965710359817,-0.03625049591064311,-0.5263952327048074,0.45389424088352115,-0.28132286430772524,0.20882187248643902,0.40134311448001014,82.00001831057516,33.544913229716016,0.2450723683970829,7,-0.09166622161865234,-0.1874990463256836,0.22708368301391602,1.1583337783813477,-1.0583324432373047,1,-0.03920063411354613,1.6818179453701056,21.608333587646484,2.899979400791759,21.24166679382324,1.0,21.24166679382324,-0.03920063411354613 3746,2014-07-16,21.591665267944336,21.774999618530273,21.591665267944336,21.66666603088379,16038.0,-0.004227540924944817,-3.8888662835054166,-1.0000254317031612,43.95059314337446,48.52664513007176,0.0871893566987012,0.15913706937370264,0.3795131929268081,1.5130537972325868,14.567780778939216,0.1833343505859375,0.06186665858280804,-0.1258342742919929,-0.6178732014208563,0.36620465283687054,-0.37185373785642284,0.12018518927243704,0.4279297563099398,76.34394311914413,28.802163056102337,0.24601946356443147,7,-0.02499866485595703,-0.09583187103271484,0.2770838737487793,1.2375011444091832,-0.7833328247070312,2,-0.05441911137836075,4.333384196739655,21.683332443237305,1.6818179453701056,21.608333587646484,2.899979400791759,21.24166679382324,-0.05441911137836075 3747,2014-07-17,21.24166679382324,21.674999237060547,21.16666603088379,21.674999237060547,10962.0,-0.01620988792563005,1.346158078445009,5.777707135954475,44.059405099198166,46.46215828953322,0.32943438424217675,0.49998500212244323,0.693240637979045,1.8251499226525603,14.83896751944733,0.5083332061767578,0.019495431577961853,-0.4537494659423871,-0.9899116446891583,0.08241271280438411,-0.7218305553157727,-0.18566837656900148,0.7167525289757819,31.182827455004553,-19.366102626354607,0.26808108937338576,7,0.17916584014892933,0.25416660308838246,0.6270823478698766,1.5874996185302805,-0.5666675567626918,3,-0.03766188181813501,-3.8888662835054166,21.591665267944336,4.333384196739655,21.683332443237305,1.6818179453701056,21.608333587646484,-0.03766188181813501 3748,2014-07-18,21.308332443237305,21.41666603088379,20.899999618530273,21.16666603088379,17712.0,0.0031384377723810974,1.883717464203971,-0.3269231615688975,41.29867165094818,45.19723983720486,0.2002141855759234,0.4269894184367793,0.5750177653004371,1.7279030765559185,14.917305389645824,0.5166664123535156,0.009268610229444363,-0.3691671371459968,-0.9326280770836739,0.1942938027916803,-0.6508976071148354,-0.08743666717715826,0.592581720193774,46.66660853794643,-3.4257527326019357,0.2817304699688387,7,0.058333396911621094,0.1875009536743164,0.5604166984558105,1.5208339691162145,-0.4249992370605433,4,-0.05084077154575273,1.346158078445009,21.24166679382324,-3.8888662835054166,21.591665267944336,4.333384196739655,21.683332443237305,-0.05084077154575273 3749,2014-07-21,21.483333587646484,21.5,21.333332061767575,21.333332061767575,5790.0,0.008212803365789334,-1.2222165708762962,1.0588362010932744,47.1204285728837,45.09950917001076,0.004817332718893397,0.20611193241255066,0.34969857320083264,1.523826237487068,15.373667423541415,0.1916675567626953,-0.09215309601255584,-0.15833263397216868,-0.6707225865060948,0.3540573185617575,-0.41452761023913,0.09786234229479263,0.33750741219252944,66.66673932756696,15.575324202295626,0.2561949762669624,7,-0.1166677474975586,0.012499809265136719,0.3583321571350062,1.3458328247070348,-0.600000381469723,0,-0.043444577480406976,1.883717464203971,21.308332443237305,1.346158078445009,21.24166679382324,-3.8888662835054166,21.591665267944336,-0.043444577480406976 3750,2014-07-22,21.216665267944336,21.316665649414066,21.14166641235352,21.316665649414066,54168.0,-0.012412799839196742,2.499971389879398,-0.6666624281572735,43.065682455441745,44.098615533400086,0.2537528177619457,0.4388357833497807,0.5672856532516661,1.7495935491133352,16.01296695880988,0.3416671752929652,-0.18747071938118864,-0.3891675949096687,-0.9157169348695362,0.13738174505019884,-0.6524422648896007,-0.1258929249297367,0.5305084213899782,36.190359933035715,-14.266296223483671,0.2632746699799329,7,0.1208343505859375,0.39583492279052734,0.48958396911621094,1.5625009536743164,-0.5499992370605469,1,0.009033821024281297,-1.2222165708762962,21.483333587646484,1.883717464203971,21.308332443237305,1.346158078445009,21.24166679382324,0.009033821024281297 3751,2014-07-23,21.01666641235352,21.25,20.966665267944336,21.216665267944336,45030.0,-0.009426498135547745,1.1249973178076118,1.9999809265863246,32.10524001607001,42.6735944264033,0.36400401962269413,0.6173230180457701,0.719971637287383,1.9119033103623373,16.21915795591328,0.28333473205566406,-0.2290909675511621,-0.555416488647456,-1.1419183620868942,0.031085384791982307,-0.8486674253671751,-0.26216555192773683,0.6627333513164722,15.053787257920881,-28.417457482178357,0.2932509367197191,7,0.32083320617675426,0.5958337783813441,0.6583328247070277,1.7624998092651332,-0.44166564941406605,2,-0.018635991297045074,2.499971389879398,21.216665267944336,-1.2222165708762962,21.483333587646484,1.883717464203971,21.308332443237305,-0.018635991297045074 3752,2014-07-24,21.208332061767575,21.25,20.966665267944336,21.01666641235352,16536.0,0.009119697941315508,1.0606047995561103,-0.958333730699887,39.61746634773221,42.97530775034756,0.18675148398043362,0.3829401349168897,0.49352808367352097,1.6787564485279205,16.588592820550435,0.28333473205566406,-0.24034249080732195,-0.3241674423217802,-0.895737919453147,0.24740303480958659,-0.6099526808874636,-0.0383822037560968,0.40871569029123833,51.38870786748962,9.473526498838531,0.2857852385656841,7,0.12916755676269887,0.4041681289672887,0.46458435058594105,1.4250011444091832,-0.5166664123535085,3,-0.018860493949514834,1.1249973178076118,21.01666641235352,2.499971389879398,21.216665267944336,-1.2222165708762962,21.483333587646484,-0.018860493949514834 3753,2014-07-25,21.458332061767575,21.583332061767575,21.11666679382324,21.174999237060547,14352.0,0.011787819960187962,-1.3333396911984479,1.4782660616193342,47.4254473592638,43.1696585654615,-0.03272370902031341,0.1249048901503933,0.21792305557159253,1.3887070210773054,16.52286637992789,0.46666526794433594,-0.29123761677120896,-0.06500072479248331,-0.6350780363535335,0.5050765867685669,-0.35003938057300843,0.2200379309880418,-0.5583324432373011,79.72973390945548,34.88179286876951,0.2850386557805258,7,-0.12083244323730113,0.1541681289672887,0.16458415985107777,0.8625011444091832,-0.5833320617675746,4,-0.0365048328291413,1.0606047995561103,21.208332061767575,1.1249973178076118,21.01666641235352,2.499971389879398,21.216665267944336,-0.0365048328291413 3754,2014-07-28,22.53333282470703,22.53333282470703,21.66666603088379,21.66666603088379,47766.0,0.05009712590172799,1.0,3.058829469262499,62.80992478102511,44.605873269548596,-1.0758520685791666,-0.9460969765680112,-0.8623909273766088,0.28229555682769103,15.896416302580748,1.0750007629394567,-0.23577447108294436,0.9766667366027839,0.26234802148127656,1.6909854517242913,0.6195073790420302,1.3338260941635376,-1.6196665573120121,100.0,49.41505138775369,0.35715935756075384,7,-0.8166666030883789,-0.8166666030883789,-0.9104166030883789,-0.3833332061767578,-1.391666412353512,0,-0.07322483679471958,-1.3333396911984479,21.458332061767575,1.0606047995561103,21.208332061767575,1.1249973178076118,21.01666641235352,-0.07322483679471958 3755,2014-07-29,22.13333320617676,22.61666679382324,22.13333320617676,22.51666641235352,15150.0,-0.01775146276149986,-1.5217412937798482,-0.4423074806935999,53.6585536051479,45.68453554307898,-0.676442106457138,-0.5368687782354122,-0.46198481899292787,0.6567554431217211,15.303445861893225,0.48333358764647727,-0.15065290053654934,0.5533337593078649,-0.20523128383203826,1.311898802447768,0.1740512377379133,0.9326162808778165,-1.154880276489262,70.7070823835135,20.086161284590837,0.379282521569952,7,-0.37500000000000355,-0.37500000000000355,-0.46875047683716176,-0.13333415985107777,-0.2166671752929723,1,-0.05647590393891333,1.0,22.53333282470703,-1.3333396911984479,21.458332061767575,1.0606047995561103,21.208332061767575,-0.05647590393891333 3756,2014-07-30,21.933332443237305,22.299999237060547,21.933332443237305,22.16666603088379,52164.0,-0.009036179100382458,-2.14285480733075,0.6086965175119541,59.32583217863697,47.380805218572185,-0.47257541631493183,-0.3350108208026512,-0.26174398816431577,0.8332537212956268,14.53939676899892,0.3666667938232422,-0.1332006707429052,0.3412496566772454,-0.43235490921723496,1.1148542225717257,-0.04555262626999479,0.7280519396244856,-0.8565866817016605,58.585835232973885,1.4971955119179867,0.3868022829472402,7,-0.17499923706054688,-0.17499923706054688,-0.39999914169311523,0.0666666030883789,0.5500011444091797,2,-0.05775075062722934,-1.5217412937798482,22.13333320617676,1.0,22.53333282470703,-1.3333396911984479,21.458332061767575,-0.05775075062722934 3757,2014-07-31,21.51666641235352,22.13333320617676,21.39166641235352,22.11666679382324,32178.0,-0.018996932270192057,1.3421061349378895,2.5714274036653446,53.33333025074834,48.71798950743886,-0.014302461995583826,0.03349182463387024,0.15059400984905125,1.2246872061551635,14.586559410931619,0.7416667938232422,-0.15145497001622843,-0.043749713897700104,-0.7716978043505414,0.6841983765551412,-0.40772375912412073,0.3202243313287205,-0.34752538888061935,26.666641235352035,-32.606361266408385,0.3639740452264212,7,0.2749996185302699,0.24166679382323863,0.016666889190670275,0.4833326339721644,1.1166667938232422,3,-0.04376447686493945,-2.14285480733075,21.933332443237305,-1.5217412937798482,22.13333320617676,1.0,22.53333282470703,-0.04376447686493945 3758,2014-08-01,21.16666603088379,21.51666641235352,21.0,21.51666641235352,67434.0,-0.01626647802973702,1.9523762813281276,0.58333359824271,44.62473345469183,48.440690049861985,0.35033020556988603,0.348181562851849,0.493184731236223,1.5567439359904576,14.846488092788999,0.5166664123535192,-0.14819144896357628,-0.3600001335144043,-1.0955946822719085,0.3755944152430999,-0.7277974078931564,0.007797140864347796,1.4500007629394496,10.30923821288135,-45.27645939243628,0.36779727437875226,8,0.625,0.5916671752929688,0.3666672706604004,0.8333330154418945,1.6583347320556605,4,-0.022440963578140294,1.3421061349378895,21.51666641235352,-2.14285480733075,21.933332443237305,-1.5217412937798482,22.13333320617676,-0.022440963578140294 3759,2014-08-04,21.03333282470703,21.16666603088379,20.91666603088379,21.16666603088379,23748.0,-0.006299206780237099,2.750003576282097,0.38095160244357956,42.20000338745169,48.34450348675198,0.46166719135121426,0.4591109759647374,0.6243910004987541,1.6698453910695115,14.558193758057698,0.25,-0.12232089062253237,-0.46416664123535156,-1.2303582636250887,0.3020249811543856,-0.8472624524302184,-0.08107083004048476,1.5510006332397417,6.862749497918761,-43.50704238428263,0.38309581119486835,8,0.7333335876464844,0.7250003814697266,0.5729169845581055,0.9666662216186523,1.4500007629394531,0,-0.007527709756061318,1.9523762813281276,21.16666603088379,1.3421061349378895,21.51666641235352,-2.14285480733075,21.933332443237305,-0.007527709756061318 3760,2014-08-05,21.174999237060547,21.29166603088379,20.950000762939453,21.03333282470703,38166.0,0.006735328800916651,-1.2162272507949077,-1.0624991059294757,45.05929443758151,49.783842866919926,0.35030747647454774,0.3076197350555283,0.45936482136899315,1.5071019811960689,14.166008222401949,0.34166526794433594,-0.08648524943685842,-0.3062501907348647,-1.0858863380846842,0.47338595661495475,-0.6960682644097744,0.08356788294004502,1.3426275238037064,18.674691319724516,-27.235976113809024,0.38981807367490984,8,0.5916671752929688,0.5833339691162109,0.4833340644836426,0.8249998092651367,1.1333332061767578,1,-0.001574159428950006,2.750003576282097,21.03333282470703,1.9523762813281276,21.16666603088379,1.3421061349378895,21.51666641235352,-0.001574159428950006 3761,2014-08-06,20.825000762939453,21.36666679382324,20.75,21.16666603088379,18834.0,-0.016528854154975625,-1.5084744447677094,-2.4117591620217036,45.05929443758154,50.38849043245873,0.7490272376834319,0.6094501260429439,0.788708371134252,1.811154108242917,14.554440186644529,0.6166667938232386,-0.09542006020488003,-0.6058320999145508,-1.4192806405545468,0.20761644072544527,-1.0125563702345488,-0.19910782959455275,1.6285875687255817,5.421742397606378,-40.60238453373871,0.4067242703199977,8,0.858332633972168,0.858332633972168,0.8791661262512207,1.1749982833862305,0.875,2,0.052420899301337975,-1.2162272507949077,21.174999237060547,2.750003576282097,21.03333282470703,1.9523762813281276,21.16666603088379,0.052420899301337975 3762,2014-08-07,20.725000381469727,20.875,20.683332443237305,20.816665649414066,17406.0,-0.004801938910258707,-1.190472038451897,0.26828968743546266,43.13726986155789,49.912026266046965,0.8641293974591591,0.7048990499335908,0.864048148093385,1.8645593615354557,14.725509745227761,0.1916675567626953,-0.06922877806964323,-0.6799991607666023,-1.5496193428668334,0.1896210213336289,-1.114809251816716,-0.24518906971648846,1.626372650295405,5.000148773079833,-39.2514074988095,0.434810091050115,8,0.9249992370605469,0.9249992370605469,0.9791665077209473,1.274998664855957,0.875,3,0.08484116640831951,-1.5084744447677094,20.825000762939453,-1.2162272507949077,21.174999237060547,2.750003576282097,21.03333282470703,0.08484116640831951 3763,2014-08-08,20.524999618530273,20.625,20.466665267944336,20.61666679382324,38202.0,-0.009650217575787101,1.9230958836578753,1.0000208077570543,38.79141456572009,47.24330290879085,1.025674694907373,0.8943076221197295,1.035749896209829,2.0100751628183815,14.598919436776232,0.2583351135253906,0.010389587946505685,-0.844166564941407,-1.7971870460061936,0.10885391612337969,-1.3206768054737985,-0.3676563244090154,1.6929301661526317,6.481583520535778,-33.49149043811086,0.47651024053239305,8,1.0166664123535156,1.0166664123535156,1.1791672706604004,1.4749994277954102,1.2250003814697266,4,0.10272027414524554,-1.190472038451897,20.725000381469727,-1.5084744447677094,20.825000762939453,-1.2162272507949077,21.174999237060547,0.10272027414524554 3764,2014-08-11,20.841665267944336,21.16666603088379,20.54166603088379,20.591665267944336,15744.0,0.015428290148574275,-2.571444141689373,-2.7272575946734308,45.66473682539346,46.3551010443737,0.49596690981044134,0.5452135183276567,0.6879711317744821,1.6475310916084034,14.736697316972736,0.6416664123535156,0.055466355436649906,-0.48916749954223704,-1.463127979703767,0.484792980619293,-0.976147739623002,-0.002187259461472024,1.2011380650647112,41.66659602424465,1.1648423729141868,0.48698024008076485,8,0.5416669845581055,0.7000007629394531,0.8625016212463379,1.1583337783813477,0.9166679382324254,0,0.0951620453306865,1.9230958836578753,20.524999618530273,-1.190472038451897,20.725000381469727,-1.5084744447677094,20.825000762939453,0.0951620453306865 3765,2014-08-12,20.833332061767575,20.899999618530273,20.674999237060547,20.833332061767575,9990.0,-0.00039983398973297835,2.3749606614594945,0.0,47.78224466741968,45.072480209794,0.3358170430298557,0.5128983247136105,0.6781540586742558,1.5969640298363466,15.05150017459576,0.22500038146972656,0.05252506887294217,-0.4550006866455121,-1.438332426857528,0.5283310535665038,-0.94666655675152,0.036665183460495854,1.0518574647350007,40.74068579663436,-2.85696106704345,0.491665870106008,8,0.4666671752929723,0.7083339691162145,0.8354177474975621,1.166666984558109,0.9333343505859446,1,0.0792000780761768,-2.571444141689373,20.841665267944336,1.9230958836578753,20.524999618530273,-1.190472038451897,20.725000381469727,0.0792000780761768 3766,2014-08-13,20.41666603088379,20.86666679382324,20.41666603088379,20.833332061767575,21882.0,-0.019999970703123093,-1.1600069580184125,-100.0,40.91778587592854,43.69297527925846,0.5752085173482406,0.882256646938508,1.0660808673156765,1.958761104539704,15.741530052882101,0.4500007629394496,-0.12426435943822867,-0.8129167556762695,-1.8583813783910088,0.23254786703846975,-1.3356490670336392,-0.2901844443188999,1.3266710697629627,0.0,-40.85186690787597,0.5227323113573695,8,0.5500001907348633,1.1000003814697266,1.2250003814697266,1.5833330154418945,1.4416675567626953,2,0.09265305165358728,2.3749606614594945,20.833332061767575,-2.571444141689373,20.841665267944336,1.9230958836578753,20.524999618530273,0.09265305165358728 3767,2014-08-14,20.441665649414066,20.5,20.083332061767575,20.41666603088379,18186.0,0.0012244711498174965,4.882302255133002,-0.05999917602414238,37.70160992609339,42.92373933163641,0.426538930330171,0.8371721957839817,1.0230546232280524,1.884734656766664,15.852645212693242,0.4166679382324254,-0.24041681376924373,-0.7479170799255321,-1.851060876214106,0.3552267163630418,-1.2994889780698173,-0.19634518178124694,1.1424709228611292,33.07692713991241,-2.7391250983348243,0.5515718981442869,8,0.28333377838134055,0.9083337783813406,1.1895842552185023,1.5583333969116175,1.7749996185302699,3,0.06155736695367864,-1.1600069580184125,20.41666603088379,2.3749606614594945,20.833332061767575,-2.571444141689373,20.841665267944336,0.06155736695367864 3768,2014-08-15,20.225000381469727,20.5,20.225000381469727,20.5,7866.0,-0.010599198307039592,1.0,-11.000152590217404,14.758238155058692,39.87465430581497,0.5538220064916501,1.020855375677435,1.2330423086611901,2.052478303499317,15.528456003102132,0.27499961853027344,-0.3846283685327023,-0.9104157447814956,-2.0925669338918205,0.27173544432882935,-1.5014913393366562,-0.3193401502263349,1.1490235593344025,13.077067990190065,-14.016203347217429,0.5910755945551621,8,0.49999904632568004,1.12499904632568,1.3791661262512207,1.774998664855957,1.9416656494140625,4,0.06798516559039403,4.882302255133002,20.441665649414066,-1.1600069580184125,20.41666603088379,2.3749606614594945,20.833332061767575,0.06798516559039403 3769,2014-08-18,20.549999237060547,20.600000381469727,20.26666641235352,20.26666641235352,40230.0,0.016069164373840428,-1.3529498882516429,-1.0303026099501185,25.260368393038434,37.67477363419908,0.17103874351875703,0.6559807518841367,0.9020496106945615,1.6795518445993274,15.311430632843098,0.375,-0.47552634670133287,-0.538750171661377,-1.7366560228782149,0.659155679555461,-1.137703097269796,0.060202753947042,0.643327840678463,57.14285714285733,34.097226650849095,0.5989529256084191,8,0.17500019073485973,0.8000001907348597,0.9937505722045898,1.4499998092651367,1.5750007629394531,0,0.058394199877892516,1.0,20.225000381469727,4.882302255133002,20.441665649414066,-1.1600069580184125,20.41666603088379,0.058394199877892516 3770,2014-08-19,21.40833282470703,21.49166679382324,20.549999237060547,20.558332443237305,26988.0,0.04176805934369754,-1.1730786583124726,3.000006731830826,43.19653957857012,37.4678008720867,-0.72718724788297,-0.19737695877524786,0.05509470169538844,0.782585383522715,14.411108633141811,0.9416675567626918,-0.4803204782852504,0.3100000381469741,-0.8952587726632224,1.5152588489571706,-0.2926293672581224,0.9126294435520705,-1.3250007629394567,94.08280096915811,72.41258664902912,0.6026294054050979,8,-0.6208333969116246,-0.058333396911624646,0.13541698455810547,0.5916662216186523,0.7666664123535156,1,0.016348792049131422,-1.3529498882516429,20.549999237060547,1.0,20.225000381469727,4.882302255133002,20.441665649414066,0.016348792049131422 3771,2014-08-20,20.625,21.466665267944336,20.53333282470703,21.40833282470703,19566.0,-0.03659008999537783,1.0740773707344158,-0.9215676154786882,39.44772142652702,37.05785104597215,0.02770550330276933,0.5851074751958834,0.8395951251868397,1.523535632413008,13.173711481061925,0.9333324432373047,-0.48292482612022525,-0.4537494659423835,-1.6771860585090153,0.7696871266242482,-1.0654677622257012,0.15796883034093412,-0.5135012435913104,38.46159055111737,16.70364833835427,0.6117182962833166,8,0.1624994277954066,0.7249994277954066,0.9187498092651367,1.3749990463256836,1.8666667938232386,2,0.05535352302320096,-1.1730786583124726,21.40833282470703,-1.3529498882516429,20.549999237060547,1.0,20.225000381469727,0.05535352302320096 3772,2014-08-21,20.808332443237305,20.833332061767575,20.5,20.5,41040.0,0.008888845732717865,-1.1621601558875152,-0.3936161405627575,45.58520527961229,37.812716680849064,-0.15931708085153318,0.3902814992672319,0.6407792801177585,1.2955291099053312,11.847642337007475,0.3333320617675746,-0.5093402201641624,-0.25041704177856516,-1.4780051724713132,0.9771710889141829,-0.864211107124941,0.36337702356781065,-0.6692303260803243,46.05254043830893,21.902652364015264,0.6137940653463748,8,-0.020833015441898084,0.5416669845581019,0.7229175567626953,1.191666603088379,1.433334350585934,3,0.050460609819333646,1.0740773707344158,20.625,-1.1730786583124726,21.40833282470703,-1.3529498882516429,20.549999237060547,0.050460609819333646 3773,2014-08-22,20.674999237060547,20.933332443237305,20.583332061767575,20.841665267944336,8640.0,-0.006407683390318497,1.0000000000000202,-0.5405400389718845,45.58520527961228,37.80387984242894,-0.0027589554358975477,0.48688314709591296,0.7712675343544184,1.37777003512943,11.381802280095583,0.3500003814697301,-0.5154115812431534,-0.3445836067199721,-1.568471926348355,0.8793047129084108,-0.9565277665341618,0.2673605530942176,-0.5088458263702407,33.33328143270633,6.707660685563937,0.6119441598141907,8,0.11250019073485973,0.6750001907348597,0.7833337783813477,1.3249998092651367,1.3250007629394531,4,0.07456667897333258,-1.1621601558875152,20.808332443237305,1.0740773707344158,20.625,-1.1730786583124726,21.40833282470703,0.07456667897333258 3774,2014-08-25,20.88333320617676,20.933332443237305,20.75,20.816665649414066,6258.0,0.010076613146508429,1.1999977111730031,-0.40000686648127165,46.464649266999174,37.65748035349333,-0.22860053824633297,0.15662765974349568,0.5740027454008079,1.1219638343870848,11.494334062492637,0.2583332061767578,-0.49893727474583827,-0.05374965667724396,-1.0491112637345772,0.9416119503800893,-0.5514304602059106,0.44393114685142265,-0.6906695278237969,38.6554444057637,10.568690997671368,0.4976808035286662,8,-0.09583377838135476,0.46666622161864524,0.5479164123535121,1.1166658401489222,1.1666660308837855,0,0.061452489985049485,1.0000000000000202,20.674999237060547,-1.1621601558875152,20.808332443237305,1.0740773707344158,20.625,0.061452489985049485 3775,2014-08-26,20.88333320617676,20.941665649414066,20.774999618530273,20.941665649414066,11256.0,0.0,4.714351110093965,-0.8749749663834292,50.77261600103077,38.75246147850468,-0.24670573118426375,0.061323305823883345,0.5681066065570981,1.0830577204444047,11.479940202278218,0.16666603088379262,-0.44199197877023977,0.008750343322756038,-0.812004970366818,0.82950565701233,-0.40162731352203096,0.41912800016754304,-0.6646894655143925,39.655216638944665,8.34204212007732,0.41037765684478666,8,-0.09583377838135476,0.46666622161864524,0.5479164123535121,1.1166658401489222,1.7999992370605433,1,0.05945730892499412,1.1999977111730031,20.88333320617676,1.0000000000000202,20.674999237060547,-1.1621601558875152,20.808332443237305,0.05945730892499412 3776,2014-08-27,20.66666603088379,20.91666603088379,20.600000381469727,20.91666603088379,17754.0,-0.010375124179356932,1.5333251953125,4.285779681522414,49.250521478646824,40.035673873232845,0.010228985698795157,0.1878611632168159,0.7697907770737089,1.265550743585301,11.729967700923098,0.3166656494140625,-0.4488748577503152,-0.14458351135253977,-0.8002219143503808,0.5110548916453013,-0.47240271285146207,0.18323569014638252,-0.4225618291582016,37.73579201934674,2.9663786349320347,0.3278192014989205,8,0.1916675567626953,0.6833333969116175,0.8083338737487793,1.3333330154418945,1.75,2,0.07298386706025739,4.714351110093965,20.88333320617676,1.1999977111730031,20.88333320617676,1.0000000000000202,20.674999237060547,0.07298386706025739 3777,2014-08-28,20.575000762939453,20.841665267944336,20.54166603088379,20.625,9402.0,-0.004435416327304709,-4.142754381375883,0.1999969482421875,50.66080916416148,44.02484842979982,0.13722782715684545,0.2164600451373211,0.8434870932588368,1.328415683429629,11.812880062240033,0.2999992370605469,-0.4710550075339768,-0.18916549682617045,-0.761456729985138,0.3831257363327971,-0.475311113405656,0.09698011975331511,-0.3059453093719142,8.333690961542972,-28.77409764268178,0.286145616579484,8,0.3041658401489258,0.7749986648559535,0.8999991416931152,1.4249982833862305,1.941665649414066,3,0.09315508917677251,1.5333251953125,20.66666603088379,4.714351110093965,20.88333320617676,1.1999977111730031,20.88333320617676,0.09315508917677251 3778,2014-08-29,20.691665649414066,20.75,20.108333587646484,20.583332061767575,42648.0,0.005670225134803086,4.703643422681112,-2.1667048142215504,47.90697798205675,46.54113838413519,0.1047348367277543,0.06575607260876026,0.7103757208255423,1.1877274731219316,11.601210426854344,0.6416664123535156,-0.42082702064871924,-0.04875059127807191,-0.5892524961380019,0.4917513135818581,-0.3190015437080369,0.2215003611518931,0.8000011444091726,69.9999542235631,32.086261498480965,0.2702509524299649,8,0.10833454132079723,0.6583337783813406,0.7833342552185023,1.2541675567626918,2.3333339691162074,4,0.07490944280037048,-4.142754381375883,20.575000762939453,1.5333251953125,20.66666603088379,4.714351110093965,20.88333320617676,0.07490944280037048 3779,2014-09-01,20.875,20.941665649414066,20.61666679382324,20.691665649414066,13806.0,0.00886029929596921,1.0526309449236244,1.692313109616392,50.55434150441072,47.35867193145081,-0.03089938375433121,-0.137076348252279,0.4951925515281701,1.0030137309754679,11.105219731382032,0.3249988555908274,-0.34971865575673533,0.1425004005432129,-0.3844041983132165,0.6694049993996423,-0.12095189888500002,0.4059526999714258,0.5890001296997021,92.0001098634485,52.194986742751915,0.26345229942821424,9,-0.08750057220458984,0.4749994277954066,0.5999999046325684,0.9708328247070312,2.0,0,0.05389221556886237,4.703643422681112,20.691665649414066,-4.142754381375883,20.575000762939453,1.5333251953125,20.66666603088379,0.05389221556886237 3780,2014-09-02,21.14166641235352,21.15833282470703,20.875,20.875,14886.0,0.012774438915138742,-1.1249982118589514,1.4545359966708757,60.046209885490185,49.6473928713356,-0.3792528944877134,-0.42832864438015505,0.20771618607466635,0.7373029510936746,10.673605350879239,0.28333282470703125,-0.16755216472267875,0.41083345413208505,-0.11035772506433261,0.9320246333285027,0.150237864533878,0.6714290437302921,0.29522038650511817,98.41272147966798,51.359492532629844,0.2605955895982083,9,-0.5083332061767614,0.20833301544188743,0.5749998092651332,0.7041664123535121,1.0499992370605469,1,0.04296410732203548,1.0526309449236244,20.875,4.703643422681112,20.691665649414066,-4.142754381375883,20.575000762939453,0.04296410732203548 3781,2014-09-03,21.91666603088379,22.350000381469727,21.149999618530273,21.16666603088379,42936.0,0.036657451849558154,-2.0638337245429663,2.8125026822115355,66.92163172384991,52.01810692069534,-1.0636114738492708,-1.1777330625774383,-0.5717260433986269,-0.031160287882340043,10.568746228981842,1.2083339691162074,-0.0247841202523702,1.1312498092651353,0.3874279555287288,1.8750716630015418,0.759338882396932,1.5031607361333386,-1.8083324432373047,80.66910069864261,30.532357046035656,0.37191092686820365,9,-0.6874990463256836,-0.6999998092651367,-0.15833282470703125,-0.07083320617675781,0.08333396911621094,2,0.034980978004280905,-1.1249982118589514,21.14166641235352,1.0526309449236244,20.875,4.703643422681112,20.691665649414066,0.034980978004280905 3782,2014-09-04,22.483333587646484,22.483333587646484,21.90833282470703,21.983333587646484,24060.0,0.025855554670777936,1.3000030517578125,0.6666666666666666,73.98231572670434,55.173341414816676,-1.528423484067126,-1.6927022253742798,-1.1462831400655702,-0.5903250284937585,10.415773366697865,0.5750007629394531,0.007759233747318461,1.6100007057189956,0.5484503461652572,2.671551065272734,1.0792255259421282,2.140775885495863,-2.330166664123535,100.0,43.309305103834085,0.5307751797768687,9,-1.1875,-1.2000007629394531,-0.7250003814697266,-0.8416671752929688,-1.0666675567626953,3,-0.0029651989329254613,-2.0638337245429663,21.91666603088379,-1.1249982118589514,21.14166641235352,1.0526309449236244,20.875,-0.0029651989329254613 3783,2014-09-05,22.63333320617676,22.649999618530273,22.424999237060547,22.483333587646484,35754.0,0.006671591556720591,1.4545615330995953,0.299999237060554,72.97796043455595,58.11926487787854,-1.532588160998845,-1.7672605005573772,-1.2910400251237029,-0.7451793573025682,10.00051433155343,0.22500038146972656,0.13167271234815203,1.6545836448669462,0.3481836020812388,2.9609836876526536,1.0013836234740943,2.307783666259798,-2.3869596160888698,99.18034017102373,40.78927465435309,0.6532000213928536,9,-1.2541666030883825,-1.2666673660278356,-0.8583335876464879,-0.9916667938232457,-1.5833339691162145,4,-0.0051546448223279695,1.3000030517578125,22.483333587646484,-2.0638337245429663,21.91666603088379,-1.1249982118589514,21.14166641235352,-0.0051546448223279695 3784,2014-09-08,22.82500076293945,22.833332061767575,22.5,22.816665649414066,26190.0,0.008468375162275388,25.66900656188735,0.05556756481818053,68.31899039386433,60.06886203263783,-1.5867267808421275,-1.9001444353567543,-1.4823831053968881,-0.9367776736458104,10.770507656043902,0.3333320617675746,0.22395303694648305,1.74708442687988,0.2047072115841715,3.2894616421755885,0.9758958192320257,2.518273034527734,-2.434409611145014,99.57457169849911,43.810522252514986,0.771188607647854,9,-1.3541679382324183,-1.366668701171875,-1.0500011444091761,-1.183334350585934,-2.016668319702145,0,0.008762271584041192,1.4545615330995953,22.63333320617676,1.3000030517578125,22.483333587646484,-2.0638337245429663,21.91666603088379,0.008762271584041192 3785,2014-09-09,22.483333587646484,22.833332061767575,22.358333587646484,22.833332061767575,19194.0,-0.014968988559585283,1.7142888283379094,-41.990846681957564,77.12896352703089,63.1664667046805,-1.1110728579809006,-1.5057244874730742,-1.1379073572247904,-0.6052770223932953,11.46893269445802,0.4749984741210902,0.32830460463242517,1.322917175292968,-0.336452168118651,2.982286518704587,0.49323250358715853,2.1526018469987775,-1.8973231630541996,79.20800044416714,20.377271535414856,0.8296846717058091,9,-1.0125007629394531,-1.0250015258789098,-0.7208337783813477,-0.8416671752929688,-1.6500015258789098,1,0.017420299833504904,25.66900656188735,22.82500076293945,1.4545615330995953,22.63333320617676,1.3000030517578125,22.483333587646484,0.017420299833504904 3786,2014-09-10,22.308332443237305,22.49166679382324,22.13333320617676,22.49166679382324,11694.0,-0.007783594177748321,2.90907199334173,0.523814713896453,71.95121134270967,65.53206694674141,-0.758473500618134,-1.2456006635025005,-0.9628791975652575,-0.4435591312923357,11.603276244955122,0.35833358764647727,0.4186766962636099,1.0533327102661119,-0.6427794339936135,2.749444854525837,0.20527663813625097,1.9013887823959728,-1.5425362876709983,43.243237670269835,-16.49317300359219,0.8480560721298624,9,-0.8374996185302734,-0.8500003814697301,-0.545832633972168,-0.6666660308837891,-2.2666664123535156,2,-0.005229740686359841,1.7142888283379094,22.483333587646484,25.66900656188735,22.82500076293945,1.4545615330995953,22.63333320617676,-0.005229740686359841 3787,2014-09-11,21.700000762939453,22.25,21.63333320617676,22.25,16158.0,-0.027269258329627677,1.24242781542387,2.99997919267588,63.16918534724857,67.22786776509606,0.029303053947987934,-0.5672471444814171,-0.37636454662897734,0.1416962841289262,10.885530624763504,0.6749992370605433,0.48073200152851925,0.38208427429199077,-1.280008645420402,2.0441771940043836,-0.44896218556420564,1.2131307341481872,-0.7688017348770444,5.5556350284907845,-55.144477521546264,0.8310464598561973,9,0.02499866485595348,-0.24166870117187855,-0.01666736602783203,-0.0583343505859375,-1.5,3,0.013824849148065699,2.90907199334173,22.308332443237305,1.7142888283379094,22.483333587646484,25.66900656188735,22.82500076293945,0.013824849148065699 3788,2014-09-12,21.600000381469727,21.76666641235352,21.424999237060547,21.450000762939453,29880.0,-0.0046083123481043264,-2.416626136049397,-0.27272695746259856,59.471373634018875,68.21864911283032,0.3036307422034774,-0.3783517806778036,-0.28985296910798297,0.2207319554252365,9.996585590438912,0.3416671752929723,0.5722347063863502,0.21333389282226634,-1.3703128384920582,1.7969806241365909,-0.5784894728348959,1.0051572584794286,-0.5166307107109063,12.426121250534992,-48.95315462361074,0.7918233656571624,9,0.2541656494140625,-0.141668319702152,0.049999237060546875,0.04166603088378906,-1.1750011444091797,4,-0.00848770126611742,1.24242781542387,21.700000762939453,2.90907199334173,22.308332443237305,1.7142888283379094,22.483333587646484,-0.00848770126611742 3789,2014-09-15,21.75,21.825000762939453,21.600000381469727,21.600000381469727,13740.0,0.006944426661166014,-2.00001271568989,1.0,61.01695326202754,68.32650948800112,0.32497746672378724,-0.4572861430256623,-0.44462300977524194,0.0568138827053275,9.320212412541133,0.22500038146972656,0.6784968443448385,0.3033334732055657,-1.2371858968124343,1.8438528432235657,-0.4669262118034325,1.073593158214564,-0.5266333379604795,23.07698558450218,-39.35449470555031,0.7702596850089998,9,0.24166584014892578,-0.2916679382324254,-0.20833396911621094,-0.20833396911621094,-0.5833339691162109,0,-0.032183943123653025,-2.416626136049397,21.600000381469727,1.24242781542387,21.700000762939453,2.90907199334173,22.308332443237305,-0.032183943123653025 3790,2014-09-16,21.75833320617676,21.833332061767575,21.466665267944336,21.75,31536.0,0.00038313591617300524,3.6316512269459893,0.05555484912836314,64.65325667751515,68.07446781618614,0.46189021171739597,-0.46172672770302015,-0.45396706638143414,0.034336319088044576,9.535722640284554,0.36666679382323863,0.8009573777271228,0.29416666030884286,-1.2524589568007443,1.84079227741843,-0.4791461482459489,1.0674794688636347,-0.40616931215899754,31.250033527585146,-32.888169293687525,0.7733128085547931,9,0.37083244323730113,-0.3000011444091868,-0.29583406448364613,-0.2166671752929723,-0.1583328247070348,1,-0.04366146772077972,-2.00001271568989,21.75,-2.416626136049397,21.600000381469727,1.24242781542387,21.700000762939453,-0.04366146772077972 3791,2014-09-17,21.76666641235352,21.833332061767575,21.625,21.76666641235352,64746.0,0.000382989179262605,2.125028610666336,0.0,66.36154323981482,67.22771531764286,0.48058008246015405,-0.4006871585986147,-0.4739810646569147,0.009235492588079097,9.792870951282188,0.20833206176757457,0.9101189806107719,0.24541654586792205,-1.2543642707701004,1.7451973625059445,-0.5044738624510892,0.9953069541869333,-0.30000114440918324,41.414164767026676,-28.552631235815568,0.7498904083190121,9,0.3624992370605433,-0.3083343505859446,-0.3458337783813512,-0.22500038146973012,1.2833328247070312,2,-0.04287906714352163,3.6316512269459893,21.75833320617676,-2.00001271568989,21.75,-2.416626136049397,21.600000381469727,-0.04287906714352163 3792,2014-09-18,21.858333587646484,21.899999618530273,21.674999237060547,21.774999618530273,9072.0,0.004211355728819477,1.7000148773760886,100.0,66.12904076414847,66.46672424315314,0.3251234780772094,-0.4317959647752758,-0.5574306258671058,-0.09883649106890857,10.170775717313862,0.22500038146972656,0.9692569569629121,0.2845836639404311,-1.1832917020455938,1.752459029926456,-0.4493540190525813,1.0185213469334435,-0.39166831970214844,91.22821106903794,20.387148971462437,0.7339376829930133,9,0.2708320617675781,-0.4000015258789098,-0.6166672706604004,-0.34166717529296875,0.7999992370605469,3,-0.08311098142400974,2.125028610666336,21.76666641235352,3.6316512269459893,21.75833320617676,-2.00001271568989,21.75,-0.08311098142400974 3793,2014-09-19,22.216665267944336,22.216665267944336,21.75833320617676,21.875,54462.0,0.01639336680726511,1.6829303693944446,4.099951935181158,67.69229221424352,66.39709111208417,-0.110107096494513,-0.7048457719576149,-0.903211417249171,-0.4697930072973726,10.591686688547302,0.4583320617675746,0.9371399121988553,0.5658320426940904,-0.8647641939479414,1.996428279336122,-0.1494660756269255,1.2811301610151062,-0.6406666564941403,100.0,30.520326981154,0.7152981183210151,9,-0.08749961853027344,-0.7458324432373047,-1.1791658401489293,-0.8666658401489293,0.8583354949951136,4,-0.09077260158907197,1.7000148773760886,21.858333587646484,2.125028610666336,21.76666641235352,3.6316512269459893,21.75833320617676,-0.09077260158907197 3794,2014-09-22,22.16666603088379,22.333332061767575,22.03333282470703,22.333332061767575,22080.0,-0.002250528441488875,2.600004577654292,-0.487805014207469,64.33566358947655,64.9756133412448,-0.18250572186427405,-0.5836994247696694,-0.8528040898039606,-0.42884573193903464,11.106241705651488,0.2999992370605433,0.8096235813671449,0.45166616439819407,-0.9487891458145477,1.8521214746109358,-0.2485614907081768,1.151893819504565,-0.4916667938232422,80.76930695030437,14.331922791440931,0.7002276551063709,9,-0.20833301544189453,-0.6958332061767578,-1.1291666030883825,-0.8166666030883825,1.3166675567626953,0,-0.0785714365613962,1.6829303693944446,22.216665267944336,1.7000148773760886,21.858333587646484,2.125028610666336,21.76666641235352,-0.0785714365613962 3795,2014-09-23,22.125,22.16666603088379,22.0,22.16666603088379,19152.0,-0.001879670620098528,7.00009155413138,0.24999713896614212,53.66570214068387,62.94389009657526,-0.2201677089365326,-0.46824862556727,-0.8136235247040595,-0.4073436896579956,11.60566756988385,0.16666603088378906,0.6725858040988939,0.3479167938232415,-1.0066389084222926,1.7024724960687756,-0.3293610572995256,1.0251946449460085,-0.36666679382323863,70.58836201093285,5.7053565834271325,0.6772778511227667,9,-0.2458343505859375,-0.6541671752929688,-1.0875005722045934,-0.7750005722045934,1.791666030883789,1,-0.04331452967756888,2.600004577654292,22.16666603088379,1.6829303693944446,22.216665267944336,1.7000148773760886,21.858333587646484,-0.04331452967756888 3796,2014-09-24,22.174999237060547,22.174999237060547,21.950000762939453,22.125,27516.0,0.002259852522510597,8.000076295109483,-1.2,43.369145047285876,60.74388561880163,-0.32527543546140336,-0.42104039153714723,-0.862623317801269,-0.4746266116924005,12.472298331188348,0.22499847412109375,0.5542064170338215,0.3224993705749526,-0.936318611018045,1.5813173521679502,-0.3069096202215462,0.9519083613714514,-0.33066612243652216,75.94942576690002,14.867844501222876,0.6294089907964997,9,-0.2958335876464844,-0.7041664123535156,-1.1062498092651403,-0.8249998092651403,1.8500003814697266,2,-0.025930050749667588,7.00009155413138,22.125,2.600004577654292,22.16666603088379,1.6829303693944446,22.216665267944336,-0.025930050749667588 3797,2014-09-25,22.49166679382324,22.63333320617676,22.200000762939453,22.24166679382324,61674.0,0.01428038636562623,-1.600004577654258,5.0000762951094835,47.15719370765859,59.3756434047616,-0.5786911046736627,-0.618462637451497,-1.1633078963611077,-0.8047829632855645,13.680895455262416,0.4583339691162145,0.4332223079786317,0.5433336257934549,-0.5917349178319711,1.6784021694188809,-0.024200646019259864,1.1108678976061697,-0.5682137634277282,83.80955287388312,26.40926161768175,0.5675342718127133,9,-0.44166755676269176,-1.0208339691162074,-1.422917366027832,-1.141667366027832,1.7583332061767614,3,0.02482396917735974,8.000076295109483,22.174999237060547,7.00009155413138,22.125,2.600004577654292,22.16666603088379,0.02482396917735974 3798,2014-09-26,22.24166679382324,22.49166679382324,22.0,22.483333587646484,37926.0,-0.011115227799331273,2.806454470950528,-0.966667175292983,38.562067059456204,56.880656048920336,-0.2549046670096402,-0.25970152420220316,-0.9020495675592706,-0.5774468385633647,13.919123561145408,0.49166679382323863,0.3349932009541092,0.21583356857299307,-0.7581991802822188,1.189866317428205,-0.27118280585461463,0.7028499430006008,-0.2916660308837855,42.68288938572986,-8.995051893350073,0.4870163744276062,9,-0.19166755676269176,-0.7708339691162074,-1.172917366027832,-0.891667366027832,2.341665267944336,4,0.01873357940060072,-1.600004577654258,22.49166679382324,8.000076295109483,22.174999237060547,7.00009155413138,22.125,0.01873357940060072 3799,2014-09-29,22.0,22.38333320617676,21.91666603088379,22.24166679382324,113994.0,-0.01086549834881767,-1.2857089473807306,0.9999999999999706,40.13603694499976,54.1565205230853,0.029004068989387122,0.07438248693030403,-0.6573421849270353,-0.35994623123023217,14.533565188367387,0.4666671752929723,0.3032454631796284,-0.08208322525024414,-0.8924740371998396,0.7283075866993514,-0.4872786312250419,0.3231121807245536,0.8333320617675746,11.627987438122048,-35.057017228869995,0.4051954059747981,9,0.1291666030883789,-0.5291671752929688,-0.9312505722045934,-0.6500005722045934,2.641666412353519,0,0.04886367104270217,2.806454470950528,22.24166679382324,-1.600004577654258,22.49166679382324,8.000076295109483,22.174999237060547,0.04886367104270217 3800,2014-09-30,22.049999237060547,22.16666603088379,21.78333282470703,22.00833320617676,161412.0,0.002272692593661141,1.78788173034908,-0.17241107156104005,44.44443532925829,51.72128631080123,0.02763464010144645,0.10110616938840167,-0.6950603150708687,-0.43140507025267993,15.536133212961273,0.3833332061767578,0.3008571690899302,-0.07750062942504954,-0.7572645509426756,0.6022632920925766,-0.4173825901838626,0.2623813313337635,0.7649995040893529,31.372505020812397,-15.097332170668423,0.3398819607588133,9,0.10416698455810547,-0.5791664123535156,-0.9812498092651403,-0.6999998092651403,2.6000003814697266,1,0.06500382767255886,-1.2857089473807306,22.0,2.806454470950528,22.24166679382324,-1.600004577654258,22.49166679382324,0.06500382767255886 3801,2014-10-01,22.683332443237305,22.75,22.208332061767575,22.208332061767575,38520.0,0.028722595378247506,-1.2807052767259293,11.400183108263818,70.92198121055948,52.25383524929135,-0.516288444964399,-0.4973444611796296,-1.3020522699945047,-1.0802048150518289,15.059114055913481,0.7000007629394531,0.2962046541037182,0.5174992561340339,-0.19774604966754694,1.2327445619356148,0.15987660323324349,0.8751219090348243,0.09039966125488164,93.1033598257342,39.745557762877425,0.35762265290078993,10,-0.4291658401489258,-1.2124996185302734,-1.614583015441898,-1.333333015441898,2.433334350585934,2,0.05437179879688192,1.78788173034908,22.049999237060547,-1.2857089473807306,22.0,2.806454470950528,22.24166679382324,0.05437179879688192 3802,2014-10-02,22.41666603088379,22.79999923706055,22.39166641235352,22.716665267944336,34044.0,-0.011756050969178422,-1.3333405994550882,-0.6315768339644262,66.22517158586572,52.090821846138255,-0.18114279751652163,-0.248678582169358,-1.0177790959424584,-0.8251241047104685,14.412526178423231,0.40833282470703125,0.273347282083062,0.25416622161865376,-0.45544800397094676,0.9637804472082543,-0.10064089117614827,0.6089733344134558,-0.6333332061767578,62.29508504275567,3.604391283879451,0.35480711279480054,10,-0.125,-0.9458332061767578,-1.3124995231628418,-1.0666666030883825,2.458333969116211,3,0.0717472252756346,-1.2807052767259293,22.683332443237305,1.78788173034908,22.049999237060547,-1.2857089473807306,22.0,0.0717472252756346 3803,2014-10-03,22.51666641235352,22.566665649414066,22.450000762939453,22.49166679382324,45996.0,0.0044609836865106,-1.1538461538462195,-0.08333227369253288,65.54055621453689,52.224698804478294,-0.26162548942839337,-0.3772070980014668,-1.1067071695335713,-0.9327867541764441,13.519356856068079,0.149999618530277,0.24849626972824979,0.3599999427795453,-0.3350870258892584,1.055086911448349,0.012456458445143426,0.7075434271139471,-0.7130002593994185,72.13119059858253,8.566481759487488,0.3475434843344021,10,-0.22500038146973012,-1.045833587646488,-1.4020833969116246,-1.1666669845581126,2.466667175292965,4,0.07698002696773565,-1.3333405994550882,22.41666603088379,-1.2807052767259293,22.683332443237305,1.78788173034908,22.049999237060547,0.07698002696773565 3804,2014-10-06,23.024999618530273,23.024999618530273,22.51666641235352,22.51666641235352,93558.0,0.02257586433389025,-1.000000000000014,20.333638513765347,71.34833411127529,54.189435690099565,-0.7100715664426787,-0.9167931044199946,-1.632488694337507,-1.4417792396892182,12.59478367979239,0.5083332061767543,0.2338387235447641,0.8583332061767592,0.11845060534153617,1.5982158070119823,0.4883919057591477,1.2282745065943708,-1.201406803894045,100.0,31.01145185823748,0.36994130041761114,10,-0.6208333969116211,-1.2041664123535156,-1.9499998092651367,-1.6750001907348668,2.0666656494140625,0,0.0676800203715604,-1.1538461538462195,22.51666641235352,-1.3333405994550882,22.41666603088379,-1.2807052767259293,22.683332443237305,0.0676800203715604 3805,2014-10-07,22.875,22.941665649414066,22.54166603088379,22.75,111216.0,-0.006514641520756204,2.096795629060781,0.24590170085511948,67.82844274265798,56.907135434029804,-0.4944981475451691,-0.775717784843696,-1.4891449934975682,-1.2881285290313187,11.944525712674539,0.4833335876464844,0.1797626480270189,0.6887502670288086,-0.10518238183023598,1.4826829158878532,0.2917839425992881,1.085716591458329,-1.0033509132080098,81.63271979055007,8.777964522573697,0.39696632442952223,10,-0.47083377838134766,-0.9250001907348633,-1.8062505722045898,-1.5250005722045934,1.9583320617675746,1,0.0772313185728315,-1.000000000000014,23.024999618530273,-1.1538461538462195,22.51666641235352,-1.3333405994550882,22.41666603088379,0.0772313185728315 3806,2014-10-08,22.191665649414066,22.583332061767575,22.183332443237305,22.50833320617676,78378.0,-0.02987253991632499,-1.399993133557946,-2.5333404541015625,54.5044910364851,57.72350180389942,0.213947856193915,-0.10706103974164449,-0.8140965872469863,-0.6040150848283545,11.437905956474086,0.6916675567626953,0.13193749741193628,0.011249256134036045,-0.780618300423054,0.8031168126911261,-0.3846845221445072,0.4071830344125793,-0.2738825413525454,0.990083303873735,-66.66790484679451,0.395933778278545,10,0.2125005722045863,-0.10416603088379262,-1.199999332427982,-0.8416662216186594,2.0,2,0.11077735254095789,2.096795629060781,22.875,-1.000000000000014,23.024999618530273,-1.1538461538462195,22.51666641235352,0.11077735254095789 3807,2014-10-09,22.0,22.450000762939453,21.875,22.333332061767575,65868.0,-0.008636830260604023,1.02940443893934,1.0526246047281924,46.933979960949706,58.6537143485098,0.36714543686012036,0.11408117431905751,-0.6196824453544423,-0.4125439011437244,11.660036178980926,0.5750007629394531,0.1330119120611677,-0.19541635513305522,-0.9598574648862552,0.5690247546201448,-0.5776369100096552,0.18680419974354479,1.0249996185302734,10.869568822966476,-50.52049824876032,0.38222055487660056,10,0.40416622161865234,0.22499942779541016,-0.7770833969116211,-0.6500005722045934,1.9083328247070312,3,0.14166667244651077,-1.399993133557946,22.191665649414066,2.096795629060781,22.875,-1.000000000000014,23.024999618530273,0.14166667244651077 3808,2014-10-10,21.41666603088379,22.0,21.25,21.91666603088379,46344.0,-0.026515180414373174,1.2499957084737616,1.5000057220677423,40.778686217933064,58.72511982328017,0.9176464994393996,0.7198848295411224,-0.029038422802884156,0.1677338300399498,12.091827724023787,0.75,0.1484886165992947,-0.7695836067199693,-1.567740669544996,0.02857345610505746,-1.1686621381324827,-0.3705050753074559,1.5853335952758805,9.389637560699368,-47.50226436783091,0.39907853141251354,10,0.7208337783813477,0.7208337783813477,-0.12708282470703125,-0.06666660308838246,3.22500038146973,4,0.16147863370186277,1.02940443893934,22.0,-1.399993133557946,22.191665649414066,2.096795629060781,22.875,0.16147863370186277 3809,2014-10-13,21.049999237060547,21.39166641235352,21.0,21.38333320617676,91542.0,-0.017120629013614552,1.2380913455512252,0.666667938232429,37.76090142097842,57.9825049445824,1.2688134119216876,1.0871596838209392,0.3451268271230141,0.5326407354372193,12.59606301357487,0.41666603088378906,0.11819737298279875,-1.1012503623962395,-2.0305694094717595,-0.1719313153207196,-1.5659098859339977,-0.6365908388584813,1.8819204040527353,2.575069352214944,-50.41211836985491,0.4646595235377595,10,0.9625005722045898,0.9625005722045898,0.32291698455810547,0.3166666030883789,3.616666793823242,0,0.18685674551763998,1.2499957084737616,21.41666603088379,1.02940443893934,22.0,-1.399993133557946,22.191665649414066,0.18685674551763998 3810,2014-10-14,20.808332443237305,21.083332061767575,20.41666603088379,21.083332061767575,39756.0,-0.011480608198681796,3.848486950249442,0.8249972820333629,35.09090977187972,54.00127478472909,1.4704621085667071,1.3217736308195036,0.5870714590877775,0.7598144501079354,13.680244511328576,0.6666660308837855,0.12381411453590019,-1.2954171180725105,-2.3914558330392843,-0.19937840310573662,-1.8434364755558974,-0.7473977605891235,2.0076720194091813,18.076916643851863,-30.683579844381203,0.5480193574833871,10,0.9125003814697266,0.9125003814697266,0.65625,0.6499996185302699,4.183334350585934,1,0.20584700078160822,1.2380913455512252,21.049999237060547,1.2499957084737616,21.41666603088379,1.02940443893934,22.0,0.20584700078160822 3811,2014-10-15,20.833332061767575,21.26666641235352,20.799999237060547,20.799999237060547,60210.0,0.0012014234489219344,-27.000457770657114,-0.12121043980051438,30.67959249249688,50.051765996577,1.291229258121522,1.289372572060536,0.573929128064659,0.7239125714838792,14.695731773433799,0.4666671752929723,0.1397159427080119,-1.2237507820129423,-2.451753784811199,0.00425222078531462,-1.837752283412069,-0.6097492806138156,1.7907253263378955,20.491757914475,-22.850658298148023,0.6140015013991277,10,0.8875007629394567,0.8875007629394567,0.6312503814697301,0.625,4.008333206176761,2,0.1920000117187508,3.848486950249442,20.808332443237305,1.2380913455512252,21.049999237060547,1.2499957084737616,21.41666603088379,0.1920000117187508 3812,2014-10-16,20.04166603088379,20.89166641235352,20.0,20.833332061767575,88740.0,-0.03799997180175596,-1.0380990995115078,-23.7503433279951,27.241365430467653,45.796300353902645,1.911597578960592,2.0426899197959543,1.3717214939995444,1.4987646431460675,15.992732733228927,0.8916664123535192,0.11555159110605473,-1.9245834350585938,-3.4477621502868274,-0.4014047198303601,-2.6861727926727106,-1.162994077444477,2.405800048643947,2.083301544189453,-39.634722679218456,0.7615893576141161,10,1.4708337783813477,1.4708337783813477,1.4229164123535156,1.4166660308837855,4.316667556762695,3,0.20706859460362304,-27.000457770657114,20.833332061767575,3.848486950249442,20.808332443237305,1.2380913455512252,21.049999237060547,0.20706859460362304 3813,2014-10-17,20.200000762939453,20.441665649414066,20.0,20.0,34026.0,0.007900277941548017,-3.4166396459974795,-0.25263274554824583,31.052639609888956,41.319000964859725,1.553446667881662,1.818774748614434,1.2279268809878907,1.323966789349523,16.77919097152915,0.44166564941406605,-0.03938290310065895,-1.6654154777526848,-3.37445819309891,0.04362723759354026,-2.5199368354257956,-0.8108941200795741,2.002718708635509,14.371314933240464,-29.866002553298507,0.8545213576731124,10,1.2708320617675781,1.3124990463256836,1.3916649818420375,1.2583312988281214,4.69999885559082,4,0.1835807882032947,-1.0380990995115078,20.04166603088379,-27.000457770657114,20.833332061767575,3.848486950249442,20.808332443237305,0.1835807882032947 3814,2014-10-20,20.424999237060547,20.5,20.25833320617676,20.333332061767575,20088.0,0.011138537902131818,-1.0000157850705098,0.4583341280589165,33.50253551541793,37.50501127294415,1.0290706166034838,1.5353215154192803,1.0101741713742882,1.0807190849329942,17.36244805164259,0.2999992370605469,-0.1726065533280945,-1.353333663940429,-3.17173711699569,0.4650697891148319,-2.2625353904680594,-0.44413193741279855,1.5574482873569195,33.55257808335507,-11.80345350519623,0.9092017265276309,10,0.8666667938232422,1.0875005722045898,1.2312498092651367,1.0333328247070277,4.575000762939453,0,0.20644638104279367,-3.4166396459974795,20.200000762939453,-1.0380990995115078,20.04166603088379,-27.000457770657114,20.833332061767575,0.20644638104279367 3815,2014-10-21,21.16666603088379,21.200000762939453,20.450000762939453,20.583332061767575,74808.0,0.03631171708821945,1.3076801187831766,6.363607990012277,34.93377583826084,35.330487362030354,0.021895235520382528,0.7569887472485419,0.2847894122126462,0.33171660372848777,17.589781206389304,0.7750015258789062,-0.3049099232128647,-0.5637501716613755,-2.3941568502899315,1.2666565069671805,-1.4789535109756535,0.35145316765290247,0.6175367410919321,92.10523145680281,50.60826011279562,0.9152033393142788,10,0.0583343505859375,0.34583377838134766,0.5583329200744629,0.2916660308837855,3.7916660308837855,1,0.16535433567540725,-1.0000157850705098,20.424999237060547,-3.4166396459974795,20.200000762939453,-1.0380990995115078,20.04166603088379,0.16535433567540725 3816,2014-10-22,21.600000381469727,21.66666603088379,21.174999237060547,21.174999237060547,25392.0,0.02047248961899184,-1.313719858362916,0.7285725963346205,42.14744683083067,34.798650347572675,-0.5634452374703827,0.29341157208449786,-0.11345937378611026,-0.10916930123404711,17.686766221045943,0.5,-0.5112723017687202,-0.10166587829589702,-1.9206979471755297,1.7173661905837356,-1.0111819127357151,0.8078501561439211,-1.6000003814697266,96.00005950930004,54.77376679882862,0.909516034439817,10,-0.6000003814697266,-0.08750057220458984,0.19374847412109375,-0.141668319702152,3.3999996185302734,2,0.1570215903914134,1.3076801187831766,21.16666603088379,-1.0000157850705098,20.424999237060547,-3.4166396459974795,20.200000762939453,0.1570215903914134 3817,2014-10-23,23.04999923706055,23.058332443237305,21.53333282470703,21.816665649414066,55602.0,0.06712957546217235,1.4399993896484513,2.9019535685274858,54.071243410910505,36.2756011467924,-2.066112193741283,-1.1727407487807149,-1.5116060987953368,-1.552909252863202,17.515585564931175,1.5249996185302734,-0.6776554363108538,1.3204163551330588,-0.5655698109796568,3.2064025212457743,0.377423272076701,2.2634094381894165,-3.016665916442875,99.72752451437447,59.83238042861487,0.9429930830563585,10,-1.520833015441898,-1.520833015441898,-1.2562503814697301,-1.5916671752929759,1.9500007629394496,3,0.07772954838120283,-1.313719858362916,21.600000381469727,1.3076801187831766,21.16666603088379,-1.0000157850705098,20.424999237060547,0.07772954838120283 3818,2014-10-24,22.65833282470703,23.15833282470703,22.57500076293945,23.149999618530273,24768.0,-0.01699203580552766,1.2950775384315352,-0.398648669547278,47.15025768481248,37.318862953885066,-1.653696765964817,-0.7886950478116503,-1.0645848373715623,-1.1501457748897828,17.84859657431969,0.5833320617675817,-0.7643943351002207,0.907916641235353,-1.0108082167711032,2.826641499241809,-0.05144578776787512,1.867279070238581,-2.5039995391845693,82.75861842170166,48.381622163765144,0.9593624290032283,10,-1.0791664123535156,-1.0791664123535156,-0.8645839691162109,-1.2000007629394567,2.72500038146973,4,0.07502761902613342,1.4399993896484513,23.04999923706055,-1.313719858362916,21.600000381469727,1.3076801187831766,21.16666603088379,0.07502761902613342 3819,2014-10-27,23.07500076293945,23.25,22.90833282470703,23.208332061767575,49956.0,0.018389170176636993,2.1538434451916286,0.2711822325671613,51.49254283705264,39.14126662779317,-1.9589108467621692,-1.1812611479909627,-1.4303921990770938,-1.5546447171322875,18.428331783448627,0.5916671752929688,-0.797372125736775,1.2708345413207986,-0.7355552527936489,3.277224335435246,0.2676396442635749,2.2740294383780224,-2.740427505065913,93.7500255448546,62.650996256391,1.0031948970572246,10,-1.4500007629394496,-1.4500007629394496,-1.2750015258789027,-1.616668701171875,3.008331298828125,0,0.07908987195016426,1.2950775384315352,22.65833282470703,1.4399993896484513,23.04999923706055,-1.313719858362916,21.600000381469727,0.07908987195016426 3820,2014-10-28,23.483333587646484,23.54999923706055,23.108333587646484,23.108333587646484,37722.0,0.01769589647697245,-1.3555501302083524,-2.8125429159990847,60.0518917635184,42.40485543568445,-2.1768049443944584,-1.5565094040749088,-1.8097418397234186,-1.944584896247278,19.45853591490009,0.47499847412110086,-0.7420092373798539,1.6075006484985366,-0.5337260944187392,3.7487273914158123,0.5368872770398987,2.6781140199571745,-2.9155261904028293,97.1930252878288,59.712470506638226,1.0706133714586372,10,-1.708333969116211,-1.708333969116211,-1.7687506675720215,-2.02500152587891,2.2583332061767543,1,0.06458480039441095,2.1538434451916286,23.07500076293945,1.2950775384315352,22.65833282470703,1.4399993896484513,23.04999923706055,0.06458480039441095 3821,2014-10-29,23.91666603088379,24.083332061767575,23.433332443237305,23.53333282470703,39300.0,0.01845276530352824,-1.2285676917291881,1.0222218831380208,64.37499660253492,46.530814454803036,-2.376707239972415,-1.9949902276776186,-2.183205145782594,-2.3574834792708543,19.70716614311797,0.6499996185302699,-0.6190899802235492,1.9791664123535142,-0.3248317375028904,4.283164562209919,0.8271673374253119,3.1311654872817165,-3.050639449658444,93.46407526474768,50.44383880943257,1.1519990749282019,10,-1.875,-1.875,-2.241666793823242,-2.4583339691162145,1.5750007629394496,2,0.043553981543191345,-1.3555501302083524,23.483333587646484,2.1538434451916286,23.07500076293945,1.2950775384315352,22.65833282470703,0.043553981543191345 3822,2014-10-30,24.024999618530273,24.16666603088379,23.691665649414066,24.149999618530273,21744.0,0.004529627478453424,5.000024092902186,-0.3260870646889943,71.06326258018566,50.976439229280444,-2.079237994616715,-2.08347429006972,-2.235086635421567,-2.4538599533764867,19.91717290719892,0.475000381469723,-0.44199011464957394,2.0070833206176744,-0.47288503473594545,4.487051675971294,0.7670991429408645,3.2470674982944843,-2.7728963796398602,91.09948459599926,42.014829607329204,1.2399841776768108,10,-1.8125,-1.941666603088379,-2.3500003814697266,-2.566667556762699,1.9666671752929652,3,0.04058274284914942,-1.2285676917291881,23.91666603088379,-1.3555501302083524,23.483333587646484,2.1538434451916286,23.07500076293945,0.04058274284914942 3823,2014-10-31,24.25,24.28333282470703,23.875,24.14166641235352,39456.0,0.009365260563674926,3.666681198910082,-0.8666687011718466,76.44629063204812,55.74796757557269,-1.8655086136457193,-2.2893348827460756,-2.3955580894419803,-2.658288265433157,20.17590202524658,0.40833282470703125,-0.22388586357897822,2.145417022705079,-0.5220035001400909,4.812837545550249,0.811706761282494,3.4791272841276637,-2.589857970230515,97.57579456676136,40.84789768345087,1.3337102614225846,10,-1.8833332061767578,-2.1083335876464844,-2.489583969116211,-2.7916679382324254,2.091665267944336,4,0.030927835051546282,5.000024092902186,24.024999618530273,-1.2285676917291881,23.91666603088379,-1.3555501302083524,23.483333587646484,0.030927835051546282 3824,2014-11-03,24.583332061767575,24.61666679382324,24.333332061767575,24.333332061767575,46782.0,0.013745652031652567,-1.2666778564453125,2.3076868903835397,80.73270784698514,60.836737798764275,-1.7287456494165845,-2.6350342105863227,-2.6658736834412693,-2.9631795307118374,19.85206595980561,0.36666679382323863,0.1224545071355223,2.400832462310788,-0.46355829305184315,5.2652232176734195,0.9686370846294707,3.8330278399921056,-2.503479504808084,97.78996232933443,34.678708047605,1.432195377681316,11,-1.68749904632568,-2.2749986648559535,-2.8229160308837855,-3.125,2.2916679382324254,0,0.03254242111684125,3.666681198910082,24.25,5.000024092902186,24.024999618530273,-1.2285676917291881,23.91666603088379,0.03254242111684125 3825,2014-11-04,24.64166641235352,24.66666603088379,24.51666641235352,24.51666641235352,41406.0,0.0023729228584381534,-1.3999938964843182,0.5,80.8367191993274,65.13554583970836,-1.38830864914366,-2.6922617931368684,-2.6592144529538047,-3.000960941353455,19.526159464531148,0.14999961853026988,0.4678264219926831,2.3708334922790577,-0.6859752149722809,5.427642199530396,0.8424291386533902,3.899237845904725,-2.105187292758554,97.9730043209173,28.253267388044165,1.5284043536256688,11,-1.541666984558109,-2.3083333969116246,-2.841666698455814,-3.1833343505859446,2.0583343505859304,1,0.05850520112111046,-1.2666778564453125,24.583332061767575,3.666681198910082,24.25,5.000024092902186,24.024999618530273,0.05850520112111046 3826,2014-11-05,24.649999618530273,24.66666603088379,24.39166641235352,24.649999618530273,110994.0,0.0003381754316980068,15.500228885328237,0.0,92.73570761989052,69.43159741848392,-1.0264427737850355,-2.642459998390663,-2.5941323193233856,-2.991677534819285,20.017602113947287,0.2749996185302699,0.8207054786020116,2.2562500000000014,-0.9796139592303383,5.492113959230341,0.6383180203848298,3.874181979615173,-1.6874831166775444,98.29062504279305,19.188521117539224,1.6179319796151703,11,-1.0291662216186523,-2.316666603088379,-2.8375000953674316,-3.191667556762699,2.5333328247070312,2,0.04428670150860037,-1.3999938964843182,24.64166641235352,-1.2666778564453125,24.583332061767575,3.666681198910082,24.25,0.04428670150860037 3827,2014-11-06,25.11666679382324,25.25,24.625,24.649999618530273,27228.0,0.018931731542184416,-1.419356029562688,100.0,93.12865805281075,74.54030857048372,-1.3065181543268913,-3.018418282160379,-2.977492678515077,-3.438633948465469,21.428258106775072,0.625,1.1564039149279566,2.567083835601803,-0.8820940224664504,6.016261693670057,0.8424949065676763,4.29167276463593,-1.8133203861642961,90.303039550781,2.888465286778498,1.7245889290341272,11,-1.037500381469723,-2.4916667938232386,-3.2541670799255336,-3.658334732055664,1.625,3,0.0149303250737165,15.500228885328237,24.649999618530273,-1.3999938964843182,24.64166641235352,-1.2666778564453125,24.583332061767575,0.0149303250737165 3828,2014-11-07,24.875,25.25,24.649999618530273,25.13333320617676,17136.0,-0.009621770110143313,1.4406788866259335,-0.5535705527490432,88.92128600884831,78.69905781179435,-0.8016524952496091,-2.6397171128913186,-2.657370685171262,-3.1781954509820594,23.435825457323986,0.6000003814697266,1.4409044728087856,2.152500343322753,-1.4026587683920972,5.707659455037604,0.374920787465328,3.9300798991801784,-1.1823228738728453,59.09096583839316,-33.68532420218533,1.7775795558574246,11,-0.6958332061767578,-2.25,-2.99375057220459,-3.4166679382324254,0.6749992370605504,4,0.04489112738987888,-1.419356029562688,25.11666679382324,15.500228885328237,24.649999618530273,-1.3999938964843182,24.64166641235352,0.04489112738987888 3829,2014-11-10,24.983333587646484,24.983333587646484,24.75833320617676,24.875,20232.0,0.004355119101366212,3.1538434451916664,-0.41935602956268203,87.54098766627231,81.75340180098924,-0.6826048677861252,-2.5700331584232146,-2.69028296961368,-3.2754526413836373,25.13057128764413,0.225000381469723,1.5565273362162166,2.0641672134399407,-1.5363166407333466,5.664651067613228,0.26392528635329526,3.864409140526586,-0.9791918867447613,68.93207766869463,-22.940610465418004,1.8002419270866445,11,-0.641667366027832,-2.3583335876464844,-3.102084159851074,-3.52500152587891,1.2583332061767543,0,0.054369513000839254,1.4406788866259335,24.875,-1.419356029562688,25.11666679382324,15.500228885328237,24.649999618530273,0.054369513000839254 3830,2014-11-11,25.091665267944336,25.11666679382324,24.75833320617676,24.99166679382324,32574.0,0.0043361579397642736,3.777732567010965,0.9230606711504254,86.69001449451966,84.23284823343198,-0.6021221166441926,-2.4675262746762137,-2.728976269989623,-3.367707598507785,26.09271541927165,0.35833358764647727,1.7768005991919154,1.9583322525024407,-1.6230033842492801,5.5396678892541615,0.16766443412658205,3.7490000708782993,-0.8383519072229575,81.55324056584898,-9.392643894484365,1.79066781837586,11,-0.6208324432373047,-2.466665267944336,-2.979165554046631,-3.53749942779541,1.2916679382324254,1,0.07107279301760605,3.1538434451916664,24.983333587646484,1.4406788866259335,24.875,-1.419356029562688,25.11666679382324,0.07107279301760605 3831,2014-11-12,24.833332061767575,25.10000038146973,24.708332061767575,25.00833320617676,10164.0,-0.010295578369076686,1.1860425504734595,-1.7500381475547506,74.9999999999999,84.67026350230023,-0.22359941053498034,-1.9965207437618844,-2.4275551223325955,-3.0907779204415213,27.43064406574768,0.39166831970215554,1.9433122925929815,1.49999904632568,-1.9860128765387834,4.9860109691901435,-0.2430069151065517,3.243005007757912,-0.38068137319047324,33.33312988281193,-54.16789947047218,1.743005961432232,11,-0.2708320617675746,-2.2083320617675746,-2.65624904632568,-3.279166221618649,1.658334732055664,2,0.07516787101017841,3.777732567010965,25.091665267944336,3.1538434451916664,24.983333587646484,1.4406788866259335,24.875,0.07516787101017841 3832,2014-11-13,24.191665649414066,25.083332061767575,24.16666603088379,24.91666603088379,38628.0,-0.025838917256754024,-1.3655909215082491,4.1428322307111936,70.08733493517356,83.96371286931416,0.496396164963965,-1.0835602665186208,-1.7676367922433194,-2.4389807204596856,27.412018159855467,0.9166660308837855,2.0088222224976704,0.6508326530456578,-2.486845482196834,3.78851078828815,-0.91800641457559,2.2196717206669057,1.058334350585934,2.307655740793561,-82.24922576400014,1.5688390676212463,11,0.5166673660278285,-1.566665649414066,-1.9458327293396032,-2.6374998092651403,3.225000381469723,3,0.12366518441427354,1.1860425504734595,24.833332061767575,3.777732567010965,25.091665267944336,3.1538434451916664,24.983333587646484,0.12366518441427354 3833,2014-11-14,23.90833282470703,24.608333587646484,23.66666603088379,24.183332443237305,28164.0,-0.011712001513789816,-1.4835192474565186,0.37930961908294913,61.31220852497461,81.80587961131299,0.8115051442050998,-0.5356256677621474,-1.4738037628400917,-2.1413402592347666,27.062411638261253,0.9416675567626953,2.0020479359619436,0.18208322525024556,-2.5343453185586498,2.898511769059141,-1.176131046654202,1.5402974971546932,1.3200004959106444,16.666666666666707,-63.97090619696241,1.3582142719044479,11,0.5500001907348633,-1.2833328247070312,-1.59375,-2.3541669845581055,4.700000762939453,4,0.11850822012098727,-1.3655909215082491,24.191665649414066,1.1860425504734595,24.833332061767575,3.777732567010965,25.091665267944336,0.11850822012098727 3834,2014-11-17,24.64166641235352,24.75,23.833332061767575,23.833332061767575,23220.0,0.030672719550258964,-1.268041529023113,-2.9394017159225942,64.44906543834944,79.98502919342656,0.09757783373166617,-0.9874889089333116,-2.194078217528812,-2.8595492719279925,26.879431720312784,0.9166679382324254,1.964657717636623,0.7045834541320843,-1.5479423348409895,2.957109243105158,-0.4216794403544526,1.8308463486186213,0.5242002166747994,67.24137023853724,-10.83517323985943,1.1262628944865372,11,-0.18333339691162465,-2.016666412353519,-2.5041666030883825,-3.0875005722045934,3.491666793823242,0,0.03686166387885437,-1.4835192474565186,23.90833282470703,-1.3655909215082491,24.191665649414066,1.1860425504734595,24.833332061767575,0.03686166387885437 3835,2014-11-18,24.66666603088379,24.899999618530273,24.558332443237305,24.72500038146973,23460.0,0.0010145262950940204,-1.4848383964488834,-0.07216611609250022,60.41667108182743,76.39402513364176,0.0854872371033828,-0.7766522852237401,-2.194444314878595,-2.865931954344255,28.083020174400573,0.34166717529296875,1.8754308335873695,0.5545830726623535,-1.3004513603324739,2.409617505657181,-0.3729341438350602,1.4821002891597672,0.4392325742187495,69.76739234577084,-6.099893959572867,0.9275172164974143,11,-0.20833301544189453,-2.041666030883789,-2.6541662216186523,-3.1125001907348633,3.491666793823242,1,0.06385138392709733,-1.268041529023113,24.64166641235352,-1.4835192474565186,23.90833282470703,-1.3655909215082491,24.191665649414066,0.06385138392709733 3836,2014-11-19,24.99166679382324,25.0,24.66666603088379,24.66666603088379,16830.0,0.013175706945256938,-1.051281148397244,-5.571344493852595,62.66376549700353,73.0090370718854,-0.2078040621403261,-0.8796286764928141,-2.4848854564475715,-3.170636087402773,30.14425032696978,0.33333396911621094,1.7311001353389024,0.7100005149841273,-0.7577879646775791,2.1777889946458338,-0.023893724846725917,1.4438947548149805,0.05666250831054853,93.52950759416807,18.779790879803315,0.7338942398308539,11,-0.5333337783813441,-2.3666667938232386,-3.2708339691162074,-3.437500953674313,2.2999992370605504,2,0.05568521795022807,-1.4848383964488834,24.66666603088379,-1.268041529023113,24.64166641235352,-1.4835192474565186,23.90833282470703,0.05568521795022807 3837,2014-11-20,24.841665267944336,25.0,24.708332061767575,25.0,16902.0,-0.006002061691858684,2.684194041897097,-0.4871826472763179,57.90643983746845,69.56294305284321,-0.11277311298865556,-0.620322014145124,-2.281743446795737,-3.008322414452362,30.776860727668108,0.2916679382324254,1.5719452353309507,0.4704156875610366,-0.8960631649003901,1.8368945400224632,-0.21282373866967674,1.15365511379175,-1.1749992370605469,88.12490075831377,15.59074106432412,0.6832394262307125,11,-0.4499988555908203,-2.216665267944336,-3.1208324432373047,-3.28749942779541,1.7750015258789027,3,0.06642072937067,-1.051281148397244,24.99166679382324,-1.4848383964488834,24.66666603088379,-1.268041529023113,24.64166641235352,0.06642072937067 3838,2014-11-21,24.358333587646484,24.88333320617676,24.358333587646484,24.88333320617676,19860.0,-0.01945649275459571,-1.0000000000000135,3.315757772878969,47.109227124312774,65.0705252148477,0.3235911772170823,-0.003267956480151213,-1.7465681930118393,-2.510440921444186,31.095178455641122,0.524999618530277,1.3436853298388343,-0.09791603088378764,-1.2020793520276634,1.006247290260088,-0.6499976914557273,0.454165629688152,-0.665000877380372,45.000081743423905,-23.33395372897644,0.5520816605719383,11,0.03333282470703125,-1.7333335876464844,-2.8458337783813477,-2.8458337783813477,2.524999618530277,4,0.12555589782990584,2.684194041897097,24.841665267944336,-1.051281148397244,24.99166679382324,-1.4848383964488834,24.66666603088379,0.12555589782990584 3839,2014-11-24,24.899999618530273,25.0,24.40833282470703,24.40833282470703,32334.0,0.022237400967301868,-1.4067811075550383,-0.9365088591866996,52.952380786298804,61.32189924726761,-0.2583021336703979,-0.4228806795511417,-2.233863217494779,-3.030667081401848,31.395763498058848,0.6416664123535156,1.06302557851469,0.3525000572204604,-0.5552007582168201,1.260200872657741,-0.10135035049817986,0.8063504649391007,-1.1805335624694848,84.41551878912543,19.01143135241729,0.45385040771864077,11,-0.5166664123535156,-2.1458330154418945,-3.4083333015441895,-3.3874998092651367,2.300001144409176,0,0.14892907734651195,-1.0000000000000135,24.358333587646484,2.684194041897097,24.841665267944336,-1.051281148397244,24.99166679382324,0.14892907734651195 3840,2014-11-25,25.0,25.0,24.64166641235352,24.91666603088379,28278.0,0.004016079638624159,7.5999404911765875,0.169492774706624,53.91791594482751,58.97944546335956,-0.4164687843960415,-0.4252321929025875,-2.2774782122675603,-3.106565596753537,31.404870460063616,0.3583335876464808,0.819901842951019,0.3766671180725112,-0.40076688472265687,1.1541011208676792,-0.012049883325072841,0.7653841194700952,-1.2549232650604267,100.0,37.154874688706506,0.3887170013975847,11,-0.6250009536743164,-2.1499996185302734,-3.597917079925537,-3.4875001907348633,1.8916664123535192,1,0.12533332824707055,-1.4067811075550383,24.899999618530273,-1.0000000000000135,24.358333587646484,2.684194041897097,24.841665267944336,0.12533332824707055 3841,2014-11-26,24.958332061767575,25.0,24.82500076293945,25.0,20466.0,-0.0016667175292970349,7.399707040190594,-0.5000114440045287,48.04121950149056,56.52987708183923,-0.3969482702160363,-0.31781867365549843,-2.179015173136456,-3.046115765130242,30.910753348228525,0.17499923706055043,0.5965549792067577,0.2829158782958956,-0.4322595131431122,0.9980912697349034,-0.07467181742361007,0.6405035740154013,-1.1881568615267923,93.50629276673607,32.72435171829016,0.35758769571950455,11,-0.62499904632568,-1.7458324432373011,-3.589581966400143,-3.445832252502438,1.9333343505859446,2,0.12821372658317087,7.5999404911765875,25.0,-1.4067811075550383,24.899999618530273,-1.0000000000000135,24.358333587646484,0.12821372658317087 3842,2014-11-27,25.0,25.0,24.899999618530273,24.958332061767575,16518.0,0.001669500114402922,3.7998718300833105,-1.0,51.62689783232546,55.45373144932265,-0.3485494140418801,-0.29797409174617684,-2.165187992604917,-3.059121628125311,30.314857031092203,0.10000038146972656,0.3754805090422124,0.2758337974548333,-0.3833989146356487,0.9350665095453152,-0.05378255859040593,0.6054501535000725,-1.2052283037640343,100.0,37.39294026302943,0.3296163560452407,11,-0.5833339691162109,-1.6083335876464844,-3.7437500953674316,-3.4875001907348633,2.016666412353519,3,0.09166664123535151,7.399707040190594,24.958332061767575,7.5999404911765875,25.0,-1.4067811075550383,24.899999618530273,0.09166664123535151 3843,2014-11-28,25.0,25.0,24.899999618530273,24.97500038146973,37320.0,0.0,7.000152590218967,0.5999725350177159,50.22321086452955,53.87308094112045,-0.19826081227318326,-0.251815757558461,-2.120100553146184,-3.030168569839205,29.579676382873544,0.10000038146972656,0.27153502566027754,0.2383337974548354,-0.39202409545172046,0.8686916903613913,-0.07684514899844075,0.5535127439081116,-1.181123737688754,100.0,36.615298543936575,0.31517894645327715,11,-0.3208332061767578,-1.0874996185302734,-3.4708337783813477,-3.4708337783813477,2.5833320617675746,4,0.06466667175292962,3.7998718300833105,25.0,7.399707040190594,24.958332061767575,7.5999404911765875,25.0,0.06466667175292962 3844,2014-12-01,25.38333320617676,25.38333320617676,25.0,25.0,47520.0,0.015333328247070455,-1.0000000000000184,15.333562218664104,53.6382678839432,53.119925030244424,-0.5200093709832032,-0.6030611353063868,-2.4513504777275124,-3.3878803398989206,28.732637981655873,0.38333320617676137,0.23987044032238813,0.5816669464111364,-0.10044807762037067,1.2637819704426434,0.24060943439538107,0.9227244584268917,-1.54083446911174,100.0,37.30602014822961,0.34105751201575435,12,-0.5124998092651403,-1.2375001907348668,-3.8041667938232457,-3.8041667938232457,1.850000381469723,0,0.05909389392701936,7.000152590218967,25.0,3.7998718300833105,25.0,7.399707040190594,24.958332061767575,0.05909389392701936 3845,2014-12-02,26.083332061767575,26.083332061767575,25.38333320617676,25.38333320617676,23136.0,0.027577105414212433,1.0,1.8260845768420908,64.04494141226071,53.27338902082856,-1.1151959152744766,-1.2537991473653598,-3.0887149332064396,-4.059124704177631,28.131281662862705,0.6999988555908132,0.2972299832923788,1.2095825195312457,0.32423613020884545,2.094928908853646,0.7669093248700456,1.6522557141924459,-2.179199945938084,100.0,32.204416326114085,0.4426731946612009,12,-0.8624992370605433,-1.4874992370605433,-4.458332061767575,-4.458332061767575,1.5166683197021555,1,0.04281158168471366,-1.0000000000000184,25.38333320617676,7.000152590218967,25.0,3.7998718300833105,25.0,0.04281158168471366 3846,2014-12-03,25.74166679382324,26.11666679382324,25.50833320617676,26.083332061767575,18948.0,-0.013098988546986323,1.9795828759604481,-0.4880940378909099,68.67471429983055,54.469863961091015,-0.7330423145333214,-0.870802014430037,-2.688705931226824,-3.6889361270905816,27.763152629261384,0.6083335876464773,0.2786659221935288,0.8133338928222607,-0.14548786815893067,1.772155653803452,0.3339230123316632,1.292744773312858,-1.7067826812374634,69.17809507684774,-6.6161866598752965,0.47941088049059627,12,-0.5041666030883754,-0.9666671752929652,-3.966667175292965,-3.966667175292965,2.591665267944336,2,0.04467463695110152,1.0,26.083332061767575,-1.0000000000000184,25.38333320617676,7.000152590218967,25.0,0.04467463695110152 3847,2014-12-04,25.49166679382324,25.816665649414066,25.25,25.74166679382324,29136.0,-0.00971188081962071,1.8333444595972734,0.7317103125645478,69.23077635882368,56.927813876036666,-0.42593485394814934,-0.6232203145104087,-2.392273001335848,-3.4059885037949726,26.624473640423783,0.566665649414066,0.28086879256368746,0.5445838928222635,-0.44395093194452073,1.5331187175890477,0.05031648043887316,1.0388513052056538,-1.2902400667384661,48.6301584614129,-33.21228708990133,0.49426741238339134,12,-0.22916698455810192,-0.600000381469723,-3.4500007629394496,-3.4500007629394496,2.6749992370605504,3,0.054919893228382755,1.9795828759604481,25.74166679382324,1.0,26.083332061767575,-1.0000000000000184,25.38333320617676,0.054919893228382755 3848,2014-12-05,25.99166679382324,26.108333587646484,25.01666641235352,25.16666603088379,33102.0,0.019614252926025033,1.0629911042546683,-3.3000030517577983,67.38197972971307,58.53110264752714,-0.7486052659051552,-1.09122048028809,-2.831013201057459,-3.870863374451236,25.55909618130307,1.0916671752929652,0.26010224057474574,0.9887505531311014,-0.1033567822574355,2.0808578885196383,0.44269688543683117,1.5348042208253716,-1.6370208613993888,88.80597142393519,4.905227069414977,0.5460536676942691,12,-0.6125001907348597,-1.100000381469723,-3.8437504768371547,-3.908333778381344,1.841665267944336,4,0.039435701706281634,1.8333444595972734,25.49166679382324,1.9795828759604481,25.74166679382324,1.0,26.083332061767575,0.039435701706281634 3849,2014-12-08,26.341665267944336,26.5,25.99166679382324,26.0,22944.0,0.013465795668182068,-1.837221681064961,0.41413933573466555,69.90098704755033,60.30699943671856,-0.9751443888859619,-1.4063423595386553,-3.1066309826438143,-4.186139167224784,24.59969237629263,0.5083332061767614,0.28612528609073706,1.2708324432373033,0.02563706376523811,2.5160278227093684,0.6482347535012707,1.8934301329733358,-1.8460576666085338,89.32575023081056,3.486981601738478,0.6225976897360317,12,-0.6791648864746094,-1.2583322525024414,-4.087498664855957,-4.19999885559082,1.0500011444091832,0,0.0471369892978728,1.0629911042546683,25.99166679382324,1.8333444595972734,25.49166679382324,1.9795828759604481,25.74166679382324,0.0471369892978728 3850,2014-12-09,26.875,26.99166679382324,26.25,26.399999618530273,42978.0,0.020246811529591735,1.094116126461151,1.390250710373972,71.32075634661355,62.89361464173223,-1.3572718471653644,-1.8964561800217083,-3.559465928689228,-4.677039458245034,23.643892780897534,0.7416667938232386,0.4225499379832769,1.7150004386901863,0.23101569984017445,3.198985177540198,0.9730080692651804,2.456992808115192,-2.1789531587977784,94.09282170687888,8.84572694539375,0.7419923694250067,12,-0.9291667938232422,-1.5458335876464844,-4.272916793823242,-4.566666603088379,0.5916652679443359,1,0.013333342796148173,-1.837221681064961,26.341665267944336,1.0629911042546683,25.99166679382324,1.8333444595972734,25.49166679382324,0.013333342796148173 3851,2014-12-10,26.70000076293945,26.92499923706055,26.591665267944336,26.875,62640.0,-0.006511599518532085,1.424267225235436,-0.36841915056799535,70.91936268605241,65.03722184770189,-1.0160882383738858,-1.6595251767999315,-3.32475802676948,-4.456999177877396,22.7536403059007,0.3333339691162145,0.49699911385101103,1.4466677665710428,-0.1788634206627151,3.0721989538048007,0.6339021729541656,2.25943336018792,-1.7284795274227065,85.23210255449459,0.3346127908807688,0.8127655936168783,12,-0.7541675567626918,-1.370834350585934,-3.9833345413207972,-4.366667747497555,0.375,2,0.0337078499180985,1.094116126461151,26.875,-1.837221681064961,26.341665267944336,1.0629911042546683,25.99166679382324,0.0337078499180985 3852,2014-12-11,27.183332443237305,27.5,26.75,26.78333282470703,51516.0,0.018102309606250477,-2.21429534837146,-2.28572207084464,81.80113376026469,68.54587994722802,-1.2931310766817177,-2.0103063877143015,-3.7329368517692814,-4.895082353087766,23.18926907412268,0.7999992370605504,0.5804470238636092,1.7804161071777358,0.021144302544538363,3.5396879118109332,0.9007802048611353,2.6600520094943363,-1.9693937407237811,87.24828761073499,-2.584588782400644,0.8796359023165992,12,-0.9333324432373047,-1.5999994277954102,-4.206249237060547,-4.84999942779541,0.03333282470703125,3,0.042305321502859705,1.424267225235436,26.70000076293945,1.094116126461151,26.875,-1.837221681064961,26.341665267944336,0.042305321502859705 3853,2014-12-12,26.74166679382324,27.07500076293945,26.358333587646484,26.76666641235352,42234.0,-0.01624766390715071,1.233762064568305,-0.06249910592949348,71.20923505962782,70.4982096334152,-0.6464052376260945,-1.4182029103721057,-3.222924855824136,-4.414268878211356,24.265799934591275,0.8249988555908203,0.6997814207265307,1.1970837593078585,-0.5110091100378291,2.905176628653546,0.3430373246350129,2.051130193980704,-1.2076795096616095,49.723761097924644,-39.10920106383997,0.854046434672844,12,-0.4833335876464808,-1.158333778381344,-3.389583587646481,-4.116666793823239,0.7249984741210973,4,0.05328759976134689,-2.21429534837146,27.183332443237305,1.424267225235436,26.70000076293945,1.094116126461151,26.875,0.05328759976134689 3854,2014-12-15,25.54999923706055,27.03333282470703,25.5,26.74166679382324,30174.0,-0.04456220197306249,-1.37419392946006,47.66742961774767,55.06134527825659,69.50003228519252,0.6385393575215765,-0.16337238721218839,-1.9917366858388519,-3.207150245296919,24.622255212434762,1.5333328247070312,0.7804159434673643,-0.040000438690181994,-1.6944698827701181,1.6144690053897541,-0.8672351607301501,0.7872342833497861,1.9500007629394496,2.4999618530275214,-81.41246913414145,0.8272347220399683,12,0.7083339691162074,0.033333778381344104,-2.1479158401489293,-2.9249992370605504,2.0,0,0.0893672365122824,1.233762064568305,26.74166679382324,-2.21429534837146,27.183332443237305,1.424267225235436,26.70000076293945,0.0893672365122824 3855,2014-12-16,26.24166679382324,26.5,24.66666603088379,25.375,48138.0,0.027071138059347355,1.6506035724872978,-0.7272722907533421,60.5479622137839,68.59705983118732,-0.03163302238385057,-0.770498730509253,-2.630195886639566,-3.872800997032943,24.355065079059173,1.833333969116211,0.8948381974905999,0.572917079925535,-1.0460573884855435,2.1918915483366135,-0.23657015428000605,1.382404314131076,1.2183332061767622,55.58824974772503,-25.990710407055687,0.8094872342055398,12,-0.1583337783813441,-0.6583337783813441,-2.7583336830139125,-3.6166667938232386,1.8916664123535227,1,0.04382342126228678,-1.37419392946006,25.54999923706055,1.233762064568305,26.74166679382324,-2.21429534837146,27.183332443237305,0.04382342126228678 3856,2014-12-17,26.38333320617676,26.433332443237305,26.01666641235352,26.433332443237305,16458.0,0.00539852950144426,15.666895551994974,-0.05769141891311569,61.185991310503766,67.70319482581846,-0.08125151273219444,-0.8459305409760809,-2.6938814470275716,-3.9841692514134657,23.944970296800577,0.4166660308837855,0.9776479184782936,0.6450001716613798,-0.9710687156868154,2.261069059009575,-0.16303427201271603,1.4530346153354756,0.9649334350585903,60.58823964999949,-17.889733424347206,0.808034443674097,12,-0.30000019073486683,-0.8000001907348668,-2.8354167938232457,-3.7583332061767614,1.3333320617675746,2,0.04106122806021917,1.6506035724872978,26.24166679382324,-1.37419392946006,25.54999923706055,1.233762064568305,26.74166679382324,0.04106122806021917 3857,2014-12-18,26.49166679382324,26.625,26.108333587646484,26.29999923706055,22800.0,0.004106137264760612,1.2545412173999893,-3.833409628442947,61.854314031557806,67.08900974824564,-0.03667438600338002,-0.8688589276184722,-2.7151886386319184,-4.054614165193222,23.603987121901813,0.5166664123535156,0.9563295676876393,0.6708336830139139,-0.9207790045088089,2.2624463705366367,-0.12497266074744573,1.4666400267752735,0.7493358229980522,75.77853438096207,0.022004805018951856,0.795806343761361,12,-0.4083337783813441,-0.9083337783813441,-2.8979167938232386,-3.8666667938232386,2.841665267944336,3,0.0220195268820238,15.666895551994974,26.38333320617676,1.6506035724872978,26.24166679382324,-1.37419392946006,25.54999923706055,0.0220195268820238 3858,2014-12-19,27.41666603088379,27.95000076293945,26.5,26.5,115908.0,0.034916611486153215,-2.163640222473291,4.7825831683071565,64.8780561330329,66.53090631329927,-0.8250421705225577,-1.636913125686764,-3.5218131374648323,-4.930372741504655,24.471895506670954,1.458333969116211,0.9682408445512678,1.4429162979125962,-0.14473042041445083,3.0305630162396433,0.6490929387490709,2.2367396570761215,-2.75,83.75630949690758,10.609273657706922,0.7938233591635241,12,-1.108332633972168,-1.608332633972168,-3.749999523162842,-4.791666030883789,1.4666671752929723,4,-0.007294860823491844,1.2545412173999893,26.49166679382324,15.666895551994974,26.38333320617676,1.6506035724872978,26.24166679382324,-0.007294860823491844 3859,2014-12-22,28.608333587646484,29.16666603088379,27.66666603088379,27.66666603088379,69174.0,0.04346507906615371,-2.1858376966001964,1.0272744107849197,67.23551247679936,66.07699032776435,-1.8566126414388755,-2.6735934796007186,-4.5669974690358295,-6.063241296764193,25.557510655092685,1.75,1.0363559861972362,2.449167156219481,0.5532734925764657,4.345060819862496,1.5012203243979734,3.3971139880409886,-3.8760008621215825,87.59261237250435,17.105249063687907,0.9479468318215083,12,-1.6916675567626953,-2.108334541320801,-5.066667079925537,-5.983333587646484,0.149999618530277,0,-0.039906844493561744,-2.163640222473291,27.41666603088379,1.2545412173999893,26.49166679382324,15.666895551994974,26.38333320617676,-0.039906844493561744 3860,2014-12-23,28.13333320617676,28.63333320617676,27.966665267944336,28.333332061767575,25650.0,-0.016603566929701774,-1.4999982118653596,-0.2123879644727039,66.03352058172315,65.53411898283888,-1.3235299233856317,-2.05729425209082,-3.9402224064947013,-5.533869087435647,26.701793795111616,0.6666679382324254,1.082345268413718,1.8175001144409215,-0.18965757810162032,3.8246578069834634,0.8139212681696506,2.8210789607121924,-3.2236271484375045,67.19577936999367,-3.314384299585072,1.0035788462712714,12,-1.2166671752929723,-1.3708333969116246,-4.591666698455814,-5.508333206176761,1.0333328247070277,1,-0.020734619849031577,-2.1858376966001964,28.608333587646484,-2.163640222473291,27.41666603088379,1.2545412173999893,26.49166679382324,-0.020734619849031577 3861,2014-12-24,28.15833282470703,28.41666603088379,28.0,28.04166603088379,9936.0,0.0008886120370827921,-3.1666841507958456,-0.5833373069990766,68.43317954122897,64.04879073627936,-1.251521439841195,-1.929175664867774,-3.8108335167929965,-5.498211035320807,27.907915417894014,0.41666603088378906,1.0910786966297366,1.6824996948242195,-0.3784778702863747,3.7434772599348136,0.6520109122689242,2.7129884773795148,-3.0783483680419934,67.02996731416754,-5.989776803249995,1.0304887825552962,12,-1.2416667938232422,-1.3958330154418945,-4.616666316986084,-5.533332824707031,1.4583339691162074,2,-0.0008878231067832587,-1.4999982118653596,28.13333320617676,-2.1858376966001964,28.608333587646484,-2.163640222473291,27.41666603088379,-0.0008878231067832587 3862,2014-12-29,27.29166603088379,28.04999923706055,26.833332061767575,28.04999923706055,46074.0,-0.030778341857753744,2.208793088270421,-6.4999918256576565,58.55262827675035,62.642501093737415,-0.4111033816936214,-0.9296855934733514,-2.771144134968978,-4.573713666363048,28.595715266422562,1.3250007629394567,1.0288449850313874,0.7012495994567871,-1.2669795658331005,2.6694787647466747,-0.28286498318815845,1.6853641821017327,-2.0482143112499998,29.68748323618966,-39.62788617600391,0.9841145826449442,12,-0.375,-0.5291662216186523,-3.749999523162842,-4.666666030883789,2.7583332061767614,0,0.015572491491710583,-3.1666841507958456,28.15833282470703,-1.4999982118653596,28.13333320617676,-2.1858376966001964,28.608333587646484,0.015572491491710583 3863,2014-12-30,26.61666679382324,27.108333587646484,26.07500076293945,27.058332443237305,58452.0,-0.024732797048619415,2.8153737807669414,0.5824163386445685,51.73502556689774,62.272910014697544,0.27300982818210073,-0.13424238495115404,-1.9325028916647362,-3.841028392455101,29.012003025263976,1.2166652679443395,0.9634672155045294,-0.05458297729492401,-1.875035946014787,1.765869991424939,-0.9648094616548555,0.8556435070650075,-1.2162865017394502,17.520202995453804,-47.228943300973654,0.910226484359932,12,0.2999992370605504,0.14583301544189808,-3.108333587646481,-3.9916667938232386,3.6333332061767614,1,0.1020663214138735,2.208793088270421,27.29166603088379,-3.1666841507958456,28.15833282470703,-1.4999982118653596,28.13333320617676,0.1020663214138735 3864,2014-12-31,26.88333320617676,26.966665267944336,26.54166603088379,26.60000038146973,23982.0,0.010018775619770937,-1.1249880791164817,-0.6415097598894404,50.054406151070545,61.106959341062726,0.24067643795806504,-0.29805195814532937,-2.036308150144759,-4.052928723262507,28.801683622075892,0.4249992370605469,0.8034671943542122,0.13708343505859588,-1.5806557834891208,1.8548226536063126,-0.7217861742152607,0.9959530443324525,-1.3323014845409737,31.596067406097095,-28.225111511540636,0.8588696092738578,12,0.708333015441891,-0.09583377838135121,-3.3750000000000036,-4.258333206176761,3.0833320617675746,2,0.07439553661971043,2.8153737807669414,26.61666679382324,2.208793088270421,27.29166603088379,-3.1666841507958456,28.15833282470703,0.07439553661971043 3865,2015-01-02,27.20000076293945,27.82500076293945,26.875,26.88333320617676,26208.0,0.011779326407706403,-4.6999937057614956,1.1176522066941075,53.205128518630644,60.22019680863238,0.08296955843231402,-0.5552395072777827,-2.2069867997468258,-4.312299738465981,27.90349450477167,0.9500007629394496,0.7405550411173749,0.39791755676269247,-1.3015910863301556,2.0974261998555406,-0.4518367647837316,1.2476718783091165,-1.5043436689337426,48.04273332317883,-8.21035908459507,0.849754321546424,1,0.4208326339721715,-0.29583454132079723,-3.631250858306881,-4.57500076293945,2.5833320617675817,4,0.05729163233556123,-1.1249880791164817,26.88333320617676,2.8153737807669414,26.61666679382324,2.208793088270421,27.29166603088379,0.05729163233556123 3866,2015-01-05,26.89166641235352,27.216665267944336,26.75,27.20000076293945,28356.0,-0.011335821394756751,1.7317255624406855,-0.9736846860412582,48.08743634147363,58.69054373195636,0.5263447686242024,-0.16478103913521025,-1.7672062376824407,-3.941227141238631,26.864131114037782,0.46666526794433594,0.8462276955370278,0.03208322525024698,-1.59252898498778,1.656695435488274,-0.7802228798687665,0.8443893303692604,-1.0571689608726906,41.35019141103368,-10.52855319208983,0.812306105119014,1,0.7291669845581019,0.024999618530269885,-3.279166698455814,-4.266666412353519,2.52499961853027,0,0.08459868509618196,-4.6999937057614956,27.20000076293945,-1.1249880791164817,26.88333320617676,2.8153737807669414,26.61666679382324,0.08459868509618196 3867,2015-01-06,26.89166641235352,27.058332443237305,26.583332061767575,26.833332061767575,29304.0,0.0,1.4255354377489882,-0.18919186420550074,51.04408044635663,57.15343532232566,0.6582764803678245,-0.05746509076377393,-1.6797948387715387,-3.8782511361531675,26.345552529412025,0.4750003814697301,0.8651585473250272,-0.0379167556762674,-1.5295648789633383,1.4537313676108035,-0.7837408173198028,0.707907305967268,-0.9238822176965726,46.666608537946836,-5.258158571302289,0.745824061643536,1,0.7291669845581019,0.024999618530269885,-3.118750095367435,-4.266666412353519,2.991666793823242,1,0.10133252211614185,1.7317255624406855,26.89166641235352,-4.6999937057614956,27.20000076293945,-1.1249880791164817,26.88333320617676,0.10133252211614185 3868,2015-01-07,27.01666641235352,27.333332061767575,26.89166641235352,26.899999618530273,26676.0,0.004648280180308051,-5.624991059295003,1.9999673031648708,61.98910098737224,56.57050071238932,0.5258704710248381,-0.10723542269932906,-1.701502184352048,-3.935449390767676,25.505740111106256,0.4416656494140554,0.8767460532235773,0.03583326339721893,-1.389071700609378,1.4607382274038159,-0.6766192186060813,0.7482857454005192,-0.9209269442474977,37.01297639695834,-20.28944571740726,0.7124524820032991,1,0.3375005722045863,-0.10000038146973012,-3.112500190734867,-4.391666412353519,3.766666412353512,2,0.11227635483998966,1.4255354377489882,26.89166641235352,1.7317255624406855,26.89166641235352,-4.6999937057614956,27.20000076293945,0.11227635483998966 3869,2015-01-08,27.583332061767575,27.583332061767575,27.01666641235352,27.01666641235352,22044.0,0.02097466951566407,1.0,4.857128843984293,61.1960937925274,56.033008846923124,-0.22516000037188988,-0.6072425969838839,-2.169593312334232,-4.4355191300405785,24.235001899351865,0.5666656494140554,0.8940704137143562,0.5404155731201143,-0.8754021955297944,1.956233341770023,-0.16749331120484,1.2483244574450687,-1.3647555311504433,80.5367807899329,22.066697085873848,0.707908884324954,1,-0.3374986648559535,-0.6666660308837855,-3.28749847412109,-4.958332061767575,3.10000038146973,3,0.09667678771589072,-5.624991059295003,27.01666641235352,1.4255354377489882,26.89166641235352,1.7317255624406855,26.89166641235352,0.09667678771589072 3870,2015-01-09,27.233333587646484,27.583332061767575,27.024999618530273,27.583332061767575,20538.0,-0.012688767018333214,2.1904850136240226,-0.6176454748633453,56.85484305132769,54.74652701471188,-0.018162079179951718,-0.24139886438070235,-1.7362187379217886,-4.033989015045471,22.38404042072003,0.5583324432373011,0.8020759192459117,0.17250041961669993,-1.2434394659677679,1.5884403052011677,-0.5354695231755358,0.8804703624089356,-0.8968334770186885,65.00015258789098,6.517182941420586,0.7079699427922341,1,-0.17083358764648438,-0.3166675567626953,-2.7250003814697266,-4.5416669845581055,3.2666664123535156,4,0.10036713542618747,1.0,27.583332061767575,-5.624991059295003,27.01666641235352,1.4255354377489882,26.89166641235352,0.10036713542618747 3871,2015-01-12,27.60000038146973,27.66666603088379,27.20000076293945,27.208332061767575,24732.0,0.013463896832283995,-1.2857209586935685,-1.1190572207084786,58.580648819589776,54.7496404083607,-0.5278681876877549,-0.566212844379379,-2.0274994338159793,-4.333961267368924,20.462346224565298,0.4666652679443395,0.5891644684125836,0.49416723251342987,-0.9306658067814695,1.9190002718083292,-0.21824928713401803,1.2065837521608778,-1.1502936340316943,93.84625135788505,35.99985901105042,0.7124165196474496,1,-0.6499996185302805,-0.683334350585941,-2.691667556762699,-4.558334350585941,3.0083332061767543,0,0.0791062468500241,2.1904850136240226,27.233333587646484,1.0,27.583332061767575,-5.624991059295003,27.01666641235352,0.0791062468500241 3872,2015-01-13,28.333332061767575,28.333332061767575,27.583332061767575,27.60000038146973,58914.0,0.026569988049355064,1.0454591562044222,1.8723283028239481,57.313827237373985,55.369507260635835,-1.2269248270818771,-1.2743063465675633,-2.678861789607428,-4.99858431844989,18.1285100375422,0.75,0.4246401107021782,1.1699989318847628,-0.3571470912627781,2.6971449550323037,0.4064259203109941,1.9335719434585315,-1.7749469429917077,100.0,43.55432860478436,0.76357301157377,1,-0.895833015441891,-1.4166660308837855,-3.327082157135006,-5.2749986648559535,2.4333343505859446,1,0.038235318272997754,-1.2857209586935685,27.60000038146973,2.1904850136240226,27.233333587646484,1.0,27.583332061767575,0.038235318272997754 3873,2015-01-14,28.16666603088379,28.333332061767575,27.833332061767575,28.333332061767575,19398.0,-0.005882330765772603,5.000022888271161,-0.2272723725996587,45.786951979538145,54.89534568602112,-0.9133141590428124,-1.0492023117284006,-2.4377266226990315,-4.76135231848129,16.608545477919755,0.5,0.22618674247542003,0.9320829391479499,-0.6444004495876676,2.5085663278835675,0.14384124478014115,1.7203246335157587,-1.5039496756236055,87.34181065952806,33.39697786016093,0.7882416943678081,1,-0.7083339691162145,-1.25,-3.089582920074463,-5.108332633972168,2.833333969116211,2,0.060946764995569724,1.0454591562044222,28.333332061767575,-1.2857209586935685,27.60000038146973,2.1904850136240226,27.233333587646484,0.060946764995569724 3874,2015-01-15,27.833332061767575,28.16666603088379,27.625,28.16666603088379,21426.0,-0.011834342365927286,2.249989986438777,2.0000114441355166,47.05881032975828,54.21242144281308,-0.4817080723470326,-0.5650039609777942,-2.0430074278449197,-4.362000800862678,16.60161758944558,0.5416660308837891,0.16227063477209214,0.48458232879638174,-0.8968868763250057,1.8660515339177692,-0.20615227376431378,1.1753169313570773,-1.070457719482448,61.78341349062521,9.121692372027105,0.6907346025606943,1,-0.375,-0.9166660308837855,-2.6979155540466273,-4.7749986648559535,3.066667556762699,3,0.10598805620515828,5.000022888271161,28.16666603088379,1.0454591562044222,28.333332061767575,-1.2857209586935685,27.60000038146973,0.10598805620515828 3875,2015-01-16,27.39166641235352,27.64166641235352,27.16666603088379,27.566665649414066,22728.0,-0.015868227649995847,1.9230724086529087,0.5249967098298783,43.05135669635449,53.65285703779984,-0.011170155125640235,-0.03453648815322552,-1.545703693940922,-3.8562156439599953,17.64961448125276,0.6666660308837855,0.20409789034651737,-0.01458330154418519,-1.2939956488353062,1.2648290457469358,-0.6542894751897457,0.6251228721013753,-0.5326404025244464,19.28575749302355,-30.254828977702626,0.6397061736455604,1,0.0666656494140554,-0.4750003814697301,-2.0187497138977086,-4.141666412353519,4.941665649414059,4,0.1201703460217105,2.249989986438777,27.833332061767575,5.000022888271161,28.16666603088379,1.0454591562044222,28.333332061767575,0.1201703460217105 3876,2015-01-19,27.466665267944336,27.53333282470703,27.333332061767575,27.38333320617676,18810.0,0.0027380172663387103,-1.1818143986682854,-0.47618528610352195,51.8518458715241,53.74260875170734,0.00443886972103158,-0.025521995747137538,-1.5633144802554142,-3.862548366460466,18.754246427325537,0.20000076293945668,0.25014393027731074,0.006248950958251953,-1.1790884181174448,1.1915863200339487,-0.5864197335795964,0.5989176354961003,-0.5153336572730751,25.714234332621157,-25.249655594567994,0.592668684537849,1,0.14583396911621094,-0.5499992370605469,-1.8291654586791992,-3.970831871032715,5.274999618530273,0,0.11043694975217089,1.9230724086529087,27.39166641235352,2.249989986438777,27.833332061767575,5.000022888271161,28.16666603088379,0.11043694975217089 3877,2015-01-20,27.07500076293945,27.53333282470703,26.75,27.47500038146973,35946.0,-0.014259630762748166,2.0322687822327885,-4.800068665598825,55.15948965714483,52.983763048348735,0.47477152544579937,0.43435475493219755,-1.1326742436479371,-3.402334493243732,19.37305211994362,0.7833328247070312,0.2352579669868291,-0.41458225250244496,-1.5259515177453586,0.6967870127404687,-0.9702668851239018,0.14110238011901188,2.0916652679443395,20.526380459739475,-33.23581530181394,0.5556846326214571,1,0.4666652679443395,-0.1583347320556605,-1.4375009536743129,-3.5791673660278285,6.04166412353516,1,0.13050167036536142,-1.1818143986682854,27.466665267944336,1.9230724086529087,27.39166641235352,2.249989986438777,27.833332061767575,0.13050167036536142 3878,2015-01-21,27.216665267944336,27.216665267944336,26.45000076293945,27.083332061767575,35340.0,0.005232299206388236,10.49997854230747,-0.3333333333333363,53.860996866345104,52.168752278772935,0.40729136254862297,0.2919045382282732,-1.2251224329397559,-3.4757927367191392,18.46930252789044,0.7666645050048864,0.29871436628539527,-0.2629177093505852,-1.3806305999591402,0.8547951812579697,-0.8217741546548609,0.29593873595369047,1.9016674423217772,44.660104641305324,-11.414134467099345,0.5588564453042769,1,0.17500114440917613,-0.2999992370605469,-1.2999987602233887,-3.466665267944336,5.283334732055664,2,0.13043483136012113,2.0322687822327885,27.07500076293945,-1.1818143986682854,27.466665267944336,1.9230724086529087,27.39166641235352,0.13043483136012113 3879,2015-01-22,27.466665267944336,27.833332061767575,27.0,27.216665267944336,26376.0,0.00918554854309983,-1.439030653544044,1.8750017881409986,53.13723651041488,51.75568488533817,0.15533717385760681,-0.05060644499476297,-1.4254788112211614,-3.6583676207891926,16.72368369065036,0.8333320617675746,0.34676389797135343,0.044165706634522905,-0.9393841050106886,1.0277155182797344,-0.44760919918808284,0.5359406124571287,1.5449341644287102,73.49392772838605,15.726134866066111,0.49177490582260547,1,-0.07499885559082387,-0.5499992370605469,-1.5458321571350098,-3.716665267944336,5.283334732055664,3,0.12864083417433747,10.49997854230747,27.216665267944336,2.0322687822327885,27.07500076293945,-1.1818143986682854,27.466665267944336,0.12864083417433747 3880,2015-01-23,27.54999923706055,27.733333587646484,27.108333587646484,27.466665267944336,32616.0,0.003034003884464065,1.7777612946157988,0.33333587646485796,58.17806766389262,51.71095364581626,0.135941792722015,-0.1896041700312736,-1.4606696548404479,-3.6773652801819203,14.883729442354172,0.625,0.3101986078455461,0.15666637420654794,-0.7711455818554782,1.084478330268574,-0.3072396038244669,0.6205723522375628,1.359136248535151,79.51807893401627,18.860875024059872,0.4639059780310131,1,-0.15833282470703836,-0.6333332061767614,-1.6291661262512243,-3.7999992370605504,4.941665649414059,4,0.12159711340257551,-1.439030653544044,27.466665267944336,10.49997854230747,27.216665267944336,2.0322687822327885,27.07500076293945,0.12159711340257551 3881,2015-01-26,28.13333320617676,28.13333320617676,27.41666603088379,27.466665267944336,16566.0,0.021173647378236682,1.1499974250842446,7.999954223981757,63.47199958279687,52.39519501752992,-0.40653440206276414,-0.8167840191114415,-1.9797613742985014,-4.204692260247395,13.103815368050576,0.7166671752929723,0.25372718681293094,0.7412503242492718,-0.18227959605270527,1.664780244551249,0.2794853640982815,1.2030152844002622,0.6774368905126913,100.0,36.02097469593137,0.46176496015098867,1,-0.7416667938232493,-0.541666984558109,-2.300000190734867,-4.383333206176761,3.975000381469723,0,0.14928905952276894,1.7777612946157988,27.54999923706055,-1.439030653544044,27.466665267944336,10.49997854230747,27.216665267944336,0.14928905952276894 3882,2015-01-27,27.716665267944336,29.13333320617676,27.716665267944336,28.28333282470703,47490.0,-0.014810471805059566,-3.9999966340959476,-0.8499997138982462,57.142857142857125,53.6569622578987,-0.0967097926450542,-0.3864575539320967,-1.481682377058842,-3.7429197078386736,13.240620944682469,1.4166679382324254,0.24485694904220523,0.3033324241638198,-0.6299751805473264,1.236640028874966,-0.1633213781917533,0.7699862265193929,-1.2666645050048864,47.2049040437463,-19.351317567363544,0.46665380235557347,1,0.07500171661376953,-0.09583187103271484,-1.8833322525024414,-3.966665267944336,4.258335113525394,1,0.18129885287253256,1.1499974250842446,28.13333320617676,1.7777612946157988,27.54999923706055,-1.439030653544044,27.466665267944336,0.18129885287253256 3883,2015-01-28,29.333332061767575,29.41666603088379,27.79166603088379,27.79166603088379,112836.0,0.0583283298403503,-1.1081089774916273,-2.7205828399478897,64.7058993239323,55.617749923918026,-1.7103421100750147,-1.885851802208112,-2.9873397215577704,-5.30701820421303,14.353745303751673,1.7000007629394531,0.23502544896553346,1.7841659545898416,0.5858991055801752,2.982432803599508,1.1850325300850066,2.3832993790946766,-2.82966464996338,96.55169692248545,30.45178716905413,0.5991334245048338,1,-1.3999986648559535,-1.5874986648559535,-3.49999904632568,-5.583332061767575,2.766666412353512,2,0.12897726097875362,-3.9999966340959476,27.716665267944336,1.1499974250842446,28.13333320617676,1.7777612946157988,27.54999923706055,0.12897726097875362 3884,2015-01-29,28.88333320617676,29.40833282470703,27.716665267944336,29.25833320617676,100830.0,-0.015340870741968327,4.012353981700788,-0.24324334355672678,63.636375100530046,57.90497419104865,-1.2245073117964722,-1.3474182923893565,-2.4529128186298372,-4.80959447321159,15.487270474524252,1.6916675567626953,0.17151107882467542,1.234167098999027,-0.06010568952699913,2.528439887525053,0.5870307047360122,1.8813034932620418,-2.2631458496093835,76.89531998436678,10.216097653336433,0.6471363942630131,1,-0.9499998092651403,-1.1374998092651403,-2.8249998092651403,-4.908332824707035,3.533330917358402,3,0.12521639272055363,-1.1081089774916273,29.333332061767575,-3.9999966340959476,27.716665267944336,1.1499974250842446,28.13333320617676,0.12521639272055363 3885,2015-01-30,28.75833320617676,29.083332061767575,28.358333587646484,28.941665649414066,20070.0,-0.0043277553566175575,2.107145630591863,0.4888865152994792,59.971312568221336,58.80713715734834,-0.9892932404908947,-1.1591143813637395,-2.2440024945014123,-4.631959549399593,15.864779590424705,0.7249984741210902,0.19991675605135129,1.0312504768371618,-0.33480468808653185,2.3973056417608554,0.34822289437531495,1.7142780592990086,-2.026286702636728,67.08335876464861,3.6819323785716804,0.6830275824618464,1,-0.8249998092651403,-1.0124998092651403,-2.050000667572025,-4.175000190734867,3.2333335876464773,4,0.13880035276056613,4.012353981700788,28.88333320617676,-1.1081089774916273,29.333332061767575,-3.9999966340959476,27.716665267944336,0.13880035276056613 3886,2015-02-02,29.16666603088379,29.333332061767575,28.79999923706055,28.79999923706055,81006.0,0.014198765338017783,-1.9090871259213968,-2.000010403770307,57.598797569119476,59.07817136978997,-1.2640496611770118,-1.4632949852085346,-2.572427431822895,-4.981954385397465,16.49272370934626,0.5749988555908132,0.2572930244604983,1.3258333206176758,-0.12364610577921553,2.775312747014567,0.6010936074192301,2.0505730338161214,-2.3272347462500065,85.29412424687813,25.426567745404945,0.7247397131984465,2,-1.233332633972168,-1.420832633972168,-2.327083110809326,-4.5833330154418945,2.799999237060547,0,0.1139999632481159,2.107145630591863,28.75833320617676,4.012353981700788,28.88333320617676,-1.1081089774916273,29.333332061767575,0.1139999632481159 3887,2015-02-03,29.61666679382324,30.066665649414066,29.16666603088379,29.16666603088379,78762.0,0.015428597922812148,-2.9999915229093532,1.2272743824093988,62.57226982144557,60.04609058702336,-1.4702080906197708,-1.7904768142932674,-2.9308079943034215,-5.360694845948792,17.571397956758272,0.899999618530277,0.3965993876440983,1.639584064483639,0.05937128313312101,3.219796845834157,0.84947767380838,2.429690455158898,-2.6741461193394542,80.85111563644128,23.448496923594632,0.7901063906752598,2,-1.0833339691162074,-1.5458335876464808,-2.7770838737487757,-5.033333778381344,1.941665649414066,1,0.08413056105094507,-1.9090871259213968,29.16666603088379,2.107145630591863,28.75833320617676,4.012353981700788,28.88333320617676,0.08413056105094507 3888,2015-02-04,30.04999923706055,30.066665649414066,29.35000038146973,29.608333587646484,31230.0,0.014631371121333725,2.017547663791535,0.9814775569024867,68.89206780630865,61.79662739767822,-1.6308694266709907,-2.0921746523275537,-3.250014257598039,-5.717927010152863,18.44154888961332,0.7166652679443359,0.49533607839632765,1.9212498664855993,0.15754431713139283,3.6849554158398057,1.039397091808496,2.8031026411627025,-2.9200298640809486,99.29079107880433,40.689065254584804,0.8818527746771032,2,-1.462499618530277,-1.9791660308837926,-3.2104163169860875,-5.466666221618656,1.6166667938232386,2,0.06405993987630731,-2.9999915229093532,29.61666679382324,-1.9090871259213968,29.16666603088379,2.107145630591863,28.75833320617676,0.06405993987630731 3889,2015-02-05,30.25,31.20000076293945,29.99166679382324,29.99166679382324,41262.0,0.006655599601240292,-8.354848236501246,0.5849067196407012,75.40742689848285,63.711000645966024,-1.5584183265244747,-2.1946740751977742,-3.348673966418911,-5.842286980533771,19.400358688213526,1.208333969116211,0.6261074787756762,1.9879172325134284,0.007896482736029498,3.9679379822908274,0.9979068576247307,2.977927607402126,-2.943828850434329,66.56889409149373,2.8702851786469026,0.9900103748886987,2,-0.9416666030883789,-1.4249992370605504,-3.410417079925537,-5.6666669845581055,2.674999237060554,3,0.06115697435111023,2.017547663791535,30.04999923706055,-2.9999915229093532,29.61666679382324,-1.9090871259213968,29.16666603088379,0.06115697435111023 3890,2015-02-06,29.966665267944336,30.233333587646484,29.57500076293945,30.16666603088379,25140.0,-0.009366437423327767,2.9499668123870117,-0.7741968827755152,71.42857609963032,64.59506470339197,-1.0015531102957596,-1.7877230602423992,-2.968424925989744,-5.484324170840985,20.174195181380448,0.6749992370605504,0.765207101093452,1.567915916442871,-0.488960193608591,3.624792026494333,0.53947786141714,2.596353971468602,-2.348987749308762,48.61105371408226,-19.070591774193375,1.0284380550257313,2,-0.5083322525024414,-1.1416645050048864,-2.7770824432373047,-5.383332252502441,2.675001144409187,4,0.08175747396930477,-8.354848236501246,30.25,2.017547663791535,30.04999923706055,-2.9999915229093532,29.61666679382324,0.08175747396930477 3891,2015-02-09,29.78333282470703,30.0,29.36666679382324,30.0,21822.0,-0.006117879370228674,4.846138948554559,1.0833317438822025,74.0740627712674,66.47630977321532,-0.6253128096548544,-1.5098446113991955,-2.686967062585751,-5.226805137738921,20.791599150863146,0.6333332061767614,0.9026548060061828,1.2754168510437012,-0.8340473501589898,3.384881052246392,0.2206847504423557,2.3301489516450467,-1.8790694465271471,30.327854243644598,-41.52916782566672,1.0547321006013453,2,-0.3249998092651367,-0.9583320617675817,-2.5208330154418945,-5.070833206176758,2.674999237060547,0,0.0741466370507824,2.9499668123870117,29.966665267944336,-8.354848236501246,30.25,2.017547663791535,30.04999923706055,0.0741466370507824 3892,2015-02-10,29.41666603088379,29.833332061767575,29.183332443237305,29.833332061767575,23004.0,-0.01231114046172399,2.1200029296920064,1.923069474277247,68.80341796741274,66.93158962249093,0.00878226290639006,-1.1150236349221032,-2.225755702882843,-4.788794410077699,20.70862359544119,0.6499996185302699,1.0169149331420897,0.8545833587646499,-1.291325982358245,3.0004926998875447,-0.21837131179679758,1.9275380293260973,-1.2487436619231396,11.570251060469229,-61.09450159538487,1.0729546705614477,2,0.04166698455810547,-0.5916652679443395,-2.147916316986084,-4.608332633972168,3.083333969116211,1,0.08668552834584897,4.846138948554559,29.78333282470703,2.9499668123870117,29.966665267944336,-8.354848236501246,30.25,0.08668552834584897 3893,2015-02-11,29.88333320617676,29.97500038146973,29.358333587646484,29.358333587646484,23034.0,0.015864040296171833,-1.3492085405684402,-1.260001007081634,69.91758371317854,67.62950169056298,-0.4153401020409717,-1.5246582801119501,-2.5905062948075575,-5.1864012421983645,20.662245872280177,0.6166667938232457,1.0759139500929535,1.235417175292973,-0.9800976927780596,3.4509320433640056,0.12765974125745672,2.3431746093284893,-1.4728445656978089,34.71075318140786,-36.28560653043541,1.1077574340355167,2,-0.10416603088379262,-1.0583324432373118,-2.6145834922790563,-4.712500572204593,2.100000381469723,2,0.056051285360440684,2.1200029296920064,29.41666603088379,4.846138948554559,29.78333282470703,2.9499668123870117,29.966665267944336,0.056051285360440684 3894,2015-02-12,30.78333282470703,30.899999618530273,29.78333282470703,29.833332061767575,66132.0,0.03011710950451274,-1.1269859146742427,1.8095265775601124,73.4866785818197,69.13120902540724,-1.1370551866855223,-2.3107952118371813,-3.388387822255215,-6.010607604182372,21.179297171607693,1.1166667938232422,1.2375702923693446,1.9879167556762702,-0.38636371088914956,4.36219722224169,0.8007765223935586,3.175056988958982,-2.1496832144312386,93.20387810157017,22.323560285723133,1.1871402332827106,2,-0.7833328247070312,-1.9583320617675817,-3.647916316986084,-5.433333396911621,-0.16666603088379262,3,0.028695177718631726,-1.3492085405684402,29.88333320617676,2.1200029296920064,29.41666603088379,4.846138948554559,29.78333282470703,0.028695177718631726 3895,2015-02-13,30.683332443237305,31.0,30.41666603088379,30.97500038146973,25716.0,-0.0032485235448406202,2.414632784762075,-0.30701863578504657,69.92186428979295,70.50043866103763,-0.8216867895920075,-2.057011387067689,-3.2078924169257057,-5.833960707684284,22.425324198719608,0.5833339691162109,1.2232257568882758,1.7233330726623528,-0.6971365907891922,4.143802736113898,0.5130982409365785,2.933567904388127,-1.844374740748421,82.56876688396432,14.736895978562046,1.2102348317257734,2,-0.4999990463256836,-1.8583316802978551,-3.6020827293395996,-4.812499046325684,0.9083328247070312,4,0.07305812685014668,-1.1269859146742427,30.78333282470703,-1.3492085405684402,29.88333320617676,2.1200029296920064,29.41666603088379,0.07305812685014668 3896,2015-02-16,30.5,31.25,30.399999618530273,30.78333282470703,25284.0,-0.005974984743800649,-2.517241107156105,0.971422592500544,72.56758123527544,71.61102881812984,-0.47978560485695,-1.7231227030674603,-2.9335210778683347,-5.5750680333277245,23.79837567140019,0.8500003814697266,1.2505119043614812,1.388333892822267,-1.0182447149128322,3.7949125005573663,0.18504458895471743,2.5916231966898167,-1.4721588526750722,63.70969304928617,-6.453285296387932,1.20328930386755,2,-0.28333377838134766,-1.6499996185302734,-3.5104169845581055,-4.46250057220459,0.7749996185302734,0,0.07021857089683681,2.414632784762075,30.683332443237305,-1.1269859146742427,30.78333282470703,-1.3492085405684402,29.88333320617676,0.07021857089683681 3897,2015-02-17,30.608333587646484,30.74166679382324,30.483333587646484,30.50833320617676,26862.0,0.0035519209064420743,-2.444451508716558,-0.35294315642080765,63.68516992942748,71.03248460958748,-0.48350373271005154,-1.6371109607390082,-2.9396204188495574,-5.611500610912174,26.059358411771072,0.25833320617675426,1.3307820469119385,1.3200008392333977,-0.9731460955957587,3.613147774062554,0.17342737181882129,2.466574306647974,-1.3582765550540508,66.07930403779878,-0.7148756571410502,1.146573467414578,2,-0.39166736602783203,-1.7583332061767578,-3.6750001907348633,-4.470833778381348,1.3583316802978516,1,0.06044100600327207,-2.517241107156105,30.5,2.414632784762075,30.683332443237305,-1.1269859146742427,30.78333282470703,0.06044100600327207 3898,2015-02-18,30.76666641235352,30.833332061767575,30.61666679382324,30.649999618530273,37776.0,0.005172866541514054,-1.3636325804470624,1.1666634877644821,71.56488341222622,70.60553533333675,-0.5917112546689793,-1.5977685749472137,-3.0078902674851022,-5.692289987469966,28.654942789065675,0.2249984741210902,1.4162232198663354,1.3008336067199728,-0.8630577454239301,3.4647249588638758,0.21888793064802314,2.3827792827919225,-1.3166150830203271,67.04544863425241,1.4658340350588333,1.081945676071951,2,-0.5500001907348668,-1.9166660308837926,-3.589583873748783,-4.466667175292972,0.9083328247070312,2,0.05633803690056283,-2.444451508716558,30.608333587646484,-2.517241107156105,30.5,2.414632784762075,30.683332443237305,0.05633803690056283 3899,2015-02-19,31.0,31.0,30.75,30.833332061767575,35952.0,0.007583973658998433,1.999977111991028,1.428580770676986,75.04655422048265,71.00753290232034,-0.790610409740303,-1.6367375367566268,-3.157875842113132,-5.842077337498825,30.886652923000902,0.25,1.444391570310536,1.3575004577636705,-0.6931373322923271,3.408138247819668,0.33218156273567345,2.3828193527916675,-1.3699538036001258,70.58824849375624,4.984088394087806,1.0253188950279981,2,-0.7833337783813477,-2.1499996185302734,-3.8125009536743164,-4.583333969116211,1.0250015258789062,3,0.03172043831117688,-1.3636325804470624,30.76666641235352,-2.444451508716558,30.608333587646484,-2.517241107156105,30.5,0.03172043831117688 3900,2015-02-20,30.899999618530273,31.0,30.51666641235352,31.0,30048.0,-0.0032258187570879393,8.66663487764398,-0.59999771119909,70.79999670410257,70.64374778374648,-0.6082584905458077,-1.341684173527149,-2.991164608331836,-5.6590623831002205,33.08145152168513,0.4833335876464808,1.3940963088928697,1.0900000572204576,-0.7803177700036414,2.9603178844445566,0.15484114360840806,2.025158970832507,-1.107958041770388,58.82350301248752,-4.112793197013275,0.9351589136120503,2,-0.6833333969116211,-2.049999237060547,-3.71250057220459,-4.483333587646484,1.958333969116211,4,-0.009169347191095856,1.999977111991028,31.0,-1.3636325804470624,30.76666641235352,-2.444451508716558,30.608333587646484,-0.009169347191095856 3901,2015-02-23,32.33333206176758,32.674999237060554,31.0,31.216665267944336,55848.0,0.04638616378421423,-1.1612930615459487,-11.166625340937268,76.37539290458851,71.48507833232156,-1.8347809567441544,-2.5763192015016934,-4.334113706180435,-7.01031524032868,35.31770815419535,1.7749996185302805,1.3252831309084634,2.3133325576782227,0.29813143136816933,4.328533683988276,1.305731994523196,3.3209331208332493,-2.39549464268368,84.4106159448035,22.759731485579863,1.0076005631550273,2,-1.316665649414059,-2.770832061767578,-5.1458330154418945,-5.916666030883789,0.625,0,-0.022938149164657973,8.66663487764398,30.899999618530273,1.999977111991028,31.0,-1.3636325804470624,30.76666641235352,-0.022938149164657973 3902,2015-02-24,32.74166488647461,32.816665649414055,32.28333282470703,32.33333206176758,63978.0,0.012628850745323161,-1.0983670528906486,0.36567114466526035,76.26015267721036,72.189808217214,-1.9242139500454734,-2.7287961588257588,-4.661036422186914,-7.32910285313762,36.723461712358926,0.5333328247070241,1.3150841630454018,2.470415401458741,0.411826114720391,4.5290046881970945,1.4411207580895642,3.4997100448279177,-2.475368049233513,96.73909618181878,38.203268878533734,1.029294643369176,2,-1.441665649414066,-3.1083316802978587,-5.477082252502441,-6.32499885559082,0.424999237060554,1,-0.04479507297596852,-1.1612930615459487,32.33333206176758,8.66663487764398,30.899999618530273,1.999977111991028,31.0,-0.04479507297596852 3903,2015-02-25,33.11666488647461,33.11666488647461,32.758331298828125,32.96666717529297,45510.0,0.011453296626797727,3.777854072887261,0.36734179107266307,77.0440122559763,72.5850675143425,-2.002966183707514,-2.9574559148673956,-4.934351898279843,-7.613064674819846,38.01732881378667,0.375,1.3250457447941635,2.656248760223388,0.2884596006284994,5.0240379198182765,1.472354180425942,3.840143340020834,-2.4933164155293,100.0,40.72548417926137,1.1838945797974445,2,-1.358332633972168,-3.333332061767578,-5.88749885559082,-6.69999885559082,-0.08333206176757812,2,-0.034725707509271286,-1.0983670528906486,32.74166488647461,-1.1612930615459487,32.33333206176758,8.66663487764398,30.899999618530273,-0.034725707509271286 3904,2015-02-26,32.5,33.04166412353516,32.316665649414055,33.03333282470703,43104.0,-0.0186209839846061,1.6363800302403808,-3.5556064189618777,72.4852352490463,72.86988650981507,-1.248474218599977,-2.1670528139392644,-4.182654788478452,-6.916139880595495,39.224385426039554,0.799999237060554,1.393613746778101,1.8587505340576165,-0.5539011650961214,4.271402233211354,0.6524246844807458,3.065076383634487,-1.4777209025700024,76.28210583150175,15.01188763058687,1.2063258495768694,2,-0.7416677474975586,-2.4416675567626953,-5.345833778381348,-6.083333969116211,0.3333320617675781,3,-0.025384638859675346,3.777854072887261,33.11666488647461,-1.0983670528906486,32.74166488647461,-1.1612930615459487,32.33333206176758,-0.025384638859675346 3905,2015-02-27,32.75,32.75,32.5,32.558334350585945,58734.0,0.007692307692307665,1.6087094976514609,-0.3593734353765692,76.02341020733225,73.25386750671028,-1.3125128278075664,-2.2163052689560274,-4.314231395502336,-7.081216354389078,40.49667287749725,0.25,1.4354245814789657,1.9091671943664537,-0.5080519140411965,4.326386302774104,0.7005576401626286,3.1177767485702788,-1.3926191763228637,82.67723488883001,16.77039731100386,1.2086095542038247,2,-0.9500007629394531,-2.637500762939453,-5.595833778381348,-6.333333969116211,0.47499847412108664,4,-0.022137357988430306,1.6363800302403808,32.5,3.777854072887261,33.11666488647461,-1.0983670528906486,32.74166488647461,-0.022137357988430306 3906,2015-03-02,32.49166488647461,33.03333282470703,32.025001525878906,32.83333206176758,25050.0,-0.00788809506947763,1.7190881784141876,-1.7826208104450942,77.49627086244811,74.78843427704591,-0.8291427732778232,-1.7877566292356377,-3.942600162388235,-6.727686859125836,41.322452017073886,1.008331298828125,1.3620909473540408,1.4845821380615227,-0.9050285034542824,3.874192779577328,0.2897768173036184,2.679387458819427,-0.8527986127498757,42.74791821730212,-28.791535720612252,1.1948053207579026,3,-0.6749992370605469,-2.22499942779541,-5.337498664855957,-6.07499885559082,1.450000762939446,0,0.011285008092168036,1.6087094976514609,32.75,1.6363800302403808,32.5,3.777854072887261,33.11666488647461,0.011285008092168036 3907,2015-03-03,32.108333587646484,32.46666717529297,31.933332443237305,32.41666412353516,18864.0,-0.011797834926818296,1.6122305989181918,0.902429493334545,70.19668962527409,74.63641274516235,-0.23541695553276654,-1.2734765866632856,-3.4515836162501117,-6.247363445267972,41.522811547222204,0.5583324432373047,1.3341556111884465,0.9766674995422377,-1.3670907082706378,3.320425707355117,-0.1952116043642036,2.1485466034486755,-0.2330195358817697,14.78884022907543,-58.87244609738839,1.1718791039064391,3,-0.2916679382324219,-1.6916685104370117,-4.6166672706604,-5.691667556762695,2.174999237060547,1,0.026472830544159054,1.7190881784141876,32.49166488647461,1.6087094976514609,32.75,1.6363800302403808,32.5,0.026472830544159054 3908,2015-03-04,31.97500038146973,32.36666488647461,31.66666603088379,32.25,34302.0,-0.0041526043639976695,1.7541152147566141,0.8918987467058954,62.565924254936796,73.24967608232393,0.09760819094227102,-1.0419542412920997,-3.239714322165174,-6.007514586802788,41.58025878107744,0.6999988555908203,1.309204553488165,0.7470842361450245,-1.5675665904353657,3.0617350627254183,-0.4102411771451706,1.9044096494352196,1.1416645050048793,22.424347512467286,-46.75050333139159,1.1573254132901967,3,-0.15833473205566762,-1.5583353042602575,-4.268750190734867,-5.558334350585941,2.975000381469716,2,0.037268607594951986,1.6122305989181918,32.108333587646484,1.7190881784141876,32.49166488647461,1.6087094976514609,32.75,0.037268607594951986 3909,2015-03-05,32.09999847412109,32.25,31.66666603088379,31.97500038146973,31848.0,0.003909244445976512,1.745093639346028,-0.4545391492519386,64.86015182247388,72.58969331769852,0.16210063193057067,-1.0764383280168772,-3.3215214788196867,-6.018334178186766,40.839712890879866,0.5833339691162109,1.382382526561198,0.7795824050903235,-1.518321583371602,3.0774863935522454,-0.3693695891406392,1.9285343993212862,0.9876664352417066,31.707248994105775,-34.295600885476226,1.1489519942309616,3,-0.04166603088378196,-1.683333396911614,-4.2604150772094656,-5.558332443237298,2.7000007629394673,3,0.029075837848976605,1.7541152147566141,31.97500038146973,1.6122305989181918,32.108333587646484,1.7190881784141876,32.49166488647461,0.029075837848976605 3910,2015-03-06,32.41666412353516,32.47499847412109,32.09999847412109,32.09999847412109,35892.0,0.009864973970929336,-1.3684286609163878,2.5333638513774566,69.5578215404546,71.8321853883503,0.09297597810799374,-1.2650024761722563,-3.5751129813670595,-6.21396203869627,40.809320012563774,0.375,1.4254063472291847,0.9737481117248592,-1.281104753674164,3.2286009771238824,-0.15367832097465595,2.101174544424371,0.6425808082580531,54.87790411247639,-10.943472201987838,1.127426432699512,3,-0.024998664855964137,-1.6791648864746165,-4.577080726623542,-5.874998092651374,3.241668701171868,4,0.012853510671071877,1.745093639346028,32.09999847412109,1.7541152147566141,31.97500038146973,1.6122305989181918,32.108333587646484,0.012853510671071877 3911,2015-03-09,31.99166679382324,32.5,31.716665267944336,32.49166488647461,22812.0,-0.013110458500366406,2.032253777461118,-1.5789464173853787,63.2588076698216,70.38759149864043,0.5189885125344951,-0.7020752993907564,-3.091485494348266,-5.669568631907282,40.875889372964735,0.7833347320556641,1.428181159278516,0.4383340835571268,-1.6868923926332506,2.5635605597475006,-0.6242791545380619,1.5009473216523155,1.0397265599517915,39.00006179804813,-25.682075309627784,1.0626132380951876,3,0.3999986648559606,-1.0333347320556605,-4.1520833969116175,-5.366667747497555,3.97500038146973,0,0.0385516543494373,-1.3684286609163878,32.41666412353516,1.745093639346028,32.09999847412109,1.7541152147566141,31.97500038146973,0.0385516543494373 3912,2015-03-10,31.966665267944336,32.14166641235352,31.51666641235352,31.899999618530273,22578.0,-0.0007815011965468521,1.9999908447544168,-0.13333180744860534,61.80328367090946,68.69417721141077,0.47214660937766695,-0.5019755820502958,-2.9789959685242238,-5.511463629795042,41.118732122214894,0.6250000000000036,1.4788802830841945,0.2858325958251946,-1.591128300536191,2.1627934921865766,-0.6526478523554999,1.2243130440058856,1.03743353937287,45.762583648530494,-17.8514122353142,0.9384804481806917,3,0.3125000000000071,-0.8249998092651367,-4.127081871032715,-5.079165458679199,3.916666030883789,1,0.06178312204026537,2.032253777461118,31.99166679382324,-1.3684286609163878,32.41666412353516,1.745093639346028,32.09999847412109,0.06178312204026537 3913,2015-03-11,31.558332443237305,31.99166679382324,31.53333282470703,31.833332061767575,19272.0,-0.01277370727551308,-1.8205266648277587,-4.125057221332059,55.309032648174,66.7857102557583,0.7109473945013249,0.04034667610516607,-2.464355621788336,-4.973578625745304,41.2569912111418,0.4583339691162074,1.3539580161336389,-0.20625019073486328,-1.88446266925488,1.4719622877851535,-1.0453564299948752,0.6328560485251451,1.3862690682813508,4.237222383861549,-56.07822679344014,0.8391062392600092,3,0.7166671752929688,-0.40833377838134766,-3.25624942779541,-4.345832824707031,5.875001907348633,2,0.0863480472667899,1.9999908447544168,31.966665267944336,2.032253777461118,31.99166679382324,-1.3684286609163878,32.41666412353516,0.0863480472667899 3914,2015-03-12,31.66666603088379,31.79166603088379,31.558332443237305,31.558332443237305,25866.0,0.003432804564098557,-3.307686890383464,-0.3939408651745451,57.27848949351125,64.70294128755597,0.5274401598482967,0.001668867198432622,-2.4715277816002796,-4.954007424308394,40.708236636789785,0.23333358764648438,1.1941346321157233,-0.14208326339721822,-1.7568577420201734,1.472691215225737,-0.9494705027086994,0.6653039759142594,1.2208180766682588,15.254194549509926,-43.38074596040035,0.8073872393114778,3,0.6083335876464844,-0.516667366027832,-3.3374996185302734,-4.454166412353516,6.733335494995117,3,0.10368425677819992,-1.8205266648277587,31.558332443237305,1.9999908447544168,31.966665267944336,2.032253777461118,31.99166679382324,0.10368425677819992 3915,2015-03-13,32.924999237060554,32.95833206176758,31.51666641235352,31.66666603088379,26322.0,0.039736838887603154,1.176100972964564,11.615356174513252,55.81016041979465,62.29337346059447,-0.7861286988493461,-1.138484149105956,-3.622200592357821,-6.0876624845131815,40.469731365804456,1.441665649414059,1.0147028828759304,1.004166603088386,-0.5927914443632645,2.60112465054004,0.20568757936256077,1.8026456268142113,-1.4083328247070348,97.68789492067236,40.565480929426364,0.7984790237258262,3,-0.6875000000000071,-1.775000572204597,-3.858332157135017,-5.145832061767585,6.075000762939446,4,0.05694760952004785,-3.307686890383464,31.66666603088379,-1.8205266648277587,31.558332443237305,1.9999908447544168,31.966665267944336,0.05694760952004785 3916,2015-03-16,32.64166641235352,33.08333206176758,32.41666412353516,33.0,19536.0,-0.008605401101668408,1.53969845594911,-0.2847684427999909,48.99330250848715,59.93744155872926,-0.5356051228962926,-0.7235744005517013,-3.22233994181083,-5.686952437247367,40.08444524173399,0.6666679382324148,0.8865949946944909,0.613750457763679,-0.8648908450600956,2.09239176058745,-0.12557019364820832,1.3530711091755663,-1.1250000000000036,71.80855726432499,18.88370838799841,0.7393206514118857,3,-0.34166717529297586,-1.4916677474975657,-3.499999523162849,-4.8374996185302805,5.8833351135253835,0,0.09241765951053971,1.176100972964564,32.924999237060554,-3.307686890383464,31.66666603088379,-1.8205266648277587,31.558332443237305,0.09241765951053971 3917,2015-03-17,32.45833206176758,32.86666488647461,32.34166717529297,32.650001525878906,21276.0,-0.005616574480908243,-1.4705818994533753,0.5348911481343588,43.10645375702228,57.77527817007209,-0.332352870150153,-0.4158577334654794,-2.9222055752184346,-5.409267655035833,39.63009964141292,0.5249977111816406,0.7002322407791439,0.33791618347167685,-0.9906544530868899,1.66648682003024,-0.32636913480760654,1.0022015017509602,-0.941665649414059,60.10635707537513,12.593555418897203,0.6642853182792817,3,-0.15833282470703125,-1.308333396911621,-3.3166651725769043,-4.537498474121094,5.75,1,0.10808735047904183,1.53969845594911,32.64166641235352,1.176100972964564,32.924999237060554,-3.307686890383464,31.66666603088379,0.10808735047904183 3918,2015-03-18,32.5,32.58333206176758,32.29166412353516,32.46666717529297,15546.0,0.0012837362731124013,1.9167238879987083,-0.17390785152751517,50.0,56.12415018979721,-0.3260003984236306,-0.33835829897903835,-2.848210889189353,-5.349131204542267,39.05195767900228,0.29166793823241477,0.5178127743501761,0.2929174423217802,-0.8809604245571521,1.4667953092007089,-0.2940214911176824,0.8798563757612463,-0.9206669616699195,62.76601443417443,18.111913347262366,0.5869389334394645,3,-0.20000076293945312,-1.2625007629394531,-3.358333110809326,-4.566666603088379,5.991664886474609,2,0.10410250150240374,-1.4705818994533753,32.45833206176758,1.53969845594911,32.64166641235352,1.176100972964564,32.924999237060554,0.10410250150240374 3919,2015-03-19,31.983333587646484,32.5,31.433332443237305,32.5,21540.0,-0.015897428072415898,3.129037735988364,-15.50022888532845,41.417906942384114,52.99749301223383,0.19263431733829606,0.26957550955467013,-2.2377689711661546,-4.7392842541217135,37.80639871667412,1.0666675567626953,0.39738827946163724,-0.27291564941405966,-1.3080985189403833,0.7622672201122676,-0.7905070841772215,0.24467578534910217,1.0999984741210938,33.33341039794237,-6.242056464537612,0.5175914347631629,3,0.27499866485595703,-0.5333347320556641,-2.6812496185302734,-4.050000190734863,6.016666412353516,3,0.17040127315072962,1.9167238879987083,32.5,-1.4705818994533753,32.45833206176758,1.53969845594911,32.64166641235352,0.17040127315072962 3920,2015-03-20,30.61666679382324,31.983333587646484,30.61666679382324,31.983333587646484,61512.0,-0.04273059248430311,1.000000000000005,2.645162838431501,33.183858650116036,49.65583201004432,1.4272061515682815,1.7011460058746728,-0.7799907882446107,-3.2929579466799623,36.55072619365064,1.3666667938232457,0.31254171092563965,-1.6254158020019567,-2.7432069188592685,-0.5076246851446449,-2.184311360430609,-1.0665202435733008,2.433665275573734,0.0,-37.55592842025037,0.5588955584286557,3,1.2333326339721715,1.1416654586792028,-1.204166412353512,-2.6833333969116175,7.399999618530284,4,0.2542188796863385,3.129037735988364,31.983333587646484,1.9167238879987083,32.5,-1.4705818994533753,32.45833206176758,0.2542188796863385 3921,2015-03-23,31.591665267944336,31.841665267944336,30.649999618530273,30.649999618530273,40122.0,0.031845350138435036,-1.5309740249218156,-0.6890235818050104,45.81079438447291,47.87888875599582,0.43527420373143144,0.7038200031346165,-1.6624903615109332,-4.1887377030718795,34.13908827174378,1.2249984741210973,0.2225144426393939,-0.6133339881896944,-1.7670130836891644,0.5403451073097756,-1.1901735359394294,-0.03649444043995942,1.3613201904296872,43.33330225058861,2.777797956793904,0.5768395477497344,3,0.2583341598510742,0.16666698455810547,-2.087498188018799,-3.658331871032715,6.266668319702141,0,0.23450282437541548,1.000000000000005,30.61666679382324,3.129037735988364,31.983333587646484,1.9167238879987083,32.5,0.23450282437541548 3922,2015-03-24,31.274999618530273,31.816665649414066,30.708332061767575,31.60000038146973,129798.0,-0.01002370868164959,1.9230854360336345,-0.34513392640124824,44.48817833334234,46.676571609903405,0.7191338189668883,0.9538787981700949,-1.2787394556459404,-3.795620265668699,31.5229944844182,1.1083335876464915,0.06232898626193162,-0.8566663742065401,-2.0524015490639727,0.33906880065089595,-1.4545339616352564,-0.25879878677782386,1.5845330932617188,33.47457421644297,-8.987152698657958,0.5978675874287179,3,0.5749998092651367,0.5249996185302734,-1.741666316986084,-3.316666603088379,7.016664505004883,1,0.2318146121751843,-1.5309740249218156,31.591665267944336,1.000000000000005,30.61666679382324,3.129037735988364,31.983333587646484,0.2318146121751843 3923,2015-03-25,31.966665267944336,32.233333587646484,31.274999618530273,31.274999618530273,37110.0,0.022115608564364342,-1.7710902512740188,-2.1281970022418397,49.03614487733172,45.76075554143902,0.10223226716999534,0.18091629411212296,-1.8885265143158918,-4.409628585986745,28.796544614691243,0.9583339691162109,-0.023561783333498454,-0.10750074386596964,-1.210830140903603,0.9958286531716674,-0.6591654423847899,0.4441639546528471,0.8031528071289031,71.6813397487769,26.70840708479608,0.551664698518818,3,-0.11666584014892578,-0.14999961853027344,-2.4333319664001465,-4.008332252502441,5.625001907348633,2,0.1952554869738723,1.9230854360336345,31.274999618530273,-1.5309740249218156,31.591665267944336,1.000000000000005,30.61666679382324,0.1952554869738723 3924,2015-03-26,31.67499923706055,31.966665267944336,31.13333320617676,31.966665267944336,46680.0,-0.009124068101537763,4.714289451140137,-0.42168644796928606,44.619114938049634,44.51730604346735,0.4416487584335975,0.4296338509277966,-1.5059369240834748,-4.046535219809229,26.62629260539613,0.8333320617675746,-0.10702420512421895,-0.35791673660277823,-1.4558874070833987,0.7400539338778422,-0.9069020718430885,0.191068598637532,1.0086927867626905,65.46385731932229,20.84562145439061,0.5489853352403098,3,0.17500019073485973,0.14166641235351207,-2.141665935516361,-3.716666221618656,6.433334350585927,3,0.21520649766704292,-1.7710902512740188,31.966665267944336,1.9230854360336345,31.274999618530273,-1.5309740249218156,31.591665267944336,0.21520649766704292 3925,2015-03-27,32.025001525878906,32.24166488647461,31.683332443237305,31.683332443237305,38520.0,0.011049796282515567,-2.268264362233648,-1.1714394083064812,50.24450900515601,44.65632898754167,-0.055254442579911967,0.023749227125840378,-1.7448355671909823,-4.323281215935097,24.46089097178462,0.566665649414059,-0.1122962372216918,0.02833547592162944,-1.0165402473510667,1.0732111991943292,-0.49410238571471865,0.5507733375579775,0.576009488744333,86.38763030398171,39.36263928836048,0.5224378616363491,3,-0.28333568572998047,-0.20833587646484375,-2.491668224334717,-4.066668510437012,6.216663360595703,4,0.1865729333156405,4.714289451140137,31.67499923706055,-1.7710902512740188,31.966665267944336,1.9230854360336345,31.274999618530273,0.1865729333156405 3926,2015-03-30,32.858333587646484,32.99166488647461,32.15833282470703,32.16666412353516,40776.0,0.02602129655151386,-1.3529418100546624,2.024384116829374,55.8470068376902,46.07194599650477,-0.9550543149843129,-0.8228947073113133,-2.4575076825774644,-5.077900544914744,23.28630089360767,0.9666633605957031,-0.11475510098421182,0.8433341026306138,-0.24986110473509626,1.9365293099963239,0.2967364989477588,1.3899317063134689,-2.2416667938232457,94.16067174327807,45.03546480218402,0.5465976036828553,3,-1.0541677474975586,-0.9916677474975586,-3.325000286102295,-4.90000057220459,5.808330535888672,0,0.15698704899162563,-2.268264362233648,32.025001525878906,4.714289451140137,31.67499923706055,-1.7710902512740188,31.966665267944336,0.15698704899162563 3927,2015-03-31,32.95833206176758,33.08333206176758,32.858333587646484,32.96666717529297,27318.0,0.003043321532248733,-1.1599985351473092,-0.012050717803625818,59.56719939500092,47.13496815150487,-1.0914463209450034,-0.9022048814593546,-2.4205700231894056,-5.1052570369814525,22.233334509073245,0.22499847412109375,-0.19959047973206623,0.9008326530456543,-0.2709091985340848,2.07257450462539,0.31496172725578475,1.4867035788355238,-2.294165306091312,93.5897398277125,37.18427422850445,0.585870925789868,3,-1.108332633972168,-1.0916662216186523,-2.6687488555908203,-4.287499427795407,5.441669464111328,1,0.1486726184048317,-1.3529418100546624,32.858333587646484,-2.268264362233648,32.025001525878906,4.714289451140137,31.67499923706055,0.1486726184048317 3928,2015-04-01,33.16666412353516,33.16666412353516,32.858333587646484,33.0,25680.0,0.006321074178667452,2.7000228885326147,-19.995423340961953,60.11235276009801,49.21212879791752,-1.3357338541397183,-1.0716258147651914,-2.4912887573908833,-5.2351394705314505,21.59498465326733,0.308330535888679,-0.22019723515902,1.049581527709968,-0.22147996348656562,2.3206430189065053,0.4140507821117012,1.6851122733082349,-2.405730755615245,100.0,36.80335813641382,0.635530745598268,4,-1.2749986648559641,-1.2749986648559641,-2.699997901916518,-4.424998283386241,4.1333351135253835,2,0.15452262491370905,-1.1599985351473092,32.95833206176758,-1.3529418100546624,32.858333587646484,-2.268264362233648,32.025001525878906,0.15452262491370905 3929,2015-04-02,33.03333282470703,33.16666412353516,32.799999237060554,33.16666412353516,20292.0,-0.004020039468893066,4.500057221331526,-0.8000000000000085,50.860930043332914,51.176247841608294,-1.1597578097643542,-0.9115203982818088,-2.2271156439060533,-5.025067200869568,20.88688269161944,0.3666648864746094,-0.1968482128074811,0.8695835113525376,-0.46574646620873494,2.2049134889138102,0.20191852257190135,1.537248500133174,-2.128055611450197,91.01136309571986,30.84840795830587,0.6676649887806371,4,-1.1250009536743129,-1.141667366027832,-2.262500286102295,-4.141667366027832,4.841667175292969,3,0.13799196026555838,2.7000228885326147,33.16666412353516,-1.1599985351473092,32.95833206176758,-1.3529418100546624,32.858333587646484,0.13799196026555838 3930,2015-04-07,32.83333206176758,33.21666717529297,32.799999237060554,33.133331298828125,11982.0,-0.006054513602995137,-1.2727452428760675,2.2500286106659364,51.54361723306513,51.81322815811854,-0.684207929846778,-0.7153813659136006,-1.8985859317908833,-4.750439120333912,19.95527231078898,0.41666793823241477,-0.22339417323841815,0.6487493515014648,-0.7158750429248926,2.0133737459278223,-0.03356284571171386,1.3310615487146435,-1.7923716338940423,63.77939416658256,4.879286168289163,0.682312197213179,4,-0.8708324432373047,-0.9166650772094727,-1.924999713897705,-3.941666603088379,5.833332061767578,1,0.16065995117264742,4.500057221331526,33.03333282470703,2.7000228885326147,33.16666412353516,-1.1599985351473092,32.95833206176758,0.16065995117264742 3931,2015-04-08,33.22499847412109,33.258331298828125,32.983333587646484,33.150001525878906,47442.0,0.0119289267265561,2.882432141318397,-0.249990463232559,55.97402991161579,53.089433889037814,-0.9161655031843168,-1.0644890285271273,-2.1733276830047394,-5.060318218019905,19.646727703390106,0.4249992370605469,-0.15279345011742151,0.9787491798400794,-0.45869312575041477,2.41619148543057,0.2600280270448323,1.6974703326353264,-2.0099815064539968,92.72736352362317,32.576165867484164,0.7187211527952456,4,-1.0291662216186452,-1.287499427795403,-2.2687492370605398,-4.333333015441887,6.166667938232436,2,0.15099071911955075,-1.2727452428760675,32.83333206176758,4.500057221331526,33.03333282470703,2.7000228885326147,33.16666412353516,0.15099071911955075 3932,2015-04-09,33.941665649414055,34.16666412353516,33.33333206176758,33.33333206176758,47226.0,0.021570119133374144,-1.7397207015695877,8.111444557477785,60.164515372483315,54.32591949961021,-1.3575468887953832,-1.7134575091602287,-2.748899220627017,-5.679954789974779,19.98780499902178,0.9416656494140767,0.12192522695414709,1.5966663360595632,-0.020080226650208033,3.2134128987693344,0.788293054704674,2.405039617414449,-2.5223172486308627,83.5366755707389,22.73654146169003,0.8083732813548865,4,-1.2916669845580913,-1.5500001907348562,-2.9000000953674245,-5.050000190734856,5.758335113525398,3,0.13920938715636288,2.882432141318397,33.22499847412109,-1.2727452428760675,32.83333206176758,4.500057221331526,33.03333282470703,0.13920938715636288 3933,2015-04-10,34.28333282470703,34.483333587646484,33.72499847412109,33.83333206176758,29790.0,0.01006630549078169,-1.275001001356095,0.7397269723021827,66.62651579203387,56.77118626116401,-1.493045788292342,-1.9399703625518967,-2.9947094459664427,-5.91709549277396,20.447222409844077,0.7583351135253977,0.268760778914519,1.8020834922790527,0.014236179776787594,3.5899308047813214,0.9081598360279202,2.6960071485301853,-2.5343065371936007,88.11877373797799,22.85930103611753,0.8939236562511342,4,-1.1999998092651367,-1.733332633972168,-3.1666674613952637,-4.716667175292969,6.075000762939446,4,0.12007784430471435,-1.7397207015695877,33.941665649414055,2.882432141318397,33.22499847412109,-1.2727452428760675,32.83333206176758,0.12007784430471435 3934,2015-04-13,34.950000762939446,34.95833206176758,33.775001525878906,33.78333282470703,108558.0,0.019445832225271964,1.0,2.5925910227609728,84.85258125848907,60.616527622645464,-1.839771859462715,-2.474938352985184,-3.5412903042996433,-6.4860083900382435,21.069521014532466,1.1833305358886719,0.4865964698508165,2.304584693908687,0.2487809001136938,4.360388487703684,1.2766827970111905,3.332486590806184,-2.8181714534073876,99.61399378572379,25.021487614091583,1.0279018968974984,4,-1.3916683197021413,-2.162501335144036,-3.8333353996276784,-5.354167938232415,4.9833335876464915,0,0.06723886760577735,-1.275001001356095,34.28333282470703,-1.7397207015695877,33.941665649414055,2.882432141318397,33.22499847412109,0.06723886760577735 3935,2015-04-14,34.799999237060554,34.883331298828125,33.66666412353516,34.46666717529297,70128.0,-0.0042918890587823055,3.8667058311907003,0.285712884398458,79.75272261597553,63.27271826467717,-1.402197114330555,-2.2949262412759666,-3.2664390537739045,-6.238530818890421,20.481493503156322,1.2833366394042827,0.6342821657234836,2.060833168029795,-0.2085671475358879,4.330233483595478,0.9261330102469572,3.1955333258126366,-2.2159294871708113,91.98314192230022,12.881506388733001,1.134700157782841,4,-0.9208335876464915,-2.012499809265144,-3.5625004768371653,-5.204166412353523,5.3916664123535085,1,0.08836209282627516,1.0,34.950000762939446,-1.275001001356095,34.28333282470703,-1.7397207015695877,33.941665649414055,0.08836209282627516 3936,2015-04-15,35.65833282470703,36.19166564941406,35.21666717529297,35.666664123535156,83550.0,0.024664758806442366,-1.1869224450681086,-0.024993991828886754,86.9382067169758,66.31394130045216,-2.035652677902007,-3.073237449176972,-4.000538676014273,-6.998596932781886,20.080080627702507,1.3916664123535085,0.8837647566992857,2.7683334350585938,0.15177245120381144,5.38489441891338,1.4600529431312026,4.076613926985985,-2.694381104916836,81.34112732635343,-3.386120310575123,1.3082804919273923,4,-1.1625003814697266,-2.254166603088379,-4.093750476837158,-6.0625,4.583332061767578,2,0.08436545010718244,3.8667058311907003,34.799999237060554,1.0,34.950000762939446,-1.275001001356095,34.28333282470703,0.08436545010718244 3937,2015-04-16,35.96666717529297,36.025001525878906,34.950000762939446,35.666664123535156,48678.0,0.008646908763280559,4.159940674552347,-36.00915750915751,86.03604578872988,69.19435163696681,-2.092418231398426,-3.27307182219716,-4.19300184294919,-7.203478132931657,19.62689166427838,1.0750007629394602,1.0918644860698166,2.9012510299682646,-0.043306350170681185,5.845808410107207,1.4289723398987917,4.373529720037737,-2.4217269481704804,91.08917472662608,4.517071704991196,1.4722786900694718,4,-1.470834732055664,-2.5625009536743164,-4.29166841506958,-6.3708343505859375,5.208332061767578,3,0.09522703953546552,-1.1869224450681086,35.65833282470703,3.8667058311907003,34.799999237060554,1.0,34.950000762939446,0.09522703953546552 3938,2015-04-17,35.883331298828125,36.03333282470703,35.541664123535156,35.83333206176758,49320.0,-0.0023170308235312964,1.8095170624843326,0.16666242815726565,89.39153187882208,73.47552961868783,-1.7692533474125796,-3.08124610764569,-4.006343877314968,-7.008405994449355,19.24621105389262,0.491668701171875,1.2025010339549667,2.6487485885620146,-0.5378381068318134,5.835335283955846,1.0554552408651006,4.242041936258929,-1.8619804956931532,87.78874597002024,-1.3933693792153719,1.5932933476969156,4,-1.3874988555908203,-2.4791650772094727,-4.172915935516354,-6.287498474121094,4.616668701171875,4,0.10636329810983769,4.159940674552347,35.96666717529297,-1.1869224450681086,35.65833282470703,3.8667058311907003,34.799999237060554,0.10636329810983769 3939,2015-04-20,37.43333435058594,38.05833435058594,36.08333206176758,36.166664123535156,103722.0,0.04319562860119497,-1.7558151913557247,25.333791103990233,91.33754358956425,77.89707699163216,-2.9384935059926036,-4.4290959916694135,-5.439331000179813,-8.44517408553165,20.70663088287436,2.1750030517578125,1.3297065775283414,3.9262516021728544,0.2898318562973117,7.562671348048401,2.108041729235083,5.744461475110626,-3.021326875120728,85.76851248642777,-3.611471972533508,1.818209872937773,4,-1.9125003814697266,-3.0958337783813477,-5.720835208892822,-7.837501525878906,3.2333297729492188,0,0.07813889111950711,1.8095170624843326,35.883331298828125,4.159940674552347,35.96666717529297,-1.1869224450681086,35.65833282470703,0.07813889111950711 3940,2015-04-21,38.400001525878906,39.666664123535156,37.70000076293945,37.70000076293945,76158.0,0.025823699439637027,-4.619032048871668,0.5526306279174823,91.5105785589661,81.8455823968933,-3.3888634823251493,-5.041223646480184,-6.266202751843728,-9.293432314960597,23.578163411785162,2.2333297729492188,1.4806092121566508,4.503752040863034,0.5203921659072179,8.48711191581885,2.5120721033851225,6.495431978340942,-3.2587286753895484,73.14494377024458,-14.98464367249123,1.9916799374779082,4,-1.900003433227539,-3.258336067199707,-6.687502384185791,-8.804168701171875,1.9333305358886719,1,0.03993054072338187,-1.7558151913557247,37.43333435058594,1.8095170624843326,35.883331298828125,4.159940674552347,35.96666717529297,0.03993054072338187 3941,2015-04-22,39.0,39.166664123535156,38.474998474121094,39.0,38244.0,0.015624959642690062,3.1500572213321125,0.0,92.1021753057737,85.39421127837002,-3.445903438907578,-5.331078119161923,-6.710641232004562,-9.769665452189397,26.604877126701084,0.76666259765625,1.770740482485138,4.7333337783813505,0.29992045099900366,9.166747105763697,2.5166271146901735,6.9500404420725275,-2.953648894901484,85.86576839244773,-1.5081614363110987,2.2167066636911743,4,-2.3333358764648438,-3.858334541320801,-7.306251049041748,-9.216667175292969,1.0833320617675781,2,0.03055552947215534,-4.619032048871668,38.400001525878906,-1.7558151913557247,37.43333435058594,1.8095170624843326,35.883331298828125,0.03055552947215534 3942,2015-04-23,38.525001525878906,39.166664123535156,37.46666717529297,39.166664123535156,33762.0,-0.012179448054386977,4.298725387615334,-100.0,86.00223499197767,87.54706896725267,-2.5170856844484177,-4.516649562642002,-6.070574402433309,-9.173072562152754,29.289322572868826,1.6999969482421875,2.094679968088741,3.8958352088928194,-0.6905796124969115,8.482250030282547,1.6026277981979575,6.189042619587681,-1.7545878170930607,72.3233309659091,-12.897736276525876,2.293207410694864,4,-1.85833740234375,-3.383336067199707,-6.800002574920654,-8.741668701171875,2.308330535888672,3,0.04455972206626768,3.1500572213321125,39.0,-4.619032048871668,38.400001525878906,-1.7558151913557247,37.43333435058594,0.04455972206626768 3943,2015-04-24,38.20833206176758,38.86666488647461,38.09166717529297,38.349998474121094,25374.0,-0.008219842999840132,-3.1333631730466007,0.22078022448397222,83.93437029573502,87.44504552694666,-1.771384197190315,-3.9088004863600645,-5.604157337381793,-8.73541564908517,31.584659143687116,0.7749977111816406,2.381965628283311,3.267082405090335,-1.4051378428513885,7.939302653032058,0.9309722811194732,5.603192529061197,-0.8586682700318704,59.30234662516275,-24.145867592581375,2.336110123970861,4,-1.5416679382324219,-3.066666603088379,-6.483333110809326,-8.424999237060547,3.125,4,0.077644508807583,4.298725387615334,38.525001525878906,3.1500572213321125,39.0,-4.619032048871668,38.400001525878906,0.077644508807583 3944,2015-04-27,38.49166488647461,38.916664123535156,38.34166717529297,38.48333358764648,39306.0,0.007415472212945584,-2.9428705956211254,-0.05880927377014467,86.70265096778549,88.21725978825887,-1.6757192650537078,-3.852796138407548,-5.760376854524708,-8.901005908118066,34.21861756028372,0.7083320617675781,2.6128210331291797,3.2095819473266616,-1.453927228043078,7.873091122696401,0.8778273596417918,5.541336535011531,-1.0249977111816406,46.59086968282482,-37.72000349005039,2.33175458768487,4,-1.1833324432373047,-3.34999942779541,-6.7229156494140625,-8.708332061767578,2.8416671752929688,0,0.05217584428859268,-3.1333631730466007,38.20833206176758,4.298725387615334,38.525001525878906,3.1500572213321125,39.0,0.05217584428859268 3945,2015-04-28,38.0,38.84166717529297,37.5,38.84166717529297,51498.0,-0.012773281902061173,2.1881180938913514,-101.02472527463911,80.57628327576703,87.51037940590236,-0.7625933606084132,-3.04675666719114,-5.141467243975242,-8.3044391033498,36.246689140091746,1.3416671752929688,2.7809240205357426,2.4191671371459975,-2.1299327892204545,6.968267063512453,0.14461717396277152,4.6937171003292235,1.6666641235351562,31.372575418944272,-49.730820598962005,2.2745499631832273,4,-0.6916675567626953,-2.858334541320801,-6.145834445953369,-8.216667175292969,3.0416641235351562,1,0.07017537167197774,-2.9428705956211254,38.49166488647461,-3.1333631730466007,38.20833206176758,4.298725387615334,38.525001525878906,0.07017537167197774 3946,2015-04-29,38.01666641235352,38.70833206176758,37.75,38.03333282470703,44004.0,0.0004385897987768672,-2.4848486950249344,0.019801666077457813,78.66351402188155,86.69120920958586,-0.45767982952004616,-2.800755446210651,-5.022161499682269,-8.209586277895006,37.533917164915295,0.9583320617675781,2.7947697459850005,2.177916908264166,-2.305710290336698,6.66154410686503,-0.06389669103626261,4.419730507564594,1.6066644287109284,32.35295437613922,-46.44153231794934,2.2418135993004316,4,-0.4125022888183665,-2.858334541320808,-6.212500572204597,-8.233333587646491,1.7916679382324148,2,0.06093815865615326,2.1881180938913514,38.0,-2.9428705956211254,38.49166488647461,-3.1333631730466007,38.20833206176758,0.06093815865615326 3947,2015-04-30,37.85833358764648,38.13333129882813,37.49166488647461,38.08333206176758,26922.0,-0.004164826631290142,2.948753462603749,13.500114442670407,75.81225428278526,85.182400587804,-0.0031238523363654735,-2.3784489642280775,-4.730385357918529,-7.935530960522581,38.67597719927494,0.6416664123535227,2.905165379355992,1.7745840072631793,-2.5799719987947825,6.129140013321141,-0.40269399576580156,3.95186201029216,1.7225306365966873,25.731150700699533,-49.74060697747798,2.177278003028982,4,0.016664505004889918,-2.67083549499511,-6.0541677474975515,-8.075000762939446,1.3666648864746165,3,0.058771696038072196,-2.4848486950249344,38.01666641235352,2.1881180938913514,38.0,-2.9428705956211254,38.49166488647461,0.058771696038072196 3948,2015-05-04,38.291664123535156,38.666664123535156,37.666664123535156,38.166664123535156,38010.0,0.011446106968376446,1.2857142857142858,-0.5555593231833266,74.96883160859686,83.36365481214096,-0.06582887992803421,-2.5382798583639925,-5.027590247050611,-8.257427944579053,39.91579434922274,1.0,2.9076739868376507,1.951664543151857,-2.2815989326601738,6.1849280189638876,-0.164967194754162,4.068296281057876,1.2056321271972692,56.140327394894996,-15.605188925577025,2.1166317379060167,5,0.27500152587890625,-2.891665458679199,-6.466664791107178,-8.508331298828125,0.8000030517578125,0,0.06637653380726904,2.948753462603749,37.85833358764648,-2.4848486950249344,38.01666641235352,2.1881180938913514,38.0,0.06637653380726904 3949,2015-05-05,37.59166717529297,38.5,37.59166717529297,38.291664123535156,31350.0,-0.018280661451115954,-1.5952479564032698,-5.5999755859375,69.2750422865221,80.89303967075828,0.7364333283347619,-1.559216032504935,-4.2043172515856355,-7.454525074871793,41.28795062979156,0.9083328247070312,2.9073820067724725,1.0237508773803725,-2.942320345718066,4.989822100478811,-0.9592847341688469,3.006786488929592,1.8254038208691412,7.407564390567824,-59.22604176966372,1.9830356115492191,5,0.7249984741210938,-2.1916685104370117,-5.758334636688232,-7.8083343505859375,3.2249984741210938,1,0.0995344225896373,1.2857142857142858,38.291664123535156,2.948753462603749,37.85833358764648,-2.4848486950249344,38.01666641235352,0.0995344225896373 3950,2015-05-06,38.10833358764648,38.10833358764648,37.51666641235352,37.59166717529297,21072.0,0.013744173940045012,1.2903256768629963,-0.7380980926430416,67.75363460606039,78.18764625967904,0.194496244365709,-1.7501616402759126,-4.585938418411892,-7.87275228952376,42.639296729705904,0.5916671752929545,2.926920860444561,1.2766672134399357,-2.328903285298516,4.882237712178387,-0.5261180359292936,3.079452462809165,1.2317211641281318,50.68507753760814,-13.506160151710375,1.8027852493692265,5,0.20833206176758523,-2.433335304260247,-6.275001049041741,-8.325000762939446,2.1583328247070455,2,0.08462711880864138,-1.5952479564032698,37.59166717529297,1.2857142857142858,38.291664123535156,2.948753462603749,37.85833358764648,0.08462711880864138 3951,2015-05-07,38.24166488647461,38.25,36.98333358764648,38.25,45984.0,0.0034987438776739044,302.9350114416493,-0.016132485731794877,66.91449455646516,76.06678621128876,-0.06450017450057288,-1.5688208471886327,-4.626098468166845,-7.90307546263022,43.75845185030349,1.2666664123535227,2.7668660675270473,1.1591651916503878,-2.0680987242932503,4.386429107594026,-0.45446676632143124,2.772797149622207,1.0244542706879969,74.75247861310984,13.386825120774176,1.613631957971818,5,-0.29166603088378906,-2.3291664123535156,-6.462499141693115,-8.458332061767578,0.6833343505859375,3,0.07321854959434204,1.2903256768629963,38.10833358764648,-1.5952479564032698,37.59166717529297,1.2857142857142858,38.291664123535156,0.07321854959434204 3952,2015-05-08,38.666664123535156,39.0,38.08333206176758,38.26666641235352,22902.0,0.01111351292686158,-1.391308458181782,-47.98947368420967,69.69341672415702,74.48445803666898,-0.5222069740770579,-1.709323012272499,-4.964230739951006,-8.229266894123263,44.16689192178414,0.9166679382324219,2.5313429362708746,1.34791450500488,-1.5900694699911568,4.285898480000917,-0.12107748249314199,2.816906492502902,0.46248789945648383,83.4709461900628,24.39642058904832,1.4689919874980195,5,-0.6749973297119141,-2.4333324432373047,-6.8312482833862305,-8.883331298828125,-0.14999771118163352,4,0.029525956089806238,302.9350114416493,38.24166488647461,1.2903256768629963,38.10833358764648,-1.5952479564032698,37.59166717529297,0.029525956089806238 3953,2015-05-11,38.400001525878906,38.666664123535156,38.0,38.666664123535156,13662.0,-0.006896446944693713,4.000057221332113,-0.6666603088015225,58.357375885682735,71.33498302754646,-0.2519970292003819,-1.1788784645354582,-4.624098031466666,-7.857291863428902,44.271949480437335,0.6666641235351562,2.199819161022475,0.8754184722900362,-1.72453352089002,3.4753704654700925,-0.42455752429999194,2.1753944688800644,0.600401390992026,70.24800579581857,13.949040798564837,1.299975996590029,5,-0.40833473205566406,-2.1666698455810547,-6.541668891906738,-8.616668701171875,0.3166656494140625,0,0.021484294673431048,-1.391308458181782,38.666664123535156,302.9350114416493,38.24166488647461,1.2903256768629963,38.10833358764648,0.021484294673431048 3954,2015-05-12,37.29999923706055,38.10833358764648,37.150001525878906,37.974998474121094,31620.0,-0.02864589179969268,1.035389482809623,2.5312857633325705,40.704184034325955,66.90474977849745,0.7388934531367539,0.11194630074510314,-3.4420129660386607,-6.638276915492661,43.61232033116069,1.25,1.9023917291851902,-0.34208374023437216,-2.6478957798830436,1.9637282994142993,-1.4949897600587079,0.8108222795899636,1.7000007629394531,15.702430876731336,-36.876655558997015,1.1529060198243368,5,0.6916675567626953,-1.0666675567626953,-5.408333778381348,-7.491666793823242,0.8166656494140625,1,0.04803399396459662,4.000057221332113,38.400001525878906,-1.391308458181782,38.666664123535156,302.9350114416493,38.24166488647461,0.04803399396459662 3955,2015-05-13,37.875,38.0,36.49166488647461,37.29999923706055,75642.0,0.015415570367308229,2.65656659068105,-0.851853944966572,40.45259773306178,62.65909241307302,0.16125438417049764,-0.23280741748368428,-3.934616504500312,-7.100757136652803,42.87589051642256,1.5083351135253906,1.6397869835865038,0.07916698455810689,-1.7991683584491724,1.9575023275653862,-0.8600006869455328,1.0183346560617466,1.0040000152587893,55.14953349200435,6.500872819102625,0.9391676715036408,5,-0.1291675567626953,-1.6416683197021484,-5.975001335144043,-8.066667556762695,0.09999847412109375,2,0.07766773991852305,1.035389482809623,37.29999923706055,4.000057221332113,38.400001525878906,-1.391308458181782,38.666664123535156,0.07766773991852305 3956,2015-05-14,38.666664123535156,38.666664123535156,37.83333206176758,38.0,20880.0,0.020902023063634534,1.5000057220677263,1.1594143286473433,51.1409091635258,59.91783184426641,-0.5906214296075731,-0.8300987361446204,-4.624657157994136,-7.7764169080622665,41.36890288176808,0.8333320617675781,1.3323379652417628,0.720414543151854,-0.9015153847270838,2.342344471030792,-0.09055042078761488,1.531379507091323,0.021349081420900973,86.71087149928903,39.3608793164307,0.8109649639394704,5,-0.9208316802978516,-2.341665267944336,-6.727080821990967,-8.558330535888672,-0.508331298828125,3,0.04137937225995403,2.65656659068105,37.875,1.035389482809623,37.29999923706055,4.000057221332113,38.400001525878906,0.04137937225995403 3957,2015-05-15,39.39166641235352,39.49166488647461,38.33333206176758,38.42499923706055,25398.0,0.018750060426782067,-1.0144891961282532,1.4500062942745098,58.94209105018346,58.13708289333159,-1.2016091275472576,-1.3548144221058323,-5.225158326857503,-8.381751071225267,40.48217577987405,1.1583328247070312,1.1246394460655083,1.2741668701171918,-0.1825469234617998,2.7308806636961833,0.5458099733276924,2.002523766906691,-2.9000015258789134,96.6667175292971,48.72894002855563,0.7283568967894974,5,-1.4000015258789134,-2.8916683197021555,-7.32500076293946,-9.208333969116218,-0.28333282470704546,4,-0.01184685030604915,1.5000057220677263,38.666664123535156,2.65656659068105,37.875,1.035389482809623,37.29999923706055,-0.01184685030604915 3958,2015-05-18,39.70000076293945,39.74166488647461,39.166664123535156,39.5,32526.0,0.00782740053081965,3.0588908486260147,0.20689723210973543,59.09664746391583,57.00615013526423,-1.4406633185068287,-1.436186713869347,-5.398543356624685,-8.582179052888357,39.60386440738059,0.5750007629394531,0.9632409205602954,1.3916677474975572,0.1895620776809679,2.5937734173141465,0.7906149125892625,1.9927205824058518,-3.1483358764648415,98.71802696814905,48.51923296878752,0.6010528349082939,5,-1.5833358764648438,-2.9958362579345703,-7.179168701171875,-8.908335685729977,1.2916641235351562,0,-0.029806910021286215,-1.0144891961282532,39.39166641235352,1.5000057220677263,38.666664123535156,2.65656659068105,37.875,-0.029806910021286215 3959,2015-05-19,40.35833358764648,40.42499923706055,39.83333206176758,39.83333206176758,35490.0,0.01658269047998573,-1.2539636405911674,2.6249976158232684,67.31948983645418,56.95791182753021,-1.860974325077457,-1.9648912653824624,-5.915524291561702,-9.146709381750032,37.73075351623124,0.7249984741210938,0.8615344082049035,1.9037506103515582,0.46203201948974737,3.345469201213369,1.1828913149206528,2.6246099057824637,-3.6790687011718646,98.30511104645507,43.836077441958764,0.7208592954309047,5,-1.9000015258788991,-3.3125019073486257,-7.541666984558098,-9.258334159851067,1.125,1,-0.04067725959963853,3.0588908486260147,39.70000076293945,-1.0144891961282532,39.39166641235352,1.5000057220677263,38.666664123535156,-0.04067725959963853 3960,2015-05-20,39.93333435058594,40.416664123535156,39.83333206176758,40.33333206176758,34464.0,-0.010530643841811904,1.0588365971712657,-0.7618981878424238,63.27947465988788,56.55402072791051,-1.2850066030924552,-1.4958201349542009,-5.361405965457536,-8.621842295475886,35.17483502168525,0.5833320617675781,0.7331332916347932,1.4020847320556626,-0.18332873644421,2.9874982005555353,0.6093779978057299,2.1947914663055954,-3.0293254030761716,81.02901131897731,22.78084044619382,0.792706734249935,5,-1.4750022888183594,-2.887502670288086,-6.76041841506958,-8.59583568572998,0.8999977111816406,2,-0.045492556373136206,-1.2539636405911674,40.35833358764648,3.0588908486260147,39.70000076293945,-1.0144891961282532,39.39166641235352,-0.045492556373136206 3961,2015-05-21,40.19166564941406,40.5,39.71666717529297,40.19166564941406,34854.0,0.006469064079652309,1.540530509229475,-0.0,65.94534876385356,56.13756873232124,-1.3830877725512138,-1.7500218738017992,-5.471253156687645,-8.778188855687489,32.42952394117917,0.7833328247070312,0.7017799561833087,1.600832748413083,-0.14064554003926588,3.342311036865432,0.7300936041869122,2.471571892639254,-3.0763972845312466,85.7691921708373,22.440883338102218,0.8707391442261739,5,-1.6958332061767578,-2.466665267944336,-6.858333110809326,-8.854166984558105,0.8083343505859375,3,-0.05515240882596473,1.0588365971712657,39.93333435058594,-1.2539636405911674,40.35833358764648,3.0588908486260147,39.70000076293945,-0.05515240882596473 3962,2015-05-22,40.24166488647461,40.58333206176758,40.06666564941406,40.51666641235352,22044.0,0.001244020028845938,1.5306141514545692,-100.0,64.06252665019377,56.77147437282246,-1.3255767651074635,-1.7547877381786066,-5.368319872786515,-8.711039044208352,31.00640534927464,0.5166664123535156,0.6619264667946467,1.5649988174438505,-0.3256492089216323,3.4556468438093333,0.6196748042611091,2.510322830626592,-2.85561799078242,75.88233868557319,11.163763927049644,0.9453240131827404,5,-1.7041664123535156,-2.4749984741210938,-6.291665554046631,-7.966665267944336,-0.3333320617675781,4,-0.0517705236014675,1.540530509229475,40.19166564941406,1.0588365971712657,39.93333435058594,-1.2539636405911674,40.35833358764648,-0.0517705236014675 3963,2015-05-25,41.17499923706055,41.25,40.53333282470703,40.53333282470703,10314.0,0.02319323400806006,-1.2337687044093955,-2.333319461783821,75.00001330709534,60.58212206979684,-2.0382227911366613,-2.5871137725202757,-6.121559337038207,-9.509829919053733,29.66948751100451,1.0083351135253906,0.6534456894312655,2.3499998092651353,0.1706040225114407,4.52939559601883,1.2603019158882915,3.439697702641979,-3.4692238247608174,95.10864427272773,22.184697324574444,1.0896978933768469,5,-2.304166793823242,-2.7791671752929688,-7.224999904632568,-8.679166793823242,0.0666656494140625,0,-0.05019224499593722,1.5306141514545692,40.24166488647461,1.540530509229475,40.19166564941406,1.0588365971712657,39.93333435058594,-0.05019224499593722 3964,2015-05-26,40.5,41.32500076293945,40.5,41.32500076293945,36552.0,-0.016393424397516343,1.0,-1.2857159842814594,66.32538330582763,63.45687602232638,-0.9628183307571021,-1.8487257101271553,-5.274088046981035,-8.707104284213258,28.25321060562996,0.8250007629394531,0.5717724779433837,1.5745838165283175,-0.7220605539806897,3.8712281870373246,0.42626163127381034,2.7229060017828246,-2.3689176371762386,48.7046238867213,-25.91571031047551,1.148322185254504,5,-0.9208335876464844,-1.7958335876464844,-6.5500006675720215,-7.820834159851074,1.2833328247070312,1,0.012139873740113716,-1.2337687044093955,41.17499923706055,1.5306141514545692,40.24166488647461,1.540530509229475,40.19166564941406,0.012139873740113716 3965,2015-05-27,40.666664123535156,41.150001525878906,40.46666717529297,40.83333206176758,25182.0,0.004115163544077927,-1.411788861437794,0.20202155648752249,66.47792752603634,65.16098917371644,-0.7731449268102324,-1.9029309735086315,-5.303353512348082,-8.748832440578028,27.88475708636816,0.6833343505859375,0.6338242085765984,1.607914733886716,-0.7706840301166551,3.986513497890087,0.4186153518850304,2.7972141158884014,-2.088433184695198,59.06715842652657,-14.894665238229813,1.1892993820016864,5,-0.8374977111816406,-1.758331298828125,-5.737496852874756,-7.045830726623535,0.4333343505859375,2,0.020082037258588148,1.0,40.5,-1.2337687044093955,41.17499923706055,1.5306141514545692,40.24166488647461,0.020082037258588148 3966,2015-05-28,40.33333206176758,41.03333282470703,40.150001525878906,40.83333206176758,46674.0,-0.008196690556053432,-1.0384700030811216,2.999977111991028,61.467911099258735,65.44163584583592,-0.1995147425649435,-1.4621040675972097,-4.824529216156584,-8.286311126271514,27.335777635254722,0.883331298828125,0.9183069984446632,1.1587493896484347,-1.2317803666807237,3.549279145977593,-0.0365154885161445,2.354014267813014,-1.3705533475536882,21.19200278901975,-49.43680204334014,1.1952648781645776,5,-0.08749961853027344,-1.4249992370605469,-4.512500286102295,-5.908333778381348,-0.03333282470703125,3,0.012396694605699476,-1.411788861437794,40.666664123535156,1.0,40.5,-1.2337687044093955,41.17499923706055,0.012396694605699476 3967,2015-05-29,40.08333206176758,40.666664123535156,40.08333206176758,40.416664123535156,83616.0,-0.006198347302849738,-2.5000057220677263,0.6666641235351562,61.60918221792406,65.72080637405905,0.17759154334418525,-1.09289950527954,-4.423031950547667,-7.907264056729048,27.06475433272392,0.5833320617675781,1.1818987564573646,0.79749946594238,-1.5416541075052521,3.136653039390012,-0.37207732078143607,1.967076252666196,-0.7898422607321081,0.0,-67.75738048520239,1.1695767867238167,5,0.4375019073486328,-1.1749992370605469,-4.1791672706604,-5.658333778381348,1.4416694641113281,4,0.022869055317553233,-1.0384700030811216,40.33333206176758,-1.411788861437794,40.666664123535156,1.0,40.5,0.022869055317553233 3968,2015-06-01,40.83333206176758,40.94166564941406,40.39166641235352,40.46666717529297,33030.0,0.018711019304589405,-1.1290303526997305,-1.0999988555864548,75.60388369696466,66.64129458078243,-0.44112839918644653,-1.7314956074956669,-5.0110393616841264,-8.524541556027337,26.500674169688775,0.8583335876464844,1.3472961700571062,1.4204160690307646,-0.9669924441221056,3.8078245821836347,0.22671181245432592,2.614120325607203,-1.2554307260655477,60.402585592449675,-13.363573860869984,1.1937042565764353,6,-0.3124980926513672,-1.9249992370605469,-4.9291672706604,-6.408333778381348,0.06666946411132812,0,-0.022653043245682847,-2.5000057220677263,40.08333206176758,-1.0384700030811216,40.33333206176758,-1.411788861437794,40.666664123535156,-0.022653043245682847 3969,2015-06-02,41.33333206176758,41.666664123535156,40.75,41.0,26190.0,0.012244898340494581,-1.1999972534137777,0.9090918548882115,75.33579150995656,67.98088534190117,-0.880918385196324,-2.041474220298113,-5.3232405418373645,-8.896612189377095,26.200531140228243,0.9166641235351562,1.420815530316652,1.733332824707034,-0.6395275415008967,4.106193190914965,0.5469026416030687,2.9197630078109995,-1.510836806252307,78.94743182327417,2.7096389533360536,1.186430183103967,6,-0.6416664123535156,-2.2541675567626953,-5.4291672706604,-6.908333778381348,-0.3333320617675781,1,-0.002217754309185249,-1.1290303526997305,40.83333206176758,-2.5000057220677263,40.08333206176758,-1.0384700030811216,40.33333206176758,-0.002217754309185249 3970,2015-06-03,41.33333206176758,42.20000076293945,40.89166641235352,41.5,53436.0,0.0,-1.4920672404460131,-0.5000057220677264,72.09947388753554,68.66467702231029,-0.7391766840948009,-1.8840748857798246,-5.087511220880387,-8.761795580840818,26.11520703309742,1.3083343505859304,1.4802134116188341,1.5720829010009751,-0.812254611396952,3.9564204133989023,0.379914144802008,2.7642516571999423,-1.2157697873691262,59.05506134748194,-15.202881644509972,1.1921687561989645,6,-0.1999988555908203,-1.9874992370605469,-5.108333110809326,-6.820833206176758,-0.7249984741211009,2,0.010887115567334016,-1.1999972534137777,41.33333206176758,-1.1290303526997305,40.83333206176758,-2.5000057220677263,40.08333206176758,0.010887115567334016 3971,2015-06-04,41.041664123535156,41.54999923706055,40.83333206176758,41.291664123535156,36222.0,-0.007056482593674307,-1.1500097275151349,1.499988555995514,64.73213647092481,68.73907811350263,-0.3511878322533235,-1.4460207567409498,-4.590074864551667,-8.341493007295696,26.724103440630877,0.7166671752929688,1.4167754716739012,1.1404150009155245,-1.1965820306215278,3.477412032452577,-0.028083514853001645,2.3089135166840506,-0.5492629211993219,45.27548695915454,-25.067754118725155,1.168498515768525,6,0.10000228881835938,-1.695831298828125,-4.816665172576904,-6.3166656494140625,0.875,3,0.0014213446708777333,-1.4920672404460131,41.33333206176758,-1.1999972534137777,41.33333206176758,-1.1290303526997305,40.83333206176758,0.0014213446708777333 3972,2015-06-05,39.80833435058594,41.025001525878906,39.416664123535156,41.01666641235352,83874.0,-0.030050676532922815,1.6258520772155565,4.833328247070341,50.83014369591818,66.05353704559406,0.9098950126622825,-0.12940935396629527,-3.1508569319710205,-6.997103643274826,26.120676274559717,1.625,1.3833407265918183,-0.1499982833862319,-2.414676689055277,2.114680122282813,-1.2823374862207544,0.9823409194482906,2.3916664123535156,14.071967490594611,-50.505812695715825,1.1323392028345234,6,0.9999980926513672,-0.46250152587890625,-3.427086353302002,-4.775002479553223,4.25,4,0.012350802777744807,-1.1500097275151349,41.041664123535156,-1.4920672404460131,41.33333206176758,-1.1999972534137777,41.33333206176758,0.012350802777744807 3973,2015-06-08,39.224998474121094,39.83333206176758,38.83333206176758,39.83333206176758,52632.0,-0.014653611761986651,2.287669858469565,0.5034490161227663,41.214447131492506,63.263433026223495,1.3270922302768255,0.5469443692805953,-2.3864642045153204,-6.302311565196803,25.368767158697647,1.0,1.2892690980300543,-0.7745840072631864,-2.9479636933531452,1.3987956788267724,-1.8612738503081658,0.31210583578179296,2.9193355560302763,11.633648782168077,-46.66701907251394,1.0866898430449805,6,1.2916679382324219,0.1208343505859375,-2.6937503814697266,-4.191666603088379,5.733333587646484,0,0.05863615401477329,1.6258520772155565,39.80833435058594,-1.1500097275151349,41.041664123535156,-1.4920672404460131,41.33333206176758,0.05863615401477329 3974,2015-06-09,39.09166717529297,39.35833358764648,38.349998474121094,39.31666564941406,31458.0,-0.0033991409564003705,5.54053050922973,0.3698603507847822,43.166427976768624,60.673266409638195,1.3853244994836658,0.8657738631734446,-2.0604896694974713,-6.0518454613225074,25.474855895940863,1.0083351135253835,1.2076395633609138,-0.9974987030029325,-2.822071229407385,0.8270738234015198,-1.9097849662051587,-0.08521243980070636,2.9202267761230516,19.264110655879833,-34.667777262162446,0.912286263202227,6,1.1833324432373047,0.2541656494140625,-2.108335018157959,-4.016668319702148,6.458332061767578,1,0.0462588188545936,2.287669858469565,39.224998474121094,1.6258520772155565,39.80833435058594,-1.1500097275151349,41.041664123535156,0.0462588188545936 3975,2015-06-10,40.81666564941406,40.81666564941406,39.00833129882813,39.39166641235352,37068.0,0.044127012193824866,1.5380144824724507,-6.333372893425081,54.09836475646448,59.85442792710549,-0.35331328967019004,-0.6614559032454537,-3.5801117344063726,-7.641437031637494,26.737500084292115,1.8083343505859304,0.9880487157572304,0.5804164886474581,-0.9418473265990457,2.102680303893962,-0.1807154189757938,1.34154839627071,0.975514573364265,77.08333084980707,26.05592589582878,0.7611319076232511,6,-0.5416660308837891,-1.4708328247070312,-3.9583334922790527,-5.725000381469727,4.95000076293946,2,0.004491654270847301,5.54053050922973,39.09166717529297,2.287669858469565,39.224998474121094,1.6258520772155565,39.80833435058594,0.004491654270847301 3976,2015-06-11,40.26666641235352,40.95833206176758,40.0,40.82500076293945,28494.0,-0.013474869353235275,1.323237834538628,-0.3918137891341271,50.153855688341096,58.58161386826294,0.2081211030540686,0.015344212399291735,-2.8537576039206414,-6.959051949753167,27.532266623773218,0.9583320617675781,0.8705165175314917,-0.04958286285399538,-1.3807036007147389,1.281537875006748,-0.7151432317843671,0.6159775060763764,1.3189829055053721,71.65105613516731,22.78581673071993,0.6655603689303718,6,0.008333206176750707,-0.9208335876464915,-3.2708344459533762,-5.175001144409187,5.258335113525376,3,0.008485112022785568,1.5380144824724507,40.81666564941406,5.54053050922973,39.09166717529297,2.287669858469565,39.224998474121094,0.008485112022785568 3977,2015-06-12,38.92499923706055,40.20833206176758,38.75,40.20833206176758,51492.0,-0.03331954926572622,1.2727261918208894,2.298502363969311,36.81639367713325,54.27189275494834,1.5289889555398304,1.3916056096875948,-1.3509135120483293,-5.485202886164231,27.318044741285608,1.5166664123535227,0.6973736905033334,-1.3679166793823256,-2.7811083470071267,0.045274988242475445,-2.074512513194726,-0.6613208455699251,2.4665110301740825,22.044755535210506,-20.104713609036082,0.7065958338124017,6,1.3500003814697266,0.4208335876464844,-1.9937505722045898,-3.833333969116211,6.775001525878906,4,0.07685715979735308,1.323237834538628,40.26666641235352,1.5380144824724507,40.81666564941406,5.54053050922973,39.09166717529297,0.07685715979735308 3978,2015-06-15,38.51666641235352,38.83333206176758,38.51666641235352,38.83333206176758,24708.0,-0.010490246183954999,-1.0000000000000449,0.24675255188485198,38.00401927962145,50.12391806268888,1.759136035663552,1.7989748833092065,-0.7895417075632878,-4.947982650200082,26.843222857943395,0.40833282470702414,0.5756461271361246,-1.7170827865600486,-3.3210105764505755,-0.11315499666952178,-2.5190466815053085,-0.9151188916147888,2.692353147294291,6.389824484943067,-33.48752033033281,0.8019638949452628,6,1.7583332061767507,0.8291664123535085,-1.4041671752929759,-3.3750009536743235,9.816665649414055,0,0.14387714343978186,1.2727261918208894,38.92499923706055,1.323237834538628,40.26666641235352,1.5380144824724507,40.81666564941406,0.14387714343978186 3979,2015-06-16,38.71666717529297,38.92499923706055,37.67499923706055,38.416664123535156,39168.0,0.005192577176806212,2.4883696172885506,-0.9473811015275112,38.253023953554404,46.363201403357635,1.2839483619800518,1.5491017875954611,-0.826725808254551,-5.020616303928193,26.031895947884152,1.25,0.4685418626144653,-1.4349987030029325,-3.174389936686609,0.3043925306807438,-2.3046943198447707,-0.5653030861610944,2.3208111192232437,31.725931967477862,-5.487576690266465,0.8696956168418389,6,0.8958320617675781,0.6291656494140625,-1.6041679382324219,-3.5750017166137695,9.158332824707031,1,0.16121389938382213,-1.0000000000000449,38.51666641235352,1.2727261918208894,38.92499923706055,1.323237834538628,40.26666641235352,0.16121389938382213 3980,2015-06-17,38.11666488647461,38.92499923706055,38.07500076293945,38.71666717529297,101886.0,-0.015497260807646462,-1.4878105967141366,-1.999987284471797,37.062252304403955,43.28876982929977,1.5418209925278035,2.1144335776908605,-0.06107440051968638,-4.296773439767335,25.176723923457146,0.8499984741210938,0.16212121471794205,-1.9441675186157212,-3.906957414697004,0.018622377465561613,-2.925562466656359,-0.9627725705750834,2.6518150834451504,13.451747751264659,-24.723082533704908,0.9813949480406398,6,1.2333354949951172,1.2291679382324219,-1.0041656494140625,-2.97499942779541,9.833335876464844,2,0.19501533968738172,2.4883696172885506,38.71666717529297,-1.0000000000000449,38.51666641235352,1.2727261918208894,38.92499923706055,0.19501533968738172 3981,2015-06-18,37.974998474121094,38.11666488647461,37.20833206176758,37.916664123535156,32124.0,-0.0037166528807137666,4.317062278096599,-0.09722354676483116,37.53694243587133,41.81174746707234,1.3440783467760369,2.1940058871239927,0.23538376975424313,-4.040147161607592,24.654012280866684,0.9083328247070312,-0.20601033488865284,-1.9750005722045927,-4.145980948280922,0.19597980387173664,-3.0604907602427573,-0.889510384166428,2.546003037169932,25.55554707845052,-16.727377728162633,1.0854901880381662,6,1.1083335876464844,1.7291679382324219,-0.9854164123535156,-2.8333330154418945,10.191665649414062,3,0.20517888746044943,-1.4878105967141366,38.11666488647461,2.4883696172885506,38.71666717529297,-1.0000000000000449,38.51666641235352,0.20517888746044943 3982,2015-06-19,38.15833282470703,38.650001525878906,37.83333206176758,37.974998474121094,36618.0,0.004827764528045231,-2.500008174342374,3.1428197750457754,33.05174663190817,40.90478074489631,1.0080888272988915,1.9463829849148624,0.18905914913648303,-4.099635471881847,23.86707573140431,0.8166694641113281,-0.5498820880885305,-1.6874996185302749,-3.9951744693665603,0.6201752323060106,-2.841337043948414,-0.5336621931121357,2.0314017416316474,55.3398338718351,14.71487606287733,1.1538374254181414,6,0.9249992370605469,1.5458335876464844,-1.1229171752929688,-3.016667366027832,9.275001525878906,4,0.193055308129239,4.317062278096599,37.974998474121094,-1.4878105967141366,38.11666488647461,2.4883696172885506,38.71666717529297,0.193055308129239 3983,2015-06-22,39.10833358764648,39.599998474121094,38.166664123535156,38.166664123535156,25326.0,0.024896285886062852,-2.0442409045059207,5.136350395339121,36.66334662265543,40.182216149994844,0.04447593059862953,0.8786637770975645,-0.6210825875760335,-4.9448222360879726,22.34747310921495,1.4416656494140625,-0.8120996619287837,-0.6341655731201215,-2.8753654459555307,1.6070342997152878,-1.754765509537826,0.48643436329758316,0.7832607282350921,79.44258095798592,41.86139572682758,1.1205999364177042,6,-0.025001525878899145,0.5958328247070384,-1.862502098083489,-3.966668128967278,8.891666412353523,0,0.16854891453046084,-2.500008174342374,38.15833282470703,4.317062278096599,37.974998474121094,-1.4878105967141366,38.11666488647461,0.16854891453046084 3984,2015-06-23,40.99166488647461,41.08333206176758,39.34166717529297,39.75,51144.0,0.04815677698481724,1.4444432546746797,1.3185782631768803,48.32925561721251,39.54120402341129,-1.722094239877876,-1.018145459250377,-2.3612787841834546,-6.704138765488082,21.06422382738167,1.9749984741211009,-0.8533807956835204,1.2245824813842745,-1.0619299584544848,3.511094921223034,0.08132626146489486,2.367838701303654,-3.7833328247070312,97.63439547631049,60.17656739580583,1.1432562199193779,6,-1.8458328247070312,-1.2874984741210938,-3.5812501907348633,-5.812499046325684,6.216667175292969,1,0.17910146356888723,-2.0442409045059207,39.10833358764648,-2.500008174342374,38.15833282470703,4.317062278096599,37.974998474121094,0.17910146356888723 3985,2015-06-24,41.48333358764648,41.54999923706055,40.74166488647461,40.99166488647461,73188.0,0.011994357939194122,1.586669921875,0.39597536060461186,52.118318927742465,39.759477716678106,-2.3571283583180644,-1.523610606083814,-2.696312276775785,-7.065678751696986,19.86195180349757,0.8083343505859375,-0.7584319951191105,1.675417709350576,-0.7059390161135184,4.05677443481467,0.48473934661852525,2.8660960720826267,-4.197501525878899,98.46451497264825,59.43459519233559,1.1906783627320476,6,-2.1041679382324148,-1.7791671752929616,-3.7312517166137624,-5.962500572204583,6.016666412353523,2,0.1540779358739126,1.4444432546746797,40.99166488647461,-2.0442409045059207,39.10833358764648,-2.500008174342374,38.15833282470703,0.1540779358739126 3986,2015-06-25,40.83333206176758,41.5,40.59166717529297,41.416664123535156,27750.0,-0.015668980037623292,1.422208545895661,-1.186433182297826,55.207437396678614,41.802927018849815,-1.808472304893904,-0.8793125175281133,-1.9216700286266217,-6.294527056543096,19.008535071057896,0.9083328247070312,-0.6782148174737443,1.0004161834716783,-1.4144282809349917,3.4152606478783483,-0.20700604873165673,2.2078384156750133,-3.376933312988278,80.71747774304066,36.938887787608564,1.2074222322033343,6,-1.4541664123535156,-1.1291656494140625,-3.0812501907348633,-5.312499046325684,6.5,3,0.17428576953765784,1.586669921875,41.48333358764648,1.4444432546746797,40.99166488647461,-2.0442409045059207,39.10833358764648,0.17428576953765784 3987,2015-06-26,41.0,41.0,40.525001525878906,40.84166717529297,33606.0,0.004081663920551648,5.0,-0.2714282911644879,59.41645066920092,44.18208606213641,-1.8437363004236147,-1.0264093817548883,-1.969130785363447,-6.345030948231077,18.184627747848886,0.47499847412109375,-0.8155192392726462,1.121250724792482,-1.3477939899567986,3.5902954395417623,-0.11327163258215478,2.3557730821671186,-3.3798572316894493,83.74387346787368,34.41620718102435,1.2345223573746384,6,-1.6208343505859375,-1.2958335876464844,-2.8895835876464844,-5.441666603088379,6.224998474121094,4,0.17479668593988196,1.422208545895661,40.83333206176758,1.586669921875,41.48333358764648,1.4444432546746797,40.99166488647461,0.17479668593988196 3988,2015-06-29,39.90833282470703,40.5,35.83333206176758,39.30833435058594,62892.0,-0.0266260286656822,4.2336477785621085,3.789476220305498,53.93257725217034,45.92425865087152,-0.5966447440421447,-0.008004374259471092,-0.7657973272721321,-5.1492874809856914,17.285652990667934,5.166667938232422,-0.911297056444063,0.0758335113525419,-2.3522360825895916,2.5039031052946754,-1.1382012856185213,1.289868308323605,1.6416664123535156,71.28280583748725,17.40244908357809,1.2140347969710668,6,-1.2166671752929688,-0.8916664123535156,-1.7562503814697266,-4.308333396911621,7.591667175292969,0,0.18855715068157952,5.0,41.0,1.422208545895661,40.83333206176758,1.586669921875,41.48333358764648,0.18855715068157952 3989,2015-06-30,41.24166488647461,41.53333282470703,39.58333206176758,39.70833206176758,38448.0,0.03340986624583131,-1.186917367216411,2.5555612069732843,52.12676724735297,47.59809364453253,-1.7144300721829921,-1.4214336711874722,-2.0196362304254123,-6.372926828761919,15.54396153724778,1.9500007629394531,-0.7312150564672422,1.4137489318847685,-1.0027103224389293,3.8302081862084663,0.20551930472291957,2.6219785590466174,-5.408332824707031,94.60639667954544,41.85746674409367,1.2082296271618473,6,-2.549999237060547,-2.2249984741210938,-2.608332633972168,-5.308331489562988,6.650001525878913,1,0.16387153942812382,4.2336477785621085,39.90833282470703,5.0,41.0,1.422208545895661,40.83333206176758,0.16387153942812382 3990,2015-07-01,41.78333282470703,42.791664123535156,41.33333206176758,41.33333206176758,32058.0,0.013133997856862978,-5.481464841266478,0.2934788557894685,57.59598605006431,49.826876268331745,-1.8788668691533204,-2.0318332617720145,-2.5050411446753813,-6.7961146104645564,13.081848298329978,1.5499992370605469,-0.5063536320145303,1.9329168319702177,-0.550027526010652,4.415861189951087,0.6914446529797829,3.1743890109606525,-5.950000762939453,85.50900862624275,33.699016066154044,1.2414721789904342,7,-2.470834732055664,-2.470834732055664,-2.6416664123535156,-5.812499046325684,6.258331298828125,2,0.1298364412389017,-1.186917367216411,41.24166488647461,4.2336477785621085,39.90833282470703,5.0,41.0,0.1298364412389017 3991,2015-07-02,41.099998474121094,42.54999923706055,40.68333435058594,42.166664123535156,26820.0,-0.01635423276196568,1.036358869574988,-2.3703640910439536,61.66218380483498,53.00581373199028,-0.7885598279902624,-1.4165308438601798,-1.7915668567577825,-5.9941435289251075,10.696048590404653,1.8666648864746094,-0.2952624880555703,1.2466657638549776,-1.2423003870542644,3.7356319147642196,0.002182688400353072,2.491148839309602,-4.988333129882811,75.68863293103118,19.282668560277642,1.2444830754546223,7,-1.7875003814697266,-1.7875003814697266,-1.7312488555908203,-5.129164695739746,5.733333587646484,3,0.15571780446436545,-5.481464841266478,41.78333282470703,-1.186917367216411,41.24166488647461,4.2336477785621085,39.90833282470703,0.15571780446436545 3992,2015-07-03,40.29999923706055,41.625,40.20833206176758,40.85833358764648,33492.0,-0.01946470235429021,-2.820217668600584,0.5234389528645953,59.17666208118191,55.507293227382114,0.3879835361888837,-0.6090341971820692,-0.9547893598480499,-5.073100470694577,10.206786332680059,1.4166679382324219,-0.020553997080121178,0.4220832824707017,-2.074711454050586,2.9188780189919896,-0.8263140857899458,1.6704806507313492,-3.921133941650389,64.19163580644542,1.398697733277487,1.2483973682606444,7,-0.9875011444091797,-0.9875011444091797,-0.7229166030883789,-4.329165458679199,7.25,4,0.17452439101386052,1.036358869574988,41.099998474121094,-5.481464841266478,41.78333282470703,-1.186917367216411,41.24166488647461,0.17452439101386052 3993,2015-07-06,41.525001525878906,42.23333358764648,39.83333206176758,39.90833282470703,38496.0,0.030397079702468854,-1.7169773839290647,-2.8955207564702072,63.07214192720819,57.14539170627052,-0.5120069620453975,-1.7422154219324497,-2.11781170194881,-6.176158093206453,10.213668309279498,2.400001525878899,0.31584805380403935,1.5320854187011719,-1.048551497111589,4.112722334513933,0.24176696079479143,2.8224038766075523,-4.889624277343749,60.51959169842279,-5.946869480394035,1.290318457906379,7,-2.212503433227539,-2.212503433227539,-1.8104181289672852,-5.554167747497559,5.774997711181641,0,0.13726662826706648,-2.820217668600584,40.29999923706055,1.036358869574988,41.099998474121094,-5.481464841266478,41.78333282470703,0.13726662826706648 3994,2015-07-07,40.900001525878906,42.18333435058594,40.900001525878906,41.76666641235352,52830.0,-0.015051173438500487,-1.9615433709962102,-0.536080698442666,62.925703093693755,58.34621216915399,0.11021331735007323,-1.027472317269357,-1.4459504788485944,-5.44598019283184,10.723136012566394,1.2833328247070312,0.6908970654612077,0.8166687011718778,-1.757721912337118,3.3910593146808736,-0.47052660558262005,2.1038640079263757,-4.018372802343748,36.05644808764308,-35.58279338547607,1.287195306754498,7,-1.587503433227539,-1.587503433227539,-1.1854181289672852,-4.929167747497559,4.933330535888672,1,0.16136914982619355,-1.7169773839290647,41.525001525878906,-2.820217668600584,40.29999923706055,1.036358869574988,41.099998474121094,0.16136914982619355 3995,2015-07-08,41.0,41.666664123535156,40.81666564941406,40.92499923706055,30126.0,0.002444950376293331,-4.828535555003335,-0.0865395196112515,64.10256319055765,59.334559479584996,-0.07326020888991991,-1.1731812190954258,-1.4811093081398,-5.437554772548502,10.066359949138903,0.8499984741210938,0.9980848607153732,0.9075004577636747,-1.6791610565661657,3.494161972093515,-0.3858302994012419,2.2008312149285914,-3.8819698604648423,42.94482404185588,-33.09755661896192,1.2933307571649189,7,-1.6875019073486328,-1.6875019073486328,-1.1145849227905273,-4.858334541320801,6.108333587646477,2,0.16808942469154942,-1.9615433709962102,40.900001525878906,-1.7169773839290647,41.525001525878906,-2.820217668600584,40.29999923706055,0.16808942469154942 3996,2015-07-09,40.60833358764648,41.25,40.416664123535156,41.07500076293945,62712.0,-0.009552839325695728,1.0408250966910184,-6.222165708763637,61.20426683004727,59.53320571967904,0.3164073910615812,-0.7953853491229879,-1.0283548863577394,-4.935713949694048,9.35152772595434,0.8333358764648438,1.0512818630720844,0.4987506866455007,-2.097250219281314,3.0947515925723152,-0.7992497663179066,1.796751139608908,-3.2633580887513176,32.2917097144381,-44.45393163893365,1.2980004529634073,7,-1.29583549499511,-1.29583549499511,-0.36875057220458274,-4.19999980926513,6.6166648864746165,3,0.18304938615235322,-4.828535555003335,41.0,-1.9615433709962102,40.900001525878906,-1.7169773839290647,41.525001525878906,0.18304938615235322 3997,2015-07-10,41.916664123535156,42.349998474121094,40.60833358764648,40.83333206176758,50304.0,0.03221827689789003,-1.2717432137588107,-2.321423316494153,62.435410566670846,60.47796497684576,-0.9479021106858312,-1.9690503471988734,-2.254030674151558,-6.126873462971375,9.554491881590305,1.7416648864746165,1.0506441175053993,1.6574979782104506,-0.995250328150675,4.310246284571576,0.33112382502988424,2.983872131391017,-4.353821079654395,82.78141479304381,6.113494250327619,1.326374153180563,7,-0.7291660308837891,-2.604166030883789,-1.6729145050048828,-5.508330345153809,5.6833343505859375,4,0.11729626011607719,1.0408250966910184,40.60833358764648,-4.828535555003335,41.0,-1.9615433709962102,40.900001525878906,0.11729626011607719 3998,2015-07-13,44.05833435058594,44.5,42.33333206176758,42.45000076293945,168426.0,0.05109352740330042,-1.3529370338226492,1.484617361940075,63.275617493431625,61.71672611529895,-2.7256148322590406,-3.872827647545442,-4.300425271725842,-8.140257539916192,10.32167080284479,2.5833358764648438,1.1191754354144265,3.522084808349611,0.5032677153089082,6.540901901390313,2.012676261829263,5.0314933548699585,-6.286338463519002,89.18370511816835,14.541332234305244,1.5094085465203502,7,-1.8916683197021484,-3.8916683197021484,-3.9812517166137695,-7.633334159851074,3.9416656494140625,0,0.07925095076655286,-1.2717432137588107,41.916664123535156,1.0408250966910184,40.60833358764648,-4.828535555003335,41.0,0.07925095076655286 3999,2015-07-14,44.95833206176758,45.0,43.95000076293945,44.45000076293945,25134.0,0.02042741116856761,2.549290144550038,0.3160608612122434,64.52960725480304,62.48712847138103,-3.4005660794470174,-4.512603174568795,-5.070158477920955,-8.909158943969608,10.783619150724881,1.0499992370605469,1.1621538097645612,4.109999275207521,0.6281974477332639,7.591801102681778,2.3690983614703924,5.8509001889446495,-6.782655927924658,99.09088185209414,26.327429044207335,1.7409009137371287,7,-2.541666030883789,-4.541666030883789,-5.027082443237305,-8.504165649414062,2.299999237060554,1,0.05208527691987741,-1.3529370338226492,44.05833435058594,-1.2717432137588107,41.916664123535156,1.0408250966910184,40.60833358764648,0.05208527691987741 4000,2015-07-15,45.54999923706055,45.83333206176758,44.98333358764648,45.0,31650.0,0.013160345327760004,-1.9142868353420017,1.0819700426247223,69.81792676679763,63.39332213382132,-3.8015123200385403,-4.763033465041943,-5.538656403088304,-9.363361659808433,11.405535412447215,0.875,1.381231214821355,4.329999732971189,0.5058405545348776,8.1541589114075,2.4179201437530295,6.242079322189348,-6.828377193925057,94.76924138717854,22.061320593089334,1.9120795892181561,7,-2.7166671752929688,-4.716667175292969,-5.7395830154418945,-8.883332252502441,0.25,2,0.006220259702584219,2.549290144550038,44.95833206176758,-1.3529370338226492,44.05833435058594,-1.2717432137588107,41.916664123535156,0.006220259702584219 4001,2015-07-16,45.76666641235352,46.625,45.76666641235352,45.83333206176758,48822.0,0.004756688889616667,-24.750400549330063,-0.12121043980051281,69.94420965702521,64.58971630891503,-3.6728359504049166,-4.601984803091945,-5.631395477520655,-9.462795132540151,11.517754864417135,1.0750007629394531,1.5547890607276997,4.157083511352546,0.14207056435071053,8.172096458354382,2.1495770378516283,6.164589984853464,-6.333873367354826,85.73406719235535,13.826357281967887,2.0075064735009183,7,-2.5375003814697337,-4.537500381469734,-5.95625019073487,-9.099999427795417,-1.4333343505859446,3,0.02931537908408388,-1.9142868353420017,45.54999923706055,2.549290144550038,44.95833206176758,-1.3529370338226492,44.05833435058594,0.02931537908408388 4002,2015-07-17,45.5250015258789,46.30833435058594,45.5,45.83333206176758,25704.0,-0.005280368998197171,-3.5116303827114494,4.625028610666656,75.30031294268525,65.94840197730136,-2.919027916748057,-3.984413272565817,-5.279756620173806,-9.110631544267221,12.071483499141966,0.8083343505859375,1.6312699460599873,3.5470851898193274,-0.4863943871084544,7.580564766747109,1.53034540135544,5.563824978283215,-5.229143646280043,74.36897518743845,2.2838121002466067,2.016739788463891,7,-2.004169464111321,-4.29583549499511,-5.714585304260247,-8.58333492279052,-2.241668701171868,4,0.0373420514280669,-24.750400549330063,45.76666641235352,-1.9142868353420017,45.54999923706055,2.549290144550038,44.95833206176758,0.0373420514280669 4003,2015-07-20,45.70000076293945,46.666664123535156,45.70000076293945,45.85833358764648,49830.0,0.0038440248477766836,-11.210523779694501,0.5135165229440308,72.42247946010731,67.00359935134732,-2.726213810676171,-3.8369853048373272,-5.331884307108581,-9.178980343629178,13.350109773955083,1.141662597656257,1.739576375652092,3.392501068115237,-0.7299522545003114,7.514954390730786,1.3312744068074664,5.453727729423008,-4.6446458288924575,64.41725630724686,-4.620049227977219,2.0612266613077743,7,-2.158336639404297,-4.450002670288086,-5.889584541320801,-8.520833969116211,0.133331298828125,0,0.04157544156372195,-3.5116303827114494,45.5250015258789,-24.750400549330063,45.76666641235352,-1.9142868353420017,45.54999923706055,0.04157544156372195 4004,2015-07-21,48.33333206176758,49.01666641235352,47.5,47.974998474121094,90186.0,0.057622128115228266,-1.3184759061261848,-2.2631667710693444,77.21607309004845,68.46065600684629,-4.687144380517012,-6.210512303262931,-7.773749383860334,-11.679419395458922,13.96493191531414,3.3166656494140696,2.026956762382426,5.6587490081787095,0.7897561962495914,10.527741820107828,3.2242526022141504,8.093245414143269,-6.492393841192239,83.05782388202547,15.438835158171457,2.4344964059645577,7,-3.616666793823242,-5.908332824707031,-8.522915840148926,-10.833332061767578,-2.599998474121101,1,-0.006896525597316461,-11.210523779694501,45.70000076293945,-3.5116303827114494,45.5250015258789,-24.750400549330063,45.76666641235352,-0.006896525597316461 4005,2015-07-22,47.875,48.416664123535156,47.58333206176758,48.13333129882813,66498.0,-0.009482732561906793,1.0202064105646698,-0.7209240432213964,78.68739020288268,70.40322527049467,-3.5213431749514754,-5.532431240596253,-7.143866169114062,-11.093502904114786,14.320395082248794,0.8333320617675781,2.1838799452447972,4.880833625793457,-0.4737762604831701,10.235443512070084,2.203528682655147,7.558138568931767,-4.8859452687401514,67.53554990763357,0.8985973099436819,2.6773049431383127,7,-3.0625,-5.450000762939453,-8.395833969116211,-10.375,-0.9583358764648438,2,-0.012880808379569064,-1.3184759061261848,48.33333206176758,-11.210523779694501,45.70000076293945,-3.5116303827114494,45.5250015258789,-0.012880808379569064 4006,2015-07-23,47.95000076293945,48.39166641235352,47.666664123535156,48.04999923706055,38856.0,0.001566595570536844,-1.1749902725962083,0.3870939161252109,84.51130091676669,72.85610197606087,-2.7327920064103353,-5.319674587767807,-7.068428856059896,-11.035062974194332,14.827901572569957,0.7250022888183665,2.4257788862727736,4.600000953674318,-1.0856229172020448,10.28562482455068,1.757189018236133,7.442812889112503,-3.996528162704614,69.66827317862642,2.609561256447634,2.8428119354381822,7,-2.2750015258789062,-5.525001525878906,-8.602084159851074,-10.450000762939453,-0.7083358764648438,3,-0.044838404414388244,1.0202064105646698,47.875,-1.3184759061261848,48.33333206176758,-11.210523779694501,45.70000076293945,-0.044838404414388244 4007,2015-07-24,48.166664123535156,48.39166641235352,47.724998474121094,47.95000076293945,45222.0,0.004518526739277107,-1.0000000000000213,-2.1666666666666665,82.96113964722234,75.04338221537095,-2.2011314974127245,-5.240588153234519,-7.152407352828249,-11.109550330930347,15.423742310578547,0.666667938232429,2.6922514366031223,4.458331108093262,-1.5004698413200614,10.417132057506585,1.4789306333865966,7.437731582799927,-3.403080513361324,74.37178242647009,6.217989283914974,2.9794004747066616,7,-1.6833305358886719,-5.741664886474609,-8.77291488647461,-10.666664123535156,-0.558330535888679,4,-0.07958475288917799,-1.1749902725962083,47.95000076293945,1.0202064105646698,47.875,-1.3184759061261848,48.33333206176758,-0.07958475288917799 4008,2015-07-27,47.43333435058594,48.5,46.85833358764648,48.49166488647461,34296.0,-0.015224840380650306,2.0542609251078003,-4.884677007588429,82.07860210316841,76.993270531856,-1.0490282127056076,-4.126148479363529,-6.302118456089175,-10.234736480971748,15.238402709791348,1.6416664123535227,3.0536072439222224,3.3487512588501005,-2.549760019590444,9.247262537290645,0.3994956196298318,6.298006898070369,-1.9892574920633521,26.64096826760285,-43.69035271074754,2.949255639220272,7,-0.4333343505859375,-5.008335113525391,-8.03958511352539,-9.841667175292969,-2.4666671752929688,0,-0.08749124603397485,-1.0000000000000213,48.166664123535156,-1.1749902725962083,47.95000076293945,1.0202064105646698,47.875,-0.08749124603397485 4009,2015-07-28,48.0,48.0,46.81666564941406,47.45000076293945,35358.0,0.011946570005510582,3.303039971146977,-0.5196856921441059,82.86389214242975,78.44282224025957,-1.2726971334933879,-4.385376677092125,-6.764052115250429,-10.65718240911093,15.72878144001788,1.1833343505859375,3.3565512622054925,3.577500152587888,-2.408951544938141,9.563951850113916,0.5842743038248699,6.570726001350906,-1.9843088128644624,70.29704765271622,-3.353962361479475,2.993225848763015,7,-0.7416667938232422,-5.575000762939453,-8.606250762939453,-10.233333587646484,-2.9666671752929688,1,-0.04513891537984216,2.0542609251078003,47.43333435058594,-1.0000000000000213,48.166664123535156,-1.1749902725962083,47.95000076293945,-0.04513891537984216 4010,2015-07-29,47.20833206176758,48.9000015258789,47.20833206176758,48.14166641235352,42294.0,-0.01649308204650879,-2.625002043585578,-1.6969739004986986,79.86427948056533,79.5450522206529,-0.2470350108904924,-3.3375610983765114,-5.860990998742068,-9.729490360468368,17.153186462611597,1.691669464111321,3.4981771433431703,2.514582252502443,-3.4599733816066873,8.489137886611573,-0.4726955645521258,5.5018600695570115,-0.7124848385971632,18.799964843792978,-57.600763375838696,2.987277817054565,7,0.05000114440917969,-4.783332824707031,-7.783332824707031,-9.274999618530273,-1.4666671752929688,2,-0.031244452191007466,3.303039971146977,48.0,2.0542609251078003,47.43333435058594,-1.0000000000000213,48.166664123535156,-0.031244452191007466 4011,2015-07-30,47.5,47.81666564941406,47.166664123535156,47.7750015258789,27294.0,0.006178314833296783,2.62795154044329,0.2946441708764431,77.8239555071599,79.825456950039,-0.29834710352592,-3.2940611754715974,-6.043907929774193,-9.875271214253914,18.30548327698908,0.6500015258789062,3.5745376959239152,2.486250114440921,-3.362091744431673,8.334591973313515,-0.4379208149953797,5.410421043877221,-0.6833343505859375,32.80000878905188,-41.02584579137089,2.9241709294362974,7,-0.14166641235351562,-5.075000762939453,-7.958333969116211,-9.566667556762695,-2.125,3,-0.012280755293996748,-2.625002043585578,47.20833206176758,3.303039971146977,48.0,2.0542609251078003,47.43333435058594,-0.012280755293996748 4012,2015-07-31,47.33333206176758,47.75833129882813,47.18333435058594,47.61666488647461,24984.0,-0.0035087986996299447,1.0294046368850214,1.0302954640033557,70.32059120231042,79.59191381028377,0.16964849510715396,-2.7125295698011627,-5.769795341620338,-9.561805079927751,19.279902999056837,0.5749969482421946,3.53884901904388,1.9679155349731445,-3.5218330860851594,7.4576641560314485,-0.776958775556011,4.7127898455023,-0.16666793823242188,24.79995751958319,-45.13827249839102,2.7448743105291524,7,0.5833339691162109,-4.908332824707031,-7.791666030883789,-9.399999618530273,-1.6083335876464844,4,-0.0019366305159617125,2.62795154044329,47.5,-2.625002043585578,47.20833206176758,3.303039971146977,48.0,-0.0019366305159617125 4013,2015-08-03,47.224998474121094,47.76666641235352,47.08333206176758,47.5,33204.0,-0.0022887378286640114,-1.4477603782351105,0.9705953631149528,65.59634544606016,78.30083296095175,0.577815509965518,-2.2717449171440904,-5.583149433031849,-9.299293015494044,20.65012468131365,0.6833343505859446,3.4897131870181255,1.5745820999145508,-3.6616705579460387,6.81083475777514,-1.043544229015744,4.1927084288448455,1.791667938232429,19.599951660215325,-44.72357315679504,2.618126328930294,8,0.6333351135253906,-4.799999237060547,-7.683332443237305,-8.64999771118164,-1.7666664123535156,0,0.008117207536501025,1.0294046368850214,47.33333206176758,2.62795154044329,47.5,-2.625002043585578,47.20833206176758,0.008117207536501025 4014,2015-08-04,47.5,47.83333206176758,47.041664123535156,47.349998474121094,27204.0,0.0058232193703426915,-1.065211117634766,-0.5454570675544458,64.02879632734849,76.67210030811461,0.1924084752488895,-2.1364771376216183,-5.753267893652932,-9.41868147228643,22.106564860008177,0.7916679382324219,3.4218449742054418,1.5195837020874023,-3.268859476962355,6.30802688113716,-0.8746378874374727,3.9138052916122774,1.4779997253418031,24.663759976352445,-34.32937068505762,2.3942215895248773,8,0.3583335876464844,-3.200000762939453,-8.645833969116211,-8.924999237060547,-1.7000007629394531,1,-0.05333332262541124,-1.4477603782351105,47.224998474121094,1.0294046368850214,47.33333206176758,2.62795154044329,47.5,-0.05333332262541124 4015,2015-08-05,47.89166641235352,48.18333435058594,47.5250015258789,47.7750015258789,31470.0,0.008245608681126892,-1.1351396492530128,0.7777579980673345,64.9122966697255,74.49443316955447,-0.21975474588553823,-2.092656117194167,-6.038710486081527,-9.670969473306108,23.658729794953693,0.6833343505859375,3.4344470556108817,1.5666667938232521,-2.673174826298947,5.806508413945451,-0.553254016237851,3.6865876038843552,1.008879888916013,74.45252303847269,18.063599857692097,2.119920810061101,8,-0.033332824707038355,-3.466667175292976,-9.037500381469734,-9.020833969116218,-2.3500022888183665,2,-0.059683318659991214,-1.065211117634766,47.5,-1.4477603782351105,47.224998474121094,1.0294046368850214,47.33333206176758,-0.059683318659991214 4016,2015-08-06,48.041664123535156,48.33333206176758,47.5250015258789,47.916664123535156,16950.0,0.003132021130568541,1.2823368482276731,1.071444920380473,67.89098703507648,72.81997176820492,-0.39714686428745694,-1.7467719475906165,-6.067805353064713,-9.674777529270827,25.090394630972142,0.808330535888679,3.123289386109292,1.3449979782104506,-1.991914144631835,4.681910101052736,-0.3234580832106957,3.013454039631597,0.7845268906250027,77.41927862422956,22.342017523047588,1.668456061421144,8,-0.18333053588867188,-3.6166648864746094,-8.729166030883789,-8.729166030883789,-2.0416641235351562,3,-0.04787509506636345,-1.1351396492530128,47.89166641235352,-1.065211117634766,47.5,-1.4477603782351105,47.224998474121094,-0.04787509506636345 4017,2015-08-07,46.83333206176758,48.11666488647461,46.75,48.11666488647461,26292.0,-0.0251517528339662,1.1298681996801598,-10.26666259765625,57.02478830771966,70.03621467982174,0.6729277108060145,-0.1593808254677498,-4.742059136213456,-8.32287073118318,27.05173296422167,1.3666648864746094,2.7871228921079805,-0.10916748046874858,-2.573769253046933,2.355434292109436,-1.3414683667578444,1.1231334058203473,1.9214778767675824,5.263081812070997,-46.62376468817233,1.2323008862890932,8,0.991668701171875,-2.4083328247070312,-7.520833969116211,-7.520833969116211,-2.666667938232422,4,-0.031138763730161556,1.2823368482276731,48.041664123535156,-1.1351396492530128,47.89166641235352,-1.065211117634766,47.5,-0.031138763730161556 4018,2015-08-10,47.54999923706055,47.83333206176758,46.666664123535156,46.666664123535156,20142.0,0.015302502379027194,-1.6415069895189605,-0.6883133482750625,43.63143412910686,65.67705267834141,-0.02844109663137573,-0.6335302820823969,-5.354742036528464,-8.891003504580382,28.088992931958,1.1666679382324219,2.39091242660583,0.43291645050048544,-1.6340571752391497,2.4998900762401206,-0.6005703623693321,1.466403263370303,1.084522105162506,53.000066375681776,4.847274995450739,1.0334868128698171,8,0.23333358764648438,-3.125,-8.23750114440918,-8.23750114440918,-1.7083320617675781,0,-0.038380668606132096,1.1298681996801598,46.83333206176758,1.2823368482276731,48.041664123535156,-1.1351396492530128,47.89166641235352,-0.038380668606132096 4019,2015-08-11,47.29999923706055,47.83333206176758,47.08333206176758,47.75833129882813,19476.0,-0.00525762363851201,1.4657523938521737,-0.5188654393442845,45.16127996733375,61.82116384353791,0.12496276053077793,-0.20986331457633156,-5.017637813450307,-8.484165200458094,28.940764445228883,0.75,2.0157089093346485,0.06583309173583984,-1.734335808715315,1.8660019921869946,-0.8342513584897375,0.9659175419614172,1.1770935276674734,38.00007781976485,-7.382807696979192,0.9000844502255788,8,0.1999988555908203,-2.583333969116211,-7.98750114440918,-7.98750114440918,-0.6333351135253906,1,-0.038935881712445886,-1.6415069895189605,47.54999923706055,1.1298681996801598,46.83333206176758,1.2823368482276731,48.041664123535156,-0.038935881712445886 4020,2015-08-12,45.83333206176758,47.291664123535156,45.0,47.166664123535156,31188.0,-0.03100776319133225,1.8947359544741615,2.9090962055447367,35.56815793689931,57.12607522462007,1.537789757787138,1.3482439678029934,-3.4791133154089238,-6.845774293726109,28.797420120563466,2.299999237060547,1.6477192402037844,-1.4150007247924776,-3.163069879964624,0.3330684303796687,-2.289035302378551,-0.5409661472064045,2.4989264116650105,24.999971389759594,-16.5958773582267,0.8740345775860725,8,0.8333339691162109,-1.1166667938232422,-6.520833969116211,-6.520833969116211,1.375,2,-0.0007272616501482476,1.4657523938521737,47.29999923706055,-1.6415069895189605,47.54999923706055,1.1298681996801598,46.83333206176758,-0.0007272616501482476 4021,2015-08-13,47.10833358764648,47.416664123535156,45.95833206176758,45.95833206176758,21210.0,0.02781821588185296,-1.536226307444289,-0.8625019669551481,43.69415748980028,54.16758258989672,0.2250545947141731,0.18857900919639548,-4.656557579100351,-7.955462588895124,28.333213367546485,1.5833320617675781,1.2188898957697134,-0.20708255767822692,-1.8129306467303934,1.3987655313739396,-1.0100066022043137,0.5958414868478599,0.8906990384428539,67.64710562229557,28.94977719869773,0.8029240445260836,8,-0.4416675567626882,-2.3916683197021413,-7.79583549499511,-7.79583549499511,-0.29999923706053977,3,-0.03325673707384458,1.8947359544741615,45.83333206176758,1.4657523938521737,47.29999923706055,-1.6415069895189605,47.54999923706055,-0.03325673707384458 4022,2015-08-14,47.224998474121094,47.54999923706055,46.71666717529297,47.10833358764648,10818.0,0.002476523315297463,1.1739104474641378,0.10144759276336984,48.660219706893926,52.285790841100464,0.10214854188772904,0.21692563982789181,-4.632538139893391,-7.899401303948331,28.070014126749705,0.8333320617675781,0.8590009441587654,-0.17541751861572408,-1.5447926945203605,1.1939576572889123,-0.8601051065680423,0.5092700693365941,0.4741308893593015,78.52939315319875,36.72459292677945,0.6846875879523181,8,-0.5583324432373047,-2.4124984741210938,-7.912500381469727,-7.912500381469727,-0.1999969482421946,4,-0.02593961913608922,-1.536226307444289,47.10833358764648,1.8947359544741615,45.83333206176758,1.4657523938521737,47.29999923706055,-0.02593961913608922 4023,2015-08-17,47.599998474121094,47.666664123535156,47.07500076293945,47.416664123535156,18534.0,0.007940709626607978,2.736833228930757,1.57146126933254,47.36262818636106,50.43399438099076,-0.2392202403173087,-0.00888864996376526,-4.840790139453354,-8.108784903904521,27.662931058439575,0.5916633605957031,0.535561095299272,0.10458259582519247,-1.0075577225507288,1.2167229142011138,-0.4514875633627682,0.6606527550131531,-2.5999984741210938,91.76469321068852,51.35129828627264,0.5560701591879615,8,-0.9333324432373047,-1.9249992370605469,-7.350000381469727,-8.287500381469727,-0.3249969482421946,0,-0.07212887522365263,1.1739104474641378,47.224998474121094,-1.536226307444289,47.10833358764648,1.8947359544741615,45.83333206176758,-0.07212887522365263 4024,2015-08-18,48.0,48.31666564941406,47.89166641235352,47.92499923706055,21942.0,0.008403393670198822,-5.000000000000502,0.40909280066583437,55.5040623194871,49.38863500874204,-0.6267472234695646,-0.4586586587435093,-5.0616593057742065,-8.334505595084394,26.4810839185158,0.7166671752929688,0.36776094196788733,0.5212507247924805,-0.5471482258296021,1.589649675414563,-0.012948750518560814,1.0554502001035218,-2.946666717529297,90.45228904909345,45.35082227920615,0.5341994753110403,8,-1.333333969116211,-1.5166664123535156,-6.833333969116211,-7.833333969116211,-0.1166687011718679,1,-0.044965267181396484,2.736833228930757,47.599998474121094,1.1739104474641378,47.224998474121094,-1.536226307444289,47.10833358764648,-0.044965267181396484 4025,2015-08-19,47.25833129882813,48.0,47.08333206176758,48.0,11268.0,-0.015451431274413951,1.471906760482245,-9.88881542139251,48.41874424051705,47.225052476013225,0.01747259761533826,0.24711152563641292,-4.201393543650525,-7.426688031672413,24.990532088856497,0.9166679382324219,0.2480206945568213,-0.18958454132079083,-1.2453524526278201,0.8661833699862385,-0.7174684969743055,0.3382994143327238,-2.0744647216796963,55.12363661656099,8.11639153676407,0.5278839556535131,8,-0.5999984741211009,-0.2583312988281321,-5.841665267944343,-6.841665267944343,0.6583328247070241,2,-0.012519849072784472,-5.000000000000502,48.0,2.736833228930757,47.599998474121094,1.1739104474641378,47.224998474121094,-0.012519849072784472 4026,2015-08-20,45.79999923706055,47.32500076293945,45.349998474121094,47.18333435058594,19998.0,-0.030858729491444192,1.3700009384148113,1.8651658231494233,41.41791427180569,45.49095536091167,1.2565212796185037,1.6191255748513385,-2.6212343204096484,-5.822306398360865,23.75554951952587,1.9750022888183594,0.08446199513021924,-1.5404165267944308,-2.7992365653575533,-0.28159648823130823,-2.1698265460759956,-0.9110065075128659,-0.49082069702148345,15.168562442297356,-33.21649213517591,0.6294100192815624,8,0.8583335876464844,1.208333969116211,-3.9666671752929688,-4.966667175292969,1.5916671752929759,3,0.0307496255058326,1.471906760482245,47.25833129882813,-5.000000000000502,48.0,2.736833228930757,47.599998474121094,0.0307496255058326 4027,2015-08-21,44.33333206176758,45.599998474121094,44.224998474121094,45.0,25608.0,-0.03202330130403508,-2.113201273098665,0.48192800986120954,35.95141997532154,44.63762045493553,2.605238579093438,2.93432889465425,-1.0040184116644184,-4.218232216010421,22.6839147139591,1.5750007629394531,-0.1711906960626024,-2.8154170989990206,-4.601452212684912,-1.0293819853131296,-3.7084346558419625,-1.9223995421560787,3.9833335876464844,2.647663727407827,-47.33873734991061,0.8930175568429446,8,1.9375,2.2875003814697266,-2.104166030883789,-3.104166030883789,1.116668701171875,4,0.05582712089788444,1.3700009384148113,45.79999923706055,1.471906760482245,47.25833129882813,-5.000000000000502,48.0,0.05582712089788444 4028,2015-08-24,43.28333282470703,45.00833129882813,39.849998474121094,43.31666564941406,124782.0,-0.02368419399646371,2.019514144907981,0.04999914169475232,30.94879113151744,43.05845502873371,3.3373182019300884,3.8551339400177085,0.2005962661158307,-3.0388631521720413,22.88655855477668,5.158332824707038,-0.5136043059999835,-3.657916259765628,-6.135243166665461,-1.1805893528657947,-4.896579713215544,-2.4192528063157113,4.951499481201175,40.55119068108562,-12.116276815732569,1.238663453449916,8,0.7999992370605469,1.1499996185302734,-0.9083337783813477,-2.054166793823242,0.8499984741211009,0,0.08644594713455267,-2.113201273098665,44.33333206176758,1.3700009384148113,45.79999923706055,1.471906760482245,47.25833129882813,0.08644594713455267 4029,2015-08-25,45.83333206176758,46.4000015258789,43.166664123535156,43.166664123535156,63378.0,0.058914114756083436,-1.4250018954267947,-80.00125886930648,42.21801668025244,43.79732822243961,0.6228976850492245,1.1957999392165704,-2.1684160896656834,-5.441222132580194,22.78769749327141,3.233337402343743,-0.6374791999879719,-0.9995836257934556,-3.471457408880134,1.472290157293223,-2.235520517336795,0.2363532657498837,2.0661068908691433,73.4151222996395,22.5324200008396,1.2359368915433395,8,-1.75,-1.3999996185302734,-3.4375009536743164,-4.583333969116211,-1.5,1,0.031454607362354725,2.019514144907981,43.28333282470703,-2.113201273098665,44.33333206176758,1.3700009384148113,45.79999923706055,0.031454607362354725 4030,2015-08-26,45.73333358764648,46.58333206176758,45.00833129882813,46.35833358764648,29964.0,-0.002181784950444743,1.930242296063879,-0.23437488824134434,41.23973180432728,43.52461425738706,0.7903314520307987,1.24337802182756,-1.8655183413999339,-5.189472573083485,22.230833448439892,1.575000762939446,-0.7086221973460596,-1.0258321762085032,-3.538227649317811,1.4865632969008047,-2.282029912763157,0.23036556034615074,1.8441277458496188,78.70680016146744,29.89274976730134,1.2561977365546522,8,-1.6500015258788991,-1.3583335876464773,-2.162501335144036,-3.3083343505859304,-0.23333358764647727,2,0.04701161149911037,-1.4250018954267947,45.83333206176758,2.019514144907981,43.28333282470703,-2.113201273098665,44.33333206176758,0.04701161149911037 4031,2015-08-27,46.916664123535156,47.92499923706055,46.125,46.666664123535156,58908.0,0.02587457425601536,-1.7000091553083623,-0.4,50.31685200103389,43.70868451229149,-0.4727626545688821,0.014866918846564658,-2.8234488248082954,-6.218884203123167,21.375572387289978,2.1916656494140696,-0.7544972827048184,0.1866651535034194,-2.3029587303200145,2.6762890373268533,-1.0581467884083011,1.43147709541514,-7.0666656494140625,87.51287903088276,31.81888248408245,1.2448119419117178,8,-2.833332061767578,-2.5416641235351562,-3.297914505004883,-4.491664886474609,-1.0833320617675781,3,0.02131438836672017,1.930242296063879,45.73333358764648,-1.4250018954267947,45.83333206176758,2.019514144907981,43.28333282470703,0.02131438836672017 4032,2015-08-28,47.24166488647461,47.75,46.0,47.48333358764648,22848.0,0.006927192480771893,3.51612014057747,-0.9666748046874716,48.79163527202708,43.8674630773655,-0.8885960329831946,-0.33450360982129723,-2.9205360555312154,-6.397956712872201,20.492678695184907,1.75,-0.5840593363764697,0.516249275207521,-1.9690315917203307,3.0015301421353726,-0.7263911582564049,1.7588897086714468,-7.230166397094727,91.53765590063931,34.03630732190004,1.242640433463927,8,-3.1583328247070312,-2.8666648864746094,-3.1916656494140625,-4.8166656494140625,-1.1833305358886719,4,0.003175195587187263,-1.7000091553083623,46.916664123535156,1.930242296063879,45.73333358764648,-1.4250018954267947,45.83333206176758,0.003175195587187263 4033,2015-08-31,47.60833358764648,47.60833358764648,46.224998474121094,47.44166564941406,33912.0,0.007761553324866943,15.599894715160058,-0.6896546281096007,51.197414953731766,43.38894670339268,-1.4013220433744351,-0.7072419826028593,-3.0809574684710626,-6.6205389583972405,19.65613042420919,1.3833351135253835,-0.5595783183110186,0.863751220703115,-1.6435670580204942,3.3710694994267243,-0.3899079186586931,2.1174103600649232,-7.43856508331298,93.34503262466825,31.99813895497904,1.253659139361806,8,-3.6833343505859304,-3.2333335876464773,-3.1541671752929616,-5.18333435058593,-1.2666664123535085,0,-0.04533518949436777,3.51612014057747,47.24166488647461,-1.7000091553083623,46.916664123535156,1.930242296063879,45.73333358764648,-0.04533518949436777 4034,2015-09-01,44.96666717529297,47.31666564941406,44.70833206176758,47.23333358764648,40692.0,-0.05548747904587392,1.1438382900939514,-13.599894715159266,46.91578315467608,43.22195102718813,0.8546971508292245,1.8286585917777387,-0.3202024759161617,-3.859329243675809,18.96361434219045,2.900001525878899,-0.667015709456372,-1.6512485504150405,-4.252098669924905,0.9496015690948241,-2.951673610169969,-0.35082349066011176,-4.641794056304931,8.031142155758216,-55.52105021978245,1.3004250597549318,9,-1.0791683197021484,-0.5916671752929688,-0.2541675567626953,-2.541667938232422,-0.041667938232421875,1,-0.018532302454532745,15.599894715160058,47.60833358764648,3.51612014057747,47.24166488647461,-1.7000091553083623,46.916664123535156,-0.018532302454532745 4035,2015-09-02,45.03333282470703,45.21666717529297,44.34166717529297,44.96666717529297,40308.0,0.0014825570495180518,3.0384520581710626,-0.02941131921782999,41.92082557892567,43.27783006131257,0.49084145904775767,1.6199287653231735,-0.28039991270765086,-3.8024552093343047,18.098622498044154,0.875,-0.8047490706926723,-1.4416662216186538,-4.061869508156995,1.1785370649196878,-2.7517678648878245,-0.13156457834948299,-4.556457183357544,19.302304042480483,-41.92538928254065,1.310101643269172,9,-1.145833969116211,-0.6583328247070312,-0.1916666030883789,-2.6083335876464844,0.34166717529296875,2,-0.015544058567999341,1.1438382900939514,44.96666717529297,15.599894715160058,47.60833358764648,3.51612014057747,47.24166488647461,-0.015544058567999341 4036,2015-09-03,45.74166488647461,46.291664123535156,45.35833358764648,45.35833358764648,18402.0,0.015729061504836217,-3.8695764668416683,5.750057221332219,44.478906092262115,44.22532851875041,-0.2532695244557388,0.7699261641051436,-0.8508830395976403,-4.3955796117405015,16.85108804384907,1.258331298828125,-1.0504306221295465,-0.6183341979980455,-3.1493959556329045,1.9127275596368136,-1.883865076815475,0.6471966808193841,-5.115826773210898,41.07573359717239,-17.221361079173484,1.265530878817429,9,-1.854166030883789,-1.6499996185302734,-0.899998664855957,-3.3166656494140625,-0.7833328247070312,3,-0.005283255147673249,3.0384520581710626,45.03333282470703,1.1438382900939514,44.96666717529297,15.599894715160058,47.60833358764648,-0.005283255147673249 4037,2015-09-04,45.375,45.45000076293945,44.40833282470703,45.45000076293945,22086.0,-0.008015993457707093,26.777529118559585,-0.19565520261125344,41.713224458852686,45.421376666232106,0.30921188839923275,1.076950457008337,-0.35316077768479914,-3.919592813851864,16.47717045763899,1.3333320617675781,-1.2067697026523092,-0.9120824813842745,-3.469615921756933,1.6454509589883841,-2.1908492015706074,0.36668423880205836,-4.603178664260355,31.632639953663173,-21.504425938065665,1.2787667201863306,9,0.17083168029785156,-1.283334732055664,-0.4833335876464844,-2.950000762939453,-0.2416687011718679,4,0.010100982077522414,-3.8695764668416683,45.74166488647461,3.0384520581710626,45.03333282470703,1.1438382900939514,44.96666717529297,0.010100982077522414 4038,2015-09-07,45.724998474121094,45.80833435058594,45.06666564941406,45.375,16692.0,0.007713464994404173,1.8709558334933034,-4.666598850516251,41.49531654732481,45.34107665146237,0.38217703111057233,0.6147349953881047,-0.5301396640799254,-4.155793658536396,16.082505317424882,0.741668701171875,-1.1745280348730915,-0.4708339691162138,-2.9681626673638206,2.026494729131393,-1.7194983182400208,0.7778303800075932,-4.810113580355029,46.498554902177005,-1.8391396640585924,1.2486643491238039,9,0.40833473205566406,-1.6333332061767578,-0.5541658401489258,-3.299999237060547,-1.3166656494140625,0,0.0072900139439808775,26.777529118559585,45.375,-3.8695764668416683,45.74166488647461,3.0384520581710626,45.03333282470703,0.0072900139439808775 4039,2015-09-08,45.45833206176758,46.0,45.25833129882813,45.724998474121094,21762.0,-0.005831961099013294,-1.225001859661396,-0.7619073569482289,43.02325340698561,45.53924571842441,0.6593984536420834,0.7761474974273312,-0.13296891572476,-3.8004741021628305,15.620859097682688,0.7416687011718679,-0.9459782650979704,-0.6454170227050753,-3.10687684131684,1.8160427959066894,-1.876146932010954,0.5853128866008035,-4.40324488113562,57.264955592941824,9.381402485129989,1.230729909305881,9,0.6750011444091797,-1.3666667938232422,-0.3166656494140625,-3.0333328247070312,-1.125,1,0.019431753728340384,1.8709558334933034,45.724998474121094,26.777529118559585,45.375,-3.8695764668416683,45.74166488647461,0.019431753728340384 4040,2015-09-09,45.79999923706055,47.0,45.74166488647461,45.83333206176758,61200.0,0.00751605172905867,-15.777630842785209,0.12499821185895144,50.0,45.50403994053176,0.3667499559990688,0.4551930553204073,-0.35493308414190494,-4.066036249804661,16.777968825766347,1.5416679382324219,-0.5223240953379218,-0.30208320617676065,-2.7643589670945374,2.160192554741016,-1.533221086635649,0.9290546742821277,-4.607513815300017,53.6977288449933,1.6067176968295342,1.2311378804588875,9,0.2458343505859375,-1.708333969116211,0.27916717529296875,-3.375,-0.22499847412109375,2,-0.01910480381169888,-1.225001859661396,45.45833206176758,1.8709558334933034,45.724998474121094,26.777529118559585,45.375,-0.01910480381169888 4041,2015-09-10,45.541664123535156,45.83333206176758,45.08333206176758,45.70000076293945,31146.0,-0.005640504756086351,2.5294181005466245,4.750171663996338,55.71315766595929,46.273097984302005,0.4576574389031194,0.6220311056982837,0.044600455240825454,-3.7419059463081794,18.014505934616565,0.75,-0.4097040851465934,-0.48208484649658345,-2.9090003157273188,1.9448306227341519,-1.695542581111951,0.7313728881187842,-4.214528425468629,43.7298164529946,-14.01169663528649,1.213457734615366,9,0.4333362579345703,-1.4499988555908203,0.6000022888183594,-3.1166648864746094,0.0583343505859375,3,-0.00365959669552407,-15.777630842785209,45.79999923706055,-1.225001859661396,45.45833206176758,1.8709558334933034,45.724998474121094,-0.00365959669552407 4042,2015-09-11,46.0,46.1500015258789,45.541664123535156,45.541664123535156,15246.0,0.010064100319689073,-1.654548481065304,-2.894692461512516,63.60601741642372,47.65183159126778,-0.21828615707305943,0.07084831636748845,-0.23850957448684795,-4.123529094997025,19.141043785006108,0.6083374023437429,-0.25651576322616165,0.03750095367431783,-2.3226795202315955,2.397681427580231,-1.1425892832786388,1.2175911906272745,-4.540907031153594,48.27588928438948,-11.159244114529308,1.1800902369529551,9,-0.17083358764648438,-1.9166679382324219,0.14166641235351562,-3.575000762939453,1.008331298828132,4,-0.022644955178965698,2.5294181005466245,45.541664123535156,-15.777630842785209,45.79999923706055,-1.225001859661396,45.45833206176758,-0.022644955178965698 4043,2015-09-14,44.166664123535156,46.099998474121094,44.125,46.0,28404.0,-0.03985512774923572,-1.060870707464742,-3.9999833541406575,41.00718713684047,46.99532092261937,1.201900792864734,1.7220705389702928,1.7128698758938015,-2.218306138247172,20.467557135814268,1.9749984741210938,-0.38793438736406216,-1.6241682052612276,-3.9823064466185016,0.7339700360960464,-2.803237325939861,-0.4450990845825942,-2.5782530293244648,1.449186905570652,-53.89528201210424,1.1790691206786366,9,1.3958358764648438,-0.08333206176757812,1.9583358764648438,-1.7416648864746094,5.633335113525391,0,0.02188680522914721,-1.654548481065304,46.0,2.5294181005466245,45.541664123535156,-15.777630842785209,45.79999923706055,0.02188680522914721 4044,2015-09-15,45.84166717529297,46.31666564941406,43.75,44.44166564941406,44946.0,0.03792459958200123,1.1843977157253287,-0.763636136646428,50.49961665386503,47.94851993094596,-0.3754090393111298,-0.12956285296654357,0.1979565833235739,-3.815476254200405,21.41749000043602,2.5666656494140625,-0.49423872720026196,0.1587514877319336,-1.9589989666510448,2.276501942114912,-0.900123739459552,1.2176267149234192,-4.126524318225279,64.35899000901443,11.475242959227387,1.0588752271914876,9,-0.46666717529296875,-1.7583351135253906,0.2624988555908203,-3.416667938232422,4.3916664123535085,1,-0.031267064199585914,-1.060870707464742,44.166664123535156,-1.654548481065304,46.0,2.5294181005466245,45.541664123535156,-0.031267064199585914 4045,2015-09-16,46.666664123535156,46.92499923706055,45.666664123535156,45.666664123535156,75774.0,0.017996661096279398,-1.5166702270507812,0.7142849357769168,48.80763162337927,48.429489434403436,-1.0553323256776324,-1.0552626293286522,-0.4572871079951284,-4.549202287930001,22.97222480546206,1.2583351135253906,-0.6625847520013366,1.013331794738768,-1.0268664063231938,3.05352999580073,-0.006767305792209299,2.0334308952697455,-4.82732413886761,91.86345903614892,41.568904758335826,1.0200991005309794,9,-1.2916641235351562,-2.583332061767578,-0.5583324432373047,-4.241664886474609,3.625,2,-0.04999997547694479,1.1843977157253287,45.84166717529297,-1.060870707464742,44.166664123535156,-1.654548481065304,46.0,-0.04999997547694479 4046,2015-09-17,47.20833206176758,47.20833206176758,46.474998474121094,46.90833282470703,58740.0,0.011607170737521155,3.888903017433211,0.2999992370605469,49.84423920352007,49.33293551714425,-1.527731976330685,-1.5663179784570929,-0.8067811052117762,-4.995789053747814,23.5797356943114,0.7333335876464844,-0.5502150715892284,1.4845830917358427,-0.6708889773787021,3.6400551608503875,0.40684705717856673,2.5623191262931186,-5.247278892052172,100.0,52.653632155607724,1.077736034557274,9,-1.729166030883789,-3.125,-1.5166664123535156,-4.783332824707031,3.6000022888183594,3,-0.034598369133039264,-1.5166702270507812,46.666664123535156,1.1843977157253287,45.84166717529297,-1.060870707464742,44.166664123535156,-0.034598369133039264 4047,2015-09-18,46.80833435058594,47.48333358764648,45.44166564941406,47.21666717529297,62748.0,-0.008473032062608854,3.336290570868425,-1.3611128771791514,46.273295567831326,49.8638220749783,-1.009157871257166,-1.023887433365573,-0.25747310759012265,-4.499542730727299,23.73263737216134,2.0416679382324148,-0.36424765838238216,0.9608352661132784,-1.1420734310525091,3.063743963279066,-0.09061908246961536,2.012289614696172,-4.7280022595236275,81.91966452464634,38.72327406181747,1.0514543485828955,9,-1.1916675567626953,-2.7250022888183594,-1.116668701171875,-4.383335113525391,5.391666412353516,4,-0.025814545491292806,3.888903017433211,47.20833206176758,-1.5166702270507812,46.666664123535156,1.1843977157253287,45.84166717529297,-0.025814545491292806 4048,2015-09-21,47.0250015258789,47.166664123535156,46.01666641235352,46.291664123535156,26604.0,0.004628816177695283,1.262299633787583,-1.7959305693092258,62.3871660896794,52.01536792861095,-1.142134577357055,-0.9969812218716996,-0.3882768460759891,-4.624643303322351,22.110892991597826,1.1499977111816335,-0.2515882992693719,0.9904190063476506,-0.793552190862286,2.774390203557587,0.09843340774268228,1.8824046049526189,-4.827776091896624,87.72324918179855,38.42308191256226,0.8919855986049674,9,-1.408334732055657,-2.941669464111321,-1.2854185104370046,-4.600002288818352,4.641662597656257,0,-0.00035449710813073576,3.336290570868425,46.80833435058594,3.888903017433211,47.20833206176758,-1.5166702270507812,46.666664123535156,-0.00035449710813073576 4049,2015-09-22,47.2750015258789,47.5,46.166664123535156,47.33333206176758,84300.0,0.005316320933289376,5.808528045347852,-0.07954119850188313,63.199223733625594,53.48194834345824,-1.2374735615107113,-1.1946894953017377,-0.5767521245654521,-4.769516405207078,21.305536993747882,1.3333358764648438,-0.04822816238690564,1.1683355331420842,-0.6960873281223243,3.0327583944064926,0.23612410250988347,2.100546963774285,-4.963220615835056,89.06890544497537,34.48815270895078,0.9322114306322032,9,-1.6500015258788991,-3.191669464111321,-1.1041688919067312,-4.850002288818352,6.041664123535163,1,0.0534108435681262,1.262299633787583,47.0250015258789,3.336290570868425,46.80833435058594,3.888903017433211,47.20833206176758,0.0534108435681262 4050,2015-09-23,47.88333129882813,48.33333206176758,47.39166641235352,47.43333435058594,55650.0,0.01286789536360411,-2.5312495529648054,-7.714603361453633,62.760674144534256,54.26500572996657,-1.697740273632789,-1.7219746834149916,-1.1342939441288138,-5.276364292501178,20.370626965409965,1.058330535888679,0.16150062266792986,1.6691654205322308,-0.34642554120365787,3.6847563822681195,0.66136993966429,2.6769609014001716,-5.459286022243951,84.43801259311954,26.986161023290848,1.0077954808679435,9,-1.841665267944343,-3.791666030883796,-1.3083314895629954,-5.458332061767585,5.333335876464837,2,0.04907766909851263,5.808528045347852,47.2750015258789,1.262299633787583,47.0250015258789,3.336290570868425,46.80833435058594,0.04907766909851263 4051,2015-09-24,47.916664123535156,48.33333206176758,47.2750015258789,48.166664123535156,33408.0,0.000696125850121021,2.6285460181273868,-0.5555593231833353,65.77040622141936,54.505493374966086,-1.518429572085374,-1.76715154117052,-1.1223892468380825,-5.209120059334751,20.27922924827152,1.058330535888679,0.37887312331218936,1.6524982452392578,-0.4825417215690848,3.7875382120476004,0.584978261835083,2.7200182286434327,-5.256247375543637,85.59073285727666,23.8454498016751,1.0675199834041726,9,-1.8749980926513672,-3.8249988555908203,-1.0874977111816406,-5.491664886474609,5.641670227050781,3,0.0495652200219312,-2.5312495529648054,47.88333129882813,5.808528045347852,47.2750015258789,1.262299633787583,47.0250015258789,0.0495652200219312 4052,2015-09-25,47.39166641235352,48.33333206176758,46.666664123535156,47.916664123535156,39018.0,-0.010956474553990736,1.4539891428587477,2.099990844726534,60.12146489930363,56.629302015239766,-0.8663722037522916,-1.296828994907706,-0.5495310596817404,-4.592363074227507,20.24757160197186,1.6666679382324219,0.46017853968658784,1.1200004577636804,-1.0304955684835448,3.2704964840109056,0.04475244464006778,2.195248470887293,-4.50433305181096,59.35254404742321,-4.142837168304723,1.0752480131236117,9,-1.3500003814697337,-3.300001144409187,-0.5583333969116282,-4.966667175292976,6.358333587646477,4,0.07209427726183093,2.6285460181273868,47.916664123535156,-2.5312495529648054,47.88333129882813,5.808528045347852,47.2750015258789,0.07209427726183093 4053,2015-09-28,45.45000076293945,47.625,45.19166564941406,47.5,39864.0,-0.04097061353613718,1.1159436154385824,3.9047774750227595,49.95795811981936,56.569117733679136,1.4264894186972228,0.5005105029109842,1.4127779089583186,-2.565039442289276,20.470659487648486,2.4333343505859375,0.44561466140559247,-0.7137485504150405,-2.7973962022934487,1.3698991014633677,-1.7555723763542446,0.3280752755241636,-2.344827454347893,8.22286900065447,-53.744812804718585,1.0418238259392052,9,1.3124980926513672,-1.3583354949951172,0.9958314895629883,-3.0250015258789062,8.683330535888679,0,0.14851484899212686,1.4539891428587477,47.39166641235352,2.6285460181273868,47.916664123535156,-2.5312495529648054,47.88333129882813,0.14851484899212686 4054,2015-09-29,44.13333129882813,45.64166641235352,43.68333435058594,45.0,45354.0,-0.02896962468667219,-1.2169847987562699,0.4227653774225628,42.34302756991676,55.850828394405525,2.76624800911182,1.8462032811508777,2.6503233719705364,-1.1519348474578663,20.28505920975649,1.9583320617675852,0.26855928783954397,-1.988751220703115,-4.202460184405837,0.22495774299960658,-3.0956057025544794,-0.8818967388517507,-0.8190316401095288,9.677358489018332,-51.13314438893448,1.1068544818513624,9,1.8750019073486257,1.616666793823235,0.1250009536743093,-1.7083320617675852,10.333335876464837,1,0.17069486039244564,1.1159436154385824,45.45000076293945,1.4539891428587477,47.39166641235352,2.6285460181273868,47.916664123535156,0.17069486039244564 4055,2015-09-30,44.33333206176758,44.92499923706055,42.80833435058594,44.33333206176758,161184.0,0.004531739550437175,2.5774587045943957,-0.0,44.41878994639689,55.248000699169616,2.4590524382256262,1.6770548084431525,2.3866669416169657,-1.2625395792013165,20.059371890132514,2.1166648864746094,0.5105776130090192,-1.7537504196167006,-4.060133429058958,0.5526325898255564,-2.906941924337829,-0.6005589148955721,4.0,27.601779962647022,-33.908244960390896,1.153191504721129,9,1.2375011444091797,1.2375011444091797,-0.07499980926513672,-1.9083328247070312,10.666667938232422,2,0.2026315904956213,-1.2169847987562699,44.13333129882813,1.1159436154385824,45.45000076293945,1.4539891428587477,47.39166641235352,0.2026315904956213 4056,2015-10-01,45.5,46.166664123535156,44.64166641235352,44.64166641235352,45990.0,0.02631581891040713,-2.5533916722591274,100.0,47.83236984660285,55.42123117458867,1.1449806401724842,0.5179070085886082,1.1661698086987258,-2.344760421725468,20.23308459878614,1.8333320617675781,0.5582562376119924,-0.5749992370605455,-2.891511802551406,1.7415133284303153,-1.7332555198059794,0.5832570456848885,2.722832107543944,48.71795048831598,-13.868523771023789,1.158256282745432,10,0.07083320617675781,0.07083320617675781,-1.270833969116211,-3.075000762939453,9.5,3,0.1695970807756697,2.5774587045943957,44.33333206176758,-1.2169847987562699,44.13333129882813,1.1159436154385824,45.45000076293945,0.1695970807756697 4057,2015-10-02,45.83333206176758,46.166664123535156,45.40833282470703,45.51666641235352,79098.0,0.007325979379507297,-1.8437450826121164,0.3689307443768364,58.30565775611301,54.96773024863685,0.7362215481566352,0.23259802674091645,0.7747872822162236,-2.6024259738820774,20.01838484557791,0.758331298828125,0.5761055973503915,-0.2645837783813505,-2.5609193210576464,2.0317517642949454,-1.412751549719495,0.8835839929567939,2.2812100906372024,62.802733910949904,-7.206668412245058,1.1481677713381477,10,-0.2624988555908203,-0.2624988555908203,-1.604166030883789,-3.4083328247070312,9.683334350585945,4,0.16854550915931044,-2.5533916722591274,45.5,2.5774587045943957,44.33333206176758,-1.2169847987562699,44.13333129882813,0.16854550915931044 4058,2015-10-05,46.05833435058594,46.29999923706055,45.5,46.18333435058594,49656.0,0.004909140983141658,3.465156386398961,-0.39473811015275784,51.262139633113314,53.64138757080215,0.4019462886535905,0.03567808742997869,0.5167932274677582,-2.7546084148383585,19.998177739972405,0.7999992370605469,0.5412802384526856,-0.05624828338623189,-2.346016788520899,2.233520221748435,-1.2011325359535618,1.088635969181098,1.9500836457824633,93.07880640519862,21.43121677678451,1.1448842525673326,10,-0.4875011444091797,-0.4875011444091797,-1.8291683197021484,-3.6333351135253906,9.67499923706054,0,0.16699834585564455,-1.8437450826121164,45.83333206176758,-2.5533916722591274,45.5,2.5774587045943957,44.33333206176758,0.16699834585564455 4059,2015-10-06,46.34166717529297,46.53333282470703,45.90833282470703,46.05833435058594,115554.0,0.00615160814436666,-1.1428478007821186,-2.26666259765625,47.97929294702178,51.99901188218966,-0.030958577341110072,-0.1877082727553585,0.1848126477684957,-2.9732462417728343,20.045165359984416,0.625,0.5868846043807139,0.1829177856445341,-2.0875483205944576,2.453383891883526,-0.9523152674749582,1.3181508387640264,1.5627491481597815,94.85461133083322,24.69990097697672,1.1352330531194958,10,-0.7708339691162109,-0.7708339691162109,-2.1916675567626953,-3.916667938232422,9.908332824707031,1,0.16813517075383255,3.465156386398961,46.05833435058594,-1.8437450826121164,45.83333206176758,-2.5533916722591274,45.5,0.16813517075383255 4060,2015-10-07,44.92499923706055,46.35833358764648,44.92499923706055,46.34166717529297,157140.0,-0.03057006846287391,-1.023529031615275,-5.000013463661578,37.1962608825857,48.82410684454148,1.0302847282898924,1.22273607780118,1.560889742998988,-1.4926783382976225,20.91625922522209,1.4333343505859304,0.39732242139466933,-1.190000152587892,-3.5224478901434892,1.1424475849677052,-2.3562240213656906,-0.023776283810093446,2.8774954469348657,14.977948694163093,-49.27818892456632,1.166223868777798,10,0.6458339691162109,0.6458339691162109,-0.7937498092651367,-2.5,11.316665649414062,2,0.2123910539849514,-1.1428478007821186,46.34166717529297,3.465156386398961,46.05833435058594,-1.8437450826121164,45.83333206176758,0.2123910539849514 4061,2015-10-08,45.375,45.89166641235352,44.93333435058594,44.93333435058594,50874.0,0.010016711643441312,-3.339626878562824,-0.3117637079901231,42.00742972519715,46.811436269640765,0.20320278759830757,0.8006592749525439,1.06528752200731,-1.8796384927109386,21.515191876830897,0.9666671752929759,0.17173942047237034,-0.7316661834716811,-3.0739089706913063,1.610576603747944,-1.9027875770814973,0.43945521013813504,2.327611477327224,27.97931762389858,-32.636241967214204,1.171121393609813,10,-0.15833282470703125,0.1958332061767578,-1.2437505722045898,-2.950000762939453,9.341667175292969,3,0.21212121212121215,-1.023529031615275,44.92499923706055,-1.1428478007821186,46.34166717529297,3.465156386398961,46.05833435058594,0.21212121212121215 4062,2015-10-09,44.95833206176758,45.76666641235352,44.849998474121094,45.38333129882813,28668.0,-0.0091827644789515,-1.8571479528444004,-0.9622646398341843,38.72725903219621,45.56358081546041,0.2664201029310789,1.1966390601369739,1.4359451089038444,-1.402511194231863,22.370144466314215,0.916667938232429,-0.12612658500009388,-1.0962507247924833,-3.4941454605769096,1.301644010991943,-2.2951980926847,0.10269664309973336,2.64639387302482,6.435654782947633,-48.654494396962335,1.1989473678922133,10,-0.28749847412109375,0.6125011444091797,-0.96875,-2.5333328247070312,11.683334350585945,4,0.2233549928951173,-3.339626878562824,45.375,-1.023529031615275,44.92499923706055,-1.1428478007821186,46.34166717529297,0.2233549928951173 4063,2015-10-12,45.13333129882813,45.28333282470703,44.44166564941406,44.849998474121094,52440.0,0.003892476189288452,1.8857034489072575,-0.6666666666666723,38.221795927204326,45.10566618849235,0.04668705417920904,1.1570983511140938,1.219512842808804,-1.5303223520366416,22.674435199189265,0.8416671752929688,-0.4761635269562987,-0.9695848464965735,-3.242990183851866,1.303820490858719,-2.1062875151742233,0.1671178221810763,2.375466804280137,33.06767240907683,-16.992216247822732,1.1367026686776462,10,-0.46249771118164773,0.4375019073486257,-0.31458282470703836,-2.7083320617675852,11.533332824707024,0,0.23005913400846145,-1.8571479528444004,44.95833206176758,-3.339626878562824,45.375,-1.023529031615275,44.92499923706055,0.23005913400846145 4064,2015-10-13,44.40833282470703,45.23333358764648,44.38333129882813,45.166664123535156,24984.0,-0.016063482425458075,-1.1030957999056177,-2.6764682122949486,31.131235215894492,43.62927121843652,0.9105509694425891,1.8648194742248592,1.8849340054866772,-0.7510947535121417,22.841154408893605,0.8500022888183452,-0.7798786930784303,-1.6229166030883775,-4.018105000062313,0.7722717938855581,-2.8205108015753453,-0.4253224046014097,3.0064560033507917,1.265898577457229,-42.609395451114146,1.1975941984869691,10,1.0499992370605469,1.1625003814697266,0.7041664123535156,-1.9833335876464844,12.258331298828125,1,0.2550197236100398,1.8857034489072575,45.13333129882813,-1.8571479528444004,44.95833206176758,-3.339626878562824,45.375,0.2550197236100398 4065,2015-10-14,44.33333206176758,44.791664123535156,43.85833358764648,44.36666488647461,33774.0,-0.0016888894081096284,1.1132060804975112,0.04395549116664654,30.630645491875114,41.71796851235567,1.1013728541685168,1.8509490518284366,1.8856310755647954,-0.6244115980125571,23.530174540597148,0.933330535888679,-0.8540178809851611,-1.5812507629394545,-4.071541595310833,0.9090400694319243,-2.8263961791251475,-0.3361053467537616,2.989327676740807,23.360586537992702,-14.60851958840695,1.2451454161856907,10,0.8625011444091797,1.2375011444091797,0.7791671752929688,-1.9083328247070312,11.85000228881836,2,0.26879702887275614,-1.1030957999056177,44.40833282470703,1.8857034489072575,45.13333129882813,-1.8571479528444004,44.95833206176758,0.26879702887275614 4066,2015-10-15,45.57500076293945,45.666664123535156,44.08333206176758,44.33333206176758,22476.0,0.02800756549139849,1.2222275762004957,-37.25062943465324,40.88630017024505,39.78248433614813,-0.14364385722029738,0.506615675946037,0.5777193847596749,-1.8013306112396634,24.167664910811766,1.5833320617675781,-0.693110517356466,-0.2579154968261719,-2.6756349691784678,2.159803975526124,-1.4667752330023234,0.9509442393499796,1.6573724678104824,89.95638250662628,52.43286168249165,1.2088597361761488,10,-0.3791675567626953,-0.0041675567626953125,-0.506251335144043,-1.2750015258789062,10.39999771118164,3,0.2340463838721214,1.1132060804975112,44.33333206176758,-1.1030957999056177,44.40833282470703,1.8857034489072575,45.13333129882813,0.2340463838721214 4067,2015-10-16,45.599998474121094,46.224998474121094,45.29999923706055,45.45833206176758,29004.0,0.0005484961220663109,-3.036371505380819,0.1140935679701133,50.9316620076853,39.74576459998945,-0.2293380147494375,0.40733523654963477,0.5243574862554254,-1.7567841352043914,24.17867679756625,0.9249992370605469,-0.5611117897078941,-0.17250099182128764,-2.5476043950733143,2.202602411430739,-1.360052693447301,1.0150507098047257,1.5438939790255617,73.59152943148618,31.024845871728175,1.1875517016260122,10,-0.40416526794433594,-0.029165267944335938,-0.5666656494140625,-1.1749992370605469,10.566665649414062,4,0.19992695189114462,1.2222275762004957,45.57500076293945,1.1132060804975112,44.33333206176758,-1.1030957999056177,44.40833282470703,0.19992695189114462 4068,2015-10-19,47.00833129882813,47.224998474121094,45.26666641235352,45.5,50646.0,0.030884492803356034,1.017167129014759,10.64706357541002,67.65608235057088,41.932074533717135,-1.6636978761761512,-1.056476619981673,-0.9196632432557621,-3.098652721240896,23.911652243517825,1.958332061767571,-0.5174170979287425,1.2366653442382898,-1.1365983136084736,3.609929002085053,0.05003351531490807,2.4232971731616715,-4.199996948242195,93.56433792494734,44.902572251382544,1.1866318289233817,10,-1.466665267944343,-1.4374980926513743,-2.0520820617675852,-2.5833320617675852,8.6500015258789,0,0.20492825095804967,-3.036371505380819,45.599998474121094,1.2222275762004957,45.57500076293945,1.1132060804975112,44.33333206176758,0.20492825095804967 4069,2015-10-20,49.79999923706055,50.81666564941406,48.70833206176758,48.70833206176758,213390.0,0.05938666319563679,-2.86259408611544,0.7237582195245287,75.4658312245884,46.18424901616188,-4.373089060172383,-3.846490473120717,-3.7072559879570974,-5.814931824214156,24.087602723112372,3.8083343505859304,-0.5597534292803772,3.902083396911621,0.9856155486024107,6.8185512452208314,2.443849472757016,5.360317321066226,-6.90333160400391,85.38922254171271,32.65638183877465,1.458233924154607,10,-2.4624996185302734,-2.987499237060547,-4.977083206176758,-5.375,6.258335113525391,1,0.13788483919020877,1.017167129014759,47.00833129882813,-3.036371505380819,45.599998474121094,1.2222275762004957,45.57500076293945,0.13788483919020877 4070,2015-10-21,50.23333358764648,50.33333206176758,49.7750015258789,50.0,151542.0,0.008701493116960668,1.5769268013557263,0.21374059138844947,73.66665891011846,49.701941147819795,-4.441299646525103,-4.316026515569185,-4.084113439659781,-6.169592159086783,24.876348582759412,0.558330535888679,-0.5105195558948594,4.217917633056636,0.8157411056450741,7.620094160468199,2.5168293693508588,5.919005896762414,-7.019866033935543,91.33665287521454,36.522250934402905,1.7010882637057796,10,-2.895833969116204,-3.4208335876464773,-5.504167556762688,-5.80833435058593,6.016666412353523,2,0.1280689549433125,-2.86259408611544,49.79999923706055,1.017167129014759,47.00833129882813,-3.036371505380819,45.599998474121094,0.1280689549433125 4071,2015-10-22,50.291664123535156,50.54999923706055,50.08333206176758,50.24166488647461,95874.0,0.0011611918167226953,-1.5454696782113837,0.2142822109961319,72.92201034694709,53.50135796056989,-4.167069297472459,-4.413592198233701,-4.1252282380236025,-6.143453670548105,25.679927333902487,0.46666717529296875,-0.4374751592634851,4.15749816894531,0.335956818571681,7.979039519318938,2.246727493758499,6.06826884413212,-6.7740686459960955,90.54051174686352,35.219029847194726,1.9107706751868136,10,-2.954164505004883,-3.4791641235351562,-5.562498092651367,-5.858331680297852,5.541667938232422,3,0.11715003529369472,1.5769268013557263,50.23333358764648,-2.86259408611544,49.79999923706055,1.017167129014759,47.00833129882813,0.11715003529369472 4072,2015-10-23,50.80833435058594,51.4000015258789,50.35833358764648,50.35833358764648,105336.0,0.01027347645092136,-3.6296274318652375,9.000152590219109,73.71047410132489,57.44454442436108,-4.209302944603358,-4.913065360936052,-4.622085056561531,-6.5521001548789215,26.331839232668276,1.108337402343743,-0.10328511218661163,4.503334999084473,0.17344600834095303,8.833223989827992,2.3383905037127164,6.668279494456229,-6.998776066171878,90.3532553767003,38.16340106710203,2.1649444953717594,10,-3.1791667938232493,-3.7041664123535156,-6.027085304260254,-6.375001907348633,6.091667175292962,4,0.10168930333130621,-1.5454696782113837,50.291664123535156,1.5769268013557263,50.23333358764648,-2.86259408611544,49.79999923706055,0.10168930333130621 4073,2015-10-26,52.20000076293945,52.416664123535156,51.166664123535156,51.166664123535156,106794.0,0.027390514374094455,-1.419347098193685,2.2962997499257893,76.32958012970306,62.46658274811758,-5.021176146097034,-6.085096293233605,-5.989447485951743,-7.817239463149775,26.441377347031036,1.6083297729492188,0.2114716688214031,5.55750141143799,0.5146408458842231,10.600361976991756,3.0360711286611064,8.078931694214873,-7.9350158840375045,94.1573905198654,45.407768965034656,2.521430282776884,10,-4.062501907348633,-4.587501525878906,-7.350001335144043,-7.766668319702148,5.633331298828125,0,0.075989718440999,-3.6296274318652375,50.80833435058594,-1.5454696782113837,50.291664123535156,1.5769268013557263,50.23333358764648,0.075989718440999 4074,2015-10-27,51.666664123535156,52.474998474121094,51.6500015258789,51.93333435058594,85686.0,-0.010217176850751186,-4.50006357925769,-0.2580671359959835,82.9129098593448,68.27572323339199,-3.743654964679507,-5.22640427713111,-5.450398404082257,-7.157063597374268,25.931359969982093,0.8249969482421946,0.6215161395730462,4.64749813079834,-0.7210919009909489,10.016088162587629,1.963203114903699,7.331793146692981,-6.74954490506255,70.06165688030887,16.336234989378298,2.6842950158946435,10,-3.3874988555908203,-4.024997711181641,-6.816664695739746,-7.233331680297852,8.0,1,0.07725810769644004,-1.419347098193685,52.20000076293945,-3.6296274318652375,50.80833435058594,-1.5454696782113837,50.291664123535156,0.07725810769644004 4075,2015-10-28,53.31666564941406,53.33333206176758,51.224998474121094,51.666664123535156,57252.0,0.03193551497603453,1.5049492834416556,-6.187423111034819,84.70500099020921,73.14446776894357,-4.453718567497241,-6.502264186431987,-7.05148669034709,-8.69688682880738,25.194033062535333,2.1083335876464844,1.1084650842529555,5.848332977294923,-0.05105394568787602,11.747719900277723,2.8986395158035236,8.798026438786323,-7.64375850537661,99.48718731219952,40.74921634997888,2.9496934614914,10,-4.016666412353516,-5.245832443237305,-8.462499618530273,-8.883333206176758,5.891666412353516,2,0.051422358614843455,-4.50006357925769,51.666664123535156,-1.419347098193685,52.20000076293945,-3.6296274318652375,50.80833435058594,0.051422358614843455 4076,2015-10-29,53.21666717529297,53.55833435058594,51.74166488647461,51.83333206176758,56946.0,-0.0018755575372743083,-1.3191483662979404,0.8383841419713413,87.1161001428839,77.16496089507675,-3.526617262389543,-6.1076532449971666,-6.855714888632974,-8.477391075067672,25.37171598783367,1.8166694641113281,1.7873627467710662,5.36250114440918,-0.9870501411222747,11.712052429940634,2.187725501643449,8.53727678717491,-6.624509041127901,89.32290331771297,22.978904749022163,3.1747756427657277,10,-3.804166793823242,-5.033332824707031,-8.150001525878906,-8.783334732055664,4.991664886474609,3,0.05699967671247408,1.5049492834416556,53.31666564941406,-4.50006357925769,51.666664123535156,-1.419347098193685,52.20000076293945,0.05699967671247408 4077,2015-10-30,53.55833435058594,54.75,52.76666641235352,53.25,60126.0,0.00642030389027437,-2.1111077867601975,0.2228920147918143,87.3062697716655,79.34831505297613,-2.928656153792687,-6.156558908700973,-7.048381594685118,-8.674938433477585,25.721663557999953,1.9833335876464773,2.556471553290912,5.317918205261229,-1.4406987589395897,12.076535169462048,1.9386097231608233,8.697226687361635,-5.99091154612195,66.74423803694044,-3.651646464107344,3.379308482100408,10,-1.8291683197021484,-4.779167175292969,-8.491668701171875,-9.125001907348633,5.274997711181641,4,0.04247700640370544,-1.3191483662979404,53.21666717529297,1.5049492834416556,53.31666564941406,-4.50006357925769,51.666664123535156,0.04247700640370544 4078,2015-11-02,53.75,54.541664123535156,53.4000015258789,53.54999923706055,31212.0,0.0035786334981862122,-3.566685231668231,0.6486489830256842,93.41593640811365,81.34277118447895,-2.3059422737294284,-6.052767140493785,-7.051897743807601,-8.713386695821562,26.19042551101196,1.141662597656257,3.197030543886733,5.125000572204591,-1.9774191458821377,12.22742029029132,1.5737907131612232,8.67621043124796,-5.033364844250251,71.63121795385138,-7.198949812236009,3.551209859043365,11,-1.4874992370605469,-4.970832824707031,-8.683334350585938,-9.316667556762695,3.7666664123535227,0,0.058604679551235384,-2.1111077867601975,53.55833435058594,-1.3191483662979404,53.21666717529297,1.5049492834416556,53.31666564941406,0.058604679551235384 4079,2015-11-03,54.13333129882813,54.2750015258789,53.65833282470703,53.95833206176758,29754.0,0.007131745094476782,1.6908806418590465,0.8749928474699472,94.27709379430492,83.63281950494411,-2.2461555462800717,-6.137088465521124,-7.320952638254049,-8.942909503528881,26.863642595848614,0.6166687011718679,3.7889059237691853,5.118748664855964,-2.303881740398481,12.541379070110409,1.407433462228738,8.83006386748319,-4.451357767998346,82.50586002177373,-3.202830196011135,3.7113152026272234,11,-1.716665267944343,-5.354164123535163,-8.706249237060554,-9.699998855590827,4.316669464111321,1,0.068349770357095,-3.566685231668231,53.75,-2.1111077867601975,53.55833435058594,-1.3191483662979404,53.21666717529297,0.068349770357095 4080,2015-11-04,54.46666717529297,54.99166488647461,54.13333129882813,54.13333129882813,39948.0,0.006157682678436194,-4.149962234785373,1.9047847411442962,93.76536596485022,85.94874790693335,-2.140990691019269,-6.0279928757543,-7.5305588435058795,-9.109356737053389,27.214929014636308,0.8583335876464773,4.17477675898003,4.975001144409177,-2.566487083213673,12.516489372032026,1.204257030597752,8.745745258220602,-3.9738094093959475,83.84622427133414,-1.2704203872153244,3.770744113811424,11,-1.7916679382324219,-5.566667556762695,-8.587501525878906,-10.033334732055664,1.7416648864746094,2,0.09547117930874593,1.6908806418590465,54.13333129882813,-3.566685231668231,53.75,-2.1111077867601975,53.55833435058594,0.09547117930874593 4081,2015-11-05,55.0,55.73333358764648,54.5,54.666664123535156,47160.0,0.009791912234882627,-2.7000148773760673,1.0000000000000213,94.0624861419267,88.21008257811133,-2.163751437336174,-6.1168888483355275,-7.969561701641517,-9.468743319322854,27.680686365480778,1.2666664123535085,4.243187201251487,5.027083969116212,-2.635737895617069,12.689905833849494,1.195673036749568,8.858494901482857,-3.697356952399012,75.28089454206936,-10.827072728432526,3.8314109323666417,11,-1.5500011444091797,-5.204166412353523,-9.429166793823242,-10.566667556762695,0.5,3,0.07651512839577412,-4.149962234785373,54.46666717529297,1.6908806418590465,54.13333129882813,-3.566685231668231,53.75,0.07651512839577412 4082,2015-11-06,55.0,55.45833206176758,54.666664123535156,54.75833129882813,47574.0,0.0,-2.725469428786845,0.725000572200203,93.15930083748863,90.08005154564307,-1.683693159903683,-5.613844401816131,-7.883764204456391,-9.295958467118268,28.13203162378929,0.7916679382324219,4.349891411841924,4.52500057220459,-3.0699874014618587,12.119988545871038,0.7275065853713656,8.322494559037814,-2.811218844389913,68.57140054506634,-15.907930326127769,3.797493986833224,11,-1.520833969116211,-5.204166412353523,-9.429166793823242,-10.625,1.2750015258788991,4,0.05833331021395605,-2.7000148773760673,55.0,-4.149962234785373,54.46666717529297,1.6908806418590465,54.13333129882813,0.05833331021395605 4083,2015-11-09,55.51666641235352,56.14166641235352,54.76666641235352,55.0,51072.0,0.009393934770064005,-1.7966094462225213,2.1379119838364353,90.93076738189923,90.97092460370466,-1.8778952052157365,-5.599839026731324,-8.318681088898991,-9.65025029480703,28.498440506675752,1.375,4.50984134438859,4.522500228881846,-2.9536732392955116,11.998673697059203,0.7844134947931636,8.260586962970528,-2.618974770336159,74.83221734248254,-9.13826050614567,3.7380867340886788,11,-1.833333969116218,-5.516666412353523,-9.945833206176765,-11.141666412353523,2.5666656494140554,0,0.059741801223785806,-2.725469428786845,55.0,-2.7000148773760673,55.0,-4.149962234785373,54.46666717529297,0.059741801223785806 4084,2015-11-10,55.73333358764648,56.099998474121094,55.23333358764648,55.5,58398.0,0.003902741091902806,-1.2608656711961832,0.45161361773759273,90.64037270512256,91.63041034980614,-1.6282712236040737,-5.190692873465039,-8.364233713228678,-9.731705948469191,28.85628199995708,0.8666648864746165,4.64801342519948,4.172917366027825,-2.9080620598510905,11.25389679190674,0.6324276530883708,7.713407078967279,-2.186846991561879,79.6680931405782,-3.2313765570427364,3.5404897129394564,11,-1.7916679382324148,-5.733333587646477,-10.16250038146972,-11.358333587646477,1.5333328247070455,1,0.03199759838342642,-1.7966094462225213,55.51666641235352,-2.725469428786845,55.0,-2.7000148773760673,55.0,0.03199759838342642 4085,2015-11-11,56.25,56.666664123535156,55.75,55.83333206176758,57720.0,0.009270330322894038,-2.1428552744299196,1.785717789003929,91.2341234809862,92.08796849848417,-1.8831161666955367,-5.02653029194807,-8.702403016351987,-10.116634302410212,29.049661144520655,0.933330535888679,4.648565756108866,4.093750381469725,-2.4085145286180563,10.596015291557507,0.842617926425838,7.344882836513612,-2.1844774406616168,80.76932557246936,-1.1155364266290633,3.25113245504389,11,-1.533334732055664,-5.98750114440918,-10.679166793823242,-11.875,0.8499984741210938,2,0.03911112467447908,-1.2608656711961832,55.73333358764648,-1.7966094462225213,55.51666641235352,-2.725469428786845,55.0,0.03911112467447908 4086,2015-11-12,56.24166488647461,56.57500076293945,55.85833358764648,56.33333206176758,51600.0,-0.00014817979600689757,1.492735547388139,-0.22000054931472987,90.44660326511371,92.43689444220063,-1.5651524766851281,-4.403891923792216,-8.534822577743583,-9.964893496929221,30.06767051030558,0.7166671752929759,4.653769957794921,3.552082061767578,-2.4041844799455987,9.508348603480755,0.5739487909109897,6.5302153326241665,-1.6559140142968687,78.75003814697266,-1.978382656095505,2.978133270856587,11,-1.2083320617675781,-5.979166030883789,-10.670831680297852,-11.86666488647461,2.4083366394042898,3,-0.0005926713722702592,-2.1428552744299196,56.25,-1.2608656711961832,55.73333358764648,-1.7966094462225213,55.51666641235352,-0.0005926713722702592 4087,2015-11-13,54.71666717529297,56.15833282470703,54.17499923706055,56.15833282470703,58908.0,-0.027115088329264236,1.751447380954901,15.727174365376612,68.36982168941469,89.65399280678965,0.15805528187459572,-2.2776532925201423,-6.853196340805823,-8.306563209935526,31.018269137669208,2.0666656494140625,4.435409455640752,1.5712509155273438,-3.417314115793303,6.559815946847991,-0.9230316001329797,4.065533431187667,1.9499969482421875,21.739196999272785,-54.92393594847098,2.4942825156603248,11,0.445831298828125,-4.454168319702148,-9.322916984558105,-10.341667175292969,2.8583335876464844,4,0.014316164802171016,1.492735547388139,56.24166488647461,-2.1428552744299196,56.25,-1.2608656711961832,55.73333358764648,0.014316164802171016 4088,2015-11-16,56.64166641235352,56.64166641235352,52.71666717529297,53.166664123535156,78270.0,0.03518122240328592,1.258990878762958,-2.4104079127020297,80.18202242718479,88.08787376599851,-1.4680008507864102,-3.630058109268127,-8.607252275082182,-10.068251663742977,32.39555522251732,3.924999237060554,4.254960231145198,3.0145833969116254,-1.29275076782546,7.321917561648711,0.8609163145430827,5.168250479280168,-2.466667175292976,99.36714606342271,20.96558616566311,2.153667082368544,11,-1.9500007629394602,-6.379167556762702,-11.520833015441902,-12.550001144409187,-0.15000152587891336,0,-0.006473412766589304,1.751447380954901,54.71666717529297,1.492735547388139,56.24166488647461,-2.1428552744299196,56.25,-0.006473412766589304 4089,2015-11-17,56.666664123535156,57.666664123535156,56.38333129882813,57.0,44226.0,0.0004413307864152838,-1.8518458864917853,-0.09592393004673119,75.31487133601381,86.03781880723892,-1.224638318701551,-3.2825436278735083,-8.448894956536407,-9.949424779200541,33.43950407706316,1.2833328247070241,4.045627877326339,2.6962478637695284,-1.4169474587235413,6.809443186262598,0.6396502025229935,4.752845525016063,-3.9499969482421875,79.7979673430887,3.8957344827750973,2.056597661246534,11,-1.4749984741210938,-5.904165267944336,-11.545830726623535,-12.57499885559082,-0.16666412353515625,1,0.025000023561366547,1.258990878762958,56.64166641235352,1.751447380954901,54.71666717529297,1.492735547388139,56.24166488647461,0.025000023561366547 4090,2015-11-18,56.666664123535156,57.25833129882813,56.31666564941406,56.666664123535156,35376.0,0.0,-1.6904850136239986,-0.0,76.47058134851876,84.0831627190825,-0.9831379346980924,-2.9258736498328304,-8.272774182731752,-9.812788940302283,34.521415663961065,0.9416656494140696,3.769178462663163,2.3745813369750977,-1.5078179054922742,6.2569805794424695,0.4333817157414117,4.315780958208784,-3.9499969482421875,79.7979673430887,5.362303144140412,1.9411996212336855,11,-1.4749984741210938,-5.904165267944336,-11.152081489562988,-12.57499885559082,0.5250015258789062,2,0.010588276160218957,-1.8518458864917853,56.666664123535156,1.258990878762958,56.64166641235352,1.751447380954901,54.71666717529297,0.010588276160218957 4091,2015-11-19,56.18333435058594,56.83333206176758,56.125,56.83333206176758,24558.0,-0.008529349317184853,1.1794909415292882,-100.0,69.71216426803556,81.4779253224766,-0.351236121651489,-2.085445180547481,-7.606980554330036,-9.183335812279793,35.500056707915085,0.7083320617675781,3.4238524493165556,1.596668052673337,-1.8806193812421128,5.073955486588787,-0.1419756642843879,3.335311769631062,-3.2686672973632795,70.03372348591105,-5.152824703849433,1.738643716957724,11,-0.991668701171875,-5.30833625793457,-10.80000114440918,-12.091669082641602,1.0,3,0.01631558778293818,-1.6904850136239986,56.666664123535156,-1.8518458864917853,56.666664123535156,1.258990878762958,56.64166641235352,0.01631558778293818 4092,2015-11-20,55.974998474121094,56.35833358764648,55.05833435058594,56.18333435058594,26406.0,-0.0037081436848304117,3.656705200732514,0.32051786164924617,66.66666666666666,78.78191413189519,0.011116798105092585,-1.5496401777314261,-7.229615489888232,-8.81583086374286,35.83320486133528,1.2999992370605398,3.1013507159716625,1.1299989700317354,-1.904945251595656,4.164943191659127,-0.3874731407819638,2.6474710808454347,-2.870251538085938,65.82491530596202,-9.406061159039766,1.5174721108136962,11,-0.7833328247070312,-4.508333206176758,-10.591665267944336,-11.883333206176758,2.3583335876464844,4,0.0477892474261441,1.1794909415292882,56.18333435058594,-1.6904850136239986,56.666664123535156,-1.8518458864917853,56.666664123535156,0.0477892474261441 4093,2015-11-23,56.166664123535156,56.35833358764648,55.74166488647461,56.0,28764.0,0.0034241296049819514,1.2424191982244737,-0.7999780276119677,65.68123862209525,76.00867701155883,-0.08789330892420111,-1.5061157344730347,-7.187436826706758,-8.865156792557968,35.733978959305425,0.6166687011718679,2.705447927768006,1.1233314514160142,-1.6944978232168637,3.941160726048892,-0.2855831859004212,2.5322460887324496,-2.879440500000001,42.49193428084205,-30.50441577686731,1.408914637316439,11,-0.9749984741210938,-4.69999885559082,-10.783330917358398,-12.07499885559082,2.6500015258789062,0,0.025074243973377985,3.656705200732514,55.974998474121094,1.1794909415292882,56.18333435058594,-1.6904850136239986,56.666664123535156,0.025074243973377985 4094,2015-11-24,55.65833282470703,56.45000076293945,55.33333206176758,56.166664123535156,32190.0,-0.009050409291000094,1.0775143183608582,-3.0500343327992674,58.94868915574296,72.42140653097624,0.45670804386989516,-0.7203377055889035,-6.500345322455388,-8.206017165927022,35.49556803042745,1.116668701171875,2.3760841898822065,0.4154167175292969,-1.9194644312249096,2.7502978662835034,-0.7520238568478064,1.5828572919064001,-2.1959315811718767,27.272695746259767,-42.51911511884212,1.1674405743771026,11,-0.46666717529296875,-2.470834732055664,-10.102083206176758,-11.566667556762695,1.8583335876464915,1,0.01497227853360461,1.2424191982244737,56.166664123535156,3.656705200732514,55.974998474121094,1.1794909415292882,56.18333435058594,0.01497227853360461 4095,2015-11-25,56.05833435058594,56.166664123535156,55.65833282470703,55.666664123535156,25620.0,0.0071867320772738275,-1.4897890547635508,-0.7705018910968362,58.109849352933196,68.82843387406729,0.02979259911629839,-0.9532842221400699,-6.739849128564003,-8.452950029222677,34.87958575410289,0.508331298828125,2.1520403537513317,0.6783348083496108,-1.4968390441884836,2.853508660887705,-0.4092521179194364,1.765921734618658,-2.4277625918507795,56.338100815594075,-12.232301141976706,1.0875869262690474,11,-0.866668701171875,-2.3375015258789062,-8.9833345413208,-10.72500228881836,0.6749992370605398,2,0.007878679495753715,1.0775143183608582,55.65833282470703,1.2424191982244737,56.166664123535156,3.656705200732514,55.974998474121094,0.007878679495753715 4096,2015-11-26,56.25,56.59166717529297,55.92499923706055,56.23333358764648,20814.0,0.003419039320993633,-1.1052612558349646,0.04255215536554398,59.30522078317427,67.82125599559613,-0.1794359870601241,-0.9550123645511093,-6.782943019570283,-8.482624710502158,34.240166781172576,0.6666679382324219,1.9239824755055253,0.7183338165283217,-1.2332323338673135,2.669899966923957,-0.25744925866949586,1.6941168917261393,-2.45798454667284,77.71735074162716,8.769218861736974,0.9757830751978185,11,-1.0583343505859375,-2.375001907348633,-9.175000190734863,-10.916667938232422,2.0333328247070312,3,0.01674072265624993,-1.4897890547635508,56.05833435058594,1.0775143183608582,55.65833282470703,1.2424191982244737,56.166664123535156,0.01674072265624993 4097,2015-11-27,55.83333206176758,56.666664123535156,55.70833206176758,56.29999923706055,58164.0,-0.007407430013020799,-1.6744131580348114,-28.000457770644964,52.39294143963908,64.73358033031327,0.46074039695837143,-0.3785783708224528,-6.20658671831157,-7.925634451811007,33.03685102427249,0.9583320617675781,1.6085540469911024,0.18791599273681925,-1.5306564036165256,1.906488389090164,-0.6713702054398496,1.047202190913488,-1.8863306616321012,37.50003576282097,-29.435456618819543,0.8592861981766723,11,0.5291671752929688,-1.8208332061767578,-8.758332252502441,-10.5,0.116668701171875,4,0.02417914602203708,-1.1052612558349646,56.25,-1.4897890547635508,56.05833435058594,1.0775143183608582,55.65833282470703,0.02417914602203708 4098,2015-11-30,56.9000015258789,57.0,55.75,55.75,85368.0,0.019104528150519107,-1.173910159022908,-2.464286298167297,57.8125119741527,62.78887373455094,-0.6318794087805841,-1.2618535547793925,-7.104865498214004,-8.878550751684124,31.852056770749215,1.25,1.339845503435214,1.0970853805541907,-0.45985762623181614,2.6540283873401975,0.3186138771611837,1.8755568839471977,-2.804213616807438,94.00009613029732,27.49064950572283,0.7784715033930051,11,-0.7416687011718679,-2.483337402343743,-9.53333377838134,-11.2750015258789,-1.608337402343743,0,0.025190342661709497,-1.6744131580348114,55.83333206176758,-1.1052612558349646,56.25,-1.4897890547635508,56.05833435058594,0.025190342661709497 4099,2015-12-01,57.83333206176758,58.291664123535156,56.95833206176758,56.95833206176758,44466.0,0.01640299667591716,-2.0476161411830356,0.7608685556580225,60.04228268427784,60.96350721630195,-1.5447627283636507,-2.006659129772004,-7.86354759666856,-9.705916404514042,30.89610667458092,1.391662597656257,1.391588950823298,1.8454158782958956,0.24509257529475548,3.4457391812970357,1.045254226795329,2.645577529796462,-3.5947091041175696,82.59497154909664,17.15031502506133,0.8001616515005691,12,-1.1583328247070312,-3.075000762939453,-9.958333015441895,-11.700000762939453,-4.658332824707031,1,0.017002886615563817,-1.173910159022908,56.9000015258789,-1.6744131580348114,55.83333206176758,-1.1052612558349646,56.25,0.017002886615563817 4100,2015-12-02,59.666664123535156,60.166664123535156,58.23333358764648,58.23333358764648,56352.0,0.03170026689469552,-1.6976757802623461,1.6380920410156332,67.63949722178454,60.73321087782961,-3.249513607531796,-3.6158315181437075,-9.516938157045956,-11.4309943080817,29.94467772380779,2.333332061767578,1.198596045773229,3.41874809265137,1.2650778275770378,5.572418357725702,2.3419129601142004,4.49558322518854,-5.184858695932036,88.7850435303429,23.989736286823828,1.0768351325371666,12,-2.0541648864746094,-3.9708328247070312,-11.70624828338623,-13.504165649414062,-4.641662597656257,2,-0.03603348272881879,-2.0476161411830356,57.83333206176758,-1.173910159022908,56.9000015258789,-1.6744131580348114,55.83333206176758,-0.03603348272881879 4101,2015-12-03,59.20833206176758,61.5250015258789,58.34166717529297,59.99166488647461,92352.0,-0.007681543262057278,-1.5298062231707557,-0.5465123396825962,75.98844156709819,61.76896364454423,-2.5892475017634524,-2.9787801082100813,-8.88135502950616,-10.869433806110258,28.866207267673104,3.1833343505859304,1.0930509646334912,2.7499994277954087,0.30682763818591496,5.1931712174049025,1.5284135329906618,3.9715853226001556,-4.271737938489892,60.17189083194252,-9.653754844056849,1.2215858948047462,12,-0.7791652679443359,-2.5749988555908203,-10.522915840148926,-12.616666793823242,-4.333332061767578,3,-0.04180152333187026,-1.6976757802623461,59.666664123535156,-2.0476161411830356,57.83333206176758,-1.173910159022908,56.9000015258789,-0.04180152333187026 4102,2015-12-04,58.20833206176758,59.6500015258789,57.33333206176758,59.6500015258789,37206.0,-0.01688951478918166,2.213870476946506,1.8404302981309504,60.15119068099079,61.15451387331039,-1.384755384255044,-1.8193762676232552,-7.695144683310289,-9.767113622425697,27.43487783166143,2.316669464111321,0.956885757827898,1.5895828247070298,-0.8716647863689815,4.050830435783041,0.3589590191690206,2.820206630245039,-2.612897198229774,42.56850930257449,-22.54873446525894,1.2306238055380074,12,0.22083473205566406,-1.0874977111816406,-9.410414695739746,-11.504165649414062,-4.75,4,0.0012884884394190887,-1.5298062231707557,59.20833206176758,-1.6976757802623461,59.666664123535156,-2.0476161411830356,57.83333206176758,0.0012884884394190887 4103,2015-12-07,58.83333206176758,60.0,58.61666488647461,58.61666488647461,25728.0,0.010737294436418132,-11.769217225958661,-0.15028907852087128,63.026067316985014,61.60755589122618,-1.7787648657942938,-2.3011405129613394,-8.06023726454552,-10.287914558362004,25.731170551926176,1.7916679382324219,0.9259032839099461,2.0487495422363295,-0.543304755759479,4.640803840232138,0.7527223932384288,3.3447766912342303,-2.6449405319956654,41.05836900908433,-21.28472594433765,1.2960271489979043,12,-0.24166488647460938,-1.7124977111816406,-8.5791654586792,-11.533332824707031,-7.666667938232422,0,-0.0490084650619651,2.213870476946506,58.20833206176758,-1.5298062231707557,59.20833206176758,-1.6976757802623461,59.666664123535156,-0.0490084650619651 4104,2015-12-08,57.51666641235352,59.33333206176758,57.38333129882813,58.83333206176758,41874.0,-0.02237958659271111,-1.4631549021592087,-6.076904116342092,54.411779264322675,61.1966592147139,-0.19084214909675268,-0.8896337949830482,-6.451158552006021,-8.915695134408558,23.60196159501737,1.950000762939446,0.9111280103125452,0.6429172515869226,-1.919394605804456,3.205229108978301,-0.6382386771087667,1.9240731802826119,-0.7946138829709142,4.373778804737254,-53.45794659040707,1.2811559286956895,12,1.1000003814697195,-0.39583206176758523,-6.995832443237312,-10.216667175292976,-5.69166564941407,1,-0.03868447925800644,-11.769217225958661,58.83333206176758,2.213870476946506,58.20833206176758,-1.5298062231707557,59.20833206176758,-0.03868447925800644 4105,2015-12-09,58.45000076293945,58.73333358764648,57.099998474121094,57.51666641235352,36180.0,0.016227198285355904,1.1777801513671986,-0.7088620797552395,61.23966957781702,61.4115979696742,-0.8372912519044107,-1.738850621218944,-7.081653097667498,-9.780166167652524,21.080466578222566,1.6333351135253835,0.9251936857787229,1.4662515640258817,-1.1711057931129858,4.103608921164749,0.14757288545644798,2.7849302425953155,3.075000762939446,30.508505260399293,-24.714814582596016,1.3186786785694344,12,0.16666603088378906,-1.3291664123535156,-7.852084159851074,-11.150001525878906,-5.150001525878906,2,-0.0902481002057326,-1.4631549021592087,57.51666641235352,-11.769217225958661,58.83333206176758,2.213870476946506,58.20833206176758,-0.0902481002057326 4106,2015-12-10,56.20833206176758,58.349998474121094,55.83333206176758,58.349998474121094,44976.0,-0.03835190200020011,1.350194594113194,-2.2946400837052834,50.96286226380226,61.25270028347011,1.5621187490503132,0.5272238704874397,-4.59456002592826,-7.483167777615648,18.12054439838087,2.616668701171875,0.9862004477166408,-0.7737504959106474,-3.41312373669939,1.8656227448780953,-2.0934371163050187,0.545936124483724,5.228169403076166,8.999997253418806,-43.02825087538489,1.3196866203943727,12,2.429168701171875,0.9125022888183594,-5.420832633972168,-7.308332443237305,-4.541667938232422,3,-0.02105258228599116,1.1777801513671986,58.45000076293945,-1.4631549021592087,57.51666641235352,-11.769217225958661,58.83333206176758,-0.02105258228599116 4107,2015-12-11,55.5,56.06666564941406,54.71666717529297,55.83333206176758,40878.0,-0.012601905016309534,2.374999403952984,0.1556414481008149,47.36148721281061,60.09147530998766,2.478875438889382,1.3673552577953672,-3.6547202878788383,-6.726522721538878,16.60250065637919,1.4916648864746094,1.0172015247107424,-1.5212491989135728,-4.039547040176643,0.9970486423494975,-2.7803981195451115,-0.2621002782820341,5.7123746887207005,14.826490223062338,-36.821441062728795,1.2591489206315352,12,2.6208343505859375,1.6208343505859375,-3.8770837783813477,-6.229166030883789,-3.2583351135253906,4,-0.011261261261261257,1.350194594113194,56.20833206176758,1.1777801513671986,58.45000076293945,-1.4631549021592087,57.51666641235352,-0.011261261261261257 4108,2015-12-14,56.2750015258789,56.99166488647461,55.75833129882813,56.08333206176758,42462.0,0.013963991457277558,-1.9306786198269899,-0.5750105858252725,52.39018848150815,59.24124262079102,1.7946174767590861,0.5939265906246263,-4.191688971291221,-7.436504988435779,16.296700843355445,1.4916648864746094,1.0474065351657558,-0.727914428710946,-3.263129333872655,1.807300476450763,-1.9955218812918005,0.5396930238699085,4.547630712036138,33.754547685524344,-20.110161662276,1.2676074525808543,12,1.8458328247070384,0.8458328247070384,-4.637501716613762,-7.004167556762688,-3.066669464111321,0,-0.0500518771699372,2.374999403952984,55.5,1.350194594113194,56.20833206176758,1.1777801513671986,58.45000076293945,-0.0500518771699372 4109,2015-12-15,58.08333206176758,58.11666488647461,56.166664123535156,56.33333206176758,36996.0,0.03213381584818076,1.1467910328666102,9.130301522539895,57.07628925017657,58.067552846167914,0.028473039636665476,-1.1624272030022667,-5.745200045573505,-9.177688857835264,15.647583988480928,1.9500007629394531,1.2243117844762992,1.0095827102661161,-1.5649333174801967,3.584098738012429,-0.2776753036070403,2.2968407241392725,2.3729422723901337,83.8173883726122,29.015307908264163,1.2872580138731564,12,0.037502288818359375,-0.9624977111816406,-6.241665840148926,-8.608331680297852,-3.4083328247070312,1,-0.11908180355212794,-1.9306786198269899,56.2750015258789,2.374999403952984,55.5,1.350194594113194,56.20833206176758,-0.11908180355212794 4110,2015-12-16,57.26666641235352,58.166664123535156,56.93333435058594,58.06666564941406,38484.0,-0.01406024104377468,1.4666689554937573,-0.4571424211774513,53.40401764331878,55.55817241019243,0.5240016125592035,-0.3146377680857455,-4.632280406243801,-8.285303046914414,15.025105811603476,1.2333297729492188,1.263184614905974,0.16291694641113708,-2.405602150309676,2.73143604313195,-1.121342601949273,1.447176494771547,2.8452314922723048,70.18350453984246,17.524921573764125,1.284259548360407,12,0.09166717529296164,-0.14583206176758523,-5.2958335876464915,-7.791666030883796,-2.9583320617675852,2,-0.09502326554562979,1.1467910328666102,58.08333206176758,-1.9306786198269899,56.2750015258789,2.374999403952984,55.5,-0.09502326554562979 4111,2015-12-17,57.099998474121094,58.95833206176758,57.099998474121094,57.5,76146.0,-0.0029103831019658966,-8.291632493467356,0.5000023841880692,54.31328031899016,54.90951570330348,0.40247621164541414,-0.07986946243995874,-4.179694147683875,-8.047772492417721,14.664609075914075,1.8583335876464844,1.204208774262959,-0.04958419799804403,-2.581401335867156,2.482232939871068,-1.3154927669326,1.216324370936512,2.6881855867447655,56.18858072517351,1.5459309771774272,1.2659085689345577,12,0.2583351135253906,0.02083587646484375,-4.610416412353516,-7.362499237060547,-2.3416671752929616,3,-0.0665499008512721,1.4666689554937573,57.26666641235352,1.1467910328666102,58.08333206176758,-1.9306786198269899,56.2750015258789,-0.0665499008512721 4112,2015-12-18,58.6500015258789,59.51666641235352,57.0,57.474998474121094,99534.0,0.02714541319051511,-1.368627211626845,-2.937496423734938,55.76923173660979,54.103200638817334,-1.2050067966542954,-1.495887563218183,-5.406440183724229,-9.5145191127477,15.20698186587027,2.5166664123535227,0.9184784987782706,1.366668701171868,-1.1864219841419654,3.919759386485701,0.09012335851495124,2.6432140438287846,-3.9333343505859304,76.94019132685389,26.149250681408148,1.2765453426569167,12,-1.533334732055657,-1.5291671752929616,-6.002085685729973,-8.912502288818352,-4.150001525878899,4,-0.11906798330196788,-8.291632493467356,57.099998474121094,1.4666689554937573,57.26666641235352,1.1467910328666102,58.08333206176758,-0.11906798330196788 4113,2015-12-21,57.57500076293945,58.916664123535156,57.51666641235352,58.916664123535156,39618.0,-0.018329083290221426,1.0869582524188925,-1.1418381923251806,49.15623968972745,53.51925179719564,-0.3657320103157744,-0.32671902797150665,-4.019650760049252,-8.359937981132816,15.77866515534368,1.3999977111816335,0.5512883641728621,0.22125110626220845,-2.279306423942174,2.7218086364665908,-1.0290276588399792,1.471529871364396,-2.7623336029052723,42.03987096083609,-4.53276182392451,1.2502787651021896,12,-0.45833396911621094,-0.4541664123535156,-4.862502098083496,-7.837501525878906,-1.5250015258789062,0,-0.09263284074323219,-1.368627211626845,58.6500015258789,-8.291632493467356,57.099998474121094,1.4666689554937573,57.26666641235352,-0.09263284074323219 4114,2015-12-22,56.49166488647461,57.70000076293945,56.06666564941406,57.70000076293945,30108.0,-0.018816080974543015,1.703445532551664,0.9006252327918819,39.09559868367438,51.05879947562424,0.6223653936152473,0.8666843957770922,-2.607313830011961,-7.20690435590673,16.342752560442932,1.6333351135253906,0.3941594921385274,-0.9037513732910156,-3.311404636466264,1.503901889884233,-2.10757800487864,0.30007525829660864,-1.5849177413940438,12.318815741317117,-27.71981392336231,1.203826631587626,12,0.6250019073486328,1.6291694641113281,-4.014582633972168,-6.7541656494140625,5.341667175292969,1,-0.05812065959297186,1.0869582524188925,57.57500076293945,-1.368627211626845,58.6500015258789,-8.291632493467356,57.099998474121094,-0.05812065959297186 4115,2015-12-23,56.5,57.01666641235352,55.625,56.75,26994.0,0.00014754589977372667,2.5531931471759397,0.2068961162780419,40.40166373883743,49.885332972850364,0.34456878442823324,0.9414004028328264,-2.277349877519981,-7.1510394629367795,16.83961628675697,1.3916664123535227,0.13488741326730747,-0.9174995422363281,-3.2812165721692566,1.4462174876966003,-2.0993580572027923,0.2643589727301361,-1.5010544695739725,22.48394151211011,-14.388002423933319,1.1818585149664653,12,0.6166667938232422,1.6208343505859375,-3.5229177474975586,-6.262500762939453,7.5,2,-0.03230089845910533,1.703445532551664,56.49166488647461,1.0869582524188925,57.57500076293945,-1.368627211626845,58.6500015258789,-0.03230089845910533 4116,2015-12-24,57.19166564941406,57.19166564941406,56.20833206176758,56.5,9732.0,0.01224186990113374,1.843378411171656,-2.76666259765625,46.31642787502946,49.76921526865246,-0.21561658493011748,0.3414030715129144,-2.6557330693656453,-7.776226368463057,17.10451840900364,0.9833335876464844,0.05802753280794093,-0.27291717529296733,-2.5754380132962567,2.029603662710322,-1.424177594294612,0.8783432437086773,-2.102365701349484,40.25693580623747,3.9359722537752333,1.151260419001643,12,0.3791675567626953,0.929168701171875,-4.214583396911621,-6.954166412353516,4.391666412353516,3,-0.05041523561322725,2.5531931471759397,56.5,1.703445532551664,56.49166488647461,1.0869582524188925,57.57500076293945,-0.05041523561322725 4117,2015-12-28,57.18333435058594,57.291664123535156,56.599998474121094,57.166664123535156,15522.0,-0.00014567330280601531,4.92865317333159,0.024101568532286174,43.74210958372166,48.80831761334285,0.06325905933669418,0.48070484415600845,-2.3285627920095067,-7.681496248769193,17.58601433981441,0.6916656494140625,-0.18923119376282926,-0.3487485885620103,-2.5256419248485287,1.828144747724508,-1.437195256705273,0.7396980795812524,-2.005487073235578,47.34183963193455,11.14011058977404,1.0884466681432594,12,0.3874988555908203,0.9375,-4.150002479553223,-6.945835113525391,3.5749969482421946,0,-0.042407513995079915,1.843378411171656,57.19166564941406,2.5531931471759397,56.5,1.703445532551664,56.49166488647461,-0.042407513995079915 4118,2015-12-29,58.33333206176758,58.74166488647461,57.18333435058594,57.18333435058594,39528.0,0.020110714498233095,-1.7101454563548006,68.98512585812357,53.13699907568101,48.370618705065574,-0.8538510481921335,-0.5864743997703528,-3.1851864042230744,-8.748973951974811,18.138264845282432,1.5583305358886719,-0.11912055382097009,0.7295825958251925,-1.454057930822863,2.913223122473248,-0.3622376674988388,1.8214028591492237,-3.068708401717153,86.89840455805586,44.74273729711042,1.0918202633240288,12,-0.7624988555908203,-0.21249771118164062,-5.004166603088379,-8.095832824707031,-0.20000076293944602,1,-0.06571426534847291,4.92865317333159,57.18333435058594,1.843378411171656,57.19166564941406,2.5531931471759397,56.5,-0.06571426534847291 4119,2015-12-30,58.81666564941406,59.10833358764648,58.33333206176758,58.33333206176758,30372.0,0.008285718825982613,-2.2069011783461816,0.42029091270960145,51.45887853389378,48.15449213735168,-1.3658561932910018,-1.0459903362222462,-3.4534783467188888,-9.142147423812304,17.94708492217977,0.7750015258788991,0.08908932679509007,1.1637495040893526,-1.0849679555581204,3.4124669637368257,0.039390774265619655,2.2881082339130856,-3.4670011343175773,91.62675836541166,46.01506369374374,1.1243587298237363,12,-1.2458324432373047,-0.695831298828125,-5.487500190734863,-8.579166412353516,-3.0499992370605398,2,-0.0470388176855292,-1.7101454563548006,58.33333206176758,4.92865317333159,57.18333435058594,1.843378411171656,57.19166564941406,-0.0470388176855292 4120,2016-01-04,57.51666641235352,58.81666564941406,56.78333282470703,58.81666564941406,38364.0,-0.022102566044960636,2.1282061815738276,-2.6896521787171426,55.627244518649235,48.30048815953602,-0.02979875969206347,0.08925387095973747,-1.9630796749411132,-7.735213686869876,16.405017978228138,2.0333328247070312,0.14586841835205888,-0.02874984741210085,-2.0679306465706233,2.0104309517464216,-1.0483402469913656,0.9908405521671639,-2.0836618593118956,45.114953868495974,-4.916047100520174,1.0195903995792628,1,0.05416679382323508,0.6041679382324148,-3.327084541320808,-7.279167175292976,-2.7666664123535227,0,0.0750506925847656,-2.2069011783461816,58.81666564941406,-1.7101454563548006,58.33333206176758,4.92865317333159,57.18333435058594,0.0750506925847656 4121,2016-01-05,56.73333358764648,57.69166564941406,55.666664123535156,57.50833129882813,54864.0,-0.013619232016874983,2.5474487187626345,0.5961524353922093,55.270656013772,48.24509085699849,0.7778524529066786,0.7142804512332077,-0.9964046427054214,-6.868773923264328,14.107704338801764,2.0250015258789062,-0.04020840515059376,-0.6883327484130959,-2.5989477226988242,1.2222822258726325,-1.6436402355559636,0.26697473872977184,-1.218655797418613,30.992792167703048,-22.520939513364784,0.9553074871428648,1,0.6333332061767649,1.3875007629394602,-2.2770843505859304,-6.49583435058593,-0.06666946411132102,1,0.1280846012887178,2.1282061815738276,57.51666641235352,-2.2069011783461816,58.81666564941406,-1.7101454563548006,58.33333206176758,0.1280846012887178 4122,2016-01-06,58.28333282470703,58.28333282470703,55.67499923706055,56.7750015258789,35190.0,0.027320785489644894,2.4585685381891755,-1.946239681828671,58.049425027964276,49.233222561247025,-0.9271256571528212,-0.8746558816987857,-2.3579268005439644,-8.327672139013409,12.523014004134975,2.6083335876464844,-0.0710372149865961,0.8579164505004897,-1.0594820295000815,2.775314930501061,-0.10078278949979591,1.8166156905007753,-2.688615262036656,76.02905300633014,19.189080535716485,0.9586992400002847,1,-0.9166660308837891,-0.16249847412109375,-3.7500009536743164,-8.045833587646484,-3.775001525878899,2,0.056619947369612955,2.5474487187626345,56.73333358764648,2.1282061815738276,57.51666641235352,-2.2069011783461816,58.81666564941406,0.056619947369612955 4123,2016-01-07,55.95000076293945,56.666664123535156,54.6500015258789,56.224998474121094,65028.0,-0.04003429365965239,2.482020359032975,-0.1823191704602925,41.79487961989183,49.53314266527118,1.28677778116284,1.2981452041555883,0.09579037511031174,-5.921870073253444,10.789677570672445,3.633331298828132,-0.16231501863145326,-1.3312490463256808,-3.2364731716420323,0.5739750789906708,-2.2838611089838565,-0.378636983667505,3.5666656494140696,29.15886970844312,-23.26612855490464,0.9526120626581761,1,0.9291667938232351,2.137500762939446,-0.7625017166137695,-5.712501525878906,-2.0250015258789062,3,0.08593977605579695,2.4585685381891755,58.28333282470703,2.5474487187626345,56.73333358764648,2.1282061815738276,57.51666641235352,0.08593977605579695 4124,2016-01-08,55.291664123535156,56.65833282470703,55.11666488647461,55.95000076293945,33108.0,-0.011766517076446048,-2.057848363214025,2.393971340981287,42.31018186668296,49.7452002350318,1.9634736276257954,1.877504064535998,0.8865379438951422,-5.200542779357576,9.918010327401788,1.5416679382324219,-0.43010465482795013,-1.878335571289064,-3.9758239721655997,0.21915282958747184,-2.9270797717273283,-0.8295913708507996,4.127668991088875,15.399911743110339,-33.34208041904617,1.048744200438266,1,1.587503433227532,2.795837402343743,-0.0041656494140625,-5.054164886474609,0.9666671752929759,4,0.05139413364271328,2.482020359032975,55.95000076293945,2.4585685381891755,58.28333282470703,2.5474487187626345,56.73333358764648,0.05139413364271328 4125,2016-01-11,53.17499923706055,55.25,52.5,55.25,98064.0,-0.03828180829836225,1.6506014350610076,3.151884064689215,36.732398085696964,48.68030803621706,3.977123784381895,3.772114732867635,3.0605553363596485,-3.020713713426751,9.653141103156305,2.7916641235351562,-0.5653986351225626,-3.731250381469728,-6.399889594305783,-1.0626111686336728,-5.065569987887756,-2.3969307750517004,6.148947245788584,11.671457575065993,-34.63615637947344,1.3343196064180272,1,2.6291675567626953,3.8375015258789062,2.541666030883789,-2.625,3.125,0,0.04873845251485598,-2.057848363214025,55.291664123535156,2.482020359032975,55.95000076293945,2.4585685381891755,58.28333282470703,0.04873845251485598 4126,2016-01-12,55.0250015258789,55.43333435058594,52.375,52.98333358764648,72000.0,0.0347908286856915,1.1399422123462615,-0.9839359939994374,37.99006114468719,48.04119154299102,1.9975196909142028,1.927751644934986,1.2938089691116161,-4.7728674895881085,10.198302124461293,3.0583343505859375,-0.40091386054387357,-1.8220815658569407,-4.605860116546182,0.9616969848323009,-3.213970841201565,-0.43019229051231633,4.0259870976562695,44.85193377728008,2.3192028789853225,1.391889275344621,1,0.716665267944343,1.924999237060554,1.6291637420654368,-3.5375022888183523,1.5999984741211009,1,-0.004997755897372613,1.6506014350610076,53.17499923706055,-2.057848363214025,55.291664123535156,2.482020359032975,55.95000076293945,-0.004997755897372613 4127,2016-01-13,54.875,56.74166488647461,54.33333206176758,56.0,42702.0,-0.002726061276133729,-1.1811291030260735,-0.5510200649837167,40.470586397903766,46.633812356571326,1.9954974793067919,2.1381531803255314,1.5160253030333593,-4.501477832267128,10.873753507879982,2.4083328247070312,-0.2651713902919113,-1.9408330917358398,-4.801260257341404,0.9195940738697246,-3.3710466745386256,-0.5106195089330541,3.7754293061230584,57.251931737274994,14.051397712414634,1.430213582802783,1,0.8666667938232422,1.3125,2.65625,-2.708332061767578,3.1666641235351562,2,0.03264991569084574,1.1399422123462615,55.0250015258789,1.6506014350610076,53.17499923706055,-2.057848363214025,55.291664123535156,0.03264991569084574 4128,2016-01-14,53.45833206176758,54.82500076293945,52.67499923706055,54.82500076293945,42792.0,-0.02581627222291427,2.146339012571735,1.2148166232638888,39.540231638941265,45.30951825713216,2.959105848058357,3.5131023497038143,2.983756254915143,-2.953661767280636,11.60844646908952,2.200000762939453,-0.3247737434943474,-3.216667556762694,-6.443148122539576,0.009813009014187912,-4.829907839651135,-1.603427273874253,4.8155714859880945,24.809141299647504,-21.376626484564373,1.6132402828884418,1,2.137500762939453,2.729167938232422,4.316668510437012,-1.2916641235351562,4.783332824707031,3,0.019641451511194674,-1.1811291030260735,54.875,1.1399422123462615,55.0250015258789,1.6506014350610076,53.17499923706055,0.019641451511194674 4129,2016-01-15,51.166664123535156,53.85833358764648,50.70000076293945,53.45833206176758,62484.0,-0.042868302280448134,1.04312349854343,1.6768277024763862,34.11121339197436,42.91884813194607,4.527631636543916,5.54428033476789,5.288552829692371,-0.5835564149326373,12.055788331916707,3.158332824707024,-0.41669587454425283,-5.162502098083493,-9.147069297263357,-1.1779348989036293,-7.154785697673425,-3.1702184984935613,6.753305211355176,7.724086461175942,-39.747141249326454,1.9922835995899304,1,3.325002670288086,3.941669464111328,6.689586639404297,1.0000038146972656,8.033336639404297,4,0.05390883225972587,2.146339012571735,53.45833206176758,-1.1811291030260735,54.875,1.1399422123462615,55.0250015258789,0.05390883225972587 4130,2016-01-18,51.82500076293945,52.0,50.18333435058594,50.349998474121094,83208.0,0.01286651476466849,-1.009218572998652,-0.6436370052617825,33.9801084649138,40.55323173762849,3.3268847423252126,4.698246475998566,4.6405193844614985,-1.1572344421513066,12.56383924546956,1.8166656494140625,-0.7616330013551575,-4.232082176208493,-8.665037671306905,0.20087331888991855,-6.448559923757699,-2.0156044286592874,5.517371086194807,25.031773000307695,-22.387366502011197,2.2164777475492072,1,2.4083328247070312,3.0249996185302734,6.043749809265137,0.34166717529296875,8.724998474121094,0,0.08554424448863673,1.04312349854343,51.166664123535156,2.146339012571735,53.45833206176758,-1.1811291030260735,54.875,0.08554424448863673 4131,2016-01-19,53.29999923706055,53.5,52.33333206176758,52.349998474121094,54414.0,0.028461137528354552,-1.372883328484143,0.64406731443143,39.34126022350839,38.47454675935561,1.4680303857005654,3.0819795222956117,3.1759826036743704,-2.5570322036190305,12.392813284278363,1.6749992370605469,-1.1202390149074972,-2.5670837402343736,-7.13550017713262,2.001332696663873,-4.851291958683497,-0.28287552178525033,3.3264688622188814,47.522229467080265,0.08945742645562405,2.2842082184491237,1,0.16250038146972656,1.5500011444091797,4.568751335144043,-1.133331298828125,5.891666412353516,1,0.05628517904206731,-1.009218572998652,51.82500076293945,1.04312349854343,51.166664123535156,2.146339012571735,53.45833206176758,0.05628517904206731 4132,2016-01-20,51.666664123535156,52.49166488647461,50.58333206176758,52.49166488647461,54264.0,-0.03064418643349065,3.6262571149818053,-0.8684211583017785,32.17469265691504,37.40563709680263,2.306657064910418,4.390414582179176,4.801015611265171,-0.8624200244738347,12.160220789028227,2.7166671752929688,-1.5207057235346397,-3.8512519836425767,-8.588452341717705,0.8859483744325516,-6.219852162680141,-1.4826518046050126,4.315490600874924,31.956837074750265,-10.050722998648428,2.3686001790375633,1,1.7958354949951172,3.1833362579345703,6.212503433227539,0.5000038146972656,11.316669464111321,2,0.09596779588110138,-1.372883328484143,53.29999923706055,-1.009218572998652,51.82500076293945,1.04312349854343,51.166664123535156,0.09596779588110138 4133,2016-01-21,52.24166488647461,52.79999923706055,51.0250015258789,51.666664123535156,51192.0,0.011129047572427497,1.0985159912596683,-0.696969977204315,32.50554949377046,36.316233499812355,1.2854934293059657,3.578856827536093,4.20756687901806,-1.3780326772185774,11.853851084184333,1.7749977111816477,-1.8819474469114326,-3.009584426879883,-7.858351401042711,1.8391825472829453,-5.433967913961297,-0.5852009397984688,3.160607800553059,56.00900580145519,19.44027979385698,2.4243834870814136,1,1.220834732055664,2.608335494995117,5.379169464111328,0.45000267028807883,10.808334350585938,3,0.11102248080463006,3.6262571149818053,51.666664123535156,-1.372883328484143,53.29999923706055,-1.009218572998652,51.82500076293945,0.11102248080463006 4134,2016-01-22,53.20833206176758,54.0,52.74166488647461,52.95833206176758,62676.0,0.01850375897080636,-2.682926556952415,0.43478203180458164,38.32957478221619,36.493697577203385,-0.00868573129845629,2.480789864713387,3.2263192349855387,-2.23690781954528,12.302281242410297,1.7583351135253906,-2.4279497016936844,-1.8787506103515597,-6.772805799792167,3.0153045790890474,-4.325778205071863,0.5682769843687439,1.6720467916159194,79.25760307681237,41.96182727793529,2.4470275947203053,1,0.2541675567626953,1.6416683197021484,4.412502288818359,-0.5166645050048899,9.858333587646484,4,0.09459670374301576,1.0985159912596683,52.24166488647461,3.6262571149818053,51.666664123535156,-1.372883328484143,53.29999923706055,0.09459670374301576 4135,2016-01-25,54.67499923706055,55.33333206176758,53.49166488647461,54.166664123535156,46674.0,0.027564614759778117,1.018264553847826,2.0333404541015625,44.62342234044844,37.230737710065746,-1.3859491380109645,0.9174247637383033,1.7451575229552105,-3.5872244981283146,12.819992329096614,2.125,-2.5432175658198872,-0.32083339691162394,-5.171831838468023,4.530165044644775,-2.7463326176898235,2.1046658238665756,-4.491664886474609,86.14036158511513,46.062516314942954,2.425499220778199,1,-1.2124996185302734,0.1750011444091797,2.9458351135253906,-1.9833316802978587,8.466667175292976,0,0.08276180318282855,-2.682926556952415,53.20833206176758,1.0985159912596683,52.24166488647461,3.6262571149818053,51.666664123535156,0.08276180318282855 4136,2016-01-26,54.30833435058594,54.49166488647461,53.85833358764648,54.36666488647461,40374.0,-0.006706262306192645,3.1081321835525717,-0.11474819334068755,38.93272513463128,37.059864236368796,-1.264622924820408,1.1141238012865102,2.0930370554601723,-3.116470083523687,13.26377195875878,0.8166656494140696,-2.6444215396827815,-0.5433317184448256,-5.289813500696681,4.20315006380703,-2.916572609570757,1.8299091726811056,-4.022000045776366,78.42110081722862,41.11906511825486,2.373240891125928,1,-1.5500011444091797,0.5416660308837891,2.9312496185302734,-1.6166667938232493,6.858329772949219,1,0.11493014766723864,1.018264553847826,54.67499923706055,-2.682926556952415,53.20833206176758,1.0985159912596683,52.24166488647461,0.11493014766723864 4137,2016-01-27,54.75833129882813,54.81666564941406,54.14166641235352,54.30833435058594,52866.0,0.008285964827005277,1.3823545251366312,-7.714603361454572,46.29340951174987,37.81021733334754,-1.9365596610795848,0.4987055479636311,1.6782591996873535,-3.4528494631129902,13.613567770455548,0.6749992370605398,-2.4570919533203863,0.02791538238525959,-4.589925913991863,4.645756678762382,-2.2810052658033015,2.3368360305738207,-4.3710570388794,86.65374538583677,46.32553627504522,2.3089206481885602,1,-1.9999980926513743,0.09166908264159446,2.481252670288079,-2.066663742065444,4.575000762939446,2,0.08096182344184788,3.1081321835525717,54.30833435058594,1.018264553847826,54.67499923706055,-2.682926556952415,53.20833206176758,0.08096182344184788 4138,2016-01-28,54.5,55.70000076293945,54.43333435058594,54.83333206176758,57198.0,-0.004717662001392342,-4.428608797299175,-0.7407429385236057,47.47475607844817,39.29505540962241,-1.6929617874831635,0.4797241285915348,1.9074759265948629,-3.086837789223914,13.01374559397689,1.2666664123535156,-2.431300205558003,-0.03874931335449361,-4.3338760902964495,4.256377463587462,-2.1863127018254715,2.1088140751164843,-4.013804584014892,59.436628799112846,15.296066616586657,2.147563388470978,1,-1.5583324432373047,0.14583396911621094,2.61875057220459,-1.8083324432373118,4.641666412353523,3,0.15565749702103626,1.3823545251366312,54.75833129882813,3.1081321835525717,54.30833435058594,1.018264553847826,54.67499923706055,0.15565749702103626 4139,2016-01-29,56.04999923706055,56.29999923706055,54.599998474121094,54.92499923706055,44004.0,0.028440352973587935,1.0923086313100963,-3.375012874652384,59.514614094976466,42.13222270185159,-2.7685564790079553,-1.3577888229057038,0.3449670905267297,-4.514792386574868,12.255153998862323,1.7999992370605469,-2.4206427055743305,1.649583244323729,-2.222832774112085,5.521999262759543,-0.286624764894178,3.585791253541636,-5.355251607197268,91.09792607323129,41.08014129040782,1.9362080092179084,1,-2.6083335876464844,-1.404165267944336,1.068751335144043,-3.3583316802978587,2.950000762939453,4,0.1248884941174373,-4.428608797299175,54.5,1.3823545251366312,54.75833129882813,3.1081321835525717,54.30833435058594,0.1248884941174373 4140,2016-02-01,61.83333206176758,62.90833282470703,58.85833358764648,60.0,245976.0,0.10318167535108658,1.0334722904558231,1.6296284993489583,67.87745316737383,45.30291080672552,-7.803534017415771,-7.168688883601654,-5.383930421312336,-10.146667202646064,13.325153830545869,6.858333587646484,-2.131113677471518,7.217082786560056,2.2788394990978844,12.155326074022227,4.74796114282897,9.686204430291141,-10.80226933547246,88.1215375296693,35.9032737717594,2.4691216437310874,2,-5.087499618530273,-5.287498474121094,-4.214581489562988,-9.14166450500489,-3.3916664123535156,0,0.019946096167265726,1.0923086313100963,56.04999923706055,-4.428608797299175,54.5,1.3823545251366312,54.75833129882813,0.019946096167265726 4141,2016-02-02,64.0,66.00833129882811,62.33333206176758,62.48333358764648,197796.0,0.035040452551838186,-3.0458644895627787,0.8272731623376798,71.66600607646373,49.69083452000871,-9.26735147761977,-9.236609040668853,-7.454282290619702,-12.143615557085354,15.002167447652182,4.174999237060533,-1.4248031923604714,9.020417404174808,2.584217450116725,15.45661735823289,5.802317427145766,12.238517381203849,-12.018755665831925,83.07585730244081,30.193320872450016,3.2180999770290413,2,-5.483333587646499,-5.904167175292976,-6.38124942779541,-11.308332443237312,-6.041667938232422,1,-0.013411462306976207,1.0334722904558231,61.83333206176758,1.0923086313100963,56.04999923706055,-4.428608797299175,54.5,-0.013411462306976207 4142,2016-02-03,61.58333206176758,64.02500152587889,60.974998474121094,64.0,87036.0,-0.03776043653488159,1.4729711129978533,-1.5934076989826,68.41707508569016,53.68100403022201,-5.918462693125342,-6.914549870140689,-4.960678031804498,-9.576876131594489,16.57202521278293,3.0500030517577983,-0.7572779199326405,6.438749504089358,-0.5033785401406021,13.380877548319319,2.967685481974378,9.909813526204339,-8.199379031133503,61.7710548275131,5.116939291517333,3.471064022114981,2,-2.208333969116218,-3.487499237060554,-3.7374982833862305,-8.89166450500489,-4.899997711181641,2,-0.006765920652271773,-3.0458644895627787,64.0,1.0334722904558231,61.83333206176758,1.0923086313100963,56.04999923706055,-0.006765920652271773 4143,2016-02-04,60.75833129882813,61.916664123535156,60.54999923706055,61.88333129882813,67380.0,-0.013396494397412195,1.2937052639666329,0.4655169964404947,73.29016658447547,57.56551423047304,-4.200001114503827,-6.019472512684764,-4.072920171044885,-8.575804518609779,17.90084913397924,1.3666648864746094,-0.25735239013568645,5.373332214355479,-2.0055408672425585,12.752205295953516,1.6838956735564565,9.0627687551545,-6.1119404413746565,53.981005983362806,-8.496331349905859,3.6894365407990195,2,-1.008333206176772,-2.662498474121108,-2.9124975204467844,-7.95416450500489,-2.274997711181655,3,-0.02345356112648933,1.4729711129978533,61.58333206176758,-3.0458644895627787,64.0,1.0334722904558231,61.83333206176758,-0.02345356112648933 4144,2016-02-05,58.13333129882813,60.75833129882813,58.07500076293945,60.75833129882813,45516.0,-0.043203951522128636,1.0444423130580411,2.3333333333333335,63.98226372703551,59.716496606760494,-0.897280311723307,-3.342013121782024,-1.397984342856681,-5.814955432299236,18.937721538322304,2.683330535888679,0.5302103693998532,2.6062488555908274,-4.873798466407692,10.086296177589347,-1.1337748054084287,6.3462725165900835,-2.350746397237195,0.7352591150060414,-63.73252414912267,3.7400236609992588,2,1.8000011444091584,-0.03749847412110796,-0.28749752044678445,-4.737497329711921,0.816669464111321,4,0.017345214715842605,1.2937052639666329,60.75833129882813,1.4729711129978533,61.58333206176758,-3.0458644895627787,64.0,0.017345214715842605 4145,2016-02-08,55.76666641235352,59.349998474121094,55.76666641235352,59.349998474121094,83874.0,-0.040710979976513406,-1.000000000000004,1.3650788806733605,55.259418968661905,61.53057369943056,1.8333150859171568,-0.8129101039264839,0.9792498700237715,-3.3379971825860224,18.453723528434384,3.583332061767571,1.27382308276146,0.1100006103515696,-7.287823121473124,7.507824342176264,-3.588911255560774,3.808912476263913,10.241664886474588,0.0,-63.859638511409756,3.698911865912346,2,4.308332443237298,2.3291664123535014,2.079167366027825,-2.370832443237312,1.9833335876464773,0,0.0579796820512517,1.0444423130580411,58.13333129882813,1.2937052639666329,60.75833129882813,1.4729711129978533,61.58333206176758,0.0579796820512517 4146,2016-02-09,54.75,55.28333282470703,52.03333282470703,55.00833129882813,152472.0,-0.01823071877447402,7.04122699386503,0.07209248106933844,56.75183189043073,62.692620630395105,3.26228433064437,0.19193831024875863,1.988710870777588,-2.2244784451052055,18.07041418331553,3.7333335876464915,1.8307072693769726,-0.8929157257080078,-8.2967027036607,6.510871252244684,-4.5948092146843535,2.808977763268338,11.053498001098617,22.654621662683926,-43.37166800731923,3.7018934889763466,2,4.270832061767571,3.345832824707024,3.0958337783813477,0.3666667938232422,3.25,1,0.06742768309432079,-1.000000000000004,55.76666641235352,1.0444423130580411,58.13333129882813,1.2937052639666329,60.75833129882813,0.06742768309432079 4147,2016-02-10,56.666664123535156,57.57500076293945,54.166664123535156,54.73333358764648,72774.0,0.035007563900185446,-1.2228262154049774,-7.483919078558593,59.152018145183874,63.990094193365735,1.838078172868883,-1.6691972033883573,0.10039708835442696,-4.025774848260788,18.306502726246435,3.408336639404297,2.2226064765961695,0.9341651916503935,-6.473855438570823,8.34218582187161,-2.7698451234602146,4.6381755067610015,8.586027270507799,46.88025887969073,-19.56990366658954,3.704010315110607,2,2.3541679382324148,1.429168701171868,1.0770864486694336,-1.016662597656257,0.0500030517578125,2,0.0227941411094279,7.04122699386503,54.75,-1.000000000000004,55.76666641235352,1.0444423130580411,58.13333129882813,0.0227941411094279 4148,2016-02-11,54.50833129882813,56.849998474121094,54.40833282470703,56.84166717529297,49188.0,-0.038088228027712834,1.0780146679263292,-1.2068996134653664,52.56241731790994,63.21762788480278,4.467525061384791,0.6027347688674283,2.2281975547751145,-1.7669132243854548,17.814825992232706,2.4416656494140625,2.7432750601115643,-1.2766675949096609,-8.631519661764479,6.078184471945157,-4.95409362833707,2.400758438517748,10.215585752441392,28.36674965000972,-34.95709410615737,3.6774260334274094,2,4.512500762939439,3.587501525878892,3.2354192733764577,1.29583549499511,2.100002288818345,3,0.039902213110027285,-1.2228262154049774,56.666664123535156,7.04122699386503,54.75,-1.000000000000004,55.76666641235352,0.039902213110027285 4149,2016-02-12,53.92499923706055,54.849998474121094,53.54999923706055,54.5,67086.0,-0.010701704636115417,1.0392181502125764,0.246428629816732,48.468345113456266,61.0610603232564,5.272149168622796,1.4791464511319532,2.743500741471557,-1.0894156098877374,16.572197143148536,1.2999992370605469,3.0754271760098177,-1.9979164123535185,-9.086765245311483,5.090932420604446,-5.542340828832501,1.5465080041254637,10.291294445146477,25.85421424177016,-33.1548850180576,3.544424416478981,2,5.095832824707024,4.170833587646477,3.558335304260247,2.0166683197021413,2.2083320617675852,4,0.08453100445207173,1.0780146679263292,54.50833129882813,-1.2228262154049774,56.666664123535156,7.04122699386503,54.75,0.08453100445207173 4150,2016-02-15,56.25833129882813,56.58333206176758,54.58333206176758,54.58333206176758,42654.0,0.04326995076087048,-1.3880607892213688,-2.913038286241247,53.68619609772899,59.06330365895254,2.30749654587904,-0.5323140795279002,0.308747904661125,-3.3237712114829137,15.155885873082148,2.6583328247070312,3.490531786615371,0.11374912261963743,-6.707777496108434,6.935275741347709,-3.2970141867443985,3.5245124319836734,7.470643949078891,76.2405564752895,18.873697474377224,3.4107633093640364,2,1.7708358764648295,1.837501525878892,1.2250032424926616,0.08750152587889914,0.3666687011718679,0,0.04784481519392991,1.0392181502125764,53.92499923706055,1.0780146679263292,54.50833129882813,-1.2228262154049774,56.666664123535156,0.04784481519392991 4151,2016-02-16,56.29999923706055,57.23333358764648,55.9000015258789,57.21666717529297,47868.0,0.0007406536466765257,1.8070126125837143,-0.5472646900073083,52.96000316406325,57.345851223216215,1.1831390849788406,-0.3559558217620804,0.1788279726364621,-3.2657477941121016,14.61291799218255,1.3333320617675781,3.591002889564024,0.005417060852053623,-6.6833846265354,6.694218748239507,-3.338983782841673,3.3498179045457803,6.961150313918473,68.32295546520334,14.055072619015519,3.344400843693725,2,0.6749992370605469,1.7958335876464773,0.10833454132080078,0.07500076293945312,0.7166671752929759,1,0.02575489844740475,-1.3880607892213688,56.25833129882813,1.0392181502125764,53.92499923706055,1.0780146679263292,54.50833129882813,0.02575489844740475 4152,2016-02-17,56.625,57.166664123535156,56.09166717529297,56.33333206176758,33126.0,0.005772660165961785,-1.7741938659486811,-0.3181827639732167,54.06958242537925,55.210230761094415,0.09033287461866024,-0.306140241375509,-0.20022989067014407,-3.4797725350015796,13.421185863181515,1.0749969482421875,3.0052588892521754,0.08250102996826314,-6.241681775830514,6.406683835767041,-3.079590372931122,3.2445924328676483,6.187036881928144,83.48416055279625,28.636186730102253,3.162091402899387,2,-0.22916793823242188,1.4708328247070241,-0.27916622161865234,-0.25,-1.0,2,0.024282560706401668,1.8070126125837143,56.29999923706055,-1.3880607892213688,56.25833129882813,1.0392181502125764,53.92499923706055,0.024282560706401668 4153,2016-02-18,58.041664123535156,58.041664123535156,56.666664123535156,57.08333206176758,37476.0,0.025018350967508374,1.869569024882474,3.285695601564237,53.83381192679481,54.082625005512114,-1.9581349570309072,-1.334420115105928,-1.6757525946784497,-4.745093289031445,12.433045841551232,1.4166641235351562,2.082610971212887,1.209165191650392,-4.809156685858952,7.227487069159736,-1.7999957471042833,4.218326130405067,4.339224596104145,100.0,47.68280059734363,3.0091609387546727,2,-2.3499984741210938,0.054168701171867895,-2.077080726623535,-1.4083309173583984,-2.2749977111816335,3,-0.022828376275050966,-1.7741938659486811,56.625,1.8070126125837143,56.29999923706055,-1.3880607892213688,56.25833129882813,-0.022828376275050966 4154,2016-02-19,58.24166488647461,58.4000015258789,57.5,58.166664123535156,55110.0,0.003445813726391078,3.5956659362066072,0.07826176951767568,41.19329491135808,52.51972233247836,-2.392778796074495,-1.199500936544382,-1.8910548848579296,-4.77002776285574,12.09058325047182,0.9000015258788991,1.3387714874268397,1.1574993133544922,-4.639603098424715,6.954601725133699,-1.7410518925351113,4.056050519244096,3.7253215973674045,95.85144480303701,46.07780995630718,2.898551205889605,2,-3.0249977111816406,-0.14583206176758523,-2.3499984741210938,-1.2916641235351562,-1.7416648864746094,4,-0.028044035176738924,1.869569024882474,58.041664123535156,-1.7741938659486811,56.625,1.8070126125837143,56.29999923706055,-0.028044035176738924 4155,2016-02-22,59.20000076293945,60.041664123535156,58.84166717529297,59.041664123535156,73116.0,0.01645447255556376,-3.298518068090979,2.1111337164945834,37.489140042495265,50.37942323826331,-3.143446715944606,-1.898806148683235,-2.883960585446971,-5.5491408082179845,12.571405197240122,1.7999992370605469,0.5323027252870318,1.889585113525392,-3.8646678115147566,7.643838038565541,-0.9875413489946823,4.766711576045466,2.3696395745371603,79.67812826974377,32.70766249081791,2.8771264625200756,2,-2.4041690826416016,-1.104167938232429,-4.40000057220459,-3.0874996185302734,-3.441669464111321,0,-0.05180184838833868,3.5956659362066072,58.24166488647461,1.869569024882474,58.041664123535156,-1.7741938659486811,56.625,-0.05180184838833868 4156,2016-02-23,60.54999923706055,60.666664123535156,59.30833435058594,59.40833282470703,39918.0,0.02280402798518577,-1.024844402616936,7.210374153757198,47.148114598454384,49.04565617751558,-4.0054054607536855,-2.9062224643410985,-4.181287799642043,-6.72887513086836,13.139788137221279,1.4666633605957031,0.12094979429554087,2.9275003433227553,-2.8182306598547058,8.673231346500216,0.05463484173402122,5.800365844911489,0.6381887999052864,97.44994613560488,50.18906245155519,2.8728655015887314,2,-3.4416675567626953,-2.2541675567627024,-6.008332252502441,-4.695831298828125,-3.7166671752929688,1,-0.06482244899283485,-3.298518068090979,59.20000076293945,3.5956659362066072,58.24166488647461,1.869569024882474,58.041664123535156,-0.06482244899283485 4157,2016-02-24,59.19166564941406,60.89166641235352,58.83333206176758,60.54999923706055,46050.0,-0.022433255239664773,1.0163262713210233,-1.189781509684878,45.79982262163262,48.2942567668181,-2.515796815689633,-1.2635056153977473,-2.7621457866357417,-5.211769842608355,13.83559986105658,2.0583343505859446,0.08705558122456125,1.3475000381469755,-4.273698059212315,6.968698135506266,-1.463099010532666,4.158099086826617,-7.158332824707031,59.76331734923367,12.800906602326009,2.810599048679644,2,-1.9708328247070312,-0.895833969116218,-5.0354156494140625,-3.3374977111816406,-1.75,2,-0.03674502505036481,-1.024844402616936,60.54999923706055,-3.298518068090979,59.20000076293945,3.5956659362066072,58.24166488647461,-0.03674502505036481 4158,2016-02-25,62.98333358764648,63.33333206176758,60.36666488647461,60.40833282470703,65700.0,0.06405746310114102,-1.2319725284738694,-1.8957057282232261,62.23718285468652,49.82412762695479,-5.563971581453558,-4.62411776615793,-6.472676486830792,-8.824598479485054,15.247952608992069,4.141666412353516,0.20397482530553646,4.715001296997066,-1.1199050911436856,10.54990768513781,1.7975481029266902,7.632454491067442,-10.772834091186517,94.0000248500332,39.48866604431325,2.917453194070373,2,-4.025001525878899,-4.466667175292976,-8.827083587646477,-7.129165649414055,-4.650001525878899,3,-0.11682985273249713,1.0163262713210233,59.19166564941406,-1.024844402616936,60.54999923706055,-3.298518068090979,59.20000076293945,-0.11682985273249713 4159,2016-02-26,63.04999923706055,63.81666564941406,62.724998474121094,63.25,63210.0,0.0010584649242373345,-1.5686217311498365,-0.07767017618711143,70.78972744979839,51.724519999406944,-4.693730442937905,-4.363174419330697,-6.514054180590591,-8.714745575485018,16.60156623269945,1.0916671752929688,0.11962638384664359,4.431666946411134,-1.6763513712464544,10.539685264068723,1.3776577875823435,7.485676105239925,-10.39458643798828,84.6153905037773,22.249983491357845,3.054009158828793,2,-3.1916656494140625,-4.029167175292976,-8.893749237060547,-7.195831298828125,-4.0583343505859375,4,-0.11551677895066348,-1.2319725284738694,62.98333358764648,1.0163262713210233,59.19166564941406,-1.024844402616936,60.54999923706055,-0.11551677895066348 4160,2016-02-29,63.06666564941406,63.30833435058594,61.67499923706055,62.724998474121094,64008.0,0.00026433644020906755,2.959578304896657,-1.7083293597055065,75.1765924267116,54.19302991747898,-4.071202271456563,-4.514147726958228,-6.4783899864870165,-8.530384321171809,15.553335519987948,1.6333351135253906,0.42136560595836414,4.386666679382323,-1.8808411348589118,10.65417449362355,1.252912772261709,7.5204205865029365,-9.741577679321288,84.94983354397095,16.835840924508602,3.133753907120614,2,-3.112499237060547,-4.0458335876464915,-8.910415649414062,-7.212497711181641,-4.033332824707031,0,-0.10412260711416055,-1.5686217311498365,63.04999923706055,-1.2319725284738694,62.98333358764648,1.0163262713210233,59.19166564941406,-0.10412260711416055 4161,2016-03-01,63.14166641235352,64.0,62.96666717529297,63.06666564941406,43452.0,0.0011892298755160624,-6.515210364965529,0.21951410133311594,72.06133773576715,56.19211384085542,-3.434865321285514,-4.908406310171635,-6.493736655965861,-8.409065648197675,13.80205597147634,1.0333328247070312,0.950949696552776,4.504584121704106,-1.6196573743955511,10.628825617803756,1.4424633736542773,7.566704869753934,-9.187083781501471,83.38709594059719,12.067215435776532,3.0621207480498263,3,-2.8083343505859446,-4.120834350585952,-8.985416412353523,-7.287498474121101,-3.9750022888183665,1,-0.11693285168160938,2.959578304896657,63.06666564941406,-1.5686217311498365,63.04999923706055,-1.2319725284738694,62.98333358764648,-0.11693285168160938 4162,2016-03-02,61.166664123535156,63.61666488647461,60.90833282470703,63.416664123535156,56208.0,-0.03127890664019539,1.0440230206051113,-29.999694827320283,72.97296799287366,58.31868673708641,-0.8357680099291684,-3.1265184943421147,-4.530768910742779,-6.240582392801038,12.281027011723685,2.708332061767578,1.13932636259743,2.550415229797366,-3.5343336421390035,8.635164101733729,-0.4919592061708187,5.592789665765551,-6.408448103151265,22.018316837400533,-52.47380582193432,3.0423744359681817,3,-0.41666412353515625,-2.1458320617675852,-7.362497329711914,-5.312496185302734,-2.833332061767578,2,-0.07084466880547502,-6.515210364965529,63.14166641235352,2.959578304896657,63.06666564941406,-1.5686217311498365,63.04999923706055,-0.07084466880547502 4163,2016-03-03,59.33333206176758,61.39166641235352,58.83333206176758,61.39166641235352,60288.0,-0.029972732501234556,1.4858297194113839,0.9148152669270865,67.17839743477896,61.205920350799836,1.341084903961871,-1.4813680972534229,-2.6963672077466825,-4.2252600828148275,10.600807364607656,2.5583343505859446,1.337199265010689,0.7883331298828153,-5.2237417735693015,6.800408033334932,-2.217704321843243,3.7943705816088737,-3.8357733230144007,9.677416973134449,-68.0354973690942,3.0060374517260597,3,2.083333969116211,-0.3125000000000071,-5.529165267944336,-3.4791641235351562,-1.6166648864746094,3,-0.03188201886899322,1.0440230206051113,61.166664123535156,-6.515210364965529,63.14166641235352,2.959578304896657,63.06666564941406,-0.03188201886899322 4164,2016-03-04,59.14166641235352,59.73333358764648,58.849998474121094,59.73333358764648,51960.0,-0.003230320003173359,1.9859189436629276,0.2874494977575072,60.60049495688692,63.773848674621135,1.8705497592790579,-1.2756926657087533,-2.4709125385017288,-3.8392949521792588,9.872032916318485,0.8833351135253835,1.4994645129924251,0.5462507247924862,-5.468199714633833,6.560701164218806,-2.460974494920677,3.5534759445056494,-2.963912372700598,5.967760155521615,-68.95998572047274,3.0072252197131606,3,2.2749996185302663,-0.12083435058595171,-5.34791564941407,-3.287498474121101,-0.7000007629394602,4,-0.01366776419436666,1.4858297194113839,59.33333206176758,1.0440230206051113,61.166664123535156,-6.515210364965529,63.14166641235352,-0.01366776419436666 4165,2016-03-07,59.0,59.64166641235352,58.83333206176758,59.14166641235352,29796.0,-0.002395374039104392,-2.4034966551289663,0.23943598406211883,59.854016834230244,65.18561558970734,2.213651692806536,-0.9268953639515303,-2.2966753327455365,-3.500982726836064,9.945344975744735,0.8083343505859446,1.5829250303253133,0.24291763305664205,-5.623378797785577,6.109214063898868,-2.690230582364471,3.176065848477755,-2.1964662835193067,3.225830268655526,-69.54093294722821,2.9331482154211117,3,2.416666030883789,0.02083206176757102,-4.956250190734863,-3.145832061767578,-0.4166679382324219,0,-0.00014127311059985992,1.9859189436629276,59.14166641235352,1.4858297194113839,59.33333206176758,1.0440230206051113,61.166664123535156,-0.00014127311059985992 4166,2016-03-08,58.44166564941406,58.98333358764648,57.33333206176758,58.98333358764648,45102.0,-0.009463294077727724,5.092299024613676,3.8235452513663195,56.51913462960022,66.37665025725929,2.728387080213807,-0.08201501078965379,-1.733884406121831,-2.767078771954502,9.99475323873677,1.6666679382324219,2.005995984758229,-0.5,-6.059726791201328,5.059726791201321,-3.279863395600664,2.279863395600664,5.5583343505859375,17.639262769725427,-51.550563271628285,2.7798633956006618,3,2.2250003814697266,0.5791664123535085,-1.795832633972168,-1.8958320617675781,-0.883331298828125,1,0.010124064205190964,-2.4034966551289663,59.0,1.9859189436629276,59.14166641235352,1.4858297194113839,59.33333206176758,0.010124064205190964 4167,2016-03-09,57.95833206176758,58.67499923706055,57.67499923706055,58.5,28134.0,-0.008270359550426876,1.242991293931421,1.000000000000013,49.67949216417396,64.98135129164679,3.373090664709366,0.5302341011699454,-1.2513501522564638,-2.109602866118749,10.529529802926659,1.0,2.4458457913540954,-1.047916984558107,-6.525777922523574,4.429943953407367,-3.786847453540844,1.69101348442463,5.908334579467777,15.400406817387092,-47.831146613943645,2.738930468982736,3,2.708333969116211,0.07083511352538352,0.3479175567626811,0.13750076293944602,0.40833282470703125,2,0.020848289086025318,5.092299024613676,58.44166564941406,-2.4034966551289663,59.0,1.9859189436629276,59.14166641235352,0.020848289086025318 4168,2016-03-10,56.68333435058594,59.10833358764648,56.68333435058594,57.83333206176758,49506.0,-0.021998523177355178,-3.21739837128687,2.123067713651889,44.46419022586531,62.05629160009866,4.09062688035489,2.0833465866598218,-0.029057375663462892,-0.6885960186929339,11.220171441963531,2.4249992370605398,2.529743463198322,-2.4316648483276353,-7.611813167098163,2.748483470442892,-5.021739007712895,0.1584093110576248,7.052665599060063,0.0,-56.66377524379797,2.590074159385263,3,3.6583328247070312,1.3333320617675781,2.0520811080932546,1.4124984741210866,0.75,3,0.029109044661635775,1.242991293931421,57.95833206176758,5.092299024613676,58.44166564941406,-2.4034966551289663,59.0,0.029109044661635775 4169,2016-03-11,58.48333358764648,58.83333206176758,56.75,57.09166717529297,36678.0,0.031755352039235296,-1.0080301645926364,-1.2101471149221241,47.597763248680266,58.99197724698407,1.759783272374385,0.6770697627718434,-1.8775137305547602,-2.3752118753215896,11.888789028392063,2.1499977111816406,2.7978051918654714,-0.8595823287963924,-5.445262100686428,3.726097443093643,-3.1524222147414065,1.4332575571486217,4.970559738037117,60.845070785767405,6.799474360371995,2.292839885945016,3,1.8583335876464915,-0.46666717529296164,0.43958187103271484,-0.3875007629394531,-1.1500015258788991,4,-0.013109143499909104,-3.21739837128687,56.68333435058594,1.242991293931421,57.95833206176758,5.092299024613676,58.44166564941406,-0.013109143499909104 4170,2016-03-14,58.95000076293945,59.53333282470703,58.166664123535156,58.93333435058594,32598.0,0.007979489995959321,1.3098680541451888,0.01197586735267277,44.29929264093224,55.9073055697802,0.723880992319657,0.44522185331571507,-2.3463051182945875,-2.7315500468745455,12.284057962740464,1.366668701171875,2.3859514437710274,-0.527498626708983,-4.884287544163342,3.8292902907453765,-2.7058930854361662,1.6508958320182003,4.233070203740233,79.5321974006505,29.697333066613893,2.17839445872718,3,1.1999988555908203,-0.9333343505859375,0.06458187103270063,-0.854167938232429,-2.924999237060554,0,-0.008623157030474005,-1.0080301645926364,58.48333358764648,-3.21739837128687,56.68333435058594,1.242991293931421,57.95833206176758,-0.008623157030474005 4171,2016-03-15,57.75,59.0,57.75,58.93333435058594,45684.0,-0.020356246775383724,-1.1126742401774317,-71.00114442664226,44.804808470579964,52.77751006730311,1.2054053879267528,1.8545042545537456,-1.1371634563722068,-1.4280095165954805,12.570377621541235,1.25,1.7457875146680522,-1.799999427795413,-5.978774563100664,2.3787757075098384,-3.8893869954480422,0.28938813985721623,5.173081502035934,37.42688492993,-10.69141525240876,2.089387567652626,3,1.2875003814697266,0.2666664123535156,1.3354158401489258,0.34583282470702414,-1.9833335876464773,1,0.014429992411559844,1.3098680541451888,58.95000076293945,-1.0080301645926364,58.48333358764648,-3.21739837128687,56.68333435058594,0.014429992411559844 4172,2016-03-16,58.0,58.4000015258789,57.5,57.75,60276.0,0.0043290043290042934,-1.4000040690103976,-0.21126742401774315,25.88709257643832,48.18958730526527,0.5129140186589751,1.8053592362176971,-1.424897823119565,-1.5802146056398527,12.90781135313249,0.9000015258788991,0.9921138879690901,-1.6187494277954073,-5.637065730687723,2.399566875096909,-3.6279075792415654,0.39040872365075074,4.673491615977937,46.19881945095099,3.7237945521494495,2.0091581514461594,3,0.20833396911621094,0.7749996185302734,0.5583324432372976,0.09583282470702414,-1.9749984741211009,2,-0.007614924989897576,-1.1126742401774317,57.75,1.3098680541451888,58.95000076293945,-1.0080301645926364,58.48333358764648,-0.007614924989897576 4173,2016-03-17,56.71666717529297,58.57500076293945,55.92499923706055,58.166664123535156,61776.0,-0.022126428012190225,1.338232967683955,-5.79998779296875,22.582976276544798,43.96541856300503,1.5489250635917173,3.145614241509122,-0.1197680307010387,-0.22777749907342582,13.21273507792532,2.6500015258789062,0.25541876124685103,-2.835832405090329,-7.004505438200681,1.3328406280200227,-4.920168921645505,-0.7514958885351533,5.717218150069286,21.93998750400411,-14.576479678585681,2.0843365165551746,3,1.0666656494140625,2.0583324432373047,1.8416652679443288,1.3791656494140554,-0.6750030517578125,3,0.029091937050568006,-1.4000040690103976,58.0,-1.1126742401774317,57.75,1.3098680541451888,58.95000076293945,0.029091937050568006 4174,2016-03-18,56.60833358764648,57.50833129882813,56.11666488647461,56.724998474121094,292398.0,-0.0019100838085508443,-1.5302973030146578,0.08045871173456455,22.261994833856704,39.78852722963019,1.408202100694183,3.294204271225304,0.030776489797311513,-0.04175215833629409,13.425259158116221,1.3916664123535227,-0.40342920195334386,-2.86249942779542,-7.19988046665209,1.4748816110612495,-5.0311899472237585,-0.6938089083670818,5.435018572417675,18.93767119884366,-10.979218137033534,2.168690519428336,3,1.1208324432373118,2.166666030883796,1.9499988555908203,1.4874992370605469,-1.0166664123535085,4,0.014573839409388611,1.338232967683955,56.71666717529297,-1.4000040690103976,58.0,-1.1126742401774317,57.75,0.014573839409388611 4175,2016-03-21,56.13333129882813,57.5,56.0,56.61666488647461,57936.0,-0.008391031120584036,-3.0000203451555643,4.142922538664958,20.899649660352054,35.8308066774915,1.602303466577652,3.718319705385703,0.6115773169693028,0.482622690701902,13.181867277914442,1.5,-0.8999423723637747,-3.1841682434081946,-7.7714847925904635,1.4031483057740743,-5.4778265179993255,-0.8905099688170637,5.542919685855807,6.775024717991827,-15.701674763340208,2.2936582745911345,3,1.595834732055657,3.158334732055657,2.4250011444091655,1.962501525878892,-0.4416656494140696,0,0.021377686575400068,-1.5302973030146578,56.60833358764648,1.338232967683955,56.71666717529297,-1.4000040690103976,58.0,0.021377686575400068 4176,2016-03-22,56.625,56.69166564941406,55.666664123535156,56.13333129882813,55104.0,0.00875894392503529,2.2800048828125,-1.0172450533925796,28.492516088566944,33.476698224646285,0.9228928221069239,3.0751895563791507,0.17396149626804203,0.04528350975262185,12.79608952951355,1.0250015258789062,-1.2429742463257938,-2.4962495803832994,-7.196008021388806,2.2035088606222075,-4.846128800886056,-0.14637035988054237,4.706175879826539,32.951339383501896,9.986356200873345,2.349879220502754,3,0.9749984741210938,3.208332061767578,1.437499999999993,1.4708328247070241,-1.0416679382324219,1,-0.010595999542977519,-3.0000203451555643,56.13333129882813,-1.5302973030146578,56.60833358764648,1.338232967683955,56.71666717529297,-0.010595999542977519 4177,2016-03-23,57.01666641235352,57.28333282470703,56.375,56.625,26880.0,0.006916846134278565,-1.0373826178100067,0.7966063559059288,37.29434113846723,32.680048326046496,0.4286846925437686,2.6479865819270927,-0.15315064702559056,-0.2946797478793073,12.470617189027466,0.9083328247070312,-1.579186733174474,-1.9958332061767479,-6.7884700031674186,2.796803590813923,-4.392151604672087,0.40048519231859103,3.8613485269697065,46.41836404106514,20.87318973518733,2.3963183984953362,3,0.583332061767571,2.8166656494140554,0.5187492370605398,1.0791664123535014,-1.5166664123535227,2,-0.021923414304158118,2.2800048828125,56.625,-3.0000203451555643,56.13333129882813,-1.5302973030146578,56.60833358764648,-0.021923414304158118 4178,2016-03-24,55.625,56.98333358764648,55.45833206176758,56.98333358764648,24204.0,-0.024408063464966046,1.2454005993052233,-3.468088007557894,32.95638711414098,31.053228755542136,1.8488668640647248,3.6471090504523715,1.3339001474898993,1.1380618936084943,11.58546890003594,1.5583343505859446,-1.8758010770431497,-3.019582939147952,-7.655935250094203,1.6167693717982985,-5.337759094621077,-0.7014067836748268,4.836106874060185,8.130146354171485,-19.069744341878568,2.3181761554731253,3,1.8708324432373047,4.104166030883789,1.6208324432373047,2.470832824707024,-1.4500007629394531,3,0.007191038667485827,-1.0373826178100067,57.01666641235352,2.2800048828125,56.625,-3.0000203451555643,56.13333129882813,0.007191038667485827 4179,2016-03-29,55.76666641235352,56.14166641235352,55.29999923706055,55.50833129882813,38934.0,0.002546811907478963,-1.4938314862642172,-0.19018532404326105,34.32956682922577,29.94548144313031,1.4318945640534864,3.090255488589108,1.365109522896951,1.0325907896464628,10.550771516493404,0.8416671752929759,-2.03380316527587,-2.513749885559072,-6.825965996582042,1.7984662254638977,-4.6698579410705605,-0.35764183004758365,4.194162980477401,21.212136975327912,-8.647691381519493,2.156108055511486,3,1.3833332061767507,3.8833332061767507,1.1270828247070241,2.3291664123535014,-2.4000015258789134,1,0.0049312201871316574,1.2454005993052233,55.625,-1.0373826178100067,57.01666641235352,2.2800048828125,56.625,0.0049312201871316574 4180,2016-03-30,56.5,56.98333358764648,56.0,56.0,37644.0,0.013150034506707264,-2.933334350585909,1.9354705335124998,40.746630947290654,29.494572829431494,0.3514381600471097,1.9391613647165826,0.7955140429804857,0.33476184783417295,9.74383801773413,1.2166671752929545,-1.9925705522149286,-1.452083015441893,-5.191851695182557,2.2876856642987704,-3.321967355312225,0.41780132442843865,2.9015297741384813,60.504232390045374,27.896552157524084,1.8698843398703313,3,0.4375,3.1499996185302734,0.15625,1.5958328247070241,-3.9333343505859375,2,-0.016076687162956294,-1.4938314862642172,55.76666641235352,1.2454005993052233,55.625,-1.0373826178100067,57.01666641235352,-0.016076687162956294 4181,2016-03-31,55.75833129882813,56.79999923706055,55.75833129882813,56.79999923706055,56388.0,-0.01312687966675874,-1.0000000000000135,-2.0833358764648295,39.76744194298966,31.036833870159423,0.8726461690105225,2.2127781417313557,1.6481276374262777,1.0994670731708638,8.738593997275606,1.0416679382324148,-2.1638416790408144,-1.824584960937493,-4.783531086843517,1.1343611649685315,-3.304058023890505,-0.3451118979844807,3.1510148108609997,23.10917662174336,-11.192821304796084,1.4794730629530137,3,1.179168701171868,3.8916683197021413,1.6875009536743093,2.337501525878892,-2.358329772949233,3,-0.0011956177285289415,-2.933334350585909,56.5,-1.4938314862642172,55.76666641235352,1.2454005993052233,55.625,-0.0011956177285289415 4182,2016-04-01,56.83333206176758,56.96666717529297,55.49166488647461,55.83333206176758,31134.0,0.019279643739303243,1.3289444360789038,-0.9599988281264371,50.7108891637719,34.162157524295765,-0.43052434875175294,0.8395328691354749,0.7515061424288447,0.05398778273291782,8.585707534399024,1.4750022888183594,-2.309299064608119,-0.5329175949096694,-2.976715748216648,1.9108805583973094,-1.7548166715631623,0.6889814817438236,1.6428924232061206,91.08902364959836,50.28147868377921,1.221899076653491,4,-0.4291667938232422,2.8166675567626953,0.8687496185302734,1.262500762939446,-3.9833335876464844,4,-0.0219941353894485,-1.0000000000000135,55.75833129882813,-2.933334350585909,56.5,-1.4938314862642172,55.76666641235352,-0.0219941353894485 4183,2016-04-04,57.44166564941406,57.5,56.63333129882813,56.92499923706055,53856.0,0.010703817030916607,1.7368408372232873,0.5166664123535156,44.43454820638728,36.625774565688054,-1.0339306513145914,0.08665695538049789,0.31376167702217117,-0.529236883903323,9.07669388926888,0.8666687011718679,-2.3741365225426563,0.16999931335449503,-2.0929779528415082,2.4329765795504983,-0.9614893197435066,1.3014879464524967,0.6534118058100589,97.34843952926651,56.635158570239696,1.1314886330979999,4,-1.041666030883789,2.208333969116211,0.3166666030883789,0.6541671752929616,-3.281665802001953,0,-0.033802391129545306,1.3289444360789038,56.83333206176758,-1.0000000000000135,55.75833129882813,-2.933334350585909,56.5,-0.033802391129545306 4184,2016-04-05,58.33333206176758,58.59166717529297,56.63333129882813,57.18333435058594,52014.0,0.015522990189658747,1.3500012588491288,2.225803117224474,46.84837349745228,39.50896610314363,-1.8496879562190571,-0.9156170168119147,-0.4246005334435239,-1.3938140248438202,9.367137933468229,1.9583358764648366,-2.220992612808544,1.1020824432373075,-1.0462401639418744,3.2504050504164894,0.027921139647716586,2.1762437468268985,-3.0333328247070312,91.66661539389182,53.555995862034905,1.0741613035895907,4,-1.3874988555908203,1.3166675567626953,0.40416717529296164,-0.23749923706055398,-3.633331298828125,1,-0.07128570712031135,1.7368408372232873,57.44166564941406,1.3289444360789038,56.83333206176758,-1.0000000000000135,55.75833129882813,-0.07128570712031135 4185,2016-04-06,58.99166488647461,59.349998474121094,57.74166488647461,58.33333206176758,39390.0,0.01128570581241517,1.3393943093039773,0.5724644651949646,56.71774986801638,42.64510318974912,-2.3020079318078075,-1.659699985896225,-0.9661007714527017,-2.029204078690583,9.645221306124386,1.6083335876464844,-1.8625624012524824,1.7608320236206083,-0.38604860926897544,3.907712656510192,0.6873917071758129,2.8342723400654037,-3.625832290649413,90.71273700144053,50.346263151362805,1.0734403164447928,4,-1.666666030883789,0.6583347320556641,0.4479179382324219,-0.8958320617675852,-5.891666412353516,2,-0.09535245378859747,1.3500012588491288,58.33333206176758,1.7368408372232873,57.44166564941406,1.3289444360789038,56.83333206176758,-0.09535245378859747 4186,2016-04-07,59.03333282470703,59.416664123535156,58.416664123535156,58.98333358764648,50148.0,0.0007063360275152419,1.4489940817346543,0.0759482668706432,55.71954987170804,44.69234860455366,-2.19718525417062,-1.7441947305199648,-0.8762225893777824,-2.0473209414962596,9.963638200859057,1.0,-1.46679792879236,1.772916603088376,-0.45884431221303856,4.004677518389791,0.6570361454376723,2.88879706073908,-3.508133593749996,90.2335955836974,48.51443907295594,1.1158804576507064,4,-1.6750011444091797,0.6166667938232422,0.4541664123535156,-0.9375000000000071,-6.123332977294922,3,-0.10954264084148901,1.3393943093039773,58.99166488647461,1.3500012588491288,58.33333206176758,1.7368408372232873,57.44166564941406,-0.10954264084148901 4187,2016-04-08,59.166664123535156,59.5250015258789,59.0250015258789,59.041664123535156,22356.0,0.0022585765100546773,-5.316114109482856,2.5000381475543865,65.53908166672315,48.31264799928501,-2.2277373445129314,-1.8786802241643272,-0.8882532166330748,-2.131736889474425,10.320982308339005,0.5,-0.9721453920892031,1.8458312988281236,-0.5264776339528439,4.218140231609091,0.6596768324376399,3.0319857652186073,-3.4079769990234325,87.60794370701069,41.59458910012674,1.1861544663904837,4,-1.7541637420654297,0.2916679382324219,0.5104179382324219,-1.070831298828132,-5.886665344238274,4,-0.09746472414966534,1.4489940817346543,59.03333282470703,1.3393943093039773,58.99166488647461,1.3500012588491288,58.33333206176758,-0.09746472414966534 4188,2016-04-11,58.33333206176758,59.63333129882813,58.33333206176758,59.166664123535156,24600.0,-0.014084486156387799,-2.1200029296919873,-6.666656494140625,60.01934748544736,51.167068072198525,-1.0838002314868618,-0.9648655724350519,0.06752514644893637,-1.2845754129483993,10.298962166943673,1.299999237060554,-0.6628005874657958,0.9299993515014648,-1.4636286687934685,3.3236273717963982,-0.2668146586460054,2.126813361648935,-2.273339785146483,56.66669209798153,6.929846001906164,1.1968140101474678,4,-0.7708339691162109,0.012500762939453125,1.552083969116211,-0.23749923706055398,-4.973331451416016,0,-0.09400000640869155,-5.316114109482856,59.166664123535156,1.4489940817346543,59.03333282470703,1.3393943093039773,58.99166488647461,-0.09400000640869155 4189,2016-04-12,57.71666717529297,58.33333206176758,57.13333129882813,58.33333206176758,65088.0,-0.010571398284288658,2.891905601435132,0.7399989929183852,59.04763357979908,53.2005128091439,-0.1804108933773989,-0.4306626697187923,0.7520264587530647,-0.6579257311688522,10.50947168609137,1.200000762939446,-0.5224056373166519,0.35166778564452983,-1.9931944343123291,2.696530005601389,-0.8207633243338961,1.5240988956229558,-1.2993409964511713,23.333435058593466,-30.522606139301246,1.1724311099784286,4,-0.15416908264160156,-0.20000076293945312,2.502081871032715,0.3791656494140554,-4.39666748046875,1,-0.06162288125679194,-2.1200029296919873,58.33333206176758,-5.316114109482856,59.166664123535156,1.4489940817346543,59.03333282470703,-0.06162288125679194 4190,2016-04-13,58.44166564941406,59.166664123535156,57.21666717529297,57.40833282470703,51594.0,0.012561336431973436,-1.7529418100546625,-1.6756796882249234,60.111315599725856,55.46094321544792,-0.6716507042030031,-1.2603139301430417,-0.08175503107056414,-1.3686222116124327,10.856453224863873,1.9499969482421875,-0.16808651751837544,1.1020830154418917,-1.1806374343935744,3.3848034652773578,-0.039277209475841346,2.2434432403596247,-1.702738958573633,52.333374023437216,-3.9948380728727813,1.141360224917733,4,-0.8791675567626953,-0.9708328247070312,1.777083396911621,-0.34583282470703836,-3.6916656494140625,2,-0.06402392616460484,2.891905601435132,57.71666717529297,-2.1200029296919873,58.33333206176758,-5.316114109482856,59.166664123535156,-0.06402392616460484 4191,2016-04-14,58.58333206176758,58.71666717529297,57.375,58.44166564941406,27270.0,0.0024240652756777337,5.57137785749652,0.13709659556559683,58.969463481538725,56.37856258408867,-0.4139838678621999,-1.408566069669071,-0.4026500232087642,-1.4873002519804714,11.054843816808477,1.3416671752929688,0.1901784680149703,1.202082824707034,-1.141782997121986,3.545948646536054,0.030149913792520522,2.3740157356215477,-1.5549649101283762,58.00003051757784,0.40101019087741463,1.1719329109145105,4,-0.450000762939446,-1.1166667938232422,1.6354169845581055,-0.487499237060554,-3.8133316040039062,3,-0.09359886839255083,-1.7529418100546625,58.44166564941406,2.891905601435132,57.71666717529297,-2.1200029296919873,58.33333206176758,-0.09359886839255083 4192,2016-04-15,57.55833435058594,58.666664123535156,57.474998474121094,58.58333206176758,26946.0,-0.01749640512255146,1.0000064023150772,-7.2352909497266875,61.55379866591895,58.28070152403664,0.8098331917980062,-0.44096172798946043,0.5054215904887798,-0.44171456808376774,11.161837753678782,1.1916656494140625,0.41202740470215815,0.1991683959960966,-2.1284172702212487,2.526754062213442,-0.9646244371125761,1.3629612291047692,-0.34166717529296875,17.000122070312216,-44.92078946933451,1.1637928331086733,4,0.5749969482421946,-0.09166908264160156,2.285414695739746,0.5374984741210866,-2.0283355712890554,4,-0.08075866954142508,5.57137785749652,58.58333206176758,-1.7529418100546625,58.44166564941406,2.891905601435132,57.71666717529297,-0.08075866954142508 4193,2016-04-18,58.36666488647461,58.65833282470703,57.13333129882813,57.55833435058594,40776.0,0.014043674908400972,1.1916193598434182,-0.7886169179410265,64.39114843042661,60.22989873881156,0.16373039838033066,-1.1798310665797587,-0.38625662476813716,-1.2276080693888005,10.733267456138297,1.5250015258788991,0.7484651265700464,0.9249990463256808,-1.4235721297642812,3.2735702224156427,-0.2492865417193002,2.0992846343706617,1.2666664123535227,60.65576538480285,-6.149554639602243,1.1742855880449827,4,0.01666641235352273,-0.8999996185302734,0.9812517166137695,-0.27083206176758523,-1.8266639709472656,0,-0.0871501929581121,1.0000064023150772,57.55833435058594,5.57137785749652,58.58333206176758,-1.7529418100546625,58.44166564941406,-0.0871501929581121 4194,2016-04-19,57.43333435058594,58.666664123535156,57.43333435058594,58.666664123535156,42000.0,-0.01599081492327914,1.0,-1.5257740716095876,55.054163258223646,60.045055782167935,1.0683153936595673,-0.19133431553135694,0.5357869436709777,-0.26892338379576586,10.279450676392731,1.2333297729492188,0.8576071550699353,-0.04958152770996094,-2.3652754289993823,2.2661123735794604,-1.2074284783546716,1.1082654229347497,2.1499969482421974,14.754252137794104,-50.665012057027816,1.1578469506447113,4,0.9499969482421946,0.03333091735839844,1.7458324432373047,0.6624984741210866,-0.073333740234375,1,-0.07092281488255292,1.1916193598434182,58.36666488647461,1.0000064023150772,57.55833435058594,5.57137785749652,58.58333206176758,-0.07092281488255292 4195,2016-04-20,57.33333206176758,58.33333206176758,56.82500076293945,58.33333206176758,52350.0,-0.0017411889793463864,2.01666259765625,0.8108131514645387,59.16587449622619,60.42798074044774,1.0150930010822066,0.0033502993957341687,0.6994038727664673,-0.15027793722148886,9.889410517565834,1.508331298828125,1.0035357922231896,-0.2095838546752944,-2.438606692304994,2.019438982954405,-1.324095273490144,0.9049275641395553,2.2009992370605573,26.872142757754258,-42.085637954628424,1.1145114188148495,4,0.8958339691162109,0.1333332061767578,1.845834732055664,0.762500762939446,0.08666610717773438,2,-0.06999998469685365,1.0,57.43333435058594,1.1916193598434182,58.36666488647461,1.0000064023150772,57.55833435058594,-0.06999998469685365 4196,2016-04-21,56.0250015258789,57.32500076293945,55.0,57.32500076293945,51576.0,-0.022819719155327656,2.5769263498901074,1.299999237060554,45.42021606999513,58.192551229700165,2.0694388058072164,1.3327568446851572,2.0902329414590426,1.1662167932732146,9.692080218638086,2.333332061767578,1.0275837430719648,-1.4879144668579158,-3.7840931188878173,0.8082641851719856,-2.636003792872863,-0.33982514084296866,3.400956551513687,27.954606458217395,-36.62556456313111,1.1480893260149492,4,1.2916641235351634,1.2916641235351634,3.0583314895629954,2.070831298828125,0.9149971008300781,3,-0.022757724072349328,2.01666259765625,57.33333206176758,1.0,57.43333435058594,1.1916193598434182,58.36666488647461,-0.022757724072349328 4197,2016-04-22,55.76666641235352,56.23333358764648,55.541664123535156,56.166664123535156,45012.0,-0.004611068388923556,1.5937444120992335,0.30769072763925137,40.11798347817206,55.981288562225146,2.0056841755685184,1.5733078374336529,2.3679763854430647,1.4379497787758524,9.819993025073416,0.691669464111321,0.8701707975459243,-1.6837495803832923,-4.101624761552337,0.7341256007857524,-2.892687170967818,-0.4748119897987664,3.393734180395505,20.909098475438036,-37.89332425290717,1.2089375905845239,4,1.3166656494140554,1.5499992370605398,2.7604169845580984,2.3291664123535014,1.273334503173821,4,-0.01787207338556407,2.5769263498901074,56.0250015258789,2.01666259765625,57.33333206176758,1.0,57.43333435058594,-0.01787207338556407 4198,2016-04-25,56.0250015258789,56.25,55.10833358764648,55.375,48534.0,0.004632428835088964,1.0757599927867572,-1.6250131130968954,35.281612614641645,53.340619566096535,1.5482981338932333,1.4192415968818395,2.202031800004761,1.1776190911816045,9.644276585551006,1.1416664123535227,0.7107902082862836,-1.4454145431518626,-3.805643553244394,0.914814466940669,-2.625529048198125,-0.2653000381056003,2.8857750313051866,27.954606458217395,-25.58815093874478,1.1801145050462645,4,1.058330535888679,1.2916641235351634,2.466665267944343,2.070831298828125,3.0149993896484446,0,-0.008835390149045663,1.5937444120992335,55.76666641235352,2.5769263498901074,56.0250015258789,2.01666259765625,57.33333206176758,-0.008835390149045663 4199,2016-04-26,56.041664123535156,57.00833129882813,55.73333358764648,56.375,45210.0,0.00029741360468427125,-1.6842143304582369,-0.5128232214749402,29.513842345662027,49.94090031564499,1.4181871639462216,1.5012050367715304,2.2986636568042655,1.1441349247131996,9.176662582904363,1.2749977111816548,0.4324046329202744,-1.4425018310546847,-3.763822811488616,0.8788191493792468,-2.603162321271654,-0.2818413408377154,2.634465840217885,31.249935626959086,-16.86440040443638,1.1606604902169668,4,0.8166694641113281,1.2750015258789062,2.237502098083496,2.054168701171868,3.658336639404297,1,0.00889225542792027,1.0757599927867572,56.0250015258789,1.5937444120992335,55.76666641235352,2.5769263498901074,56.0250015258789,0.00889225542792027 4200,2016-04-27,55.59166717529297,56.03333282470703,55.25833129882813,56.03333282470703,30546.0,-0.008029685686175236,2.5094489549144607,1.324986839394841,27.382207038046076,46.431205155256926,1.58843848697623,1.981242146434198,2.7838401669671455,1.5452497322651908,9.275084430166938,0.7833328247070241,0.22858775209944326,-1.8470821380615234,-4.282229956979407,0.58806568085636,-3.064656047520465,-0.6295082286025817,2.86389499063489,25.448042199561925,-16.62225559876277,1.2175739094589424,4,1.2416648864746094,1.7249984741210938,2.6604156494140625,2.5041656494140554,3.5583343505859304,2,0.031809325478270756,-1.6842143304582369,56.041664123535156,1.0757599927867572,56.0250015258789,1.5937444120992335,55.76666641235352,0.031809325478270756 4201,2016-04-28,55.69166564941406,55.75,54.53333282470703,55.56666564941406,54300.0,0.0017988032955691402,9.06888496022225,-0.283019519778891,27.06266089752107,42.59885651432383,1.1567673845119515,1.9773741713753168,2.719565284426082,1.4037725987502299,9.398451462715968,1.2166671752929688,0.06627692703407462,-1.7437503814697237,-4.1887458150992884,0.701245052159841,-2.9662480982845025,-0.5212526646549449,2.556562786558125,46.8013551046074,10.057879991751356,1.2224977168147817,4,0.9083328247070312,1.3916664123535156,2.8187503814697266,2.4041671752929616,4.5583343505859375,3,0.03103395273560894,2.5094489549144607,55.59166717529297,-1.6842143304582369,56.041664123535156,1.0757599927867572,56.0250015258789,0.03103395273560894 4202,2016-04-29,55.58333206176758,55.79999923706055,54.98333358764648,55.69166564941406,36366.0,-0.0019452387782483704,4.0256229679449245,-0.866668701171875,29.92695811396446,38.769502034716915,1.0677726661237443,2.094653290726299,2.852622812017799,1.4855436216555802,9.388750416327479,0.8166656494140696,-0.1854642754476572,-1.789583969116208,-4.36006815891475,0.7809002206823337,-3.0748260640154825,-0.5043418742169337,2.3677047253033976,42.42423775365813,7.862144233890632,1.2852420948992709,4,1.0166664123535156,1.5,3.133333206176758,2.512500762939446,4.556667327880859,4,0.024407794830180185,9.06888496022225,55.69166564941406,2.5094489549144607,55.59166717529297,-1.6842143304582369,56.041664123535156,0.024407794830180185 4203,2016-05-02,55.5,55.51666641235352,54.88333129882813,55.51666641235352,25896.0,-0.0014992275323648663,75.0013733119059,0.15384344519179768,32.45377662041507,36.258347963849296,0.7841688027954916,2.1344990797672523,2.914549935736787,1.5315794104530909,9.734020508412089,0.700000762939446,-0.45896702170279013,-1.7758327484130874,-4.478645407439082,0.9269799106129071,-3.1272390779260846,-0.42442641890009014,2.1776204700818624,39.05728368726542,2.947821904657829,1.3514063295129957,5,0.9333324432373047,1.5833320617675781,3.216665267944336,2.595832824707024,5.599998474121094,0,0.027747764243735817,4.0256229679449245,55.58333206176758,9.06888496022225,55.69166564941406,2.5094489549144607,55.59166717529297,0.027747764243735817 4204,2016-05-03,54.17499923706055,55.5250015258789,53.73333358764648,55.50833129882813,96708.0,-0.023873887620530665,1.6219418586800547,80.00114442660858,19.156565971324014,31.81286923886017,1.7862075943935878,3.3012516556368254,4.195860203729026,2.832223842737413,10.95179402800635,1.7916679382324219,-0.7351940741832479,-2.8929168701171903,-5.878212742074233,0.09237900183985204,-4.385564806095715,-1.4002689341386656,3.2510782213913316,19.20286069218559,-14.240765969954705,1.4926479359785212,5,1.3541679382324219,2.508333206176758,4.4375,3.9208335876464773,6.405002593994141,1,0.08980160123636338,75.0013733119059,55.5,4.0256229679449245,55.58333206176758,9.06888496022225,55.69166564941406,0.08980160123636338 4205,2016-05-04,53.36666488647461,54.78333282470703,53.166664123535156,54.18333435058594,47250.0,-0.014920800405530343,-1.6575281476627486,0.6125026822115696,15.604334576507455,28.499993517361542,2.2045273797428067,3.8647139577931355,4.919315583858221,3.596351479190588,12.424749788863645,1.616668701171875,-1.1638990822221018,-3.420001220703128,-6.688620093294844,-0.1513823481114116,-5.054310656998986,-1.7856917844072697,3.690138184896732,7.594960546882357,-21.802979186842613,1.634309436295858,5,1.7208328247070312,3.0333328247070312,5.033334732055664,4.729167938232415,7.963336944580078,2,0.11867587922043787,1.6219418586800547,54.17499923706055,75.0013733119059,55.5,4.0256229679449245,55.58333206176758,0.11867587922043787 4206,2016-05-05,52.56666564941406,53.15833282470703,52.55833435058594,52.75833129882813,29556.0,-0.014990617059588818,-4.7601259796381745,0.23469182801224683,16.08147479963081,25.82927033085696,2.7517479228714024,4.379969937704445,5.579868624639531,4.382836307827105,14.033569580877932,0.8083305358886719,-1.47383845537599,-3.896667098999025,-7.492523856400716,-0.3008103415973338,-5.69459547769987,-2.0987387202981793,4.023320748216939,0.2570067887919622,-29.44060921899504,1.7979283787008455,5,2.2166671752929688,3.5291671752929688,5.727084159851074,5.529167175292962,6.90333557128907,3,0.12523784408110394,-1.6575281476627486,53.36666488647461,1.6219418586800547,54.17499923706055,75.0013733119059,55.5,0.12523784408110394 4207,2016-05-06,53.4000015258789,56.0,53.0,53.88000106811523,37232.0,0.015852933911057798,-3.687490500529042,2.504358729400433,16.365684230648853,23.727500510413314,1.7292446522310314,3.2595792744810623,4.657684760123409,3.5520046728378887,14.869054780450607,3.4333343505859375,-1.827528801034461,-2.774998092651373,-6.382932635857706,0.8329364505549606,-4.578965364254543,-0.9710308210482026,2.6255535851657967,24.455227817851917,-1.2715986763397353,1.8039672716031678,5,1.383331298828132,2.695831298828132,4.893748283386238,4.695831298828125,4.569999694824233,4,0.1282771213180851,-4.7601259796381745,52.56666564941406,-1.6575281476627486,53.36666488647461,1.6219418586800547,54.17499923706055,0.1282771213180851 4208,2016-05-09,52.849998474121094,54.13000106811523,52.75,53.58000183105469,44695.0,-0.010299682322879034,-1.9677432586527817,1.5208417773327294,17.26188659667956,22.36617209385971,1.9908721492036747,3.56025813854032,4.98838139544381,4.088964584087037,15.895754583611463,1.3800010681152273,-1.9736082138946287,-3.0508344650268526,-6.7988317333630235,0.6971628033093182,-4.9248330991949345,-1.1768358308587707,3.1500015258789062,8.474504883552868,-17.870267795948813,1.8739986341680845,5,1.4458351135253906,3.2458343505859375,5.177083969116211,5.445833206176751,4.040000915527344,0,0.13793758043525806,-3.687490500529042,53.4000015258789,-4.7601259796381745,52.56666564941406,-1.6575281476627486,53.36666488647461,0.13793758043525806 4209,2016-05-10,54.15999984741211,54.40999984741211,53.349998474121094,53.40999984741211,39063.0,0.02478716009674975,-1.436777073303342,-1.0273925357691545,30.673979487055504,22.731924588194087,0.4312362217542116,2.07660682033287,3.46762515095088,2.744531365221434,16.240129244330635,1.5600013732910156,-2.028557741156952,-1.5629997253417969,-5.285655780321854,2.15965632963826,-3.4243277528318217,0.2983283021482279,1.8400001525878906,46.53751003090183,19.422549298379444,1.861328027490028,5,0.11916732788085938,1.9358329772949219,3.864999771118164,4.135831832885735,2.6399993896484375,1,0.1281388228630247,-1.9677432586527817,52.849998474121094,-3.687490500529042,53.4000015258789,-4.7601259796381745,52.56666564941406,0.1281388228630247 4210,2016-05-11,54.70000076293945,55.29999923706055,54.15999984741211,54.47999954223633,25395.0,0.00997047483472513,-1.6511594897180675,0.2933349609375,41.0974226325861,24.291342558756867,-0.2777581741911419,1.30903181461035,2.718261622660819,2.185928946083692,16.912196623544386,1.1399993896484375,-2.060422116437074,-0.8359155654907227,-4.353740162860781,2.6819090318793357,-2.5948278641757483,0.922996733194303,0.8181660461425793,62.22761390892606,33.76400782405694,1.7589122986850285,5,-0.4208335876464844,1.3958320617675781,3.5979156494140625,3.8166656494140483,1.7599983215332031,2,0.10749544764355967,-1.436777073303342,54.15999984741211,-1.9677432586527817,52.849998474121094,-3.687490500529042,53.4000015258789,0.10749544764355967 4211,2016-05-12,53.099998474121094,55.11999893188477,53.099998474121094,55.11999893188477,60999.0,-0.02925049847352834,-1.000000000000007,-9.181769316132645,34.81973282073079,24.83498419284202,1.0235973390814976,2.611043170755657,4.0835746601123475,3.7604981616553346,17.83088502638015,2.020000457763679,-2.104975953674497,-2.1617511749267564,-5.531126653349155,1.207624303495642,-3.8464389141379556,-0.4770634357155572,-0.5416641235351562,10.769183819110577,-17.879603720467554,1.6846877392111987,5,1.179168701171875,2.9958343505859375,5.387500762939453,5.920833587646477,3.390003204345703,3,0.15499065147703495,-1.6511594897180675,54.70000076293945,-1.436777073303342,54.15999984741211,-1.9677432586527817,52.849998474121094,0.15499065147703495 4212,2016-05-13,52.90999984741211,54.43000030517578,52.9000015258789,53.79999923706055,51498.0,-0.0035781286660786504,-2.3626493397610195,0.44059365740626927,32.12850473937283,24.798842872726212,0.887874015510306,2.5665322468450995,4.095507418806605,3.898951551541842,18.837271286595445,1.529998779296882,-2.1035627379887316,-2.119333076477048,-5.462869116748038,1.2242029637939424,-3.791101096612543,-0.44756505634155275,-0.3004322052001953,6.274505697364267,-21.534205267958924,1.6717680201354952,5,1.3691673278808594,3.185832977294922,5.594165802001953,6.110832214355462,5.400001525878913,4,0.1239841502969099,-1.000000000000007,53.099998474121094,-1.6511594897180675,54.70000076293945,-1.436777073303342,54.15999984741211,0.1239841502969099 4213,2016-05-16,53.27999877929688,53.459999084472656,52.75,53.20000076293945,35708.0,0.006992986825776093,2.2272786384956174,-0.08988547327996409,34.773032252093856,26.53400579281175,0.18981198234367724,1.8929672916642701,3.607173520718014,3.4962003082072144,19.716330090282334,0.7099990844726562,-2.111240282298681,-1.4950008392333913,-4.529193167955228,1.539191489488445,-3.012097003594313,0.02209532512753043,-0.6202225112915087,20.784272073266425,-6.316956245457845,1.5170961643609193,5,0.9991683959960866,2.815834045410149,5.15541744232177,5.740833282470689,5.08000183105468,0,0.08802557336447703,-2.3626493397610195,52.90999984741211,-1.000000000000007,53.099998474121094,-1.6511594897180675,54.70000076293945,0.08802557336447703 4214,2016-05-17,53.36000061035156,53.790000915527344,53.09000015258789,53.709999084472656,26036.0,0.0015015359025452035,1.7450895328137388,-4.3750894091837225,37.17188444262783,28.93040022238068,-0.020065143143057185,1.5727927056533844,3.4135054431516494,3.4008766495686302,20.5637079393965,0.7000007629394531,-2.1680590940945876,-1.2113323211669922,-4.033646076114209,1.6109814337802248,-2.6224891986406007,0.19982455630661633,-0.6510198890685999,23.92159971995626,-3.248759942450409,1.4111568774736087,5,0.9191665649414062,2.5024986267089844,4.594164848327637,5.6608314514160085,5.399997711181641,1,0.06615439915516186,2.2272786384956174,53.27999877929688,-2.3626493397610195,52.90999984741211,-1.000000000000007,53.099998474121094,0.06615439915516186 4215,2016-05-18,53.31999969482422,53.5,52.5,53.36000061035156,32741.0,-0.0007496423363905214,5.250005960470162,0.11428882833787465,36.27244986729902,31.173841896566035,0.01410330385359515,1.366784343242884,3.341598776886592,3.425034495922624,21.192694277265385,1.0,-2.26929256316933,-1.0506666183471651,-3.604003537726527,1.5026703010321967,-2.327335078036846,0.22600184134251577,1.799999237060554,31.29771103510825,6.337465670209312,1.2766684596896796,5,0.9300003051757812,2.5133323669433594,4.219582557678223,5.700832366943352,5.959999084472663,2,0.06526630836747982,1.7450895328137388,53.36000061035156,2.2272786384956174,53.27999877929688,-2.3626493397610195,52.90999984741211,0.06526630836747982 4216,2016-05-19,54.75,54.75,52.81000137329102,53.31999969482422,82522.0,0.026819210678176164,1.7132842135589685,-35.74918939538432,45.816610537821944,34.44616704180749,-1.1997922897171378,-0.17247643916009991,1.8319998652290082,1.9763017333290378,20.543586462978435,1.9399986267089773,-2.1169522660651907,0.4430837631225586,-1.99751807675095,2.883685602996067,-0.7772171568141957,1.6633846830593129,0.317598953247078,100.0,74.05776264476336,1.220300919936753,5,-0.8500003814697266,0.8583335876464844,2.766665458679199,4.270832061767571,3.650001525878899,3,0.031232859990368178,5.250005960470162,53.31999969482422,1.7450895328137388,53.36000061035156,2.2272786384956174,53.27999877929688,0.031232859990368178 4217,2016-05-20,54.77000045776367,55.099998474121094,53.68999862670898,54.7599983215332,61486.0,0.00036530516463328944,3.2089662711517213,0.006994499367774085,46.31189640585039,37.67394590949314,-1.1231307493643428,-0.28561677775909544,1.7465737272796673,1.9376279713136881,19.77831651902276,1.4099998474121165,-1.8353227219447845,0.5129175186157227,-1.8413601843774217,2.867195221608867,-0.6642213328808495,1.6900563701122948,-2.270000457763672,87.30776115286088,60.42101232708486,1.1771388514965708,5,-0.8700008392333984,0.8133316040039062,3.0299978256225586,4.250831604003899,2.4500007629394602,4,0.03140407533919087,1.7132842135589685,54.75,5.250005960470162,53.31999969482422,1.7450895328137388,53.36000061035156,0.03140407533919087 4218,2016-05-23,55.52999877929688,55.86000061035156,54.5099983215332,54.7400016784668,33699.0,0.013876178842088693,-1.1599970703214406,78.98283752860483,57.26021495002749,40.62797207204559,-1.6349218409309785,-1.1432140746196708,0.9697353122762209,1.1448239391349446,18.868692679559878,1.3500022888183594,-1.4687131852029012,1.297665977478033,-0.9877564231522484,3.5830883781083145,0.1549547771628923,2.4403771777931738,-2.9779988098144585,90.1785187169906,59.74544266424143,1.1427112003151414,5,-1.3499984741211009,0.05333328247069602,2.2699995040893484,3.490833282470689,3.2600021362304616,0,0.05006307680724453,3.2089662711517213,54.77000045776367,1.7132842135589685,54.75,5.250005960470162,53.31999969482422,0.05006307680724453 4219,2016-05-24,56.540000915527344,56.790000915527344,55.02999877929688,55.5,51051.0,0.01818840551833434,1.2857157011855187,1.3164616862955172,66.64335169054254,43.46640863404075,-2.5387992151372316,-2.2282092786986567,-0.10374604398833753,0.09983869607874851,18.721680205810454,1.7600021362304616,-1.1169538999921826,2.2827512741088896,-0.0947407336283348,4.660243281846114,1.0940052702402738,3.4714972779775053,-3.855680920410151,94.17249541613981,58.33687783984887,1.188746003868613,5,-1.8950004577636719,-0.9566688537597656,1.3849973678588867,1.489166259765618,4.159999847412109,1,0.03218959436423363,-1.1599970703214406,55.52999877929688,3.2089662711517213,54.77000045776367,1.7132842135589685,54.75,0.03218959436423363 4220,2016-05-25,57.36000061035156,57.9000015258789,56.1500015258789,56.54999923706055,48235.0,0.014503001088544742,-1.1739173701756231,0.7788467886879654,75.08720818798639,47.940572563735806,-3.2875149170243816,-3.066139834459804,-0.9940496743307037,-0.7299737216015245,18.516183503675656,1.75,-0.6999092889826244,3.014334297180177,0.3177763572487393,5.710892237111615,1.6660553272144583,4.362613267145896,-4.429339760009761,89.39094500315903,47.028466263185805,1.3482789699657198,5,-2.1599998474121094,-1.9433345794677734,0.564997673034668,0.6566658020019531,3.6199989318847656,2,0.024407212278323875,1.2857157011855187,56.540000915527344,-1.1599970703214406,55.52999877929688,3.2089662711517213,54.77000045776367,0.024407212278323875 4221,2016-05-26,57.41999816894531,57.77999877929688,57.0099983215332,57.290000915527344,32342.0,0.0010459825306019521,-1.2318774878372607,0.1604901642200841,72.89290266967794,52.46995011154749,-2.9840857773198337,-3.151600277250452,-1.0864179765084288,-0.7870271491642953,17.925510370384853,0.770000457763679,-0.4411307078556632,2.987915229797366,0.01329582318089706,5.962534636413835,1.5006055264891316,4.475224933105601,-4.091790064560541,88.59850293622772,42.15448580003434,1.4873097033082354,5,-2.2199974060058594,-2.2199974060058594,0.42791748046875,0.5966682434082031,5.240001678466797,3,0.03239290612442969,-1.1739173701756231,57.36000061035156,1.2857157011855187,56.540000915527344,-1.1599970703214406,55.52999877929688,0.03239290612442969 4222,2016-05-27,56.93999862670898,57.4000015258789,56.41999816894531,57.4000015258789,25364.0,-0.008359448929692537,3.2608573063431074,-3.5385586008568577,73.47875310683114,56.77058576207385,-2.09234629869443,-2.7033537299241814,-0.6530937093577123,-0.33159382875678034,17.190524937167094,1.0,-0.33535817513987354,2.440082359313955,-0.7022249479366494,5.582389666564559,0.8689287056886528,4.011236012939257,-3.246047048604673,71.68135717573129,19.59032596207264,1.5711536536253012,5,-1.7399978637695241,-1.7399978637695241,0.37666702270508523,1.0766677856445384,4.650001525878913,4,0.02564107717566877,-1.2318774878372607,57.41999816894531,-1.1739173701756231,57.36000061035156,1.2857157011855187,56.540000915527344,0.02564107717566877 4223,2016-05-30,57.040000915527344,57.22999954223633,56.65999984741211,56.93999862670898,16754.0,0.0017562748723261024,1.3750009934116936,-0.21739490989909246,69.19999735514455,60.329264974575715,-1.791274401267458,-2.827009738055608,-0.7581995986427899,-0.4185735720600121,16.362230788247384,0.5699996948242188,-0.005523450486165871,2.4630846023559556,-0.8530715322822289,5.77924073699414,0.8050065350368669,4.121162669675044,-3.009565341601075,70.03485061553481,16.52911450325862,1.658078067319092,5,-1.8400001525878906,-1.8400001525878906,0.15999794006347656,0.9766654968261719,4.189998626708984,0,0.003155685523959839,3.2608573063431074,56.93999862670898,-1.2318774878372607,57.41999816894531,-1.1739173701756231,57.36000061035156,0.003155685523959839 4224,2016-05-31,59.040000915527344,59.040000915527344,56.7599983215332,57.18999862670898,144816.0,0.0350631130417034,1.4648646196545332,18.499599465953363,74.21874301508291,64.54551976877393,-3.241738897092695,-4.683999394245262,-2.736675799906145,-2.383277157628271,15.241581868747273,2.2800025939941406,0.45026221359993457,4.21983451843262,0.3588444781147402,8.0808245587505,2.2893394982736837,6.150329538591556,-4.700000065444861,100.0,45.63131820308193,1.930495020158939,5,-3.114999771118164,-3.270000457763672,-1.8400020599365234,-0.2650012969970703,0.8499984741210938,1,-0.004234417278510705,1.3750009934116936,57.040000915527344,3.2608573063431074,56.93999862670898,-1.2318774878372607,57.41999816894531,-0.004234417278510705 4225,2016-06-01,59.70000076293945,59.83000183105469,58.43000030517578,58.90999984741211,53823.0,0.011178859030785304,1.6666618226207257,0.4270269935892529,91.14714409043013,69.58224571906372,-3.242551368243298,-5.107033939767788,-3.3517257322786733,-2.9699872844850717,13.92527630615526,1.4000015258789062,0.9153820189292858,4.563167572021484,0.1981398319562757,8.928195312086693,2.3806537019888836,6.745681442054085,-4.889999906312482,96.18765605562963,34.80425304772801,2.182513870032604,6,-2.940000534057617,-3.5349998474121094,-2.6125011444091797,-0.9250011444091797,0.55999755859375,2,0.01675041854640602,1.4648646196545332,59.040000915527344,1.3750009934116936,57.040000915527344,3.2608573063431074,56.93999862670898,0.01675041854640602 4226,2016-06-02,59.1500015258789,59.6500015258789,58.90999984741211,59.6500015258789,57305.0,-0.009212717420968297,1.960006713867159,-0.6329106589278298,87.23150884914044,74.12886932387372,-2.238139536054476,-4.256787117801828,-2.7780912262869393,-2.3786917555655265,12.271113984372644,0.7900009155273438,1.3723541761238138,3.6840015411376896,-0.8544125661776505,8.22241564845303,1.4147944874800231,5.953208594795356,-3.7376005523206004,80.05866349260309,11.22086074757813,2.2692070536576687,6,-1.9800014495849538,-2.9850006103515554,-2.075002670288079,-0.3750019073486257,0.8499984741211009,3,0.030938258142846786,1.6666618226207257,59.70000076293945,1.4648646196545332,59.040000915527344,1.3750009934116936,57.040000915527344,0.030938258142846786 4227,2016-06-03,60.25,60.88000106811523,59.040000915527344,59.1500015258789,44692.0,0.01859676155105139,-1.7878796636129708,-2.1999969482422017,88.25466933988561,77.57269758941351,-2.7703885887302846,-5.077620552404426,-3.853811555955268,-3.4281831555795748,12.999797093402565,1.8400001525878835,1.915878552308456,4.441500091552733,-0.45981863441493687,9.342818817520403,1.990840728568898,6.892159454536568,-4.307486923542136,85.07106905504024,9.735332808400827,2.450659362983834,6,-2.2950000762939453,-3.559999465942383,-3.408334732055664,-0.9833335876464844,1.5999984741210938,4,0.039999997467421,1.960006713867159,59.1500015258789,1.6666618226207257,59.70000076293945,1.4648646196545332,59.040000915527344,0.039999997467421 4228,2016-06-06,60.13999938964844,60.54999923706055,59.7400016784668,59.97999954223633,28466.0,-0.0018257362713952618,-1.5312598720875479,0.14545460850747935,87.08971133507724,79.84451532769515,-2.1654056208058208,-4.630897119606786,-3.6754460231106236,-3.2451822138520328,13.63584305799559,0.80999755859375,2.3002238693853414,3.9669994354248033,-1.08974897490544,9.023747845755047,1.4386252302596816,6.495373640589925,-3.5062379943585427,82.03880618573133,0.19128517599632744,2.5283742051651212,6,-1.6249980926513743,-3.4499988555908203,-3.2983341217041016,-0.8733329772949219,1.0,0,0.02411042197630997,-1.7878796636129708,60.25,1.960006713867159,59.1500015258789,1.6666618226207257,59.70000076293945,0.02411042197630997 4229,2016-06-07,61.099998474121094,61.27000045776367,59.93000030517578,60.33000183105469,33949.0,0.01596273851372687,1.4144133617430752,4.812483608707055,88.66799536472448,81.35349168066604,-2.693830743980371,-5.316911433354832,-4.559082405873255,-4.089266102530964,14.605016621531536,1.3400001525878906,2.741909647475559,4.579998588562013,-0.8349089480671381,9.994906125191164,1.872544820247434,7.287452356876592,-3.8717635246356537,94.01401498208838,5.5338359226583975,2.707453768314577,6,-2.2549991607666016,-4.214998245239258,-4.341666221618652,-1.8333320617675781,0.8300018310546875,1,0.0021276771090312785,-1.5312598720875479,60.13999938964844,-1.7878796636129708,60.25,1.960006713867159,59.1500015258789,0.0021276771090312785 4230,2016-06-08,60.58000183105469,61.31999969482422,59.70000076293945,60.75,41884.0,-0.008510583568781094,1.4732854214229139,-0.22077780530096605,81.85795475390799,82.34960857891383,-1.8651871823993957,-4.568017938464877,-3.990832184371726,-3.465712983851745,16.151007084357616,1.6199989318847656,3.0253608866454655,3.7660018920898466,-1.866952097962006,9.3989558821417,0.9495248970639167,6.5824788871157764,-2.705084400244729,69.29469250530654,-16.99596861870019,2.8164769950259276,6,-1.7100028991699219,-3.670001983642578,-4.473752021789551,-1.7133350372314453,0.7699966430664062,2,-0.011389937612259038,1.4144133617430752,61.099998474121094,-1.5312598720875479,60.13999938964844,-1.7878796636129708,60.25,-0.011389937612259038 4231,2016-06-09,61.33000183105469,61.65999984741211,60.25,60.63000106811523,42052.0,0.012380323164921547,1.0735340729001586,-4.11769589803433,83.19840956362219,83.42957040744616,-2.2375257399107795,-4.922196788601482,-4.658958799082676,-4.13029548903512,17.228844542341808,1.4099998474121094,3.169254148421487,4.104501724243164,-1.5881921908588197,9.797195639345148,1.2581547666921722,6.950848681794156,-2.8349695927221603,87.40465072937916,1.1913134975356883,2.846346957550992,6,-2.170001983642578,-4.250001907348633,-5.586254119873047,-2.7466697692871094,-0.410003662109375,3,-0.017446657061400583,1.4732854214229139,60.58000183105469,1.4144133617430752,61.099998474121094,-1.5312598720875479,60.13999938964844,-0.017446657061400583 4232,2016-06-10,59.47000122070313,61.5,59.36000061035156,61.34000015258789,37636.0,-0.030327744249466826,-1.047846156373373,-2.6714241339283884,67.94173030288289,83.28976295719487,0.021341087644053403,-2.6831027749921716,-2.771665910973283,-2.1687463167285514,17.97163152724784,2.1399993896484375,3.1247364416278174,1.9165010452270579,-3.4773490768625948,7.3103511673167105,-0.7804240158177649,4.613426106271881,-0.34197546055468564,4.782636819138817,-77.58603267508224,2.6969250610448263,6,-0.26000213623047586,-2.3900012969970774,-4.030418395996101,-1.1908340454101634,2.239997863769524,4,0.008912035789774952,1.0735340729001586,61.33000183105469,1.4732854214229139,60.58000183105469,1.4144133617430752,61.099998474121094,0.008912035789774952 4233,2016-06-13,57.97000122070313,59.06000137329102,57.68999862670898,59.06000137329102,59119.0,-0.02522280089474438,1.5137661555906565,0.582888115069289,56.23365782113152,81.29142015786694,1.8630549672684324,-0.8576987266922629,-1.2808524668246761,-0.5840703632371955,18.213133398834948,1.7800025939941548,3.096246113218598,0.18200092315674254,-4.823376053139029,5.187377899452514,-2.3206875649911467,2.684689411304632,3.6899986267089773,7.05295989668646,-70.77306934075183,2.502688488147886,6,1.7049980163574148,-0.8900012969970774,-2.530418395996101,0.30916595458983664,3.1899986267089773,0,0.06693112250672639,-1.047846156373373,59.47000122070313,1.0735340729001586,61.33000183105469,1.4732854214229139,60.58000183105469,0.06693112250672639 4234,2016-06-14,56.88999938964844,57.59000015258789,56.6500015258789,57.5,39989.0,-0.018630357224643124,1.379740600886572,0.5596335091360237,47.99658400727427,76.49691348196072,2.9122620807357293,0.5273593683661204,-0.25152178558629146,0.5597519917991534,18.468182027980408,1.319999694824233,3.0821580411712617,-1.0745008468627901,-5.65320954869582,3.5042078549702396,-3.3638551977793085,1.2148535040537283,4.6906004333496085,4.790378127234417,-68.61616986675801,2.289354350916516,6,2.2650012969970703,0.1900005340576172,-1.6941661834716797,1.3891677856445312,4.970001220703125,1,0.07470557295828195,1.5137661555906565,57.97000122070313,-1.047846156373373,59.47000122070313,1.0735340729001586,61.33000183105469,0.07470557295828195 4235,2016-06-15,56.79999923706055,57.95000076293945,56.63999938964844,56.79999923706055,41387.0,-0.0015820030506850102,-7.187516391292945,-0.0,47.363949743302626,72.06718469242318,2.847032349207602,0.9396144396485084,-0.23550660345263452,0.6902787475222567,18.46351608373213,1.3100013732910156,3.14472349846136,-1.3385009765625,-5.410507619935217,2.733505666810217,-3.3745042982488584,0.6975023451238584,4.583376654052735,3.187247665777837,-65.47631595999242,2.0360033216863576,6,2.3500003814697266,0.2800006866455078,-1.6124992370605469,1.4791679382324219,4.200000762939453,2,0.09031692142643633,1.379740600886572,56.88999938964844,1.5137661555906565,57.97000122070313,-1.047846156373373,59.47000122070313,0.09031692142643633 4236,2016-06-16,56.459999084472656,56.7599983215332,55.68999862670898,56.7599983215332,49307.0,-0.005985918259767353,6.133349439873908,-100.0,47.934597304827534,67.58717668852786,3.0903065087217243,1.4907220703910866,0.023689049677983576,1.075094445797589,19.164809655941475,1.1100006103515696,2.9597758269492758,-1.7640010833740263,-5.601492272922094,2.0734901061740416,-3.682746678148064,0.15474451140001122,4.638774216552733,13.253016794512721,-52.755632607458324,1.9187455947740348,6,2.2150001525878906,0.6200008392333984,-1.2724990844726562,1.8191680908203125,5.440002441406243,3,0.08660997996709607,-7.187516391292945,56.79999923706055,1.379740600886572,56.88999938964844,1.5137661555906565,57.97000122070313,0.08660997996709607 4237,2016-06-17,56.4900016784668,57.34000015258789,56.13000106811523,56.47000122070313,134649.0,0.0005313955805994475,-2.4571364733706673,-0.06666836209196161,47.61905076454135,63.2015477362461,2.761231698545096,1.6824444145284403,-0.09273374863600736,1.0833516691852907,20.234961790641265,1.2099990844726634,2.568324187150317,-1.8199985504150362,-5.400025749540987,1.7600286487109145,-3.6100121499780116,-0.029984950852060877,4.176069648613279,23.73894361270791,-40.035338605662986,1.7900135995629767,6,2.18499755859375,0.5899982452392578,-1.3025016784667969,1.7891654968261719,8.299999237060547,4,0.07842089500533977,6.133349439873908,56.459999084472656,-7.187516391292945,56.79999923706055,1.379740600886572,56.88999938964844,0.07842089500533977 4238,2016-06-20,58.31000137329102,58.79999923706055,57.2599983215332,57.2599983215332,24176.0,0.03221808533806403,-1.9333265516690161,52.49895098228107,46.78979942474229,58.54841485402586,0.7312463005446617,0.08579288175501887,-1.95292199646142,-0.6832917633281497,21.308267759648185,2.30999755859375,2.2651194920048923,-0.13899898529052024,-3.4718970845417374,3.193899113960697,-1.8054480349161324,1.527450064335092,1.957984137759368,84.24444477153551,24.017580434846735,1.666449049625609,6,0.36499786376952414,-1.230001449584968,-3.1225013732910227,-0.03083419799805398,7.6000022888183665,0,0.058308997275019925,-2.4571364733706673,56.4900016784668,6.133349439873908,56.459999084472656,-7.187516391292945,56.79999923706055,0.058308997275019925 4239,2016-06-21,58.36000061035156,58.59000015258789,58.11999893188477,58.31999969482422,21145.0,0.0008574727470926913,-1.1363573311139221,0.03809599930245713,43.77323252037018,54.31677905029943,0.28128477225094173,0.18881519019093673,-2.0234773979690033,-0.7038513799781114,21.89022173661056,0.4700012207031179,1.8150688287169316,-0.17999973297118999,-3.390574969250899,3.030575503308519,-1.7852873511110445,1.4252878851686646,1.5417459499515118,85.85213696600384,28.927611186090097,1.605287618139856,6,0.3149986267089844,-1.2800006866455078,-3.1725006103515625,-0.27250099182128906,6.550003051757827,1,0.04797805359453511,-1.9333265516690161,58.31000137329102,-2.4571364733706673,56.4900016784668,6.133349439873908,56.459999084472656,0.04797805359453511 4240,2016-06-22,58.7599983215332,58.86999893188477,57.5099983215332,58.45000076293945,28735.0,0.006853970304974366,4.1320895952091945,7.749761586877741,48.16209556017286,50.42385527213839,-0.4515114412473622,-0.10637432469532371,-2.4631795324326475,-1.1641279620545077,21.767125296617774,1.3600006103515696,1.3677380494357578,0.14999809265136577,-3.0129458545747596,3.312942039877491,-1.431473880961697,1.7314700662644285,0.804808404082344,96.540861641663,40.785255762092554,1.581471973613064,6,-0.16499900817871094,-1.6799983978271484,-3.6891651153564453,-1.7849979400634766,5.509998321533189,2,0.052757017994711664,-1.1363573311139221,58.36000061035156,-1.9333265516690161,58.31000137329102,-2.4571364733706673,56.4900016784668,0.052757017994711664 4241,2016-06-23,59.27999877929688,59.65999984741211,58.52000045776367,58.77000045776367,35110.0,0.008849565565306028,-1.2574282854606915,1.645168832447355,45.16449980679302,47.89305188368396,-1.444824293872891,-0.5058169669356616,-3.0222276125485337,-1.7765909856234146,21.78882673125796,1.1399993896484375,0.7663694704076605,0.5769985198974652,-2.547769480064268,3.7017665198591985,-0.9853854800834014,2.139382519878332,-3.590000152587905,89.23509349793835,35.6515111671966,1.5623839999808664,6,-1.6049995422363352,-2.0449981689453196,-4.238332748413093,-3.16333198547364,4.200000762939446,3,0.029014865993955086,4.1320895952091945,58.7599983215332,-1.1363573311139221,58.36000061035156,-1.9333265516690161,58.31000137329102,0.029014865993955086 4242,2016-06-24,58.4000015258789,59.0,50.099998474121094,54.0,100455.0,-0.014844758291818971,2.1785728396205464,8.627482366316727,41.94445092001351,46.30536222800418,-0.8186588541219422,0.5156035448905101,-2.159264908497505,-0.9565248409569875,22.751404406998255,9.180000305175788,0.2664162125373437,-0.3759988784790096,-3.393731891569068,2.641734134611049,-1.8848653850240353,1.1328676280660162,1.2599983215332102,86.82010313248043,35.31426158482873,1.508866506545029,6,-3.5200023651122976,-2.5200023651122976,-3.6458349227905202,-2.3291683197021413,5.199996948242195,4,0.05993150528342084,-1.2574282854606915,59.27999877929688,4.1320895952091945,58.7599983215332,-1.1363573311139221,58.36000061035156,0.05993150528342084 4243,2016-06-27,57.22000122070313,58.81999969482422,56.88000106811523,58.2599983215332,76699.0,-0.020205484149737107,-1.255815758715588,-0.23636289549293552,32.39565138225706,44.57192526966893,0.2724130277651611,1.8021791082492697,-1.036420970874886,0.16924718868303756,23.76600097642668,1.9399986267089915,-0.40651733925945166,-1.5649991989135685,-4.561934608565295,1.431936210738158,-3.0634669037394318,-0.06653149408770531,2.4399986267089773,74.4770054790378,27.17712865645072,1.4984677048258643,6,-2.3400020599365305,-1.3400020599365305,-2.4783353805542063,-1.1533355712890696,6.1199989318847585,0,0.13229639170446683,2.1785728396205464,58.4000015258789,-1.2574282854606915,59.27999877929688,4.1320895952091945,58.7599983215332,0.13229639170446683 4244,2016-06-28,58.790000915527344,59.41999816894531,57.86999893188477,57.88999938964844,43557.0,0.027437952836955937,-2.297862151808359,-0.8653884949876998,42.58491731240506,44.040921666235874,-1.1172154767077345,0.22397293597549606,-2.6164233039363722,-1.4044880808099762,23.76319237280275,2.1999969482421804,-0.7781602249330604,0.017500495910645952,-2.977041153851488,3.0120421456727797,-1.4797703289704174,1.5147713207917093,0.6787989044189473,90.89959406998213,44.46592450427467,1.497270824881065,6,-3.910001754760742,-2.910001754760742,-3.908334732055664,-2.7233352661132812,3.8799972534179688,1,0.1211090769808365,-1.255815758715588,57.22000122070313,2.1785728396205464,58.4000015258789,-1.2574282854606915,59.27999877929688,0.1211090769808365 4245,2016-06-29,60.70000076293945,61.97999954223633,59.5,59.5,48617.0,0.03248851535410768,-3.133329942493475,1.3333319204848897,47.619043499948816,44.00586013236046,-2.6997273251772924,-1.6941269349527488,-4.511213791319165,-3.2693659810293028,22.965364724564484,3.1899986267089844,-0.8471526868422643,1.877500343322751,-1.21406983257598,4.969070519221482,0.331715255373382,3.42328543127212,-10.60000228881836,89.2256004695802,45.99270800789197,1.5457850879493658,6,-4.660001754760742,-4.660001754760742,-5.585834503173828,-4.633335113525391,3.239997863769524,2,0.06935754277189998,-2.297862151808359,58.790000915527344,-1.255815758715588,57.22000122070313,2.1785728396205464,58.4000015258789,0.06935754277189998 4246,2016-06-30,60.97999954223633,61.7599983215332,60.77999877929688,60.95000076293945,61528.0,0.004612829913963168,-4.297255500340392,0.02499896685348075,56.48068076478634,44.990485687943234,-2.538039244919446,-1.9288926980994745,-4.730258159664373,-3.4859232831643894,22.124421478841327,1.05999755859375,-0.6997163551900911,2.0659992218017607,-1.1712731868427966,5.303271630446318,0.44736301747948204,3.6846354261240393,-10.64240104675293,91.58249233929867,41.68954341304662,1.6186362043222777,6,-4.940000534057617,-4.940000534057617,-5.671666145324707,-4.913333892822266,2.8899993896484446,3,0.05395206830973032,-3.133329942493475,60.70000076293945,-2.297862151808359,58.790000915527344,-1.255815758715588,57.22000122070313,0.05395206830973032 4247,2016-07-01,62.65999984741211,62.72999954223633,61.38999938964844,61.41999816894531,40192.0,0.027550021610153852,-1.061539906158392,41.335071210579855,69.82248272664154,47.5496727214876,-3.63281407940827,-3.6038560105912936,-6.320197368645104,-5.122672582066258,20.55260894100676,1.75,-0.47103919673681816,3.6254995346069308,0.02033095176121691,7.230668117452645,1.8229152431840774,5.428083826029784,-12.089553330993652,98.80342370799104,41.694915105944176,1.802584291422856,7,-6.245000839233398,-6.245000839233398,-7.459999084472656,-6.593334197998047,0.8499984741210938,4,0.013086493725200432,-4.297255500340392,60.97999954223633,-3.133329942493475,60.70000076293945,-2.297862151808359,58.790000915527344,0.013086493725200432 4248,2016-07-04,61.59000015258789,63.709999084472656,61.45000076293945,62.65999984741211,37781.0,-0.017076279882378698,-2.3481494458792747,-0.862901811671112,69.88156684065177,50.45059875707444,-2.289369059747564,-2.5504172958441984,-5.179041389864707,-3.9807423630319505,18.74790441320105,2.259998321533203,-0.2205529550185048,2.482999801635742,-1.271021720261075,6.237021323532559,0.6059890406873336,4.360010562584151,-10.533171515136722,63.69864937511468,-0.026604511757838623,1.8770107609484068,7,-4.685001373291016,-4.685001373291016,-6.3899993896484375,-5.523334503173828,3.0700035095214986,0,0.03263514071364626,-1.061539906158392,62.65999984741211,-4.297255500340392,60.97999954223633,-3.133329942493475,60.70000076293945,0.03263514071364626 4249,2016-07-05,61.22999954223633,61.66999816894531,60.41999816894531,61.61999893188477,28630.0,-0.005845114620225189,4.102063059556247,0.36448551484167885,68.32093319702649,52.690469605613735,-1.6533092587417784,-2.29799749074418,-4.751137813179298,-3.5408602117838512,16.693153133000077,1.25,0.05646904943741049,2.116499137878421,-1.6524727328453679,5.8854710086022095,0.23201320251652646,4.000985073240315,-9.41398067796387,41.092634642532886,-29.039010084946852,1.8844859353618935,7,-4.325000762939453,-4.325000762939453,-6.029998779296875,-5.163333892822266,3.86999893188478,1,0.034460242138268926,-2.3481494458792747,61.59000015258789,-1.061539906158392,62.65999984741211,-4.297255500340392,60.97999954223633,0.034460242138268926 4250,2016-07-06,59.88999938964844,61.290000915527344,59.84000015258789,61.1500015258789,43072.0,-0.021884699699590282,-1.132353106171953,3.2307797644664515,63.101609109114946,54.68348175031617,-0.15216335934809422,-1.0670492337997217,-3.342898634923415,-2.165216240684643,14.817515102665501,1.4500007629394531,0.2002771030995163,0.8109991073608427,-2.913824495446768,4.535822710168453,-1.0514126940429662,2.6734109087646516,-7.360341712163965,1.291970306467146,-72.89353410703524,1.8624118014038062,7,-2.9850006103515625,-2.9850006103515625,-4.042498588562012,-3.823333740234375,4.599998474121094,2,0.046418413885931376,4.102063059556247,61.22999954223633,-2.3481494458792747,61.59000015258789,-1.061539906158392,62.65999984741211,0.046418413885931376 4251,2016-07-07,60.2599983215332,61.02000045776367,60.18999862670898,60.18999862670898,32662.0,0.006177975215486686,-22.714441416889123,-0.055555219163074904,64.03573603530316,57.138068985348355,-0.41183963038380256,-1.6035343389937537,-3.642175923258833,-2.4977232834005605,12.694814715370018,1.1300010681152344,0.40333754090229235,1.2344982147216825,-2.3833953178768255,4.8523917473201905,-0.5744485515775679,3.043444981020933,-7.059520159629443,10.852668859543202,-66.83417336259909,1.808946766299253,7,0.03500175476074219,-3.354999542236328,-3.7974977493286133,-4.094997406005859,3.450000762939453,3,0.061068709055386305,-1.132353106171953,59.88999938964844,4.102063059556247,61.22999954223633,-2.3481494458792747,61.59000015258789,0.061068709055386305 4252,2016-07-08,60.0,60.63999938964844,59.79999923706055,60.540000915527344,60772.0,-0.004314608841273326,1.2702772365016033,-7.714332425067337,57.11878628906168,59.885083974993314,0.11061910072773173,-1.3721445427623848,-3.309526584649582,-2.206553660707449,11.327608653824475,0.8400001525878906,0.526729216383437,0.9479999542236328,-2.6913031464741834,4.587303054921449,-0.8716515961252753,2.767651504572541,-6.168950582742106,5.115109226201801,-68.77864242967011,1.8196515503489097,7,0.7899990081787109,-3.095001220703125,-3.3324995040893555,-3.8349990844726562,4.150001525878892,4,0.06449998219807962,-22.714441416889123,60.2599983215332,-1.132353106171953,59.88999938964844,4.102063059556247,61.22999954223633,0.06449998219807962 4253,2016-07-11,61.849998474121094,62.13999938964844,60.31000137329102,60.36999893188477,57780.0,0.030833307902018214,-1.2875051558189938,-2.740735246330113,62.765180245268176,62.127335411978095,-1.132657718786092,-3.0741737899458386,-5.061192538769909,-4.036926812336461,10.944019834271336,2.1399993896484375,0.705882412327199,2.6039985656738267,-1.2022804113598227,6.410277542707476,0.7008590771569985,4.507138054190655,-7.426212076830311,87.60679928987948,14.596744867554904,1.9031394885168262,7,-0.24499893188476562,-4.944999694824219,-4.527498245239258,-5.159997940063477,1.710002899169929,0,0.02683912511504216,1.2702772365016033,60.0,-22.714441416889123,60.2599983215332,-1.132353106171953,59.88999938964844,0.02683912511504216 4254,2016-07-12,61.13999938964844,62.4900016784668,61.13999938964844,61.86000061035156,57806.0,-0.0114793710911687,-2.75,-0.48648746175636165,58.51216897317731,63.33768268678127,-0.060631490508299635,-2.139124039521306,-4.216368512090632,-3.3144252171876047,11.181122004630023,1.3500022888183594,1.0027613781456637,1.6814994812011719,-2.0446592275270916,5.407658189929435,-0.18157987316295987,3.5445788355653036,-6.159040231126745,49.81408685589817,-19.384232898699693,1.8630793543641315,7,0.6149997711181641,-4.2350006103515625,-3.5374984741210938,-4.44999885559082,2.0800018310546946,1,0.0575728542296472,-1.2875051558189938,61.849998474121094,1.2702772365016033,60.0,-22.714441416889123,60.2599983215332,0.0575728542296472 4255,2016-07-13,61.93000030517578,62.25,60.599998474121094,60.599998474121094,36133.0,0.012921179643667013,-1.4812018861214047,-1.8472216335353706,59.29825594624618,63.65074659583236,-0.7351136024829685,-2.661551643994244,-4.8335257884943275,-4.102504768762294,11.307640934942144,1.6500015258789062,1.5773552378399103,2.2150003433227567,-1.4463215857889224,5.876322272434436,0.38433937876691715,4.045661307878596,-6.425298751097031,79.18212397613051,12.001202402911616,1.8306609645558394,7,-0.1750011444091797,-5.025001525878906,-4.065000534057617,-5.045000076293945,0.779998779296875,2,0.05118679401460291,-2.75,61.13999938964844,-1.2875051558189938,61.849998474121094,1.2702772365016033,60.0,0.05118679401460291 4256,2016-07-14,61.349998474121094,61.93999862670898,61.16999816894531,61.93999862670898,25447.0,-0.009365442082941766,1.6101703682152135,-0.44360852655369293,60.57346807740314,62.62307830147253,-0.10852003531807242,-1.7880962191505958,-4.058066016570727,-3.545490376452605,11.979681030368013,0.7700004577636648,1.9308300625033752,1.390498542785643,-1.9985754340639375,4.779572519635224,-0.3040384456391436,3.08503553121043,-5.352979068218708,57.620737186032265,-6.783659392643251,1.69453698842479,7,0.4050006866455078,-4.444999694824219,-3.4599990844726562,-4.439998626708984,1.3000030517578054,3,0.05118173541557569,-1.4812018861214047,61.93000030517578,-2.75,61.13999938964844,-1.2875051558189938,61.849998474121094,0.05118173541557569 4257,2016-07-15,60.91999816894531,61.349998474121094,59.7400016784668,61.349998474121094,34385.0,-0.007008970103840606,6.488351874523163,0.7288138880806994,64.01514319567667,61.97125345203085,0.05442843059341129,-1.0637330974801102,-3.460439508549385,-3.1195225994289757,12.63166845478012,1.6099967956542969,2.0784134970429236,0.7389984130859375,-2.250863466848905,3.72886029302078,-0.7559325268814874,2.2339293530533624,-4.46019998232871,42.908963290127836,-19.3859942995311,1.494930939967422,7,0.19500350952148438,-4.0149993896484375,-2.7999982833862305,-3.839998245239258,3.0700035095214844,4,0.04579778396890344,1.6101703682152135,61.349998474121094,-1.4812018861214047,61.93000030517578,-2.75,61.13999938964844,0.04579778396890344 4258,2016-07-18,61.709999084472656,61.91999816894531,60.91999816894531,60.91999816894531,22115.0,0.012967842076037073,-1.5316426357113195,-1.837210127570483,61.755227856016965,61.24173063636313,-0.8009935960209376,-1.6716614087194301,-4.052447297405195,-3.96954529122214,12.411861636590405,1.0,2.097689100785175,1.358999443054202,-1.568933420990973,4.286932307099377,-0.10496698896838552,2.8229658750767896,-4.815188843984693,71.63626930930398,12.424257906950203,1.4639664320225894,7,-0.5949974060058594,-4.805000305175781,-3.564999580383301,-4.629999160766602,1.7700004577636719,0,0.03953982300447301,6.488351874523163,60.91999816894531,1.6101703682152135,61.349998474121094,-1.4812018861214047,61.93000030517578,0.03953982300447301 4259,2016-07-19,61.15999984741211,61.83000183105469,61.13999938964844,61.58000183105469,17368.0,-0.008912643740403792,-1.999991707232123,-0.5316474644364395,52.0795623237513,60.01705877132273,-0.29275426933829607,-0.9498363482198187,-3.348995504407142,-3.484439862425887,12.180176184815563,0.69000244140625,1.7710547159916388,0.6690002441406264,-2.1226851917998957,3.4606856800811485,-0.7268424738296346,2.0648429621108875,-3.8562782762850674,56.57367006038169,1.1103327731304518,1.3958427179702617,7,-0.0449981689453125,-4.255001068115234,-2.7825002670288086,-4.079999923706055,2.470001220703118,1,0.03924135925223471,-1.5316426357113195,61.709999084472656,6.488351874523163,60.91999816894531,1.6101703682152135,61.349998474121094,0.03924135925223471 4260,2016-07-20,61.86000061035156,62.06000137329102,61.15999984741211,61.16999816894531,47488.0,0.01144540164627017,-1.5352188349577358,-1.6428551965922198,53.83275741814101,58.88339448052693,-0.7642970250304657,-1.481649774668739,-3.9016542890096986,-4.2461888931852485,12.309353826872302,0.9000015258789134,1.5230415342126946,1.214000892639163,-1.5165844921946956,3.9445862774730216,-0.1512917997777663,2.5792935850560923,-4.171902388423781,91.37927632552498,38.81238518033432,1.3652926924169293,7,-0.7449989318847656,-4.9550018310546875,-3.7425003051757812,-4.780000686645508,1.1499977111816406,2,0.021985137357466877,-1.999991707232123,61.15999984741211,-1.5316426357113195,61.709999084472656,6.488351874523163,60.91999816894531,0.021985137357466877 4261,2016-07-21,61.0,62.040000915527344,60.63000106811523,62.02999877929688,57352.0,-0.013902369897611178,1.6857061892375123,-1.4927465723131461,42.21388428155043,57.22729425747013,0.23659190392102403,-0.5124580150640838,-2.8496863625950297,-3.4547618411951504,12.10383533827811,1.4099998474121165,1.286399354444967,0.2680002212524428,-2.3887843810548333,2.924784823559719,-1.0603920799011917,1.5963925224060773,-2.950587726319526,54.31027962392325,7.278381245964553,1.3283923011536378,7,0.11500167846679688,-4.095001220703125,-2.885000228881836,-3.9200000762939453,2.5,3,0.028032771876600915,-1.5352188349577358,61.86000061035156,-1.999991707232123,61.15999984741211,-1.5316426357113195,61.709999084472656,0.028032771876600915 4262,2016-07-22,61.9000015258789,62.5,60.459999084472656,60.72999954223633,55123.0,0.014754123375063877,-1.3859619378629255,-1.1359256022043644,51.47760402139572,55.9731191214843,-0.40851053584880503,-1.1982382292722704,-3.537179365106823,-4.387264477503884,10.376679194590691,2.0400009155273438,1.2320559466503695,0.9930017471313377,-1.471115826936412,3.4571193211990874,-0.23905703990253357,2.225060534165209,-3.510954043550896,70.58832329170792,24.60447632455231,1.232058787033874,7,-0.7800006866455007,-4.995002746582024,-4.022501945495598,-4.8200016021728445,0.8699989318847727,4,0.012116316341065803,1.6857061892375123,61.0,-1.5352188349577358,61.86000061035156,-1.999991707232123,61.15999984741211,0.012116316341065803 4263,2016-07-25,64.79000091552734,65.83000183105469,64.0,64.0,103814.0,0.046688195773956664,-3.63291065892783,0.6752133129448475,63.671279754710866,56.5463536527658,-3.171087010737878,-3.680747793926031,-6.188634716955534,-7.264016644121973,8.78949731257169,3.9300003051757884,1.2097640316798177,3.5045011520385714,1.100123437090069,5.908878866987074,2.3023122945643166,4.706690009512826,-6.08169633707066,80.63313997019281,32.62481907136212,1.2021888574742512,7,-2.0049991607666016,-6.825000762939453,-6.912501335144043,-7.710000991821289,-1.7900009155273438,0,-0.012347572553727537,-1.3859619378629255,61.9000015258789,1.6857061892375123,61.0,-1.5352188349577358,61.86000061035156,-0.012347572553727537 4264,2016-07-26,65.91000366210939,66.20999908447266,64.52999877929689,64.73999786376953,60074.0,0.01728666045308902,-1.1132026582855696,1.4810182815533224,73.51563608273602,58.12606255682023,-3.959714820025745,-4.469122280436622,-7.054739727377594,-8.361064563986865,7.4955769797965335,1.680000305175767,1.3840901188043517,4.2685037612915195,1.3635641284634232,7.173443394119616,2.816033944877475,5.720973577705564,-6.631963303444863,94.78268830672579,39.17696963468084,1.4524698164140477,7,-2.9350032806396626,-7.755004882812514,-8.032504081726088,-8.830003738403335,-2.900005340576186,1,-0.036868517445858284,-3.63291065892783,64.79000091552734,-1.3859619378629255,61.9000015258789,1.6857061892375123,61.0,-0.036868517445858284 4265,2016-07-27,64.91000366210939,66.55000305175781,64.75,66.48000335693361,39523.0,-0.015172203678314844,1.1052678543543693,-1.341873430928222,67.31200265864155,58.874788621402274,-2.785469236432526,-3.3071047123929134,-5.805937710919544,-7.341429637876004,7.427367944210584,1.8000030517578125,1.3007202014197645,3.058003616333025,-0.153626328092912,6.269633560758955,1.4521886441200564,4.663818588545993,-4.938767430864047,73.0706351184938,11.316347355089079,1.6058149722129664,7,-1.7650012969970845,-6.585002899169936,-7.032504081726088,-7.8300037384033345,-1.900005340576186,2,-0.019719650620530604,-1.1132026582855696,65.91000366210939,-3.63291065892783,64.79000091552734,-1.3859619378629255,61.9000015258789,-0.019719650620530604 4266,2016-07-28,64.26999664306639,65.34999847412111,64.26999664306639,64.91000366210939,23121.0,-0.009859913463794778,-2.3749687079046202,0.4076478620683133,65.45978522804731,59.035304402776795,-1.8860387698296535,-2.5381119699352936,-4.965536091299505,-6.676394957055152,7.256449280799881,1.080001831054716,1.3325555023727134,2.2534967422485224,-1.103798892315325,5.61079237681237,0.5748489249666022,3.9321445595304425,-3.5093083933595537,62.56149551068655,-6.094655257221454,1.678647817281922,7,-0.7649955749511577,-5.944995880126939,-6.432497024536119,-7.189996719360337,-0.2599945068359233,3,-0.019604767190681383,1.1052678543543693,64.91000366210939,-1.1132026582855696,65.91000366210939,-3.63291065892783,64.79000091552734,-0.019604767190681383 4267,2016-07-29,63.47999954223633,64.25,62.81999969482422,64.25,49877.0,-0.012291849106783603,2.714284298814472,1.2031125204143136,56.392155313988184,58.43940745366248,-0.7763593428781022,-1.7745129221857212,-3.980837295849682,-5.857992444007252,7.235958797950573,1.4499969482421733,1.2776669238455156,1.422499656677246,-1.9874989677716712,4.832498281126156,-0.28249965554721257,3.1274989689017048,-2.0245935162833746,17.69434995776224,-46.558514750092925,1.704999312224455,7,0.02500152587890625,-5.154998779296875,-6.024999618530273,-6.399999618530273,0.9500007629394531,4,0.00031506707479356244,-2.3749687079046202,64.26999664306639,1.1052678543543693,64.91000366210939,-1.1132026582855696,65.91000366210939,0.00031506707479356244 4268,2016-08-01,63.599998474121094,64.5,63.15999984741211,63.97999954223633,34966.0,0.0018903423558616073,-1.1269872025818874,0.49350758727972616,60.11511842177084,59.332247020109094,-0.6705873774317439,-1.8300336868067646,-3.925226573800387,-5.9282417203090745,7.68020532287113,1.3400001525878906,1.2569759960601772,1.4419986724853544,-2.0279375220377176,4.911934867008419,-0.2929694247761745,3.1769667697468833,-1.5332408050715571,20.911476603552064,-43.301961318448605,1.7349680972615324,8,-0.09499740600585938,-1.8849964141845703,-8.219999313354492,-7.719999313354492,0.8000030517577983,0,-0.013050283589159939,2.714284298814472,63.47999954223633,-2.3749687079046202,64.26999664306639,1.1052678543543693,64.91000366210939,-0.013050283589159939 4269,2016-08-02,63.34000015258789,63.709999084472656,62.9000015258789,63.709999084472656,46663.0,-0.004088024021557168,3.3783778210799102,0.9736786628519801,56.06190366699389,59.57992993664831,-0.07692558409371486,-1.479720398775143,-3.521579480076639,-5.648241407937853,7.686107678451092,0.8099975585937571,1.227011611955696,1.076500320434569,-2.4029281532393867,4.5559287941085245,-0.6632139164024125,2.8162145572715502,-0.7352530376133615,13.941018492572086,-46.38049549985769,1.739714236836979,8,0.16500091552734375,-1.1299991607666016,-7.960000991821289,-7.460000991821289,1.2899971008300781,1,-0.005367858411253867,-1.1269872025818874,63.599998474121094,2.714284298814472,63.47999954223633,-2.3749687079046202,64.26999664306639,-0.005367858411253867 4270,2016-08-03,62.66999816894531,63.58000183105469,62.38000106811523,63.58000183105469,39479.0,-0.01057786520411308,1.6373537006606682,2.459476457063912,55.63139376303976,61.070764323480454,0.8046781268487422,-0.6226951007897128,-2.7391875647934114,-4.969381742336907,7.36686637214196,1.2000007629394602,1.1792831184013082,0.267498397827147,-3.030054882627013,3.5650516782813,-1.3812782423999295,1.9162750380542235,3.8800048828125,9.7642206772187,-48.79634139437225,1.648776640227078,8,0.8350028991699219,0.35500335693359375,-7.289999008178711,-6.789999008178711,1.9300003051757955,2,0.005425245931415468,3.3783778210799102,63.34000015258789,-1.1269872025818874,63.599998474121094,2.714284298814472,63.47999954223633,0.005425245931415468 4271,2016-08-04,63.93999862670898,63.93999862670898,61.5,63.0,58966.0,0.020264887424122913,4.191494024308648,-1.032961366913705,62.02228619867204,62.24239567651115,-0.004946516768242759,-1.6894840788297145,-3.881657534274943,-6.203889011850649,7.155914430849139,2.4399986267089773,1.3701753108508044,1.3534988403320227,-1.8500286212073789,4.557026301871424,-0.24826489043767452,2.95526257110172,2.5266043853759825,81.3332875569659,19.933970107408186,1.6017637307696997,8,0.08500289916992898,-0.7949962615966726,-7.899999618530266,-7.899999618530266,-0.20999908447264914,3,-0.014544890915704434,1.6373537006606682,62.66999816894531,3.3783778210799102,63.34000015258789,-1.1269872025818874,63.599998474121094,-0.014544890915704434 4272,2016-08-05,63.86999893188477,64.06999969482422,63.25,63.93999862670898,29381.0,-0.0010947716034976906,3.969667545198132,-0.07446786924495835,59.12161498195594,61.73687736842727,0.4178231527901417,-1.3857355034170027,-3.666837163965205,-6.1024346269104015,6.747784735473458,0.8199996948242188,1.5011993144705826,1.0899991989135813,-1.9172145232071287,4.0972129210342985,-0.4136076621467808,2.5936060599739363,2.397939959716787,78.9999643961591,18.114996726272445,1.503606861060358,8,0.15500259399413352,-0.724996566772468,-7.829999923706062,-7.829999923706062,-0.299999237060554,4,0.0021920026097856926,4.191494024308648,63.93999862670898,1.6373537006606682,62.66999816894531,3.3783778210799102,63.34000015258789,0.0021920026097856926 4273,2016-08-08,63.5099983215332,64.30999755859375,63.15999984741211,64.29000091552734,34167.0,-0.005636458687520829,1.8048865587070904,11.142942779293815,60.08582243498647,60.24467585201066,0.6449884920995856,-0.9433620506604825,-3.166437093962159,-5.692262212130672,6.99462139197525,1.1499977111816406,1.8703144216807104,0.6469985961914091,-2.3437257970687853,3.6377229894515963,-0.8483636004386881,2.1423607928215063,2.5672230144042913,71.53025152588023,9.682715860594833,1.495362196630094,8,0.5150032043457031,-0.36499595642089844,-7.094999313354492,-7.094999313354492,0.23000335693359375,0,0.014485939347453014,3.969667545198132,63.86999893188477,4.191494024308648,63.93999862670898,1.6373537006606682,62.66999816894531,0.014485939347453014 4274,2016-08-09,64.66000366210939,64.66000366210939,63.31000137329102,63.77999877929688,30865.0,0.01810746923270301,2.0681699958385513,-1.1282076362160376,61.570247412787005,59.60670304691571,-0.7833541817324274,-1.914282531891729,-4.224260921837626,-6.783169390751858,7.352326292233896,1.3500022888183665,2.1074029371779943,1.6210037231445469,-1.3570572981506217,4.5990647444397155,0.13197321249695904,3.1100342337921347,1.234128820390609,100.0,40.15767956674863,1.489030510647586,8,-1.2350044250488352,-1.5150012969970845,-7.755004882812514,-7.755004882812514,-0.4600067138672017,1,-0.004021065906354981,1.8048865587070904,63.5099983215332,3.969667545198132,63.86999893188477,4.191494024308648,63.93999862670898,-0.004021065906354981 4275,2016-08-10,65.09999847412111,65.09999847412111,63.959999084472656,64.65000152587889,43671.0,0.006804744619424596,4.066698314739833,0.5113573311139136,67.55135140784444,59.839099289115396,-1.33383052714629,-2.2183481273257115,-4.586337882895499,-7.153323084040011,7.5728933776987475,1.1399993896484517,1.946246703336854,1.9024986267089972,-1.1631829142680346,4.968180167686036,0.36965785622048486,3.4353393971975166,0.6183687090788936,100.0,37.827947900028356,1.5328407704885194,8,-1.799999237060554,-1.9549961090088033,-8.194999694824233,-8.194999694824233,0.09999847412107954,2,-0.007219680978794107,2.0681699958385513,64.66000366210939,1.8048865587070904,63.5099983215332,3.969667545198132,63.86999893188477,-0.007219680978794107 4276,2016-08-11,64.48999786376953,65.30000305175781,63.61000061035156,65.30000305175781,32537.0,-0.009370209288008913,3.172818807749908,-1.800023736054954,61.36959939339987,60.392148631272256,-0.7703515933480176,-1.434597673300857,-3.8861703526731475,-6.484169985198136,7.728326226937571,1.69000244140625,1.515582826853482,1.135498046875,-1.8524329646371456,4.123429058387146,-0.3584674588810799,2.629463552631073,1.0596346321024726,62.1493469568922,0.9988568877344477,1.493965505756073,8,-1.089996337890625,-1.3449954986572266,-7.584999084472656,-7.584999084472656,0.5100021362304688,3,0.0017057003255596115,4.066698314739833,65.09999847412111,2.0681699958385513,64.66000366210939,1.8048865587070904,63.5099983215332,0.0017057003255596115 4277,2016-08-12,63.709999084472656,64.59999847412111,63.5,64.48999786376953,36004.0,-0.012094879905943934,1.1999969482421533,0.9629552882668199,44.181028635695874,58.62169421059725,0.051074667190050604,-0.45836240099178127,-3.058670924924691,-5.655207640370435,7.230786153577083,1.099998474121108,1.2012532307245962,0.21599922180175923,-2.5452782062753982,2.9772766498789167,-1.164639492236816,1.5966379358403415,1.6776481115644657,25.700860444678952,-31.622620628806388,1.3806387140385792,8,-0.30999755859375,-0.5649967193603516,-5.109999656677246,-6.805000305175781,1.8300018310546875,4,0.0003139296507783662,3.172818807749908,64.48999786376953,4.066698314739833,65.09999847412111,2.0681699958385513,64.66000366210939,0.0003139296507783662 4278,2016-08-15,64.15000152587889,64.37000274658203,63.63000106811523,63.66999816894531,14210.0,0.006906332565204343,-1.6428746594005703,-0.615389882233246,39.767436702684336,56.81119788122952,-0.3382788510601671,-0.7443568755052112,-3.4415342995983806,-6.020969891148319,7.008554079181074,0.740001678466804,0.9527091331292823,0.5340015411376839,-2.1084495030796973,3.176452585355065,-0.7872239809710067,1.8552270632463745,1.1500015258789205,42.21102734119567,-9.945571916854995,1.3212255221086906,8,-0.7499999999999858,-1.0049991607665874,-5.302502632141099,-7.245002746582017,1.580001831054716,0,-0.00904133775929361,1.1999969482421533,63.709999084472656,3.172818807749908,64.48999786376953,4.066698314739833,65.09999847412111,-0.00904133775929361 4279,2016-08-16,63.56000137329102,64.23999786376953,63.27999877929688,64.23999786376953,20207.0,-0.0091971962362285,1.823541291506063,-1.416649447667515,41.758234080637656,55.26973569429595,0.31984549566161036,0.03653769261528339,-2.8310212245618587,-5.361668677633574,6.8579103666551875,0.9599990844726491,0.9060828139109418,-0.17599868774413352,-2.5535383062692674,2.2015409307810003,-1.3647684970067004,1.0127711215184334,1.5880015563964704,13.86148523601978,-34.17697973448599,1.1887698092625656,8,-0.15999984741211648,-0.41499900817871804,-4.305002212524421,-6.655002593994148,2.259998321533196,1,0.002831974532514936,-1.6428746594005703,64.15000152587889,1.1999969482421533,63.709999084472656,3.172818807749908,64.48999786376953,0.002831974532514936 4280,2016-08-17,63.22000122070313,63.56000137329102,62.5,63.56000137329102,34712.0,-0.005349278559499293,5.235299397502538,0.5000028049389417,43.346036098932764,53.194596794324916,0.8337454473348984,0.5097868224258235,-2.4572724382285926,-4.965350236818644,7.006266717317359,1.0600013732910227,0.7884259193799323,-0.5839988708496051,-2.8084893653281213,1.640491623628911,-1.6962441180888632,0.528246376389653,1.7820815917968602,25.71430128446192,-19.640797110570777,1.1122452472392566,8,0.6800003051757741,-0.07499885559082742,-3.890002250671394,-6.315002441406257,3.779998779296868,2,0.015501355719969911,1.823541291506063,63.56000137329102,-1.6428746594005703,64.15000152587889,1.1999969482421533,63.709999084472656,0.015501355719969911 4281,2016-08-18,62.709999084472656,63.540000915527344,62.66999816894531,63.25,22159.0,-0.00806710101839514,-1.8064480403617793,1.588237274063436,44.94086721402444,51.61895815344364,1.2861792164584571,1.2168551367151323,-1.9429305547393056,-4.3895813610636125,6.898312880294023,0.8700027465820312,0.7399215846690623,-1.1795009613037095,-3.054147154265806,0.6951452316583868,-2.116824057784754,-0.2421778648226578,2.15200041552734,9.999963669523385,-37.24901333334536,0.9373230964810485,8,1.19000244140625,0.43500328063964844,-3.380000114440918,-5.805000305175781,3.279998779296875,3,0.03970655238593479,5.235299397502538,63.22000122070313,1.823541291506063,63.56000137329102,-1.6428746594005703,64.15000152587889,0.03970655238593479 4282,2016-08-19,62.6500015258789,63.13000106811523,61.5,62.65999984741211,36750.0,-0.0009567462840006646,2.4315784401514997,0.01851537885532335,43.708632024850544,49.799270330095204,1.2906461643022666,1.4081166259359108,-1.8192383966514285,-4.280662965951123,7.307170674987838,1.6300010681152273,0.7479863373132218,-1.276998519897468,-3.008626556830727,0.4546295170357979,-2.1428125383641046,-0.4111845014308386,2.077517994121102,40.069701231069175,-10.07660244841206,0.8658140184666314,8,0.7500000000000071,0.49500083923340554,-3.320002555847161,-5.745002746582024,3.4899978637695384,4,0.03750995078827546,-1.8064480403617793,62.709999084472656,5.235299397502538,63.22000122070313,1.823541291506063,63.56000137329102,0.03750995078827546 4283,2016-08-22,63.9900016784668,64.13999938964844,62.40999984741211,62.56999969482422,45308.0,0.021388669113350023,1.0116304085059007,-142.0240366271406,53.76593950238341,48.93212500671703,0.02893804290866342,0.005385662887213982,-3.030302904587046,-5.573166945376002,6.796912536296862,1.7299995422363281,0.5876664816717394,0.10300159454345703,-1.5809938512848163,1.7869970403717303,-0.7389961283706867,0.9449993174575937,0.6084170607332027,90.87604451783025,34.6566958958155,0.8419977229141372,8,-0.5900001525878906,-0.4850006103515625,-4.980001449584961,-7.085002899169922,1.9299964904785156,0,0.024222522212905995,2.4315784401514997,62.6500015258789,-1.8064480403617793,62.709999084472656,5.235299397502538,63.22000122070313,0.024222522212905995 4284,2016-08-23,63.47999954223633,64.55000305175781,63.47000122070313,64.23999786376953,17892.0,-0.007970028486529834,-1.7692533415496896,-0.5352093379360368,54.78158731845858,47.5132623301186,0.39555032232961906,0.34151328724220775,-2.359816005586069,-5.032389453210747,5.9991139668426845,1.0800018310546804,0.46751582209488163,-0.28550033569335653,-1.680838672699025,1.109838001312312,-0.9831695041961979,0.4121688328094777,-1.9799995422363281,64.91795282287315,2.705754869403229,0.6976691685028348,8,-0.07999801635742188,0.02500152587890625,-4.469999313354492,-6.575000762939453,3.420001983642564,1,0.03544429475303068,1.0116304085059007,63.9900016784668,2.4315784401514997,62.6500015258789,-1.8064480403617793,62.709999084472656,0.03544429475303068 4285,2016-08-24,63.63000106811523,63.75,63.099998474121094,63.209999084472656,25626.0,0.0023629730145018346,-1.031244598356112,-0.5526354095036272,47.89117482198095,46.01565959996094,0.016875765919522223,0.09560192332696715,-2.34137947188524,-5.160942632228711,5.10085435494688,0.6500015258789062,0.3624069710946429,-0.07149868011475036,-1.3590629892567208,1.2160656290272271,-0.7152808346857356,0.5722834744562348,-2.069001007080068,69.83603071766242,9.627675777229669,0.6437821545709878,8,-0.5800018310546733,-0.1249999999999929,-4.620000839233391,-6.725002288818352,2.7199974060058807,2,0.0344177053268413,-1.7692533415496896,63.47999954223633,1.0116304085059007,63.9900016784668,2.4315784401514997,62.6500015258789,0.0344177053268413 4286,2016-08-25,63.0099983215332,63.41999816894531,62.70000076293945,63.41999816894531,40147.0,-0.009743874527336827,2.512183775435201,-0.9761855024023561,44.55696447024053,46.05743024824368,0.45244190573600207,0.6496781178786222,-1.545709425808866,-4.523544394824029,4.527051862887174,0.9300003051757741,0.11869166152644794,-0.6285015106201186,-1.922232101911817,0.6652290806715868,-1.2753668062659642,0.018363785025734103,-1.3892182006835938,49.50809215298797,-7.979425676852188,0.6468652956458512,8,0.015003204345703125,0.49500274658203125,-3.999998092651367,-6.104999542236328,3.8200035095214844,3,0.06332331034364191,-1.031244598356112,63.63000106811523,-1.7692533415496896,63.47999954223633,1.0116304085059007,63.9900016784668,0.06332331034364191 4287,2016-08-26,63.5,63.77999877929688,62.40999984741211,63.099998474121094,25971.0,0.007776570251063486,1.854167163372486,-0.9756138408433276,49.937744029863865,47.187464395708076,-0.07876362340453369,0.16996588992793704,-1.8516952845517238,-4.995253564831373,4.625373419103072,1.3699989318847727,-0.24769662280454696,-0.13949985504150675,-1.4327454143506628,1.1537457042676493,-0.7861226346960848,0.5071229246130713,-1.820635420532227,50.93451030234104,-4.579375766931101,0.6466227796545796,8,-0.47499847412109375,0.005001068115234375,-4.489999771118164,-6.595001220703125,2.5,4,0.03921256478377222,2.512183775435201,63.0099983215332,-1.031244598356112,63.63000106811523,-1.7692533415496896,63.47999954223633,0.03921256478377222 4288,2016-08-29,62.77000045776367,63.22000122070313,62.25,63.22000122070313,13969.0,-0.011496055783249304,3.3111092273130818,-1.1249976158233217,37.58211494513293,46.723451158429775,0.4860053716500303,0.8796984254485807,-1.0010415800389438,-4.237714779737132,4.646779362839985,1.25,-0.5146190540458377,-0.8279994964599595,-2.1785801413063552,0.5225811483864362,-1.503289818883161,-0.1527091740367581,-1.0332231088500947,22.608685556580177,-26.15117998548356,0.6752903224231991,8,0.2550010681152344,1.2550010681152344,-3.757500648498535,-5.865001678466797,3.3100013732910156,0,0.05368805014032696,1.854167163372486,63.5,2.512183775435201,63.0099983215332,-1.031244598356112,63.63000106811523,0.05368805014032696 4289,2016-08-30,63.0,63.47999954223633,62.70000076293945,62.77000045776367,17072.0,0.003664163462784975,-3.2162217892012825,-0.5111092273131781,35.81083867562111,45.88620700028404,0.1879844313525325,0.6565843171252936,-1.1068385892259016,-4.428711679210892,4.738036420410087,0.779998779296875,-0.5014486509230807,-0.5809999465942397,-1.9536334825411927,0.7916335893527062,-1.2673167145677127,0.10531682137923326,-1.2069581370295381,49.01964695322606,6.462837090020713,0.6863167679734734,8,0.02500152587890625,1.0250015258789062,-2.6249990463256836,-5.034999847412109,2.8000030517578125,1,0.04634917728484633,3.3111092273130818,62.77000045776367,1.854167163372486,63.5,2.512183775435201,63.0099983215332,0.04634917728484633 4290,2016-08-31,63.0099983215332,63.599998474121094,62.59000015258789,63.0,31196.0,0.00015870351640012714,-1.4337367117230984,0.043471049707262864,39.1176614134224,45.23918413355048,0.16211234223501236,0.709753407282605,-1.0028525038176213,-4.410829414156765,5.0860209513190435,1.0099983215332031,-0.4831907913470843,-0.5880016326904283,-1.920977885156617,0.7449746197757676,-1.2544897589235262,0.07848649354266968,-1.1618172347869944,49.673132542136,9.198301889192663,0.6664881262330967,8,0.015003204345703125,1.0150032043457031,-2.4449987411499023,-4.854999542236328,2.020000457763686,2,0.06173628484316773,-3.2162217892012825,63.0,3.3111092273130818,62.77000045776367,1.854167163372486,63.5,0.06173628484316773 4291,2016-09-01,63.0099983215332,63.68999862670898,62.790000915527344,63.04999923706055,23909.0,0.0,-2.7500238420700978,-4.0007630675314765,44.186047985278556,45.292230351375814,0.23372067371196437,0.6709054197981246,-0.9032817190548599,-4.384927787022818,5.066079123091124,0.8999977111816335,-0.4498256553027318,-0.541501617431642,-1.8890498648223968,0.8060466299591056,-1.2152757411270159,0.13227250626373177,-1.107780795486761,49.673132542136,7.026720181324215,0.673774123695374,9,0.3900032043457031,0.41500091552735086,-2.274996757507324,-4.68499755859375,1.4200019836425781,3,0.05300746296713488,-1.4337367117230984,63.0099983215332,-3.2162217892012825,63.0,3.3111092273130818,62.77000045776367,0.05300746296713488 4292,2016-09-02,64.01000213623047,64.01000213623047,62.79999923706055,63.11000061035156,20768.0,0.015870557710450317,1.6888907726868139,-22.499523173755485,48.93617638021704,44.75559000446843,-0.6180767279846293,-0.33526091987084783,-1.7616724013854466,-5.33658575185904,5.022989802256286,1.2100028991699219,-0.38408871759434504,0.4515020370483427,-0.9044410169502157,1.807445091046901,-0.22646948995094363,1.129473564047622,-2.0548288996698005,100.0,54.93157183868162,0.6779715269992793,9,-0.6100006103515625,-0.6100006103515625,-3.095001220703125,-5.685001373291016,2.1899948120117188,4,0.04405561007203995,-2.7500238420700978,63.0099983215332,-1.4337367117230984,63.0099983215332,-3.2162217892012825,63.0,0.04405561007203995 4293,2016-09-05,64.43000030517578,64.76000213623047,64.08000183105469,64.25,19933.0,0.006561445944829769,-1.615402673239726,0.2,56.78625520354446,44.97833088058909,-1.0829848780086948,-0.7197002952270992,-1.9942165097938442,-5.718211719347117,5.292037748442824,0.75,-0.27977822121423657,0.8255001068115249,-0.5848453112093637,2.2358455248324134,0.12032739780107704,1.5306728158219727,-2.4229304723111724,84.79255624915399,34.298762779682725,0.7051727090104453,9,-0.9249992370605469,-1.029998779296875,-3.5149993896484375,-6.104999542236328,2.6100006103515625,0,0.024367525801456402,1.6888907726868139,64.01000213623047,-2.7500238420700978,63.0099983215332,-1.4337367117230984,63.0099983215332,0.024367525801456402 4294,2016-09-06,64.40000152587889,64.77999877929689,64.12000274658203,64.48000335693361,21260.0,-0.000465602656445685,-1.0624895691772611,-0.4444538634342273,59.672123971283284,46.28732523051157,-1.0155563644014478,-0.7485579113211145,-1.8238608880315539,-5.634722990389491,5.763825290359755,0.659996032714858,-0.14874657056348184,0.8085014343261605,-0.5651956276344947,2.1821984962868157,0.1216529033458329,1.4953499653064881,-2.2828144008796514,82.64851636053147,27.82148579367825,0.6868485309803274,9,-0.8850021362304474,-0.9999999999999858,-1.7899999618530131,-6.075000762939439,2.6699981689453267,1,0.02608696064239524,-1.615402673239726,64.43000030517578,1.6888907726868139,64.01000213623047,-2.7500238420700978,63.0099983215332,0.02608696064239524 4295,2016-09-07,64.62999725341797,65.02999877929689,64.40000152587889,64.41000366210939,29304.0,0.00357136214424858,-4.2500238420697425,-2.7498569521254903,66.49483049503229,48.72486589993288,-1.2167383033347434,-1.07045302871947,-1.9695077729959536,-5.807751562380631,6.070794457407389,0.6299972534179972,-0.20674380233976564,1.0619972229003878,-0.21577395448166214,2.3397684002824377,0.4231116342093628,1.7008828115914127,-2.353041429160868,82.14277199328288,20.751269015016355,0.6388855886910259,9,-0.9899978637695241,-1.2299957275390625,-1.772496223449707,-6.304996490478516,2.590003967285142,2,0.018103138605316316,-1.0624895691772611,64.40000152587889,-1.615402673239726,64.43000030517578,1.6888907726868139,64.01000213623047,0.018103138605316316 4296,2016-09-08,64.59999847412111,65.12000274658203,64.40000152587889,64.62999725341797,29191.0,-0.00046416185319075876,-2.348899929027524,-0.13636205999647621,66.83934922197335,50.60282203238949,-1.0476510006876012,-1.0875499930127006,-1.8627962277041092,-5.699491418914874,6.6411448843362395,0.7200012207031392,-0.23802221099631993,1.0264984130859531,-0.2688094665659406,2.321806292737854,0.3788444732600027,1.6741523529119036,-2.102799213460827,77.58605664488078,12.939921789681861,0.6476539398259493,9,-0.9149971008300923,-1.1999969482422017,-1.3349971771240376,-6.274997711181655,3.620002746582003,3,0.006656351630535129,-4.2500238420697425,64.62999725341797,-1.0624895691772611,64.40000152587889,-1.615402673239726,64.43000030517578,0.006656351630535129 4297,2016-09-09,63.72999954223633,64.51999664306639,63.72999954223633,64.41000366210939,30476.0,-0.01346747604387799,-1.3235068075103784,22.667726347925758,47.55637075991356,51.71107267847623,-0.15823582155608307,-0.22764745348077753,-0.9787720596542755,-4.751370724203909,7.0498899762183935,0.8699989318847798,-0.231510275027901,0.15549945831298828,-1.1402829302539175,1.451281846879894,-0.4923917359704575,0.8033906525964412,-0.9705199329838692,0.0,-58.79482186503813,0.6478911942834521,9,0.1250019073486328,-0.3299980163574219,-0.14499759674072266,-5.404998779296875,3.710002899169922,4,0.010983850117173288,-2.348899929027524,64.59999847412111,-4.2500238420697425,64.62999725341797,-1.0624895691772611,64.40000152587889,0.010983850117173288 4298,2016-09-12,63.56999969482422,63.56999969482422,62.4900016784668,63.5,24048.0,-0.0025105891818824055,29.857220708446867,-0.10294010400596669,50.90543460323673,53.38825000376685,0.14212366192736425,-0.11945219894016645,-0.7718224525580837,-4.517511272884981,7.712706351158367,1.2399978637695312,-0.1447342167101766,0.02449970245361044,-1.2426973893973354,1.2916967943045492,-0.6090988434718554,0.6580982483790834,1.5500030517578125,41.06454668215752,-16.255316155750783,0.6335985459254697,9,0.2350025177001953,-0.1699981689453125,0.015002250671386719,-5.244998931884766,5.010002136230469,0,0.04137167321131985,-1.3235068075103784,63.72999954223633,-2.348899929027524,64.59999847412111,-4.2500238420697425,64.62999725341797,0.04137167321131985 4299,2016-09-13,63.7400016784668,64.44000244140625,63.56999969482422,63.72000122070313,18842.0,0.0026742486150495015,-4.437457532156353,0.2857220708445851,51.10221099642387,54.71986662410035,0.09848676625646391,-0.29015392710095256,-0.8803255650027779,-4.61218131626751,7.905613301314074,0.8700027465820312,-0.13889062694512688,0.18550167083740376,-1.0846823888402355,1.455685730515043,-0.4495903590014194,0.8205937006762198,1.3274010467529251,47.528497807637805,-7.869083596115054,0.6350920298388179,9,0.06500053405761719,-0.3400001525878906,-0.1549997329711914,-5.415000915527344,5.099994659423814,1,0.051772813777245075,29.857220708446867,63.56999969482422,-1.3235068075103784,63.72999954223633,-2.348899929027524,64.59999847412111,0.051772813777245075 4300,2016-09-14,64.19999694824219,64.26000213623047,63.70000076293945,63.75,22414.0,0.007216743923161628,-1.0363855789371472,22.49933244326567,62.31885088137051,56.7346225014439,-0.19551609798762115,-0.709333879778292,-1.2290099856633248,-4.986219842796302,7.5979590394932695,0.5600013732910156,0.057373418502955076,0.5964971542358413,-0.6947896883336,1.8877839968052825,-0.04914626704888292,1.2421405755205654,0.815857756042476,65.01880514447254,8.509574519039923,0.6456434212847207,9,-0.39499473571777344,-0.7999954223632812,-0.9149961471557617,-5.874996185302734,3.970001220703125,2,0.04470409475090498,-4.437457532156353,63.7400016784668,29.857220708446867,63.56999969482422,-1.3235068075103784,63.72999954223633,0.04470409475090498 4301,2016-09-15,65.19999694824219,65.51999664306639,63.97999954223633,64.25,29002.0,0.01557632472796211,-1.0671131661008426,2.111118646366688,65.91760807974583,58.621448245835985,-0.9523449094628091,-1.5950013190902865,-2.1157120569727823,-5.895172189007688,7.554876134886884,1.539997100830064,0.29037871696161943,1.4719972610473633,0.06818978444491108,2.8758047376498155,0.7700935227461372,2.1739009993485894,-2.7099952697753906,89.43893641531211,30.893378606166586,0.7019037383012273,9,-1.194997787475586,-1.6899986267089915,-1.9774961471557617,-6.874996185302734,2.410003662109375,3,0.03098166207069708,-1.0363855789371472,64.19999694824219,-4.437457532156353,63.7400016784668,29.857220708446867,63.56999969482422,0.03098166207069708 4302,2016-09-16,65.0,65.94999694824219,64.77999877929689,65.0,45157.0,-0.003067438000050049,-4.318143986683592,0.0,73.18093534109109,60.44307937223006,-0.6673248942095995,-1.2753070974608818,-1.7940233988210466,-5.602636447204887,6.895069802144632,1.1699981689452983,0.4974768266560403,1.1545003890991197,-0.26272361485261797,2.5717243930508644,0.4458883871232473,1.863112391074992,-2.4493984222412095,72.54340326587044,9.061617428991362,0.7086120019758718,9,-0.7800006866455078,-1.2750015258789062,-1.7274980545043945,-6.674999237060547,-0.6399993896484375,4,0.04953848031850949,-1.0671131661008426,65.19999694824219,-1.0363855789371472,64.19999694824219,-4.437457532156353,63.7400016784668,0.04953848031850949 4303,2016-09-19,65.54000091552734,65.73999786376953,64.91000366210939,65.19999694824219,19553.0,0.008307706392728376,1.2432340478178454,100.0,74.80475705832464,62.12448304856798,-1.1547479651481751,-1.784736380009619,-2.2631888320218394,-6.044688442658469,6.981028097142754,0.829994201660142,0.6877462739553408,1.6170013427734347,0.009727262085320376,3.224275423461556,0.8133643024293775,2.420638383117492,-2.853423522949214,82.7732560562396,16.74076529015747,0.8036370403440601,9,-1.3200016021728516,-1.81500244140625,-2.2674989700317383,-7.215000152587891,-2.3899993896484446,0,0.02898995269053728,-4.318143986683592,65.0,-1.0671131661008426,65.19999694824219,-1.0363855789371472,64.19999694824219,0.02898995269053728 4304,2016-09-20,65.73000335693361,66.33000183105469,65.16999816894531,65.51999664306639,33342.0,0.0028990301915186034,-1.5494483383077904,0.6176595983395877,75.66046549456901,63.14288693740539,-1.269780431409984,-1.8946721713449861,-2.355798577469642,-6.113486228042014,7.512996226129812,1.160003662109375,0.787525036506544,1.6945035934448356,-0.087671609138539,3.47667879602821,0.8034159921531483,2.585591194736523,-2.9128891821289145,77.18637907052019,8.70926655597961,0.8910876012916858,9,-1.3200016021728658,-1.8150024414062642,-2.4575014114380025,-7.405002593994155,-3.480003356933608,1,0.04335917128506339,1.2432340478178454,65.54000091552734,-4.318143986683592,65.0,-1.0671131661008426,65.19999694824219,0.04335917128506339 4305,2016-09-21,65.81999969482422,66.37999725341797,65.51000213623047,65.95999908447266,50446.0,0.0013691820066081828,-1.2894773826972112,-0.6666424471407948,76.06686138887832,64.1681660670615,-1.3110992524194955,-1.9101198004629723,-2.370816414863782,-6.067617297195582,7.845917595802285,0.8699951171875,0.8025262008032854,1.6749999999999972,-0.26444708692027064,3.614447086920265,0.7052764565398633,2.644723543460131,-2.7921122606445223,76.66674613960215,5.571007867979759,0.9697235434601348,9,-1.385000228881836,-1.8800010681152344,-2.5474977493286133,-7.494998931884766,-3.8199996948242188,2,0.0458826596333739,-1.5494483383077904,65.73000335693361,1.2432340478178454,65.54000091552734,-4.318143986683592,65.0,0.0458826596333739 4306,2016-09-22,67.0,67.01999664306639,65.88999938964844,65.88999938964844,27326.0,0.017927686275400756,-1.0360299676953486,-7.928610354223434,76.84027126203125,67.42193278951902,-2.363393601261606,-2.925884182941246,-3.4418825653779237,-7.090737651586579,8.092121273504658,1.1999969482421733,0.8352706182940679,2.6555002212524386,0.4108010047566779,4.900199437748206,1.5331506130045511,3.777849829500319,-3.703943780281243,99.10729186889753,30.359586296334925,1.1223496082478834,9,-2.2450008392333984,-2.740001678466797,-3.4774980545043945,-8.674999237060547,-5.659999847412109,3,0.01746265923798984,-1.2894773826972112,65.81999969482422,-1.5494483383077904,65.73000335693361,1.2432340478178454,65.54000091552734,0.01746265923798984 4307,2016-09-23,65.98999786376953,66.98999786376953,65.88999938964844,66.98999786376953,21943.0,-0.01507465874970848,1.1999969482421875,-0.900900405526153,62.662341683572684,68.72825579844523,-1.1165103555651257,-1.8127116056188726,-2.318574285352696,-5.941441999351454,8.634142953994589,1.1100006103515625,0.7856128770817961,1.520998191833499,-0.8013501578911502,3.843346541558141,0.3598240169711744,2.6821723666958235,-2.321547601716013,51.18472958949384,-14.891741124876376,1.1611741748623212,9,-0.6949996948242188,-1.7299995422363281,-2.467495918273926,-7.664997100830078,-4.55999755859375,4,0.024549216533183982,-1.0360299676953486,67.0,-1.2894773826972112,65.81999969482422,-1.5494483383077904,65.73000335693361,0.024549216533183982 4308,2016-09-26,66.13999938964844,66.5,65.26000213623047,66.30000305175781,37596.0,0.0022730948739924095,3.42858310626703,0.160003662109375,63.85350569957888,70.14506632101802,-0.9651114442006161,-1.7890202418275436,-2.3766584965502346,-5.94108164185937,8.856707180640358,1.2399978637695312,0.7420944349933052,1.502499771118167,-0.7896369433571948,3.7946364855935215,0.35643141388048605,2.6485681283558478,-2.1363944894936253,52.432541662714904,-11.070654116968363,1.1460683572376775,9,-0.7800006866455078,-1.5050010681152344,-2.867497444152832,-7.814998626708984,-5.709999084472656,0,-0.0269125914079682,1.1999969482421875,65.98999786376953,-1.0360299676953486,67.0,-1.2894773826972112,65.81999969482422,-0.0269125914079682 4309,2016-09-27,65.91999816894531,66.30000305175781,65.56999969482422,66.30000305175781,39204.0,-0.0033262960800323205,2.8420735624799227,2.3749761586877742,60.28709414823909,69.9193155728923,-0.45076003608234316,-1.411407210483432,-2.0476704266517345,-5.591388317367532,9.304799452924435,0.7300033569335938,0.905143833559535,1.1364986419677763,-1.0874409149335804,3.36043819886914,0.024528863517090826,2.2484684204184546,-1.6147540944993466,37.49989162758065,-22.668750950477943,1.1119697784506808,9,-0.4200000762939453,-1.2849998474121094,-2.467496871948242,-7.594997406005859,-6.0,1,-0.04202058131080699,3.42858310626703,66.13999938964844,1.1999969482421875,65.98999786376953,-1.0360299676953486,67.0,-0.04202058131080699 4310,2016-09-28,66.90000152587889,67.62999725341797,66.30999755859375,66.38999938964844,38484.0,0.014866556191672542,-2.940263496509867,-1.3420936395759344,65.92799628040643,69.92046981741015,-1.125890009782637,-2.1977168829745892,-2.9276187063897794,-6.443306513876195,10.200823548139986,1.7099990844726562,1.1023172609348393,1.9220018386840678,-0.32911376379607304,4.173117441164209,0.7964440374440045,3.0475596399241383,-2.3232821945708793,69.19842904970324,10.768949716993419,1.1255578012400704,9,-0.6950035095214702,-1.9600028991699077,-3.4475002288818217,-8.575000762939439,-6.330001831054673,2,-0.06950674768041876,2.8420735624799227,65.91999816894531,3.42858310626703,66.13999938964844,1.1999969482421875,65.98999786376953,-0.06950674768041876 4311,2016-09-29,66.34999847412111,67.59999847412111,66.09999847412111,67.47000122070311,22257.0,-0.008221271139209563,1.1739173701755976,-2.1960746181578883,68.9854848117119,69.45430864747912,-0.4420952240709113,-1.4594883355818524,-2.254164110184078,-5.741568722260006,11.141864326768609,1.5,1.2947559183056825,1.2049987792968864,-0.9236181751859931,3.333615733779766,0.14069030205544664,2.269307256538326,-1.4068857921598976,45.9915014164312,-19.009802103125928,1.0643084772414406,9,-0.07999801635743609,-1.4099998474121236,-3.0724983215332173,-8.024997711181655,-7.319999694824226,3,-0.06556139523978688,-2.940263496509867,66.90000152587889,2.8420735624799227,65.91999816894531,3.42858310626703,66.13999938964844,-0.06556139523978688 4312,2016-09-30,66.83000183105469,66.91999816894531,65.25,66.13999938964844,24797.0,0.007234413986019872,2.8390977971095834,-0.6160720976015306,72.57616440585389,69.20668724164905,-0.7098636675097936,-1.8102020552940417,-2.631607116487885,-6.062471965853803,12.103485787560713,1.6699981689453125,1.417497267287061,1.5440021514892521,-0.6409073847316904,3.7289116877101947,0.45154738337878086,2.6364569195997234,0.7999954223632812,66.38670816891114,-1.574586847586076,1.0924547681104704,9,-0.4300041198730469,-1.8900032043457031,-3.565000534057617,-8.505001068115234,-6.14000320434571,4,-0.08214875846248582,1.1739173701755976,66.34999847412111,-2.940263496509867,66.90000152587889,2.8420735624799227,65.91999816894531,-0.08214875846248582 4313,2016-10-03,66.0,67.08999633789061,65.51999664306639,66.93000030517578,27160.0,-0.012419599106893942,1.5120148438406567,-1.3478217602830607,64.3400750448881,67.9488660805734,0.21484419451007852,-0.9028379913410163,-1.7997426286400184,-5.082489053814591,12.66672145663632,1.5699996948242188,1.4256499558651825,0.6355003356933651,-1.5326668536027626,2.8036675249895,-0.44858325895469875,1.7195839303414289,1.599998474121108,31.512641408426322,-37.42084112125785,1.0840835946480671,10,0.4399986267089844,-1.0600013732910156,-2.7349987030029297,-7.674999237060547,-5.869998931884773,0,-0.06924241961854882,2.8390977971095834,66.83000183105469,1.1739173701755976,66.34999847412111,-2.940263496509867,66.90000152587889,-0.06924241961854882 4314,2016-10-04,66.08000183105469,66.23999786376953,65.84999847412111,65.94999694824219,23349.0,0.0012121489553740261,-1.3636195496371453,-0.13979015070100168,62.53334038627047,66.44514152472809,0.21200534770271418,-0.8964885397530367,-1.9130203308619684,-5.011799360718101,13.2444350140628,0.3899993896484233,1.4243939994719739,0.6315021514892578,-1.5093326194814836,2.772336922459999,-0.4389152339961129,1.7019195369746285,1.4729966735839923,34.874066760484816,-33.12718140830584,1.0704173854853694,10,0.3599967956542969,-1.0200023651123047,-2.5550003051757812,-7.755001068115234,-4.090000152587891,1,-0.08550244202964985,1.5120148438406567,66.0,2.8390977971095834,66.83000183105469,1.1739173701755976,66.34999847412111,-0.08550244202964985 4315,2016-10-05,65.80000305175781,66.0,65.41999816894531,66.0,22673.0,-0.004237269545069644,4.800106813153277,-1.5383802816901408,54.424814610597906,63.954535230124364,0.5463207703484869,-0.5526776417966346,-1.6379991882909195,-4.580568685829171,13.491401835388759,0.660003662109375,1.360896991424923,0.2930030822753906,-1.8173841071675554,2.4033902717183295,-0.7621905124460824,1.3481966769968636,1.7069354827880971,23.404400377898625,-40.154893120979615,1.05519359472147,10,0.6399955749511719,-0.7400035858154297,-2.2750015258789062,-7.475002288818359,-5.3000030517578125,2,-0.08936177219000019,-1.3636195496371453,66.08000183105469,1.5120148438406567,66.0,2.8390977971095834,66.83000183105469,-0.08936177219000019 4316,2016-10-06,65.02999877929689,66.08000183105469,64.88999938964844,66.08000183105469,29676.0,-0.011702192047852056,1.2666647290482902,5.250095368886783,50.204072735425925,62.570283124774726,1.1258926818725854,0.2647676924709117,-0.8613902017800683,-3.6851077465290274,13.493147971382783,1.19000244140625,1.2520472733920371,-0.4985012054443274,-2.5785250076467605,1.5815225967581128,-1.538513106545551,0.5415106956568962,2.431800984558109,6.363617447756602,-53.743496937120305,1.0400119011012197,10,1.229999542236314,0.0300006866454936,-1.504997253417983,-6.704998016357436,-5.649997711181662,3,-0.0685837177947567,4.800106813153277,65.80000305175781,-1.3636195496371453,66.08000183105469,1.5120148438406567,66.0,-0.0685837177947567 4317,2016-10-07,64.43000030517578,65.09999847412111,64.41000366210939,65.09999847412111,30302.0,-0.009226487550113904,1.0596916349722418,0.6380916396611327,42.51013646388242,60.198797654141785,1.6554194021494482,0.9696097441961768,-0.2361550091985407,-2.9621872568486793,14.067289744805683,0.6899948120117188,1.1109449210977687,-1.1334997177123967,-3.106926765428369,0.8399273300035688,-2.120213241570383,-0.14678619385441039,2.928927443710961,0.7461454371535918,-54.16015161183082,0.9867135238579828,10,1.5900001525878906,0.6299991607666016,-1.0174999237060547,-6.104999542236328,-5.779998779296882,4,-0.08381191215740391,1.2666647290482902,65.02999877929689,4.800106813153277,65.80000305175781,-1.3636195496371453,66.08000183105469,-0.08381191215740391 4318,2016-10-10,66.19999694824219,66.33999633789061,64.73000335693361,64.75,24569.0,0.02747162245355783,-1.1610785679174207,-2.164180464141702,52.61397611383475,59.34622898365241,-0.11753124455076147,-0.6253116693372363,-1.9636956078019523,-4.609856517872998,14.300559202761637,1.9099960327148295,0.9021860186569057,0.5049970626831026,-1.2472170846152864,2.2572112099814916,-0.37111001096609186,1.3811041363322971,0.9819953554379168,92.74611808608266,38.97855733418939,0.8761070736491945,10,-0.17999649047851562,-1.1399974822998047,-2.7999954223632812,-7.874996185302734,-7.479995727539055,0,-0.08323260688125333,1.0596916349722418,64.43000030517578,1.2666647290482902,65.02999877929689,4.800106813153277,65.80000305175781,-0.08323260688125333 4319,2016-10-11,67.04000091552734,68.12999725341797,66.51000213623047,68.0,36936.0,0.012688882265990298,1.6557436509971422,-0.662069727551117,56.26282659848794,58.27232124121702,-0.8738499287657078,-1.2705537905403759,-2.742225454092818,-5.337533483601362,15.715809437341155,1.9300003051757812,0.8715081525329822,1.1800010681152315,-0.4111731767423663,2.7711753129728294,0.3844139456864326,1.9755881905440305,-2.6299972534179545,70.69897269615463,19.008930460645786,0.7955871224288014,10,-0.7700004577636719,-1.730001449584961,-3.5874996185302734,-8.71500015258789,-8.25,1,-0.10307278867908953,-1.1610785679174207,66.19999694824219,1.0596916349722418,64.43000030517578,1.2666647290482902,65.02999877929689,-0.10307278867908953 4320,2016-10-12,67.06999969482422,67.54000091552734,66.48000335693361,67.09999847412111,43117.0,0.0004474758187231753,1.329655588718571,0.031248758235397744,50.407447835574935,56.20809491053514,-0.9802860889019058,-1.1325828668531983,-2.6875345896687577,-5.266983511077754,17.197430482074438,1.0599975585937358,0.8200773444468439,1.0664997100830078,-0.4076896468415896,2.540689067007605,0.3294050316207091,1.8035943885453065,-2.585596160888656,71.50539288373142,24.746992459672065,0.7370946784622995,10,-0.7999992370605469,-1.760000228881836,-3.612499237060547,-5.354997634887695,-7.659999847412109,2,-0.07574173310678345,1.6557436509971422,67.04000091552734,-1.1610785679174207,66.19999694824219,1.0596916349722418,64.43000030517578,-0.07574173310678345 4321,2016-10-13,67.22000122070311,67.47000122070311,66.34999847412111,66.95999908447266,28630.0,0.0022364921210886735,1.9473673643527936,-8.66709053916124,57.95601807757484,54.58363420739302,-1.1107016779323686,-1.1842062614073257,-2.790299498550766,-5.315501232734405,17.90801969834814,1.1200027465820028,0.8187881172934652,1.1155010223388473,-0.40302319196139536,2.63402523663909,0.35623891518872597,1.8747631294889686,-2.6626858123779016,75.5376989132191,28.127227298214095,0.7592621071501239,10,-0.9500007629394389,-1.910001754760728,-3.700000762939439,-5.010000228881822,-7.440002441406229,3,-0.09997026329469061,1.329655588718571,67.06999969482422,1.6557436509971422,67.04000091552734,-1.1610785679174207,66.19999694824219,-0.09997026329469061 4322,2016-10-14,68.22000122070311,68.80000305175781,67.25,67.26999664306639,49519.0,0.014876524573641525,-2.1313260532826632,3.653833739253112,62.12119864840833,54.33709238556193,-2.1152345758841307,-2.034935190569925,-3.7282122328308134,-6.199507969594549,18.62009601364446,1.5800018310547017,0.7055862408209208,1.9545009613036939,0.25681811360617246,3.6521838090012153,1.1056595374549403,2.8033423851524475,-3.5912321754760512,85.74933969178703,37.36414521326501,0.8488414238487595,10,-1.614997863769517,-2.574998855590806,-4.67749977111815,-5.1949996948242045,-8.13000106811522,4,-0.12958076802122886,1.9473673643527936,67.22000122070311,1.329655588718571,67.06999969482422,1.6557436509971422,67.04000091552734,-0.12958076802122886 4323,2016-10-17,67.44000244140625,68.48999786376953,67.19000244140625,68.41000366210939,31314.0,-0.011433579087362311,1.3008979812301669,-1.0210489965386957,58.31510851419039,53.868399955330815,-1.2398766027420862,-1.1650261725810651,-2.8823040655837957,-5.308470746909194,19.349078934225446,1.2999954223632812,0.591595605544498,1.0795021057128906,-0.6593849722256664,2.8183891836514476,0.21005856674361212,1.9489456446821691,-2.644384035917966,44.48987472246151,-5.0544466718267955,0.8694435389692751,10,-0.8349990844726562,-1.7950000762939453,-3.8125009536743164,-4.295000076293945,-7.94000244140625,0,-0.1303380871488602,-2.1313260532826632,68.22000122070311,1.9473673643527936,67.22000122070311,1.329655588718571,67.06999969482422,-0.1303380871488602 4324,2016-10-18,68.58000183105469,68.62999725341797,67.5,67.5,35702.0,0.016903904928516233,-1.0925839585187698,-1.1134025483718573,59.03224933160852,54.380337146554226,-2.2215803556895395,-2.192999481898852,-3.9788620474045757,-6.3616096655689205,19.7310554266209,1.1899948120117188,0.42583233730944414,2.0770015716552734,0.10427995903803833,4.0497231842725085,1.0906407653466488,3.063362377963898,-3.6242080397156258,91.02037511638692,42.14613442266954,0.9863608063086193,10,-1.9749984741210938,-2.395000457763672,-4.977499961853027,-5.434999465942383,-9.870002746582031,1,-0.1437737000159529,1.3008979812301669,67.44000244140625,-2.1313260532826632,68.22000122070311,1.9473673643527936,67.22000122070311,-0.1437737000159529 4325,2016-10-19,68.83999633789061,69.02999877929689,67.94999694824219,68.58000183105469,30172.0,0.003791112567719246,2.3750089407051376,0.240735246330113,63.8179648912451,55.892991830534136,-2.2406290459788067,-2.3348519138521624,-4.205682837837941,-6.542888337105893,20.17578963297787,1.0800018310547017,0.39148416254116114,2.1859962463378793,-0.015643672482454463,4.387636165158213,1.0851762869277053,3.286816205748053,-3.730434176134793,92.91035747125349,41.8674462834923,1.1008199594101697,10,-2.1199951171874716,-2.4749965667724467,-5.237494468688951,-5.694993972778306,-9.269996643066392,2,-0.14599064434917164,-1.0925839585187698,68.58000183105469,1.3008979812301669,67.44000244140625,-2.1313260532826632,68.22000122070311,-0.14599064434917164 4326,2016-10-20,68.16999816894531,68.76000213623047,67.77999877929689,68.66000366210939,39814.0,-0.00973268745769118,1.8405793896505558,-1.8846763307707428,57.28259120861264,57.53437569105971,-1.205111644475494,-1.6576971520094759,-3.4899472680345127,-5.78848928120658,20.143834207910892,1.0599975585937216,0.36510406609740187,1.4574981689453068,-0.8428165246713348,3.7578128625619485,0.3073408221369931,2.6076555157536205,-2.825209810137025,53.260743369876685,3.986926902291735,1.1501573468083206,10,-1.289997100830064,-1.664999008178711,-4.567496299743652,-5.024995803833008,-7.689998626708984,3,-0.12850225255725178,2.3750089407051376,68.83999633789061,-1.0925839585187698,68.58000183105469,1.3008979812301669,67.44000244140625,-0.12850225255725178 4327,2016-10-21,67.61000061035156,68.19999694824219,67.51999664306639,68.19000244140625,28058.0,-0.008214721631734756,1.2667022710511397,1.183663936723411,59.01456848177493,58.245552620830836,-0.16382119837807352,-1.0225361707988014,-2.8646309839095636,-5.164054178899654,20.005770683044478,0.6800003051757955,0.434025213137474,0.8165004730224581,-1.4907719695269748,3.123772915571891,-0.33713574825225123,1.9701366942971674,-2.0440996263139652,22.826032872804294,-27.50911454299607,1.153636221274714,10,0.07999801635743609,-0.8899993896484233,-3.85250186920166,-4.464998245239258,-7.49000167846679,4,-0.11581129655922306,1.8405793896505558,68.16999816894531,2.3750089407051376,68.83999633789061,-1.0925839585187698,68.58000183105469,-0.11581129655922306 4328,2016-10-24,64.36000061035156,67.80999755859375,64.09999847412111,67.80999755859375,138976.0,-0.04806981172401292,1.1507260094029523,5.948251821841046,42.892551561504916,56.75996650561051,3.12651363689929,2.200072204534564,0.40008442430496416,-1.866104647862386,19.865332718832633,3.709999084472642,0.5285737625766558,-2.3444995880126953,-4.883587324212414,0.19458814818702308,-3.6140434561125545,-1.0749557199128361,4.669998168945327,5.273876676183777,-45.07476995974175,1.2695438680998559,10,2.204998016357436,2.204998016357436,-0.38750171661376953,-1.2149982452392578,-4.619998931884766,0,-0.06634556272948344,1.2667022710511397,67.61000061035156,1.8405793896505558,68.16999816894531,2.3750089407051376,68.83999633789061,-0.06634556272948344 4329,2016-10-25,63.1500015258789,64.5,62.70000076293945,64.5,82909.0,-0.018800482799840923,1.6666685504699148,0.39130425167736466,39.831146102126155,55.58482186856064,4.1646444132962515,3.3644046021430327,1.6300624001213677,-0.6300337730456036,20.004097723688634,1.7999992370605469,0.7231852673634194,-3.415998840332044,-6.398702112126621,-0.4332955685374671,-4.9073504762293325,-1.9246472044347556,5.78139724731448,7.109019019857396,-44.72091719234085,1.4913516358972878,10,2.714998245239265,2.714998245239265,0.8224973678588938,-0.004999160766594457,-2.9900016784667898,1,-0.0577989142942954,1.1507260094029523,64.36000061035156,1.2667022710511397,67.61000061035156,1.8405793896505558,68.16999816894531,-0.0577989142942954 4330,2016-10-26,62.25,63.31999969482422,61.599998474121094,63.31999969482422,61105.0,-0.014251805291090602,2.214956469657105,0.7925932623892988,39.43768529995249,53.527229337713706,4.815419877010001,4.1088402163573505,2.5509575405335454,0.29937362791014266,19.418479739460253,1.720001220703125,0.6704285449120988,-4.083500289916998,-7.628508374323687,-0.538492205510309,-5.856004332120335,-2.3109962477136605,6.432142852783215,9.078228958439,-46.499286411173365,1.7725040422033438,10,3.0649986267089844,3.0649986267089844,1.912501335144043,0.8950023651123047,-2.1599998474121094,2,-0.05686748458678459,1.6666685504699148,63.1500015258789,1.1507260094029523,64.36000061035156,1.2667022710511397,67.61000061035156,-0.05686748458678459 4331,2016-10-27,62.0,62.70000076293945,61.61999893188477,62.349998474121094,40072.0,-0.004016064257028162,1.057140365919217,0.3271014709762063,40.51521383464626,51.12656435840681,4.746208268451184,4.2332823832573325,2.8358183229231884,0.5656489378928455,19.032889193439132,1.0800018310546804,0.48872975158532483,-4.11600036621094,-8.155970904125994,-0.07602982829588711,-6.135985635168467,-2.0960150972534137,6.257214190063493,6.060630581163482,-54.120682164818824,2.0199852689575275,10,3.3149986267089844,3.3149986267089844,2.1874990463256836,1.1450023651123047,-2.3199996948242188,3,-0.039193553309286755,2.214956469657105,62.25,1.6666685504699148,63.1500015258789,1.1507260094029523,64.36000061035156,-0.039193553309286755 4332,2016-10-28,61.34000015258789,62.099998474121094,61.09000015258789,62.099998474121094,51335.0,-0.010645158829227563,1.6578961898117242,2.171433242506812,29.230770735581558,47.89497127189472,4.836229289664942,4.7019689810713885,3.5256626472094297,1.2679503649031503,19.601885563563936,1.0099983215332031,0.33938598769587713,-4.501500129699707,-9.051106087803248,0.048105828403826933,-6.776303108751478,-2.2266971506479365,6.5177810945190515,3.720239531291599,-50.17965675212487,2.2748029790517683,10,3.719999313354492,3.719999313354492,3.1674985885620117,2.039999008178704,-0.8300018310546875,4,-0.01402022510942691,1.057140365919217,62.0,2.214956469657105,62.25,1.6666685504699148,63.1500015258789,-0.01402022510942691 4333,2016-10-31,61.43000030517578,62.099998474121094,61.0,62.099998474121094,46549.0,0.0014672343065538218,2.28358650846068,0.881578485059906,24.38353386931901,44.045113998306995,4.251105812351426,4.481826986301073,3.4239692904021126,1.2451553154846877,20.092445850261797,1.0999984741210938,0.08442285773031699,-4.182999992370611,-9.13990497544988,0.7739049907086581,-6.661452483910239,-1.7045475008309765,5.886358454369642,12.285723005022321,-37.857944846891556,2.478452491539634,10,3.5849990844726562,3.5849990844726562,3.3474979400634766,1.9499988555908132,-1.7299995422363281,0,-0.02132510771256879,1.6578961898117242,61.34000015258789,1.057140365919217,62.0,2.214956469657105,62.25,-0.02132510771256879 4334,2016-11-01,60.43000030517578,61.68999862670898,60.16999816894531,61.5,29893.0,-0.0162786911123578,1.096556768076452,1.5970188344075247,22.147631461548514,39.41507695056294,4.440407392588426,5.30903704475395,4.416856318901324,2.32447229677598,20.750423475976437,1.5200004577636648,-0.35972659377868865,-4.9004999160766545,-10.363506239570867,0.5625064074175654,-7.632003077823768,-2.168996754329548,6.254722578415098,8.254032072505856,-37.56872514982563,2.7315031617471095,11,4.034999847412109,4.1699981689453125,4.567498207092285,2.949998855590813,-1.3800010681152344,1,-0.01141814700023902,2.28358650846068,61.43000030517578,1.6578961898117242,61.34000015258789,1.057140365919217,62.0,-0.01141814700023902 4335,2016-11-02,59.91999816894531,60.65999984741211,59.52999877929688,60.43999862670898,59781.0,-0.008439552104168802,1.3541617824118997,0.4859818748351057,20.276839117201334,35.303326718183904,3.969477404253439,5.6453788846405075,4.908836822829784,2.9130680642366826,21.997765919033345,1.1300010681152273,-0.7686196848506057,-5.116501808166504,-11.082818799747386,0.8498151834143783,-8.099660303956952,-2.133343312376063,5.982957748888097,12.302812164183308,-28.531800109015407,2.983158495790443,11,3.9449996948242188,4.360000610351577,5.147500038146973,3.8199996948242116,-0.9299964904785156,2,0.004005368588131608,1.096556768076452,60.43000030517578,2.28358650846068,61.43000030517578,1.6578961898117242,61.34000015258789,0.004005368588131608 4336,2016-11-03,60.56999969482422,60.68000030517578,59.540000915527344,59.81999969482422,79634.0,0.010847822859510359,1.3505112474437628,-1.442306422624089,17.937945421337204,30.739257489246384,2.3781294606064307,4.895087086884303,4.267982771776843,2.3516666278202507,23.833259841954025,1.1399993896484375,-1.308503208662117,-4.243500328063959,-10.535357396798119,2.048356740670201,-7.389428862431032,-1.0975717936968792,4.44074222361408,40.46696649893855,5.094259016578562,3.1459285343670795,11,3.0999984741210938,3.7099990844726705,5.002498626708984,3.4749984741210938,0.5200004577636719,3,-0.007924707687877786,1.3541617824118997,59.91999816894531,1.096556768076452,60.43000030517578,2.28358650846068,61.43000030517578,-0.007924707687877786 4337,2016-11-04,59.02999877929688,60.63000106811523,58.75,60.63000106811523,52600.0,-0.02542514319442757,1.3499979734449887,-2.133336385091127,16.863644206737987,27.847156672050055,2.875449922094546,6.334567212144741,5.783628182609341,3.971733032340836,26.139735104080042,1.8800010681152273,-2.0217458425714128,-5.513501167297356,-12.317281452445606,1.2902791178509005,-8.915391309871488,-2.1116110247232314,5.2134390996616204,8.358176323359151,-24.7929683986168,3.4018901425741275,11,2.595001220703118,4.8600006103515625,6.575000762939446,5.01499938964843,2.409999847412095,4,0.011011376237854087,1.3505112474437628,60.56999969482422,1.3541617824118997,59.91999816894531,1.096556768076452,60.43000030517578,0.011011376237854087 4338,2016-11-07,60.68999862670898,60.68999862670898,59.27000045776367,59.38000106811523,51044.0,0.028121292253766583,1.1679401761170278,-0.8187473028936895,20.136237586707736,25.65883350367023,0.715338863779678,4.46977447136539,4.141593683660837,2.3732041269087816,27.711299023496995,1.6599998474120952,-2.6443023946603503,-3.5780014038086065,-10.54365791242953,3.3876551048123176,-7.060829658119069,-0.09517314949814448,2.6744891916161677,65.98637866986367,38.496528278006345,3.4828282543104603,11,0.3450012207031321,3.2000007629394673,4.979999542236335,3.3549995422363352,0.45000076293946023,0,-0.0029658973347967965,1.3499979734449887,59.02999877929688,1.3505112474437628,60.56999969482422,1.3541617824118997,59.91999816894531,-0.0029658973347967965 4339,2016-11-08,60.13000106811523,61.04999923706055,59.84000015258789,60.81999969482422,46077.0,-0.009227180281188851,1.1043504221053855,-0.526717490565164,17.76463230238602,23.250716503940623,0.8961371428336733,4.727953759254781,4.706005069632916,2.9912419888880777,28.076626085040342,1.2099990844726562,-3.323401683695799,-3.792498970031744,-10.86391514537386,3.2789172053103783,-7.328207057702805,-0.2567908823606828,2.496168699277895,60.000066342582834,39.10066441773377,3.535708087671061,11,0.5949993133544993,3.7599983215332173,5.559997558593757,3.9149971008300852,-0.18000030517577414,1,-0.007151177407907716,1.1679401761170278,60.68999862670898,1.3499979734449887,59.02999877929688,1.3505112474437628,60.56999969482422,-0.007151177407907716 4340,2016-11-09,61.9900016784668,61.9900016784668,57.5,58.52999877929688,112905.0,0.030932988147539975,1.59537451806412,-5.014506935575654,28.979604864854608,21.968982173963774,-1.122685061056309,2.6012250390657528,2.8718003347169088,1.1942999084129724,28.83245598112539,4.490001678466797,-3.557247847603648,-1.6784984588623075,-8.637943064232886,5.280946146508263,-5.158220761547597,1.8012238438229815,0.01598092614342761,100.0,79.75742807840322,3.479722302685286,11,-2.19000244140625,1.2749977111816477,3.7599973678588867,2.5749969482421875,-1.7900009155273438,2,-0.047427042455259416,1.1043504221053855,60.13000106811523,1.1679401761170278,60.68999862670898,1.3499979734449887,59.02999877929688,-0.047427042455259416 4341,2016-11-10,60.5,62.7400016784668,60.099998474121094,62.349998474121094,72379.0,-0.024036161286060675,1.007603272220933,-0.5346811919044706,27.25528346389045,21.749483588220315,0.14769745599328132,3.754461021418237,4.370815794005978,2.7310330876893545,29.521288681063325,2.640003204345703,-3.703448345705894,-2.8325000762939467,-9.718476536914366,4.053476384326473,-6.27548830660416,0.6104881540162665,-3.0,57.25189005813044,35.793792439937285,3.4429882303102106,11,-0.37999916076660156,2.7649993896484446,5.249999046325684,4.064998626708984,-0.3400001525878906,3,-0.024958649942697586,1.59537451806412,61.9900016784668,1.1043504221053855,60.13000106811523,1.1679401761170278,60.68999862670898,-0.024958649942697586 4342,2016-11-11,59.38000106811523,60.63000106811523,59.099998474121094,60.0,25398.0,-0.018512379039417715,-1.593215681583793,0.3351348341945659,31.55556246282434,22.546375654165352,1.0733015127351706,4.404029515617722,5.454761821828477,3.905776255679612,29.624915772714978,1.5300025939941335,-3.820606453125208,-3.5104990005493235,-10.207811768254295,3.1868137671556482,-6.859155384401809,-0.16184261669683764,-1.8800010681152273,35.877871486966924,11.861480298768733,3.3486563838524854,11,0.7399997711181712,3.8849983215332173,6.279997825622566,5.184997558593757,1.0,4,0.02879755900494363,1.007603272220933,60.5,1.59537451806412,61.9900016784668,1.1043504221053855,60.13000106811523,0.02879755900494363 4343,2016-11-14,58.6500015258789,59.91999816894531,58.2400016784668,59.47000122070313,41596.0,-0.012293693652833393,-1.0487769703849124,1.3225824314430117,32.718899679940534,23.720961011764466,1.5281937203514815,4.681776742072792,6.12594260092866,4.7056721369582135,29.90122069267609,1.6799964904785156,-3.977367558919468,-3.8009984970092816,-10.394091249631707,2.7920942556131436,-7.097544873320494,-0.504452120698069,-1.045201492309566,21.946586975433657,-4.034625401280724,3.296546376311212,11,1.4699993133544993,4.6149978637695455,6.889998435974128,5.914997100830085,1.5,0,0.04757028181148493,-1.593215681583793,59.38000106811523,1.007603272220933,60.5,1.59537451806412,61.9900016784668,0.04757028181148493 4344,2016-11-15,58.72000122070313,59.0,58.31999969482422,58.61999893188477,41826.0,0.0011935156522262513,1.0606074617808148,-0.12195405614119756,35.520926692736396,25.41474852015725,1.329983900063219,4.042475595773688,5.997691928339485,4.681617008804345,30.115391420012383,0.6800003051757812,-3.9476193764201923,-3.2379987716674705,-9.359090014383035,2.8830924710480943,-6.298544393025246,-0.1774531503096881,-1.0124971542358523,23.282458586160214,-4.637061505984747,3.0605456213577806,11,1.3999996185302663,4.5449981689453125,6.819998741149895,5.844997406005852,0.5299987792968679,1,0.04121250202038618,-1.0487769703849124,58.6500015258789,-1.593215681583793,59.38000106811523,1.007603272220933,60.5,0.04121250202038618 4345,2016-11-16,58.790000915527344,59.06999969482422,58.31999969482422,59.0,39123.0,0.0011920928707258582,3.2857329700272477,-2.099942780850658,36.63614274143598,27.492326000168227,1.2100915027778356,3.352853408312889,5.861639065228289,4.62793811215284,30.097939292933372,0.75,-3.886056681431228,-2.665499305725099,-8.008395712405985,2.677397100955794,-5.3369475090655385,0.005948897615347448,-0.9818468968200733,12.222205268012152,-17.69965805255962,2.6714482033404465,11,1.3299999237060547,4.474998474121101,6.999999046325684,6.024997711181641,0.009998321533203125,2,0.019731243907936902,1.0606074617808148,58.72000122070313,-1.0487769703849124,58.6500015258789,-1.593215681583793,59.38000106811523,0.019731243907936902 4346,2016-11-17,59.40999984741211,59.5,58.599998474121094,58.79999923706055,40005.0,0.01054599289385294,1.2784822351202836,-2.9047774750227067,41.938178327677676,30.278385346939302,0.4562186555976808,2.153330366901727,5.182396631852782,4.023560151798954,30.127614935606406,0.9000015258789062,-3.6736944835108787,-1.6075004577636705,-5.981076258906697,2.766075343379363,-3.794288358335187,0.5792874428078463,-1.5032088755096495,48.95391078394458,15.068435541841907,2.1867879005715163,11,0.7100009918212891,3.8549995422363352,6.380000114440918,5.404998779296875,-0.4099998474121094,3,0.013297440120457305,3.2857329700272477,58.790000915527344,1.0606074617808148,58.72000122070313,-1.0487769703849124,58.6500015258789,0.013297440120457305 4347,2016-11-18,59.77999877929688,60.20000076293945,59.31999969482422,59.41999816894531,47737.0,0.006227889796921016,-2.142874659400545,0.5901643444980981,43.26529989437184,32.84828115890198,0.22774511946517606,1.2296975473339913,4.784279102651318,3.6446674896457054,30.229792483530915,0.8800010681152344,-3.365299565195066,-0.8460014343261619,-3.9533336269830244,2.2613307583307005,-2.3996675306545896,0.7076646620022657,-1.7765435932631348,78.57131735571326,40.220558009220284,1.5536660963284303,11,0.34000205993651633,3.4850006103515625,6.010001182556145,5.034999847412102,-0.04999923706055398,4,0.006356659014299382,1.2784822351202836,59.40999984741211,3.2857329700272477,58.790000915527344,1.0606074617808148,58.72000122070313,0.006356659014299382 4348,2016-11-21,60.09000015258789,60.31000137329102,59.790000915527344,60.2400016784668,34659.0,0.005185703908016315,2.586198731945889,-0.4166701987877678,48.52941127942489,36.26658993412852,-0.1970370121454934,0.6149237560377827,4.454339692978337,3.3445695823026824,32.25810639629189,0.5300025939941406,-3.0665980490767595,-0.3225000381469698,-2.8893568236020286,2.244356747308089,-1.6059284308744992,0.9609283545805596,-1.9918140367054846,88.94467160084851,44.85416097067174,1.2834283927275294,11,0.030000686645507812,3.174999237060554,6.035002708435059,5.060001373291016,0.15999984741210938,0,0.004826109415725366,-2.142874659400545,59.77999877929688,1.2784822351202836,59.40999984741211,3.2857329700272477,58.790000915527344,0.004826109415725366 4349,2016-11-22,59.5,60.22999954223633,59.099998474121094,60.099998474121094,46305.0,-0.009818607939585444,1.6279075956778624,3.999949137887188,48.195884059414894,38.40173206685744,0.32877355097727445,0.9670347419585141,5.011654366209015,3.9468911039618533,33.69034027307182,1.1300010681152344,-2.604018203363907,-0.7300001144409194,-2.976363155220362,1.5163629263385232,-1.8531816348306407,0.3931814059488019,-1.3089775728659063,59.29644773389901,10.722965929813235,1.1231815203897202,11,0.9900016784667969,3.7649993896484446,6.625002861022949,5.650001525878906,0.6800003051757812,1,0.010924395392922781,2.586198731945889,60.09000015258789,-2.142874659400545,59.77999877929688,1.2784822351202836,59.40999984741211,0.010924395392922781 4350,2016-11-23,58.709999084472656,59.68999862670898,58.58000183105469,59.68999862670898,34032.0,-0.013277326311383897,1.2653006411030114,1.6333367241839587,42.105259749175524,40.051729431889115,0.6756262469703458,1.5581149926852618,5.744286727727271,4.766140642472962,34.72343308800886,1.1099967956542898,-2.30341014433462,-1.343000984191896,-3.47410502702256,0.7881030586387681,-2.4085530056072315,-0.2774489627765604,-0.42799707231191064,7.5142940933917215,-40.34613565765721,1.065552021415332,11,0.7250022888183594,4.555000305175788,7.685003280639648,6.44000244140625,1.2600021362304759,2,0.00919776739819711,1.6279075956778624,59.5,2.586198731945889,60.09000015258789,-2.142874659400545,59.77999877929688,0.00919776739819711 4351,2016-11-24,59.56999969482422,59.93999862670898,58.709999084472656,59.11999893188477,21487.0,0.014648281787812412,1.0672285070411827,-0.4591846664668452,52.432436890808205,42.371382146109546,-0.3689691586313657,0.5341149587467484,4.803490109189511,3.9347786265247677,35.72634320280683,1.229999542236321,-1.8806468594433028,-0.3615003585815444,-2.292949590899667,1.5699488737365783,-1.3272249747406093,0.6042242575775205,-1.1988376893373527,57.22532518649,4.187683264179199,0.9657246161590626,11,-0.2949981689453125,3.5600013732910156,6.972500801086426,5.694999694824219,1.6300010681152344,3,-0.012925977198394611,1.2653006411030114,58.709999084472656,1.6279075956778624,59.5,2.586198731945889,60.09000015258789,-0.012925977198394611 4352,2016-11-25,60.47999954223633,60.61000061035156,59.70000076293945,59.79999923706055,27877.0,0.01527614322769888,-1.0681879264454712,1.51110922731321,48.98551151965033,44.17878346163286,-1.2365628832019766,-0.46759109639479846,3.8280501784986996,3.063151154769365,36.296161334139434,1.0400009155273438,-1.7292023812593271,0.5914995193481474,-1.2438180787640718,2.4268171174603665,-0.32615927970796577,1.5091583184042605,-2.0214607432898646,93.59600264586058,40.45320367121321,0.91765879905611,11,-1.0149993896484375,2.3699989318847656,6.21250057220459,4.784999847412109,0.18999862670898438,4,-0.024470892087272045,1.0672285070411827,59.56999969482422,1.2653006411030114,58.709999084472656,1.6279075956778624,59.5,-0.024470892087272045 4353,2016-11-28,60.11999893188477,60.91999816894531,60.11999893188477,60.56999969482422,31773.0,-0.005952391089225295,-2.5555461365660115,-0.6617655308597546,49.95072840036057,45.782094762479986,-0.7220453584292628,-0.2221545288294422,4.099669727361807,3.4302811179546993,36.75201161129451,0.7999992370605398,-1.418340779800829,0.2969989776611399,-1.3945539807574434,1.9885519360797232,-0.5487775015481517,1.1427754568704316,-1.5758308753479042,65.81194491177307,12.977363466061348,0.8457764792092931,11,-0.5000000000000071,2.5349998474121023,7.085000991821296,5.145000457763665,0.24000167846678977,0,-0.006487015911133098,-1.0681879264454712,60.47999954223633,1.0672285070411827,59.56999969482422,1.2653006411030114,58.709999084472656,-0.006487015911133098 4354,2016-11-29,59.7400016784668,60.43999862670898,59.63000106811523,60.36000061035156,29405.0,-0.006320646376732464,1.076930224824096,1.377773068282987,37.024218712876014,45.825214314862215,-0.2035508091857423,0.10909252914650835,4.378922808261279,3.826607098288271,36.92528884847096,0.80999755859375,-1.1557174421706122,-0.04849834442138956,-1.715898058780894,1.618901369938115,-0.8821982016011418,0.7852015127583627,-1.1119169494913308,49.57272063330594,2.592537756626058,0.8336998571797538,11,0.009998321533203125,1.2599983215332031,6.824996948242202,5.524997711181641,0.779998779296875,1,0.008536965303049815,-2.5555461365660115,60.11999893188477,-1.0681879264454712,60.47999954223633,1.0672285070411827,59.56999969482422,0.008536965303049815 4355,2016-11-30,60.15999984741211,60.45000076293945,59.86000061035156,59.86000061035156,42159.0,0.00703043450192431,-2.9333443535979042,-0.48387057079044354,47.763155319021855,46.472433980567125,-0.45681696749748113,-0.3077836357674002,3.8580824607771262,3.412931635473356,36.813975664691526,0.7099990844726562,-0.8426464900837374,0.3594997406005831,-1.3153227261758573,2.0343222073770235,-0.47791149278763356,1.1969109739887998,-1.4496767794468184,65.61092143101264,19.106751019487007,0.8374112333882189,11,-0.4099998474121094,0.25,5.704999923706055,5.104999542236328,0.6599998474121094,2,0.00033245441845752843,1.076930224824096,59.7400016784668,-2.5555461365660115,60.11999893188477,-1.0681879264454712,60.47999954223633,0.00033245441845752843 4356,2016-12-01,60.09000015258789,60.59000015258789,59.81999969482422,60.20000076293945,44353.0,-0.0011635587600027364,-1.3692266159606559,-0.36666963366097427,55.41984412728406,47.82293889533515,-0.3131460312701577,-0.2904812261730285,3.7863066704876402,3.498172156474567,36.66575343363376,0.7700004577636719,-0.5779569597844016,0.313500022888185,-1.3283253146275626,1.9553253604039327,-0.5074126458696853,1.1344126916460553,-1.2990835124125724,35.65892389809744,-11.68587024401365,0.8209126687578724,12,-0.3400001525878906,0.030000686645507812,5.224998474121094,5.174999237060547,0.8400001525878906,3,-0.001996986712931359,-2.9333443535979042,60.15999984741211,1.076930224824096,59.7400016784668,-2.5555461365660115,60.11999893188477,-0.001996986712931359 4357,2016-12-02,59.68000030517578,60.25,59.599998474121094,60.22000122070313,44183.0,-0.006823096128656836,1.166677263074908,4.909071993341721,58.26644852053329,48.90483192212497,0.09071719585674742,0.1799374104982192,4.079404064536412,3.9280493076533816,36.20392599063441,0.6500015258789062,-0.33139161671570605,-0.12899990081787394,-1.7339250465138107,1.4759252448780629,-0.9314624736658459,0.673462672030098,-0.810101964234633,6.0607461780770455,-42.65863549959763,0.8024625728479694,12,0.06999969482421875,0.4400005340576172,5.634998321533203,5.584999084472656,1.5499992370605469,4,0.025469176440869656,-1.3692266159606559,60.09000015258789,-2.9333443535979042,60.15999984741211,1.076930224824096,59.7400016784668,0.025469176440869656 4358,2016-12-05,60.5099983215332,61.15999984741211,59.68000030517578,59.68000030517578,57053.0,0.013907473393317549,-2.566272480340474,-1.5370307577106002,62.80399588514418,50.52795545831711,-0.7525806917441358,-0.7001334079417774,3.1349022315798365,3.1103427292417223,35.45809464287775,1.4799995422363281,-0.1772690080453998,0.7099981307983398,-0.8760328353032776,2.2960290968999573,-0.08301735225246887,1.5030136138491486,-1.5626979138415393,58.33327220041815,6.132066649074282,0.7930154830508079,12,-0.6399974822998047,-0.3899974822998047,4.55000114440918,4.55000114440918,0.29000091552734375,0,0.002644188594451924,1.166677263074908,59.68000030517578,-1.3692266159606559,60.09000015258789,-2.9333443535979042,60.15999984741211,0.002644188594451924 4359,2016-12-06,59.70000076293945,60.90999984741211,59.31999969482422,60.90999984741211,28414.0,-0.013386177178350778,1.6281014142764365,-1.4578337063779132,55.88616299779261,52.05916693038568,0.09920269299547613,0.08010488523226655,3.8257152925174296,3.93682833421407,35.118872908380396,1.5900001525878906,-0.08058487316128549,-0.07849941253662251,-1.6573365505109336,1.5003377254376886,-0.8679179815237816,0.7109191564505366,-0.6768463298322871,20.652230250132167,-35.09389179826613,0.7894185689871569,12,0.2349987030029297,0.4200000762939453,5.314998626708984,5.314998626708984,-0.1100006103515625,1,0.011055273684716926,-2.566272480340474,60.5099983215332,1.166677263074908,59.68000030517578,-1.3692266159606559,60.09000015258789,0.011055273684716926 4360,2016-12-07,59.04999923706055,59.77999877929688,58.7400016784668,59.77999877929688,29869.0,-0.010887797614274275,1.849308912288,0.6033058632887188,47.68040679645822,51.53116358656901,0.896814824504446,0.5254980666045199,4.314928649165907,4.588528552924032,33.91454870554295,1.0399971008300852,-0.1043252026159891,-0.581500816345212,-1.7996310371898616,0.6366294044994376,-1.1905659267675404,0.027564294077116358,3.69000244140625,12.809826163168282,-41.98631944955382,0.6090651104223251,12,0.9000015258789062,1.0700016021728516,5.482500076293945,5.549999237060547,1.2299995422363352,2,0.024894178487652407,1.6281014142764365,59.70000076293945,-2.566272480340474,60.5099983215332,1.166677263074908,59.68000030517578,0.024894178487652407 4361,2016-12-08,58.9900016784668,59.27000045776367,58.59000015258789,59.04999923706055,37889.0,-0.0010160467293638398,1.720001220703125,0.08218848796801843,44.69800114799447,51.05477354527391,0.967645895120981,0.49178407726401474,4.2278567129043125,4.6636249245844965,33.36053471508637,0.6800003051757812,-0.08237799423470449,-0.5659984588623033,-1.743995789500424,0.6119988717758176,-1.1549971241813637,0.023000206456757155,3.6700000000000017,15.564263555535765,-34.72808671402374,0.5889986653190599,12,0.8849983215332031,1.1299991607666016,5.082496643066406,5.289997100830092,1.4099998474121023,3,0.031022172644308066,1.849308912288,59.04999923706055,1.6281014142764365,59.70000076293945,-2.566272480340474,60.5099983215332,0.031022172644308066 4362,2016-12-09,61.09000015258789,61.47000122070313,58.9000015258789,58.90999984741211,55261.0,0.03559922723120823,-1.3363665998515712,-36.334816887080365,55.411261130340584,51.66149940416058,-1.1585592395641413,-1.5531687856656191,1.9866843449324634,2.5767194801288014,31.717104733222307,2.569999694824233,0.1488368209124573,1.4485000610351548,0.08990599996281645,2.807094122107493,0.7692030304989856,2.127797091571324,1.4072014648437516,86.80552336170051,39.692140038549596,0.6792970305361677,12,-1.0599994659423828,-0.9699993133544922,2.8849983215332102,3.1899986267089986,-1.2599983215332031,4,-0.002619084089253043,1.720001220703125,58.9900016784668,1.849308912288,59.04999923706055,1.6281014142764365,59.70000076293945,-0.002619084089253043 4363,2016-12-12,61.43999862670898,61.54999923706055,60.61000061035156,61.09000015258789,36431.0,0.005729226931525222,2.2982425613363495,0.1605497362959612,60.777783853044085,54.30078441973482,-1.454590500763544,-1.774405269399189,1.523425823480153,2.1958371326867194,29.664365864198306,0.9399986267089844,0.18960433117482722,1.6589986801147418,0.16305553158174035,3.1549418286477433,0.9110271058482411,2.4069702543812426,0.9009149321289129,96.28376201436673,48.616616531749216,0.7479715742665007,12,-1.3699989318847585,-1.3199977874755788,1.3175010681152415,2.4500007629394673,-1.9699974060058452,0,-0.003417953925235917,-1.3363665998515712,61.09000015258789,1.720001220703125,58.9900016784668,1.849308912288,59.04999923706055,-0.003417953925235917 4364,2016-12-13,61.13999938964844,61.9000015258789,61.040000915527344,61.43999862670898,30550.0,-0.004882800191504666,-2.4400286867422714,-0.8571444141689344,64.27734460800005,56.13569434073239,-1.0450113444235,-1.3531887011289,1.7017647263227076,2.445011225892074,27.593019584919347,0.8600006103515554,0.20550037706720303,1.237999534606935,-0.287786521672345,2.763785590886215,0.47510650646729147,2.0008925627465786,1.0508776329394536,77.03921991202014,23.28948963901413,0.7628930281396408,12,-0.8949985504150391,-1.019998550415039,1.322500228881836,2.750000000000007,-1.7900009155273438,1,-0.005561010074943806,2.2982425613363495,61.43999862670898,-1.3363665998515712,61.09000015258789,1.720001220703125,58.9900016784668,-0.005561010074943806 4365,2016-12-14,59.95000076293945,61.25,59.709999084472656,61.15999984741211,54541.0,-0.019463504065890813,1.2158296284099017,4.033340538891033,52.14933098122035,55.77230399116976,0.12523619151883025,-0.07571172113480173,2.7627933368145676,3.5927160866082914,25.628842478046685,1.5400009155273438,0.2071724369266974,-0.009999084472653408,-1.4431841379866697,1.4231859690413629,-0.726591611229658,0.7065934422843512,2.0968411848484365,41.08761468577173,-11.717578321143783,0.7165925267570069,12,0.2950000762939453,0.1700000762939453,2.357499122619629,3.9399986267089915,-0.4500007629394531,2,-0.006005014274730658,-2.4400286867422714,61.13999938964844,2.2982425613363495,61.43999862670898,-1.3363665998515712,61.09000015258789,-0.006005014274730658 4366,2016-12-15,60.20000076293945,60.81000137329102,59.91999816894531,59.95000076293945,39648.0,0.004170141731750343,-4.741860064479656,-0.2066117265774258,48.28851289024937,54.66364447669376,-0.120154864468617,-0.2777316882704852,2.4088925970707464,3.3116657710102757,23.977478974716075,0.8900032043457102,0.38650610642439176,0.20050086975097514,-1.2122595864074128,1.613261325909363,-0.5058793583282153,0.9068810978301656,1.7085675130404354,43.33330790201846,-4.133992707479521,0.7063802280791927,12,0.04500007629394531,0.29000091552734375,1.332498550415039,3.0649986267089915,-1.2000007629394531,3,0.0013288706867704558,1.2158296284099017,59.95000076293945,-2.4400286867422714,61.13999938964844,2.2982425613363495,61.43999862670898,0.0013288706867704558 4367,2016-12-16,60.15999984741211,61.0,60.06999969482422,60.47999954223633,45680.0,-0.0006644670269169151,-2.720001220703125,-1.279998779296875,50.254459224401636,53.26925151438904,-0.005482168739540327,-0.2190322634229176,2.3617284540128054,3.332682539829861,22.835372667581353,0.9300003051757812,0.42070453348992487,0.14149990081786967,-1.2690503435545537,1.552050145190293,-0.5637752213683385,0.8467750230040778,1.6158257036320975,20.547957136088804,-23.582715425892715,0.70527512218621,12,0.08500099182128906,-0.08999824523925781,1.5325002670288086,3.1049995422363352,-1.3400001525878906,4,0.003989389612292671,-4.741860064479656,60.20000076293945,1.2158296284099017,59.95000076293945,-2.4400286867422714,61.13999938964844,0.003989389612292671 4368,2016-12-19,60.38000106811523,60.63000106811523,60.04999923706055,60.27000045776367,43979.0,0.0036569351938351424,-1.1090858648910824,-0.3437522351762885,54.15584595735654,53.0769940654517,-0.2747562814579041,-0.43868498305702275,1.9982604413205678,3.092867697185973,21.737904559362793,0.5800018310546804,0.40102766449201255,0.3470010757446218,-1.0725772690928181,1.7665794205820617,-0.3627880966740946,1.0567902481633382,1.2683914669907281,30.59366377748647,-12.317862804461626,0.7097891724187185,12,-0.13500022888182883,-0.3099994659423757,1.3124990463256907,2.8849983215332173,-0.9099998474120952,0,-0.009108963685510396,-2.720001220703125,60.15999984741211,-4.741860064479656,60.20000076293945,1.2158296284099017,59.95000076293945,-0.009108963685510396 4369,2016-12-20,60.1500015258789,60.77999877929688,59.88000106811523,60.5,28781.0,-0.003809200698371318,-1.022468153685257,-3.1817866555696974,49.93343319623767,53.32733033209386,0.028819384593589348,-0.16600320689894232,2.0520826207089087,3.305666461428011,20.294929564559087,0.8999977111816548,0.38808963493322324,0.0845014572143512,-1.313292894361922,1.4822958087906244,-0.6143957185737889,0.7833986330024914,1.3760553139263365,28.57157011855233,-10.994878167805766,0.6988971757881376,12,0.09499931335449929,-0.040000915527336645,1.5424985885620188,3.1149978637695455,-1.1300010681152273,1,-0.01130507544348447,-1.1090858648910824,60.38000106811523,-2.720001220703125,60.15999984741211,-4.741860064479656,60.20000076293945,-0.01130507544348447 4370,2016-12-21,59.25,60.209999084472656,59.099998474121094,60.02000045776367,42714.0,-0.01496261850453462,-1.0747606909214067,2.2000108991825167,44.96402334743185,53.35688835425357,1.0730133283228227,0.8184926577437963,2.7608491935225388,4.193757139967076,18.738974242640527,1.1100006103515625,0.2403241278714816,-0.8425001144409165,-2.1478547045872247,0.4628544757053916,-1.4951774095140706,-0.18982281936776246,2.1586145723165444,7.894810811244915,-30.83717234309922,0.6526772950731548,12,1.1500015258788991,0.8600006103515625,2.442500114440918,4.014999389648445,0.75,2,0.0016877379598496667,-1.022468153685257,60.1500015258789,-1.1090858648910824,60.38000106811523,-2.720001220703125,60.15999984741211,0.0016877379598496667 4371,2016-12-22,58.79999923706055,59.56999969482422,58.2599983215332,59.2400016784668,75813.0,-0.0075949495854760185,1.3818239826881862,0.5714314023710558,44.74939285722413,52.1722363239073,1.6687106512611365,1.2731228196730058,3.005607367393523,4.608831115621825,17.54069586727064,1.3100013732910156,0.19038611770256608,-1.2540008544921903,-2.665358705556031,0.15735699657165014,-1.9596797800241106,-0.5483219289602701,2.4958707584668502,19.708050537746686,-22.200048100912113,0.7056789255319211,12,1.2800006866455078,1.2800006866455078,2.892500877380371,4.465000152587898,-0.9599990844726562,3,0.011904775034389026,-1.0747606909214067,59.25,-1.022468153685257,60.1500015258789,-1.1090858648910824,60.38000106811523,0.011904775034389026 4372,2016-12-23,59.0,59.4000015258789,58.52000045776367,58.79999923706055,34268.0,0.003401373563511889,-1.3157973989730223,-0.4545446663892357,40.25807054978425,49.89226817910065,1.2751629701852707,1.0082527947180893,2.5662184630500917,4.375829671972284,16.918750604940357,0.8800010681152273,0.2754992599220145,-0.9800001144409194,-2.4512396850155795,0.49123945613374076,-1.715619899728253,-0.24438032915358576,2.113717695087743,29.365140636660662,-10.032973924914941,0.7356197852873313,12,1.0799999237060547,1.0799999237060547,2.692500114440918,4.264999389648445,-3.0,4,0.0,1.3818239826881862,58.79999923706055,-1.0747606909214067,59.25,-1.022468153685257,60.1500015258789,0.0 4373,2016-12-27,59.72999954223633,60.15999984741211,59.25,59.25,29849.0,0.012372873597225942,-2.7916696469017475,2.399988555951859,50.19555923375794,48.32762535974041,0.3096547969246899,0.2609146179991626,1.625523312077945,3.6224875146087996,16.288087442915895,1.1599998474121094,0.420083724549265,-0.23050060272216655,-1.7042633160828444,1.2432621106385113,-0.9673819594025019,0.5063807539581688,1.2124949904381452,58.3333711775452,15.879785400222609,0.7368813566803387,12,0.024999618530273438,0.35000038146972656,1.9625005722045898,3.5349998474121165,-3.4599990844726562,1,-0.0152352227421102,-1.3157973989730223,59.0,1.3818239826881862,58.79999923706055,-1.0747606909214067,59.25,-0.0152352227421102 4374,2016-12-28,60.25,60.58000183105469,59.209999084472656,59.7400016784668,26550.0,0.008705850690589267,1.3418810664180054,1.062497516470766,57.95756780070478,48.972985006349795,-0.39098479523585183,-0.23074966725241808,0.8597743989246851,3.063568933868467,15.211801822948642,1.3700027465820312,0.3106818380688381,0.26399993896484375,-1.211346530286832,1.7393464082165195,-0.47367329566099414,1.0016731735906816,0.5315447600059997,85.77580466148723,37.937784220331366,0.7376732346258373,12,-0.6200008392333984,-0.1700000762939453,1.442500114440918,3.0149993896484446,-4.450000762939453,2,-0.0129460378306534,-2.7916696469017475,59.72999954223633,-1.3157973989730223,59.0,1.3818239826881862,58.79999923706055,-0.0129460378306534 4375,2016-12-29,60.18000030517578,60.47999954223633,59.7599983215332,60.1500015258789,26193.0,-0.0011618206609829151,1.2857281259461095,0.05882132946378541,57.880786403710246,50.038793174512115,-0.3184132175595096,-0.16777676336715786,0.6697637525994864,3.0868228938339826,14.087124848172472,0.720001220703125,0.10143857765526576,0.19300022125243999,-1.2828698620854055,1.6688703045902855,-0.5449348204164863,0.9309352629213663,0.45025166852185095,82.75858100053438,29.564255309740638,0.7379350416689243,12,-0.5500011444091797,-0.10000038146972656,1.697500228881836,3.0849990844726634,-4.180000305175781,3,-0.01927550417962265,1.3418810664180054,60.25,-2.7916696469017475,59.72999954223633,-1.3157973989730223,59.0,-0.01927550417962265 4376,2016-12-30,59.97000122070313,60.27999877929688,59.7400016784668,60.18000030517578,37622.0,-0.0034895161749374237,1.6341576880849469,-7.000254323497597,40.10601623605294,48.911188398028926,-0.16144861397820165,0.03454236057415727,0.6335507863387946,3.2581205075497053,13.049333248589884,0.5399971008300852,-0.13830768724887577,-0.0109989166259723,-1.4860813834559394,1.4640835502039948,-0.7485401500409594,0.7265423167890148,0.6100006103515554,70.38833962634544,20.559708596331248,0.7375412334149846,12,-0.45000267028809304,0.10999870300292258,1.3799991607665945,3.2949981689453125,-2.270000457763679,4,0.0005002297596503613,1.2857281259461095,60.18000030517578,1.3418810664180054,60.25,-2.7916696469017475,59.72999954223633,0.0005002297596503613 4377,2017-01-02,61.20000076293945,61.31000137329102,59.81999969482422,59.93999862670898,18223.0,0.020510247076861665,1.0135112146690144,-6.000036330608775,48.16515420357419,48.245555980942,-1.3727714853717856,-1.1338783871751446,-0.8153913065007998,2.008633333427497,11.652757294541694,1.490001678466804,-0.14004703947546204,1.143000602722168,-0.42074765440744244,2.7067488598517784,0.3611264741573592,1.9248747312869767,-2.94000244140625,94.76188140664051,48.71062348649322,0.7818741285648069,1,-1.4150009155273438,-1.1200008392333984,0.0025005340576171875,2.0649986267089915,-3.200000762939453,0,-0.05490197007295239,1.6341576880849469,59.97000122070313,1.2857281259461095,60.18000030517578,1.3418810664180054,60.25,-0.05490197007295239 4378,2017-01-03,60.66999816894531,62.0,60.58000183105469,61.5,40932.0,-0.008660172996518889,-1.811892855524165,-0.6587304951226416,46.52879672015126,47.86726303915462,-0.8910055467066513,-0.6232276095513214,-0.41023081709084863,2.5088429295994104,11.287460127520758,1.4199981689453125,-0.13108037794044236,0.6049980163574205,-0.970103994203761,2.180100026918602,-0.1825529889231703,1.3925490216380112,-2.3489997863769503,52.329699117561,9.776932448221665,0.7875510052805891,1,-0.5399990081787109,-0.5399990081787109,0.4875011444091797,2.595001220703132,-2.9599990844726562,1,-0.07697376479130513,1.0135112146690144,61.20000076293945,1.6341576880849469,59.97000122070313,1.2857281259461095,60.18000030517578,-0.07697376479130513 4379,2017-01-04,60.36000061035156,60.849998474121094,60.27000045776367,60.68000030517578,30761.0,-0.005109569275583481,-1.3199920654296875,0.3855409504550051,53.48047219320364,48.813535133129264,-0.6124976446472701,-0.27536752735354497,-0.1922436805360377,2.796363025475074,10.556207461710658,0.5799980163574219,-0.14695587210734828,0.262000465393065,-1.3085519589172776,1.8325528897034076,-0.5232757467621028,1.0472766775482327,-1.8918421630859328,27.433601431356497,-14.672284121466372,0.7852762121551702,1,-0.23000144958496094,-0.23000144958496094,0.7774982452392578,2.904998779296882,-2.2299995422363352,2,-0.06776010787326714,-1.811892855524165,60.66999816894531,1.0135112146690144,61.20000076293945,1.6341576880849469,59.97000122070313,-0.06776010787326714 4380,2017-01-05,60.52000045776367,60.599998474121094,60.04999923706055,60.4900016784668,18674.0,0.0026507595393341354,4.789623740111633,-0.09374627470614882,52.758616607341594,49.70344888314231,-0.6407885626354499,-0.33686306758825424,-0.4152776151838111,2.6200167440131708,9.33475119194693,0.5499992370605469,-0.21559036131673537,0.34850025177001953,-1.1515523115032522,1.8485528150432913,-0.40152602986661634,1.0985265334066554,-1.910568348388665,34.51324595532075,-7.130148473649392,0.7500262816366353,1,-0.26000022888183594,-0.3900012969970703,-0.14500045776367188,2.7449989318847727,-1.8300018310546946,3,-0.07799076644087555,-1.3199920654296875,60.36000061035156,-1.811892855524165,60.66999816894531,1.0135112146690144,61.20000076293945,-0.07799076644087555 4381,2017-01-06,60.81999969482422,61.0,60.41999816894531,60.52000045776367,16937.0,0.004957026351477101,-1.3199896241025992,10.000381485249237,55.44554206143426,51.39094571777009,-0.6974632563894545,-0.51936191217127,-0.768065068189884,2.3133928815620663,8.069335200184714,0.5800018310546875,-0.2219000518822014,0.5569995880126939,-0.8605904513992328,1.9745896274246206,-0.15179543169326593,1.2657946077186537,-2.0749448698242148,45.87155321151968,1.495297092066437,0.7087950197059617,1,-0.21500015258789062,-0.6900005340576172,-0.7399997711181641,2.444999694824226,-2.4399986267089915,4,-0.07925024200936326,4.789623740111633,60.52000045776367,-1.3199920654296875,60.36000061035156,-1.811892855524165,60.66999816894531,-0.07925024200936326 4382,2017-01-09,60.93000030517578,61.33000183105469,60.79999923706055,61.0,41471.0,0.0018086256314289173,-2.212119110371295,-0.23333290947700366,54.62184173560376,51.88275488464185,-0.5642383978182792,-0.6766564371449704,-0.9093870334370422,2.198298029438533,8.767116677971114,0.5300025939941406,-0.10078382322194557,0.6750001907348633,-0.7246311449791492,2.0746315264488757,-0.024815477122139384,1.374815858591866,-2.0547476731757754,45.128242246875374,-0.9504646096095613,0.6998156678570052,1,-0.3250007629394531,-0.8000011444091797,-0.994999885559082,2.3349990844726634,-2.9300003051757812,0,-0.05301164493777222,-1.3199896241025992,60.81999969482422,4.789623740111633,60.52000045776367,-1.3199920654296875,60.36000061035156,-0.05301164493777222 4383,2017-01-10,61.22999954223633,61.63000106811523,60.88999938964844,61.099998474121094,30948.0,0.004923670368586208,-1.6909189271668985,-1.85716621253406,58.97008251024813,51.99525651903556,-0.703016168672761,-1.0468684272438793,-1.2407688043533298,1.873501332061302,9.641384480911288,0.7400016784667898,0.07924178608384125,0.985499382019043,-0.3794216559850767,2.3504204200231626,0.3030388630169796,1.6679599010211064,-2.22975701551632,74.68347706838475,25.30008176480444,0.6824605190020611,1,-0.3599987030029297,-1.1000003814697266,-1.294999122619629,2.0349998474121165,-2.6499977111816406,1,-0.05275191191220374,-2.212119110371295,60.93000030517578,-1.3199896241025992,60.81999969482422,4.789623740111633,60.52000045776367,-0.05275191191220374 4384,2017-01-11,60.79999923706055,61.36000061035156,60.65999984741211,61.36000061035156,40622.0,-0.007022706326809125,1.499996594028651,-4.307667478505825,63.96395901021312,52.671164586424766,-0.20874574883618635,-0.6784295429461977,-0.815556792914208,2.28409527736612,10.213217182501166,0.7000007629394531,0.29186063635303583,0.5724990844726534,-0.7533710519965169,1.8983692209418237,-0.09043598376192818,1.235434152707235,-1.6797664114093394,47.46829941958745,-6.867221581201235,0.6629350682345837,1,0.07000160217285156,-0.6700000762939453,-0.8049983978271484,2.4650001525878977,-2.5,2,-0.05082237156845859,-1.6909189271668985,61.22999954223633,-2.212119110371295,60.93000030517578,-1.3199896241025992,60.81999969482422,-0.05082237156845859 4385,2017-01-12,59.59000015258789,60.79999923706055,59.54999923706055,60.79999923706055,27260.0,-0.019901300981186587,1.066117265774258,2.1607073521297537,56.25991458943928,54.46604218124547,1.015557226979901,0.5304107817105859,0.39193638712767154,3.4650598024497867,10.117947143831458,1.25,0.3373031643691178,-0.619499969482419,-1.9707641343903646,0.7317641954255265,-1.2951320519363918,0.05613211297155374,-0.3545766399627297,1.923119245864365,-54.44650247974817,0.6756320824539728,1,1.1849994659423828,0.5399990081787109,0.4375,3.674999237060554,-0.7999992370605469,3,-0.024500739733749777,1.499996594028651,60.79999923706055,-1.6909189271668985,61.22999954223633,-2.212119110371295,60.93000030517578,-0.024500739733749777 4386,2017-01-13,60.27999877929688,60.27999877929688,59.38000106811523,59.79999923706055,18297.0,0.011579100938784448,2.749994039529786,-0.39669413671129294,59.411762065951734,55.7156652770652,0.41812659551822406,-0.16157113785099142,-0.31355666391159076,2.7596438361866618,10.069661288127044,0.8999977111816548,0.29022159912759093,0.06649875640869851,-1.2851205721782364,1.4181180849956334,-0.6093109078847689,0.742308420702166,-0.933992207176729,39.99989827474021,-18.96828560687107,0.6758096642934674,1,0.4100017547607351,-0.14999961853028054,-0.24499797821045632,2.9850006103515625,-1.629997253417983,4,-0.02637691082923499,1.066117265774258,59.59000015258789,1.499996594028651,60.79999923706055,-1.6909189271668985,61.22999954223633,-0.02637691082923499 4387,2017-01-16,60.4000015258789,61.349998474121094,60.20000076293945,60.209999084472656,22565.0,0.001990755623957119,-9.952406902815623,0.39583879709762776,55.41197198939276,56.70268475142537,0.1930067566374163,-0.2768667558942468,-0.3983324258814136,2.6169411106171836,10.289323405875916,1.1499977111816406,0.2519851126043804,0.1745014190673757,-1.1793776742092632,1.5283805123440146,-0.5024381275709473,0.8514409657056987,-1.0200004577636719,45.33335367838542,-13.14857187877351,0.6769395466383201,1,0.10499954223632812,-0.2700023651122976,-0.4025011062621999,2.8649978637695455,-0.8000030517578054,0,-0.03344371534325519,2.749994039529786,60.27999877929688,1.066117265774258,59.59000015258789,1.499996594028651,60.79999923706055,-0.03344371534325519 4388,2017-01-17,59.83000183105469,60.40999984741211,59.56000137329102,60.40999984741211,24307.0,-0.009437080801728004,1.9310392454765841,-3.0525819145519932,46.634628904411215,55.9420354971151,0.7055148144404342,0.2633160393281173,0.1474821673069897,3.1723518626235716,10.306789129384027,0.8499984741210866,0.3625326021820712,-0.36799831390381144,-1.73097641754687,0.9949797897392472,-1.0494873657253407,0.31349073791771787,-0.45000076293946023,22.727316513982686,-30.967749769972883,0.6814890518215297,1,0.6749992370605398,0.29999732971191406,0.24499893188476562,3.434997558593757,-0.04000091552734375,1,-0.030586691877800165,-9.952406902815623,60.4000015258789,2.749994039529786,60.27999877929688,1.066117265774258,59.59000015258789,-0.030586691877800165 4389,2017-01-18,59.47000122070313,59.97000122070313,59.36000061035156,59.84000015258789,21594.0,-0.006017058320808788,-1.0677981443765798,0.6379313746768883,44.563558826965796,55.03147352151779,1.0348142970224572,0.6005512538639977,0.49666895018284407,3.511849597444545,10.21307902832044,0.6100006103515696,0.31690843326173734,-0.6939989089965763,-2.0954025491735493,0.7074047311803966,-1.3947007290850664,0.006702911091913677,2.529998779296868,5.527674795750895,-42.65317286161508,0.7007018200884877,1,1.0249996185302663,0.6599979400634695,0.6249990463256765,3.7949981689453125,-0.21000289916992898,2,-0.014965518267697875,1.9310392454765841,59.83000183105469,-9.952406902815623,60.4000015258789,2.749994039529786,60.27999877929688,-0.014965518267697875 4390,2017-01-19,59.349998474121094,59.9900016784668,59.02000045776367,59.47000122070313,43721.0,-0.0020178702559074946,-1.4871865096443522,0.3243326838019493,45.1863159042013,53.891559504047464,1.0855567424022468,0.7677950038959622,0.5442779162718026,3.6102838644501247,9.635072071910205,0.970001220703125,0.31587390301524465,-0.8190015792846665,-2.2073273598209795,0.5693242012516464,-1.5131644695528266,-0.12483868901650652,2.5972015380859403,14.163017051547575,-29.919531690229,0.6941628902681566,1,0.9750022888183594,0.7800006866455078,0.8325023651123047,3.915000915527351,-0.80999755859375,3,-0.017691647246097064,-1.0677981443765798,59.47000122070313,1.9310392454765841,59.83000183105469,-9.952406902815623,60.4000015258789,-0.017691647246097064 4391,2017-01-20,59.5,59.79999923706055,58.95000076293945,59.59000015258789,44886.0,0.0025274057242699044,2.333338319882118,0.7499841057918051,34.14179701984135,51.615998980073854,0.8142492837484241,0.709290344644387,0.3701675943545979,3.439367143085491,8.48723970625417,0.8499984741210938,0.28362021152150874,-0.7040000915527358,-1.9775593831843281,0.5695592000788565,-1.3407797373685355,-0.06722044573693609,2.330112030029298,22.916656732549733,-14.145771156257602,0.6367796458157978,1,0.7900009155273438,0.6299991607666016,0.6825008392333984,3.7649993896484446,0.7000007629394531,4,-0.01193275772222957,-1.4871865096443522,59.349998474121094,-1.0677981443765798,59.47000122070313,1.9310392454765841,59.83000183105469,-0.01193275772222957 4392,2017-01-23,59.0,59.68999862670898,58.75,59.52000045776367,33994.0,-0.008403361344537785,1.1860514631193002,5.777773068282965,34.33398128294019,48.87865439926186,1.1305807650843533,1.2746418975232388,0.8758581206806895,3.8993649271641218,7.338772204357394,0.9399986267089773,0.22801717242759878,-1.2040000915527358,-2.477559383184328,0.06955920007885652,-1.8407797373685355,-0.5672204457369361,2.6573053540039098,15.060242348199163,-19.24186699425892,0.6367796458157978,1,1.0550003051757812,1.1299991607666016,1.3675012588500977,4.264999389648445,1.1699981689453125,0,-0.005932177527476323,2.333338319882118,59.5,-1.4871865096443522,59.349998474121094,-1.0677981443765798,59.47000122070313,-0.005932177527476323 4393,2017-01-24,58.81999969482422,59.27999877929688,58.72999954223633,59.0099983215332,30764.0,-0.0030508526300979666,-1.9729774313610644,0.3653816527894949,35.19231192458639,45.68180472308112,1.042390068925691,1.4577092686292161,1.0831083268805486,4.031204039801686,6.883427100248007,0.549999237060554,0.11526636586982875,-1.3385004043579087,-2.7417787929487147,0.06477798423289727,-2.0401395986533117,-0.6368612100625057,2.6047212308593757,7.142857142857142,-26.870261503516662,0.7016391942954044,1,1.2199993133544922,1.3099994659423828,1.3375015258789062,4.444999694824226,1.9500007629394531,1,0.013260774963341326,1.1860514631193002,59.0,2.333338319882118,59.5,-1.4871865096443522,59.349998474121094,0.013260774963341326 4394,2017-01-25,59.47000122070313,59.599998474121094,58.709999084472656,58.83000183105469,40215.0,0.011050689038614614,-1.0227146622277707,-3.3684421868412446,40.773303316369514,43.96107013718447,0.2054985568966572,0.7866057008157057,0.4662149658362509,3.3368111015794995,6.67083923716616,0.8899993896484375,0.004856645625615386,-0.649498939514153,-2.0850543749863633,0.7860564959580572,-1.3672766572502582,0.06827877822195205,1.6852475666357378,59.37504656603492,24.374902261122493,0.717777717736105,1,0.5599975585937429,0.6599979400634695,0.6874999999999929,3.7949981689453125,0.31999969482421164,2,0.005380859059286758,-1.9729774313610644,58.81999969482422,1.1860514631193002,59.0,2.333338319882118,59.5,0.005380859059286758 4395,2017-01-26,59.02000045776367,60.1500015258789,59.0099983215332,59.5,30949.0,-0.007566853097403348,-3.559978027511358,-0.7499999999999917,34.58906816345433,41.20299303690698,0.6326744130011903,1.207136865968124,0.9425208194277701,3.7356806733192514,6.419384967633773,1.140003204345696,-0.18707502264406628,-1.0414997100830092,-2.558203305686,0.4752038855199814,-1.7998515078845045,-0.2831479122815139,1.841818365231255,21.52783664646304,-11.597426859664981,0.7583517978014962,1,1.0099983215332031,1.1099987030029297,1.1575002670288086,4.244998931884773,1.3699989318847656,3,0.0040663819367687815,-1.0227146622277707,59.47000122070313,-1.9729774313610644,58.81999969482422,1.1860514631193002,59.0,0.0040663819367687815 4396,2017-01-27,60.0,60.13999938964844,58.90999984741211,58.90999984741211,45648.0,0.016604532948752526,-1.2568795780735431,-2.2708358168625673,43.070049369296434,39.83166830134072,-0.43719560318716333,0.2419024545832542,-0.019231074516277147,2.7102084904316115,6.101417187103107,1.2299995422363281,-0.368862338207677,-0.06300010681152202,-1.5793820023514016,1.4533817887283575,-0.8211910545814618,0.6951908409584178,0.6036004543722555,89.58324503030603,55.58133738575003,0.758190947769939,1,-0.4400005340576172,0.12999916076660156,0.2550010681152344,3.2649993896484446,-0.1100006103515625,4,-0.024333318074544308,-3.559978027511358,59.02000045776367,-1.0227146622277707,59.47000122070313,-1.9729774313610644,58.81999969482422,-0.024333318074544308 4397,2017-01-30,57.84000015258789,62.040000915527344,57.099998474121094,61.9900016784668,202301.0,-0.03599999745686844,1.32470703125,-3.8073403164448427,30.22172408144661,38.00801220990021,1.4767784722661617,2.25277375115202,2.1223652648494635,4.825605158558133,6.8011347505376545,4.94000244140625,-0.4762492151743771,-2.054999923706056,-3.77220051289585,-0.3377993345162622,-2.9136002183009495,-1.1963996291111627,0.8699989318847656,14.97978365889519,-13.30296841025574,0.8586002945948955,1,1.7299995422363281,1.7299995422363281,2.239999771118164,5.424999237060554,2.1599998474121094,0,0.04080222344615558,-1.2568795780735431,60.0,-3.559978027511358,59.02000045776367,-1.0227146622277707,59.47000122070313,0.04080222344615558 4398,2017-01-31,56.0,57.77999877929688,54.61000061035156,57.77999877929688,184254.0,-0.0318118974366145,2.561798138083543,0.4289152108010143,25.95192491091082,35.9400528858941,3.0355831224090437,3.926272752765641,3.912207706576986,6.612404541809639,6.514685089170108,3.229999542236328,-0.726120230110503,-3.6615001678466825,-6.067048765196688,-1.255951570496677,-4.864274466521685,-2.45872586917168,6.040000915527344,18.707931797528403,-6.852701982467519,1.2027742986750032,1,2.325000762939453,2.325000762939453,4.079999923706055,7.264999389648445,4.970001220703132,1,0.07446425301688064,1.32470703125,57.84000015258789,-1.2568795780735431,60.0,-3.559978027511358,59.02000045776367,0.07446425301688064 4399,2017-02-01,56.27000045776367,56.349998474121094,55.33000183105469,55.849998474121094,115802.0,0.00482143674577995,2.5172418329025343,-0.2359563324018027,31.637187186680308,34.434594139502885,2.529981378042116,3.5143305702024037,3.6131732018866316,6.28751880252598,6.500586317497118,1.0199966430664062,-0.9652542460332469,-3.186999702453612,-6.002917487228899,-0.37108191767832466,-4.594958594841252,-1.7790408100659718,5.770000457763672,22.341854363797857,-5.9522883126756305,1.4079588923876423,2,2.0550003051757812,2.0550003051757812,3.6474990844726562,6.994998931884773,4.739997863769531,2,0.07997156501496216,2.561798138083543,56.0,1.32470703125,57.84000015258789,-1.2568795780735431,60.0,0.07997156501496216 4400,2017-02-02,55.79999923706055,56.099998474121094,55.63999938964844,56.0,69960.0,-0.008352607373015908,1.3000085831179606,-0.47619004368715995,24.603209272211117,33.374751056432856,2.7306113388434667,3.8078192917717644,4.073548288445799,6.6919996884370505,6.689131187945435,0.6300010681152344,-1.128346691791812,-3.4210008621215806,-6.6260751991732505,-0.21592652506991072,-5.0235380306474156,-1.8184636935957457,6.091401672363283,16.016131599348984,-10.351285910344846,1.6025371685258365,2,2.5250015258789062,2.5250015258789062,4.055000305175781,7.465000152587898,6.200000762939453,3,0.07150540740181177,2.5172418329025343,56.27000045776367,2.561798138083543,56.0,1.32470703125,57.84000015258789,0.07150540740181177 4401,2017-02-03,56.0,56.5,55.63999938964844,55.86999893188477,40945.0,0.0035842431124375462,-1.9152555523227621,-0.6500028610119998,25.280915732138283,32.36885488412154,2.214838548265611,3.40265741525252,3.838322315846753,6.411009261283283,6.432647252146155,0.8600006103515625,-1.2606917950954966,-2.9800001144409194,-6.39670225578908,0.43670202690724125,-4.688351185114996,-1.2716490437668426,5.745772903442386,18.707931797528403,-5.0431197196927755,1.7083510706740792,2,2.325000762939453,2.325000762939453,3.854999542236328,7.264999389648445,6.090000152587891,4,0.078392846243722,1.3000085831179606,55.79999923706055,2.5172418329025343,56.27000045776367,2.561798138083543,56.0,0.078392846243722 4402,2017-02-06,57.70000076293945,58.70000076293945,56.04999923706055,56.599998474121094,118878.0,0.03035715648106163,-1.4090914608031322,8.461486545967187,39.38185993495626,32.83436021860708,0.3475934236057512,1.5265320319102784,2.092787729843792,4.642275413582439,6.375082496847701,2.700000762939453,-1.3636164775200825,-1.1184993743896499,-4.451430974004502,2.2144322252252024,-2.784965174197076,0.5479664254177763,3.9030566946411156,75.55012316155381,49.53515916303943,1.6664657998074264,2,0.625,0.625,2.0999984741210938,5.5649986267089915,5.899997711181641,0,0.03795491503902393,-1.9152555523227621,56.0,1.3000085831179606,55.79999923706055,2.5172418329025343,56.27000045776367,0.03795491503902393 4403,2017-02-07,58.0,58.16999816894531,57.599998474121094,58.0,83667.0,0.005199293467830213,2.352975495915986,0.0,42.627884073098244,33.04042474713249,-0.09046881014224084,1.024677849562032,1.761407549544174,4.26596750590862,6.071955550961724,0.5699996948242188,-1.4157356009803408,-0.6570001602172866,-3.8058688031437384,2.4918684827091653,-2.231434481680516,0.9174341612459429,3.463196320635987,79.22845742422956,48.530846973619816,1.5744343214632275,2,0.3250007629394531,0.3250007629394531,1.932499885559082,5.130001068115234,5.490001678466797,1,0.034482758620689724,-1.4090914608031322,57.70000076293945,-1.9152555523227621,56.0,1.3000085831179606,55.79999923706055,0.034482758620689724 4404,2017-02-08,57.709999084472656,58.22000122070313,57.599998474121094,57.93999862670898,78324.0,-0.005000015784954237,-1.7555630907472872,-100.0,41.913223597535435,33.85421979536372,-0.08535486037506956,1.1292093821095222,2.028261000260443,4.474164911711263,6.007323402077021,0.6200027465820384,-1.4493865613012247,-0.7925010681152358,-3.798634663437241,2.2136325272067694,-2.295567865776235,0.7105657295457632,3.6161333219576406,67.64701849130037,33.417949566966655,1.5030667976610026,2,0.6150016784667969,0.6150016784667969,2.4200000762939453,5.1399993896484375,5.290000915527344,2,0.05648938118087066,2.352975495915986,58.0,-1.4090914608031322,57.70000076293945,-1.9152555523227621,56.0,0.05648938118087066 4405,2017-02-09,58.13000106811523,58.36000061035156,57.20000076293945,57.709999084472656,44755.0,0.0072778026391544515,1.636360089645277,-1.8260992154976787,43.41979852110043,33.893080812230835,-0.7206654179300997,0.6263320734390518,1.5759748931389836,3.972534239090429,6.568317458616792,1.1599998474121094,-1.4752754956680434,-0.29949913024903196,-3.265073739271962,2.666075478773898,-1.7822864347605005,1.1832881742624366,3.061808702393492,81.37256735243899,43.824215898947315,1.4827873045114655,2,0.19499969482422586,0.19499969482422586,1.9999980926513743,4.524997711181648,4.319999694824226,3,0.049544077077226856,-1.7555630907472872,57.709999084472656,2.352975495915986,58.0,-1.4090914608031322,57.70000076293945,0.049544077077226856 4406,2017-02-10,58.68999862670898,59.27000045776367,58.4000015258789,58.5099983215332,72187.0,0.00963353773101705,-3.350061036087468,0.42857013106147024,48.51957390544289,35.92617523711931,-1.6606651957378133,-0.06207449386838704,0.9917914475724032,3.3144943990647064,7.214035428305509,1.1399993896484446,-1.5770035091218375,0.33999843597411683,-2.499260734519865,3.1792576064680986,-1.0796311492728705,1.7596280212211042,2.3701749605966,81.9875276032335,39.8763523296936,1.4196295852469896,2,-1.74999809265136,-0.36499786376952414,1.5050010681152415,2.3100013732910227,4.86000061035157,4,0.05639804823210004,1.636360089645277,58.13000106811523,-1.7555630907472872,57.709999084472656,2.352975495915986,58.0,0.05639804823210004 4407,2017-02-13,58.38000106811523,59.02999877929688,58.099998474121094,59.0,40574.0,-0.005281948642825052,1.735309132320153,-3.4444326707075885,47.92453522782192,38.36757638344276,-1.4147937670869197,0.09363086625038619,1.2867198026135327,3.5397785652602565,7.477160444936571,0.9300003051757884,-1.6178475451240786,0.13100090026854616,-2.5399338666325733,2.8019356671696656,-1.204466483182017,1.4664682837191094,2.551169059651272,57.00485406477212,10.037899402689874,1.3354673834505615,2,-1.0799999237060476,-0.055000305175774145,1.9874982833862376,2.029998779296882,4.25,0,0.06354914382656474,-3.350061036087468,58.68999862670898,1.636360089645277,58.13000106811523,-1.7555630907472872,57.709999084472656,0.06354914382656474 4408,2017-02-14,58.0,58.27999877929688,57.5099983215332,58.15999984741211,29795.0,-0.006509096628344646,2.8500243188341208,0.25806471460477526,42.884796901565274,39.61731079620777,-0.8060194156574596,0.34731005317230057,1.6201679166672847,3.8296014295408582,8.141892978834298,0.8700027465820241,-1.8123485588652812,-0.15750007629394247,-2.723716993013909,2.408716840426024,-1.4406085346539257,1.1256083820660407,2.804746737418199,38.64731183588322,-6.471262872145786,1.283108458359982,2,-0.5450000762939453,0.3250007629394531,2.367499351501465,2.1200008392333984,4.630001068115227,1,0.0965516978296741,1.735309132320153,58.38000106811523,-3.350061036087468,58.68999862670898,1.636360089645277,58.13000106811523,0.0965516978296741 4409,2017-02-15,58.58000183105469,58.61999893188477,57.68000030517578,58.0,44203.0,0.010000031569908474,1.8484978094257871,-3.6250149011754047,47.8967566694274,42.2054827292318,-1.1442146952223666,-0.31914999961253443,1.0255056198201231,3.1653913622782,8.865872368783915,0.9399986267089915,-1.6894557350114923,0.4670017242431612,-2.03340761215739,2.9674110606437125,-0.7832029439571144,1.7172063924434369,2.1008499838221795,66.66672809497307,17.79722053176426,1.250204668200277,2,-1.1250019073486328,-0.2550010681152344,1.9199981689453125,1.539999008178711,4.009998321533203,2,0.08381699716522029,2.8500243188341208,58.0,1.735309132320153,58.38000106811523,-3.350061036087468,58.68999862670898,0.08381699716522029 4410,2017-02-16,58.29999923706055,58.68999862670898,57.97999954223633,58.58000183105469,33969.0,-0.004779832455479749,1.8400180055085171,-0.48276156901949435,41.2909850081707,43.98437931545761,-0.5277970555122025,-0.12842863083903922,1.3082465242754182,3.343054760645721,9.35529487374865,0.7099990844726491,-1.3337468471758456,0.23949909210205078,-2.1947694710991854,2.673767655303287,-0.9776351894985709,1.4566333737026724,2.2594355537258153,44.886361173364776,1.1186654873440744,1.2171342816006183,2,-0.6399993896484375,0.02500152587890625,2.200000762939453,1.8200016021728516,4.319999694824226,3,0.08061750985327154,1.8484978094257871,58.58000183105469,2.8500243188341208,58.0,1.735309132320153,58.38000106811523,0.08061750985327154 4411,2017-02-17,58.790000915527344,58.790000915527344,58.040000915527344,58.29999923706055,40384.0,0.008404831644582833,2.061214003783544,-1.7499897821555566,55.87144529734099,45.81655546683369,-0.6486276180657171,-0.7107916014076778,0.8286676731744649,2.7613062352068027,9.835990716488201,0.75,-1.0539905707057713,0.765000724792479,-1.6006173845351839,3.130618834120142,-0.41780832987134886,1.947809779456307,1.65044519165032,84.21067161238632,35.281266716835134,1.1828090546638297,2,-0.5550003051757812,-0.4650001525878906,1.6624984741210938,1.3299999237060547,3.3799972534179688,4,0.06225548206183906,1.8400180055085171,58.29999923706055,1.8484978094257871,58.58000183105469,2.8500243188341208,58.0,0.06225548206183906 4412,2017-02-20,58.6500015258789,58.79999923706055,58.099998474121094,58.540000915527344,45208.0,-0.0023813469547245836,2.414670909395411,0.22449027255527895,70.7355134194813,48.93962539420959,-0.4019705606187145,-0.6306936435110302,0.9099783960542069,2.800148971163587,10.169369577879076,0.7000007629394531,-0.6432641177938763,0.6425012588500891,-1.6977904472309504,2.9827929649311287,-0.5276445941904271,1.8126471118906053,1.6738356713622409,88.37227870335815,34.14863274722943,1.170145853040519,2,-0.41500091552733664,-0.325000762939446,1.7599983215332102,1.4699993133544993,3.879997253417983,0,0.08354642086444897,2.061214003783544,58.790000915527344,1.8400180055085171,58.29999923706055,1.8484978094257871,58.58000183105469,0.08354642086444897 4413,2017-02-21,59.599998474121094,59.81000137329102,58.56999969482422,58.56999969482422,58802.0,0.01619773100641808,-1.4077731030191836,9.36357331113946,73.55018644525965,52.45484348840117,-1.2305448126805203,-1.601361503480888,-0.1001614277844709,1.7667453554879273,10.752126879026507,1.240001678466804,-0.19560363039099826,1.5534982681274414,-0.8683783572238681,3.975374893478751,0.3425599554517831,2.7644365808030997,0.6095619913822574,90.14071390322106,30.56713083979389,1.2109383126756559,2,-1.0949974060058594,-1.2749977111816406,0.7175016403198242,0.5200023651123047,2.6500015258789062,1,0.050838970999467215,2.414670909395411,58.6500015258789,2.061214003783544,58.790000915527344,1.8400180055085171,58.29999923706055,0.050838970999467215 4414,2017-02-22,59.790000915527344,59.9000015258789,59.27999877929688,59.599998474121094,63562.0,0.0031879605078974915,2.024376628209935,0.18446860833753073,79.38143519036113,56.450580896096795,-1.223091919763526,-1.8616067146743944,-0.33966756389266806,1.4923169394802187,11.729439915450383,0.620002746582017,0.014871943445569968,1.7275007247924776,-0.737811465966189,4.192812915551144,0.49484462941314433,2.960156820171811,0.3075683528729698,94.2708074632889,27.98179422458726,1.232656095379334,2,-1.085000991821289,-1.4650001525878906,0.5274991989135742,0.3299999237060547,2.450000762939453,2,0.047499583694609715,-1.4077731030191836,59.599998474121094,2.414670909395411,58.6500015258789,2.061214003783544,58.790000915527344,0.047499583694609715 4415,2017-02-23,59.2599983215332,59.91999816894531,59.20000076293945,59.5099983215332,44280.0,-0.008864401837741065,-2.8919292312768063,-1.315772566655959,72.8932255432322,59.15876441140672,-0.5765756649984155,-1.3836422475442092,0.17201508184087544,1.9384252926268317,12.806375783378765,0.7199974060058594,0.16285890190980723,1.1854982376098633,-1.3016770785487068,3.6726735537684334,-0.05808942046942178,2.4290858956891483,0.7278195737061353,64.89357384899458,-7.107856285121329,1.2435876580792837,2,-0.5450000762939453,-0.93499755859375,1.0525016784667969,0.8600025177001953,3.890003204345696,3,0.056193080077166835,2.024376628209935,59.790000915527344,-1.4077731030191836,59.599998474121094,2.414670909395411,58.6500015258789,0.056193080077166835 4416,2017-02-24,58.540000915527344,59.56000137329102,58.5099983215332,59.45000076293945,29928.0,-0.012149804697922817,-1.164943507379646,3.6399993896484375,56.840388552186454,60.14941478078056,0.13399834460451387,-0.8207108075110909,0.8568889089008564,2.581784769826207,13.782131747153892,1.0500030517578196,0.3376692245037418,0.5385007858276367,-1.7914531886125218,2.8684547602677952,-0.6264762013924425,1.703477773047716,1.3799972534179688,24.17596237282594,-45.41950422890319,1.16497698722008,2,0.17499732971191406,-0.21500015258789062,1.6874990463256836,1.5799999237060547,-0.060001373291015625,4,0.06969589942857746,-2.8919292312768063,59.2599983215332,2.024376628209935,59.790000915527344,-1.4077731030191836,59.599998474121094,0.06969589942857746 4417,2017-02-27,60.20000076293945,60.4000015258789,58.4900016784668,58.9000015258789,67494.0,0.028356676143675985,1.2470576355619487,-1.4285708297177622,64.66666429307847,62.56962226872647,-1.386488978329325,-2.4188559712198128,-0.8183797999494828,0.8636020332184344,13.420737377565356,1.9099998474121023,0.518051158226875,2.080500602722168,-0.4457864119341508,4.606787617378487,0.8173570953940086,3.3436441100503274,-5.590000152587891,89.52875503050792,20.278038067309083,1.2631435073281587,2,-1.1599998474121094,-1.875,0.009999275207519531,-0.07999992370605469,-2.200000762939453,0,0.03272420898736317,-1.164943507379646,58.540000915527344,-2.8919292312768063,59.2599983215332,2.024376628209935,59.790000915527344,0.03272420898736317 4418,2017-02-28,60.16999816894531,60.36999893188477,59.68000030517578,60.099998474121094,52641.0,-0.0004983819537193179,1.9361567430685733,0.053845950696475804,66.9889310636253,64.69097497919292,-1.1357361657292913,-2.171777726631447,-0.811401892998191,0.8063947905758795,14.377023465661562,0.6899986267089915,0.6011607649579389,1.8419981002807617,-0.63560327797056,4.3195994785320835,0.6031974111551008,3.0807987894064226,-5.444197540283206,87.95793846553323,17.739968224150317,1.2388006891256627,2,-0.9799976348876953,-1.8449974060058594,-0.0774984359741211,0.3200035095214844,-1.5799980163574219,1,0.039222215093395185,1.2470576355619487,60.20000076293945,-1.164943507379646,58.540000915527344,-2.8919292312768063,59.2599983215332,0.039222215093395185 4419,2017-03-01,60.77000045776367,60.83000183105469,60.0099983215332,60.31000137329102,38336.0,0.009971785060283178,1.8275893820209939,6.5714441416892715,67.78973939777188,67.63528102248192,-1.556053694279285,-2.5480031054808023,-1.4205168019153405,0.1083738094006037,15.497645666310708,0.8200035095214844,0.7404925792266113,2.2170003890991197,-0.2908155741845846,4.724816352382824,0.9630924074572675,3.470908370740972,-5.930715811157228,97.4358389154523,27.446221919434592,1.2539079816418537,3,-1.3349990844726562,-2.4449996948242188,-0.6850013732910156,-0.6499996185302734,-1.9200019836425781,2,0.024354114383542846,1.9361567430685733,60.16999816894531,1.2470576355619487,60.20000076293945,-1.164943507379646,58.540000915527344,0.024354114383542846 4420,2017-03-02,59.790000915527344,60.849998474121094,59.56000137329102,60.70000076293945,80927.0,-0.01612637049291199,1.1322349484383207,-1.9782644751463991,57.01531375610587,67.76237751790025,-0.38271724304384946,-1.3215105712264545,-0.4321912643860344,0.9831819096556913,16.501351409095015,1.289997100830071,0.9643465109264184,1.0375007629394517,-1.1643439731467993,3.2393454990257027,-0.06342160510367023,2.1384231309825736,-4.711087581542969,55.08478822744032,-12.83416342833349,1.1009223680431255,3,-0.31500244140625,-1.4650001525878906,0.28999805450439453,0.3299999237060547,-0.720001220703125,3,0.04097676409807827,1.8275893820209939,60.77000045776367,1.9361567430685733,60.16999816894531,1.2470576355619487,60.20000076293945,0.04097676409807827 4421,2017-03-03,60.38999938964844,60.59000015258789,59.72000122070313,59.72000122070313,40590.0,0.010035097255957304,-1.5970188344075584,-0.736261847571371,62.36160006906803,66.83194270118766,-0.8178988942931795,-1.6609141325231178,-1.0022129554467938,0.27801793444267986,17.89353083064001,0.8699989318847585,1.1111908323604283,1.417999267578125,-0.48325312177045276,3.3192516569267028,0.46737307290383967,2.3686254622524103,-4.964820947255859,80.50848690474074,10.745944097810465,0.9506261946742874,3,-0.7199993133544922,-2.0649986267089844,-0.3100004196166992,-0.26000022888183594,-0.8199996948242188,4,0.04570296678465535,1.1322349484383207,59.790000915527344,1.8275893820209939,60.77000045776367,1.9361567430685733,60.16999816894531,0.04570296678465535 4422,2017-03-06,59.88999938964844,60.36000061035156,59.79999923706055,60.29999923706055,30171.0,-0.008279516559917433,1.1132023866932494,-0.6119417431506134,61.45453116257991,65.48798100311214,-0.13802213281630316,-1.0418487136425085,-0.48387576855751036,0.6529101480824693,17.973140483350154,0.5900001525878906,1.3609730543945915,0.8084993362426758,-1.0356977456112162,2.6526964180965678,-0.1135992046842702,1.7305978771696218,-4.139331745352145,25.581299069980222,-46.1294429628845,0.9220985409269475,3,-0.2199993133544922,-1.5649986267089844,-0.04500007629394531,0.23999977111816406,-0.6300010681152344,0,-0.023543160156649034,-1.5970188344075584,60.38999938964844,1.1322349484383207,59.790000915527344,1.8275893820209939,60.77000045776367,-0.023543160156649034 4423,2017-03-07,60.0,60.27000045776367,59.599998474121094,59.88000106811523,36911.0,0.0018367108277275168,1.0303095107360634,-0.2926804305957616,59.125944725180204,63.23737095142537,-0.20709364612449122,-1.048066761098994,-0.5974165698914362,0.42962563710919,17.97169021915208,0.6700019836425781,1.426722839550827,0.8184999465942369,-0.9954256278546865,2.63242552104316,-0.08846284063022125,1.725462733818695,-3.943372505914219,34.10849733118412,-36.66061208091654,0.9069627872244604,3,-0.3299999237060547,-2.270000457763672,-0.43000030517578125,-0.43000030517578125,-0.36999893188477273,1,-0.033333333333333326,1.1132023866932494,59.88999938964844,-1.5970188344075584,60.38999938964844,1.1322349484383207,59.790000915527344,-0.033333333333333326 4424,2017-03-08,60.97000122070313,61.290000915527344,59.88999938964844,60.02000045776367,49211.0,0.016166687011718972,-1.314046564416211,7.916743491114445,65.76151355567856,62.44495850836385,-1.1087010229275407,-1.8564979172575065,-1.5765232074421007,-0.6673715947693211,18.22103534280818,1.4000015258789062,1.4309996140662946,1.6255010604858455,-0.2173279476729988,3.46833006864469,0.7040865564064234,2.5469155645652677,-4.625771467815234,81.50290291923677,7.1516432867402955,0.9214145040794209,3,-1.0799999237060618,-2.6599998474121165,-2.645000457763679,-2.645000457763679,-0.8500022888183594,2,-0.03903560801155248,1.0303095107360634,60.0,1.1132023866932494,59.88999938964844,-1.5970188344075584,60.38999938964844,-0.03903560801155248 4425,2017-03-09,61.0099983215332,61.2599983215332,60.56000137329102,60.56000137329102,24769.0,0.0006560127936570126,-2.1111186463667546,0.47368061773952164,63.84038204048238,63.22273556261895,-0.9771085445936549,-1.7599010918767846,-1.6230920446454462,-0.8395727851303221,18.84578552253261,0.6999969482421804,1.3285373816742023,1.521498298645021,-0.37116042444244357,3.4141570217324855,0.5751689371012887,2.467827660188753,-4.2701068756341485,83.43182310664885,9.901085619387757,0.9463293615437316,3,-1.1199970245361328,-2.5449981689453125,-2.68499755859375,-2.68499755859375,-0.7999992370605469,3,-0.035404030598862435,-1.314046564416211,60.97000122070313,1.0303095107360634,60.0,1.1132023866932494,59.88999938964844,-0.035404030598862435 4426,2017-03-10,62.0,62.27999877929688,60.9900016784668,61.02000045776367,30433.0,0.01622687601545758,-1.4807705709957624,2.17779152961924,68.88386379255626,63.69131328478315,-1.592123942264692,-2.6237312821879755,-2.6015271145378946,-1.9466659432849482,19.164866143734994,1.2899971008300852,1.195486244691132,2.3459999084472685,0.18717624481403305,4.504823572080504,1.2665880766306543,3.4254117402638826,-4.8960997965306845,89.55228554429152,17.159517977245102,1.0794118318166168,3,-1.0799999237060476,-3.0400009155273438,-3.674999237060547,-3.674999237060547,-1.3100013732910227,4,-0.047258069438319006,-2.1111186463667546,61.0099983215332,-1.314046564416211,60.97000122070313,1.0303095107360634,60.0,-0.047258069438319006 4427,2017-03-13,62.09000015258789,62.22000122070313,61.27999877929688,62.22000122070313,51149.0,0.001451615364320924,13.461457202381117,-0.1326542131015522,65.54307009084306,63.530662065585126,-1.5486956649476014,-2.5523994063777025,-2.718328998697203,-2.1454814005898157,19.776006937867486,0.94000244140625,1.1544049621600507,2.250500106811522,-0.0782802957508082,4.579280509373852,1.086109905530357,3.414890308092687,-4.46849009153582,92.91049981068831,21.822423275843576,1.1643902012811647,3,-1.1700000762939382,-2.9250011444091797,-3.7649993896484375,-3.7649993896484375,-0.25,0,-0.0405862530451071,-1.4807705709957624,62.0,-2.1111186463667546,61.0099983215332,-1.314046564416211,60.97000122070313,-0.0405862530451071 4428,2017-03-14,63.599998474121094,64.19000244140625,61.97000122070313,62.09000015258789,60863.0,0.024319509064621325,-1.5371497827797775,-11.615276269842964,70.41798934011065,63.8226898369561,-2.8172451165248233,-3.8170510671018434,-4.221049151216093,-3.7047259413816818,21.315639521585545,2.220001220703118,1.3726153814934676,3.4804985046386747,0.7679593895536101,6.193037619723739,2.1242289470961424,4.836768062181207,-5.512639541244539,86.27898724295169,17.37471252672661,1.356269557542532,3,-1.724996566772461,-2.904996871948242,-5.274997711181641,-5.274997711181641,-1.6299972534179616,1,-0.06823899774704933,13.461457202381117,62.09000015258789,-1.4807705709957624,62.0,-2.1111186463667546,61.0099983215332,-0.06823899774704933 4429,2017-03-15,63.4900016784668,63.63000106811523,62.599998474121094,63.599998474121094,34689.0,-0.0017295094071276829,11.117536183104262,-0.07284564100879908,73.73740314475049,65.68069976902773,-2.5488830341484956,-3.4997846211172075,-4.094908622009861,-3.625794712995301,22.704956374643707,1.0300025939941335,1.4000671551609045,3.1250017166137667,0.1255386955985216,6.124464737629012,1.6252702061061441,4.624733227121389,-4.670325524566678,80.71623810009211,10.837653816721797,1.4997315105076228,3,-1.595001220703125,-2.7950000762939453,-5.165000915527344,-5.165000915527344,-1.1400032043457031,2,-0.0607969839077942,-1.5371497827797775,63.599998474121094,13.461457202381117,62.09000015258789,-1.4807705709957624,62.0,-0.0607969839077942 4430,2017-03-16,63.0,63.70000076293945,62.68999862670898,63.52999877929688,34470.0,-0.007717777059580433,1.3218366613173542,4.818311080284441,75.69123806259091,67.16177065719694,-1.7384775776337733,-2.782264950108207,-3.599282285948533,-3.1556528632128575,24.132347102655455,1.0100021362304759,1.4129971459508752,2.3999999999999986,-0.6542186292556806,5.454218629255678,0.8728906853721554,3.9271093146278417,-3.5358846915991435,62.81243257226168,-12.31652035991258,1.52710931462784,3,-1.1049995422363281,-2.3049983978271484,-4.674999237060547,-4.674999237060547,-3.099998474121101,3,-0.04571430266849563,11.117536183104262,63.4900016784668,-1.5371497827797775,63.599998474121094,13.461457202381117,62.09000015258789,-0.04571430266849563 4431,2017-03-17,62.45000076293945,63.20000076293945,62.18999862670898,62.97999954223633,59452.0,-0.008730146620008705,1.0824760106968843,0.9999999999999866,64.86129518299964,67.54029999279913,-0.9672543754222147,-2.0490653637376113,-3.0596048139601137,-2.6249215072915817,25.330318357232684,1.0100021362304759,1.3637946855765648,1.6670007705688477,-1.3691262814350083,4.703127822572704,0.14893724456692325,3.185064296570772,-2.418778998577949,40.20620313565084,-31.733892287268972,1.5180635260019268,3,-0.5550003051757812,-1.6000003814697266,-4.125,-4.125,-2.8899993896484304,4,-0.03586872139473396,1.3218366613173542,63.0,11.117536183104262,63.4900016784668,-1.5371497827797775,63.599998474121094,-0.03586872139473396 4432,2017-03-20,63.54999923706055,63.790000915527344,62.06000137329102,62.06000137329102,47861.0,0.01761406662422149,-1.3221503658530467,-2.8113231991708276,69.56020138432963,68.69966184381573,-1.668996987529539,-2.9124700181401835,-4.160901978211541,-3.7274487207018794,26.696186746568657,1.729999542236321,1.5227402192299024,2.5219993591308594,-0.579508728851664,5.623507447113383,0.9712453151395977,4.072753403122121,-3.0197237914536714,71.17104268334585,1.2051673118307207,1.5507540439912606,3,-1.5099983215332031,-2.6999988555908203,-5.917498588562012,-5.224998474121094,-2.680000305175774,0,-0.04500394405486785,1.0824760106968843,62.45000076293945,1.3218366613173542,63.0,11.117536183104262,63.4900016784668,-0.04500394405486785 4433,2017-03-21,62.63000106811523,63.61999893188477,62.25,63.61999893188477,24114.0,-0.014476761290168505,1.7676805819930235,-0.6644290490893484,60.379477590335135,68.10165784766647,-0.3762690528149548,-1.8486119419762232,-3.2625910864104526,-2.8167917535989773,27.421232433879382,1.3699989318847727,1.5758927872277226,1.4505010604858342,-1.6533199467056718,4.554322067677333,-0.10140944310991529,3.0024115640815836,-1.6605583830124289,32.9479679565338,-32.15750918698663,1.5519105035957501,3,-0.25499916076659446,-1.7800006866455007,-4.817500114440911,-4.305000305175774,-1.0600013732910085,1,-0.012613777775097645,-1.3221503658530467,63.54999923706055,1.0824760106968843,62.45000076293945,1.3218366613173542,63.0,-0.012613777775097645 4434,2017-03-22,62.63000106811523,62.72999954223633,61.61000061035156,62.209999084472656,36492.0,0.0,2.612906004466895,-0.42424534336201386,67.79450520505924,68.54100486595277,-0.1296715073903627,-1.7127507127916104,-3.270863192318089,-2.810260640445051,27.82995225871972,1.1199989318847656,1.6904567733739952,1.3085010528564354,-1.7875087243764725,4.404510830089343,-0.23950383576001855,2.8565059414728893,-1.2740912122560175,46.78900527408039,-18.775025892225464,1.5480048886164544,3,-0.03999900817870383,-1.6949996948242116,-4.740000724792473,-4.305000305175774,0.299999237060554,2,-0.010538078175893584,1.7676805819930235,62.63000106811523,-1.3221503658530467,63.54999923706055,1.0824760106968843,62.45000076293945,-0.010538078175893584 4435,2017-03-23,62.59000015258789,62.79999923706055,62.11000061035156,62.540000915527344,27549.0,-0.0006386861702881719,1.9361805741556892,0.11904524027938186,64.82481426471654,68.08999936285947,0.1765928390054512,-1.4867072866643483,-3.2007618947206993,-2.755751630027561,28.367010450160308,0.6899986267089844,1.8460803037110765,1.1020000457763643,-1.8834002649941795,4.087400356546915,-0.39070010960890755,2.5947002011616362,-0.9799995422363281,44.95410114895866,-17.94627128904223,1.492700155385275,3,0.14500045776367188,-1.5049991607666016,-4.699999809265137,-4.2649993896484375,-0.40000152587891336,3,-0.0038345051586786694,2.612906004466895,62.63000106811523,1.7676805819930235,62.63000106811523,-1.3221503658530467,63.54999923706055,-0.0038345051586786694 4436,2017-03-24,62.61999893188477,62.959999084472656,62.0,62.59000015258789,35278.0,0.0004792902895629503,1.7042262601949258,0.5999847409782454,69.64030388073107,68.5452475617359,0.27243962883274264,-1.259969850534155,-3.221935220124699,-2.781299254984866,29.725267107263615,0.9599990844726562,1.8693326962700354,0.9279989242553768,-1.751094568989096,3.6070924174998424,-0.41154782236685605,2.2675456708776096,-1.0099983215332102,46.330191749756224,-20.41129180801299,1.339546746622233,3,0.2800025939941335,-1.5049972534179759,-4.6274986267089915,-4.29499816894532,0.5800018310546804,4,-0.043436561041218846,1.9361805741556892,62.59000015258789,2.612906004466895,62.63000106811523,1.7676805819930235,62.63000106811523,-0.043436561041218846 4437,2017-03-27,62.16999816894531,62.63999938964844,61.7599983215332,62.5,28019.0,-0.007186214797431534,1.8852465167471295,-11.000508646996376,64.88340306892412,67.93029353160408,0.8213558126248159,-0.690201556221993,-2.7720247288089297,-2.3048294575405848,30.42921712306975,0.8800010681152344,1.9184528919139652,0.37949829101562216,-2.2120547994535116,2.971051381484749,-0.9162782542189376,1.675274836250182,2.0200042724609375,27.860598319633844,-41.232091901841436,1.2957765452345633,3,0.5300025939941406,-1.0249977111816406,-3.8899974822998047,-3.8449974060058594,1.3800010681152344,0,-0.04198161287638602,1.7042262601949258,62.61999893188477,1.9361805741556892,62.59000015258789,2.612906004466895,62.63000106811523,-0.04198161287638602 4438,2017-03-28,62.52999877929688,62.59000015258789,61.81000137329102,62.16999816894531,25681.0,0.005790584219952377,2.2499721846936045,-1.0909048874092784,61.67664123532365,66.5902088750011,0.32811937013106984,-0.9110410266216462,-3.1095586282560603,-2.662504392977141,31.171209472452567,0.7799987792968679,1.8390980325304724,0.6214988708496136,-1.8724539392673663,3.1154516809665935,-0.6254775342088763,1.8684752759081036,1.6114035797119115,68.14808954093651,0.5993810743467378,1.2469764050584882,3,0.17000198364257102,-1.1899967193603587,-4.249998092651374,-4.204998016357429,1.19000244140625,1,-0.02654725539450542,1.8852465167471295,62.16999816894531,1.7042262601949258,62.61999893188477,1.9361805741556892,62.59000015258789,-0.02654725539450542 4439,2017-03-29,62.25,62.4900016784668,61.66999816894531,62.02999877929688,29021.0,-0.004477831197233106,1.3428518490261687,0.6111134658584856,58.95955700964972,64.73113320245207,0.46234701624646135,-0.5422824430840905,-2.7982778621514015,-2.3728429429940405,31.55967374534803,0.8600006103515696,1.8015449831290908,0.2675001144409208,-2.1714372867001117,2.7064375155819604,-0.9519685861295955,1.486968815011437,1.843774278259275,44.96135034273108,-19.72818462267564,1.2194687005705185,3,0.4500007629394531,-0.9099979400634766,-3.8349990844726562,-3.924999237060547,2.25,2,-0.010923699681538612,2.2499721846936045,62.52999877929688,1.8852465167471295,62.16999816894531,1.7042262601949258,62.61999893188477,-0.010923699681538612 4440,2017-03-30,62.2400016784668,62.72000122070313,62.0099983215332,62.33000183105469,28609.0,-0.0001606156069591247,-1.5817964919095007,-0.4090893327784846,52.02021921056197,63.30434698329234,0.39471037614912063,-0.3576626872942512,-2.7526001293014843,-2.382840899554566,32.5418086765468,0.710002899169929,1.5620656238035764,0.1350017547607436,-2.0756949477383557,2.345698457259843,-0.9703465964888096,1.2403501060102968,1.7568215554199185,44.18628720805758,-16.641224502758135,1.1053483512495497,3,0.45999908447265625,-0.8999996185302734,-3.725001335144043,-3.9150009155273438,2.8699989318847656,3,0.011086095888517722,1.3428518490261687,62.25,2.2499721846936045,62.52999877929688,1.8852465167471295,62.16999816894531,0.011086095888517722 4441,2017-03-31,63.1500015258789,63.1500015258789,61.81000137329102,62.2400016784668,38165.0,0.014620819776213656,1.9450557742369703,-10.111092273131781,57.84025763913923,62.00213101160452,-0.4532122712250981,-1.1070471102635793,-3.620446392849935,-3.2839573481091477,33.692305068256466,1.3400001525878764,1.3115091305650992,0.907001495361321,-1.194828559450194,3.008831550172836,-0.14391353204443647,1.9579165227670785,0.7537487054101604,100.0,41.44495197646735,1.0509150274057588,3,-0.5350017547607351,-1.8099994659423757,-4.630002021789544,-4.825000762939446,2.059997558593757,4,-0.015201945779470982,-1.5817964919095007,62.2400016784668,1.3428518490261687,62.25,2.2499721846936045,62.52999877929688,-0.015201945779470982 4442,2017-04-03,58.47999954223633,63.02999877929688,56.5099983215332,62.5,441633.0,-0.07395094015522397,1.5669303164172426,-4.417583661355468,24.193539083556942,57.981471177518046,3.8241267313519813,3.6384502928942055,1.0544314197250344,1.3857455762121447,34.546496140042194,6.640003204345696,0.9503274396313159,-3.692500495910643,-6.184938794027019,-1.2000621977942671,-4.938719644968835,-2.4462813468524516,5.3344006065589795,29.66867876530262,-24.331077369571528,1.2462191490581898,4,1.3500003814697266,1.8700008392333984,0.039999961853027344,-0.154998779296875,7.50000381469728,0,0.08071137581480614,1.9450557742369703,63.1500015258789,-1.5817964919095007,62.2400016784668,1.3428518490261687,62.25,0.08071137581480614 4443,2017-04-04,58.0,58.93999862670898,57.5,58.599998474121094,122084.0,-0.008207926573078339,1.250000000000014,0.14925333477570626,23.323599488556127,53.040259431239924,3.9988106179514915,4.174986050130769,1.5396325189421205,1.874307860354321,35.69142670062564,1.4399986267089773,0.7322164300529934,-4.07250003814697,-7.046003424096213,-1.0989966521977266,-5.559251731121591,-2.585748345172348,5.376136039159583,22.439773485224112,-27.016418843651348,1.486751692974621,4,1.8299999237060547,2.3500003814697266,0.6825008392333984,0.3250007629394531,7.900001525878892,1,0.09568964201828534,1.5669303164172426,58.47999954223633,1.9450557742369703,63.1500015258789,-1.5817964919095007,62.2400016784668,0.09568964201828534 4444,2017-04-05,58.59000015258789,58.59000015258789,57.59000015258789,58.0,70919.0,0.010172416423929187,2.389829631784825,-0.9833360883994761,28.777662533158363,49.03502034995569,3.1016405979496255,3.5811472827963655,0.9408423235872903,1.2952705068861619,36.08998053647448,1.0,0.34927169973897776,-3.363499832153323,-6.692076670159807,-0.034922994146839414,-5.027788251156565,-1.6992114131500813,4.4399986267089915,31.325313663905835,-15.762226656519427,1.6642884190032408,4,1.239999771118164,1.760000228881836,0.16750049591064453,-0.2649993896484375,7.670001983642578,2,0.08755762168894021,1.250000000000014,58.0,1.5669303164172426,58.47999954223633,1.9450557742369703,63.1500015258789,0.08755762168894021 4445,2017-04-06,58.849998474121094,58.849998474121094,57.95000076293945,58.5,36511.0,0.004437588681619475,4.142866485013624,0.593217599327579,32.17819706736498,44.87256403735945,2.5203763716032697,3.32131566445576,0.6894010199490737,1.0467404629927373,36.42493281948433,0.8999977111816406,0.10735901320205699,-2.9955015182495117,-6.583068034393321,0.5920649978942976,-4.789284776321416,-1.201718260177607,3.788800277709967,35.24094914677791,-12.191706489155393,1.7937832580719038,4,0.9800014495849609,1.5000019073486328,0.030002593994140625,-0.5249977111816406,8.169998168945298,3,0.09600682535894123,2.389829631784825,58.59000015258789,1.250000000000014,58.0,1.5669303164172426,58.47999954223633,0.09600682535894123 4446,2017-04-07,59.06999969482422,59.06999969482422,57.83000183105469,58.52000045776367,77080.0,0.0037383385965570337,3.509089395820473,1.571433242506812,25.704984801199217,40.519406452056685,1.9487866752427436,3.025679454770895,0.4490965297993057,0.829703629361731,36.005189477583535,1.2399978637695312,-0.21440858465953028,-2.629000282287599,-6.423339437612441,1.1653388730372427,-4.526169859950016,-0.7318307046251817,3.201071031188974,39.26382198704754,-4.9526815985531485,1.8971695776624204,4,0.7600002288818359,1.2800006866455078,-0.1700000762939453,-0.7449989318847656,7.319999694824219,4,0.10225158196600725,4.142866485013624,58.849998474121094,2.389829631784825,58.59000015258789,1.250000000000014,58.0,0.10225158196600725 4447,2017-04-10,59.56999969482422,59.56999969482422,58.5,59.04999923706055,58977.0,0.008464533647928985,3.1153798188020394,0.9454566892543297,32.613627053488614,37.29018265407502,1.163551498512767,2.4529725590248432,0.003818599258437416,0.3296977591122925,35.401074196744496,1.0699996948242188,-0.5073323569132882,-2.003000259399414,-5.908409104393485,1.9024085855946637,-3.9557046818964494,-0.05029583690237871,2.355406686920176,100.0,52.11262530236998,1.952704422497039,4,0.26000022888183594,0.7800006866455078,-0.5724992752075195,-1.2449989318847656,7.9199981689453125,0,0.09467851970021868,3.509089395820473,59.06999969482422,4.142866485013624,58.849998474121094,2.389829631784825,58.59000015258789,0.09467851970021868 4448,2017-04-11,59.2599983215332,59.36999893188477,58.790000915527344,59.36999893188477,69167.0,-0.005203984805760342,9.545359966707048,-0.21153944907018202,31.503828096604437,34.239546108181095,1.0738501601056214,2.5520035125362384,0.42538582923721435,0.632940721663914,33.6986722489958,0.779998779296875,-0.8703851241415634,-2.096001625061035,-6.009473906352923,1.817470656230853,-4.052737765706979,-0.13926548441509112,2.3404835765985226,84.34336136558487,34.81683043582798,1.9567361406459434,4,0.5700016021728516,1.0900020599365234,-0.2624979019165039,-0.93499755859375,8.200000762939453,1,0.11339867070091647,3.1153798188020394,59.56999969482422,3.509089395820473,59.06999969482422,4.142866485013624,58.849998474121094,0.11339867070091647 4449,2017-04-12,59.63000106811523,59.70000076293945,58.91999816894531,59.2400016784668,55069.0,0.006243718478938565,1.9434127943801462,-3.545429324455248,34.32204280218535,32.27308206280592,0.3275637767148609,1.9794809799448103,0.16484439641407533,0.2676831197255538,31.79543589002559,0.7800025939941406,-1.1839802083328834,-1.53299884796143,-5.383566506983861,2.317568811060994,-3.4582826774726456,0.3922849815497855,1.6650518154205898,96.25669867342259,44.245303449430075,1.9252838295112131,4,0.19999885559082742,0.7199993133544993,-0.9300012588500906,-1.3050003051757741,8.810001373291023,2,0.10514842102051047,9.545359966707048,59.2599983215332,3.1153798188020394,59.56999969482422,3.509089395820473,59.06999969482422,0.10514842102051047 4450,2017-04-13,60.11999893188477,60.20000076293945,59.20000076293945,59.4000015258789,53390.0,0.008217304293015593,1.2727245141685488,1.8461500841191671,37.37373931981263,29.99902447176963,-0.5529276979691318,1.3308934443585159,-0.19258961817245535,-0.20205804997195287,29.5967029035118,1.0,-1.5019124542477655,-0.8990009307861229,-4.67499714221497,2.876995280642724,-2.7869990365005464,0.9889971749283006,0.8879506779308883,96.62439379282513,42.08113361663228,1.8879981057144228,4,-0.35000038146973367,0.23000144958495383,-1.0199975967407298,-1.7949981689453196,7.29999923706054,3,0.10212913029659632,1.9434127943801462,59.63000106811523,9.545359966707048,59.2599983215332,3.1153798188020394,59.56999969482422,0.10212913029659632 4451,2017-04-18,60.209999084472656,61.31000137329102,59.59000015258789,60.0,75731.0,0.0014970085526757604,-2.3398121537139778,0.29166644590792196,39.72746909655661,31.725016695436256,-1.233544862262299,1.121999044404589,-0.1526945413553733,-0.2848042696788582,28.12191884694467,1.720001220703132,-1.8045145462347207,-0.6970006942749052,-4.426881132686702,3.032879744136892,-2.5619409134808038,1.1679395249309934,-3.700000762939453,60.8540302053282,2.8143264472379315,1.8649402192058984,4,-0.8049983978271484,0.1400012969970703,-1.0324983596801758,-1.8849983215332031,7.730003356933594,1,0.11310409669728672,1.2727245141685488,60.11999893188477,1.9434127943801462,59.63000106811523,9.545359966707048,59.2599983215332,0.11310409669728672 4452,2017-04-19,60.68999862670898,61.0,59.790000915527344,60.040000915527344,58700.0,0.007972090176631585,-1.1043504221053855,3.0952406902815284,40.476189535961325,33.630860034036836,-1.527747528364614,0.43927110009203574,-0.5493475497905536,-0.7692151646541632,26.250413568235054,1.2099990844726562,-2.05898538371666,-0.07400112152100036,-3.590419801814498,3.4424175587724974,-1.8322104616677493,1.6842082186257485,-4.0840002441406185,75.39672087471548,17.86584004637578,1.7582093401467491,4,-1.2399978637695241,-0.3399982452392507,-0.7499990463256765,-2.2449989318847585,7.729999542236335,2,0.0939199356058471,-2.3398121537139778,60.209999084472656,1.2727245141685488,60.11999893188477,1.9434127943801462,59.63000106811523,0.0939199356058471 4453,2017-04-20,61.84000015258789,62.0,60.18999862670898,60.22000122070313,58450.0,0.018948781543929982,-1.1547582555068783,2.492314825139547,48.05318259063889,35.772584484868005,-2.319703780025222,-0.8147210801453468,-1.6105923504212427,-1.9112374421395302,24.53232407418462,1.8100013732910227,-2.434881814613526,1.1155004501342773,-2.3296887957209833,4.560689695989531,-0.607094172793353,2.8380950730619077,-5.13992171020508,94.80520284764505,34.21027680641751,1.7225946229276274,4,-1.9249992370605469,-1.489999771118164,-1.7975006103515625,-3.395000457763672,7.020000457763672,3,0.09136477518176722,-1.1043504221053855,60.68999862670898,-2.3398121537139778,60.209999084472656,1.2727245141685488,60.11999893188477,0.09136477518176722 4454,2017-04-21,61.97000122070313,62.0,61.40999984741211,61.56999969482422,53818.0,0.002102216490854847,1.5652231602341897,0.24691468494583438,48.73239285272951,37.61193957213073,-2.1454475370539754,-1.0505659718314533,-1.6391470714816663,-2.026354832427053,23.56907684715192,0.5900001525878906,-2.0798153907814907,1.2785015106201243,-2.1018712826283448,4.658874303868593,-0.41168488600411024,2.968687907244359,-5.057925916015634,98.92861473318254,34.760321266696764,1.6901863966242356,4,-2.0550003051757884,-1.8200016021728587,-0.6849994659423899,-2.569999694824226,7.44999694824218,4,0.08859121761539379,-1.1547582555068783,61.84000015258789,-1.1043504221053855,60.68999862670898,-2.3398121537139778,60.209999084472656,0.08859121761539379 4455,2017-04-24,62.349998474121094,62.77999877929688,60.9900016784668,62.5,153756.0,0.006131954912581339,4.042251856309222,-0.37500238417668946,46.04741682492131,39.87220979698874,-2.209065684540228,-1.5277963706829567,-1.924730763454093,-2.3958138137162734,22.692726016538668,1.7899971008300852,-1.6255536815877392,1.6704988479614258,-1.68309483270194,5.0240925286247915,-0.006297992370257077,3.3472956882931086,-5.234406181621097,86.52036080594165,25.77396473225008,1.6767968403316837,4,-1.7099990844726562,-2.1999988555908203,-1.054997444152832,-2.9499969482421875,7.69000244140625,0,0.09767448462429185,1.5652231602341897,61.97000122070313,-1.1547582555068783,61.84000015258789,-1.1043504221053855,60.68999862670898,0.09767448462429185 4456,2017-04-25,59.9000015258789,61.59000015258789,59.9000015258789,61.27999877929688,178141.0,-0.039294258351250555,-1.4492782467837466,9.199888103351908,58.98735693070331,42.802624227790375,0.4146537826464112,0.7462369509963054,0.5751040136430632,0.051699476079448914,21.30215790478451,2.4499969482421946,-1.312493489825485,-0.643498229980473,-3.884468379392949,2.597471919432003,-2.263983304686711,0.976986844725765,-2.444544844171091,3.6789528074403326,-58.4787776763818,1.6204850747062387,4,0.8849983215332102,0.2499980926513743,1.3949995040893626,-0.4999999999999929,11.29000091552735,1,0.12554251171124786,4.042251856309222,62.349998474121094,1.5652231602341897,61.97000122070313,-1.1547582555068783,61.84000015258789,0.12554251171124786 4457,2017-04-26,59.56000137329102,59.81999969482422,59.0,59.5,85655.0,-0.005676129280914655,1.8275948251481489,-0.04347934254391527,60.05155741440162,45.97459415199006,0.8415885511887922,0.928269911626721,0.9720123885109402,0.3937601998688507,19.90605416865183,0.9000015258788991,-1.0575918859579048,-0.8529985427856346,-4.0277221855165735,2.3217250999453043,-2.440360364151104,0.7343632785798349,-1.7850721657278683,14.814855929535211,-50.20370517626682,1.5873618213654712,4,1.289997100830071,0.5899982452392507,1.8124990463256765,-0.15999984741211648,12.340000152587884,2,0.14069847002846347,-1.4492782467837466,59.9000015258789,4.042251856309222,62.349998474121094,1.5652231602341897,61.97000122070313,0.14069847002846347 4458,2017-04-27,60.86999893188477,60.86999893188477,59.16999816894531,59.47000122070313,83603.0,0.021994585768784214,1.428576488892411,23.33276114183715,63.44339580203156,49.21030004086186,-0.2413990589188515,-0.540161513936745,-0.2524308930023196,-0.9197909980679029,18.69084262358651,1.7000007629394602,-0.7127040427420042,0.539999008178718,-2.484950488591487,3.564948504948923,-0.9724757402063844,2.0524737565638205,-2.794765550017594,49.470887189879235,-18.991327193673328,1.5124747483851018,4,0.02000045776366477,-0.8050003051757884,0.5750017166137624,-1.4699974060058665,10.93000411987304,3,0.12403481796523774,1.8275948251481489,59.56000137329102,-1.4492782467837466,59.9000015258789,4.042251856309222,62.349998474121094,0.12403481796523774 4459,2017-04-28,61.56999969482422,61.86999893188477,60.61999893188477,60.6500015258789,62516.0,0.011499930593440011,-1.551011669819657,0.6571426235895865,65.24664674356508,52.30728975461214,-0.7121627699153734,-1.3636323894265772,-0.8756774182445497,-1.6063776558284246,17.82730053914307,1.25,-0.4550831018010655,1.2739997863769545,-1.6744019767269123,4.222401549480821,-0.2002010951749753,2.7482006679288844,-3.2124803891112563,67.98943187231042,-4.481927679943382,1.4742008815519323,4,-0.6800003051757812,-1.739999771118164,0.04250144958496094,-2.1699981689453125,9.669998168945312,4,0.11840183452429298,1.428576488892411,60.86999893188477,1.8275948251481489,59.56000137329102,-1.4492782467837466,59.9000015258789,0.11840183452429298 4460,2017-05-02,62.93000030517578,63.13999938964844,60.959999084472656,60.959999084472656,96349.0,0.022088689574346176,-1.2131969079670968,2.141309936476855,69.18489834549793,55.58033744893895,-1.823396323927497,-2.8135412990373254,-2.1325112573409086,-2.934540970119677,16.969740911466545,2.1800003051757812,-0.09817514942844241,2.5995004653930636,-0.45877930037431014,5.657780231160437,1.0703605825093732,4.128640348276754,-4.307132231047781,94.9275575982515,17.501545069046642,1.529139882883688,5,-1.8600006103515625,-3.1000003814697266,-1.1674985885620117,-3.529998779296875,8.069999694824219,1,0.10313042797229666,-1.551011669819657,61.56999969482422,1.428576488892411,60.86999893188477,1.8275948251481489,59.56000137329102,0.10313042797229666 4461,2017-05-03,62.18999862670898,63.11000061035156,61.97999954223633,62.790000915527344,36231.0,-0.01175912402476087,-1.2156873744796868,-0.3045695010301649,62.718442358994125,58.051698873720376,-0.8638369094091587,-2.2652908860922523,-1.3116112518886212,-2.1657238607937828,15.735523371132699,1.1300010681152344,0.21470846991868342,1.90749893188476,-0.9903831458964234,4.805381009665943,0.4585578929941647,3.356439970775355,-3.2057600473393393,77.05311828511809,2.3800112206241977,1.448941038890592,5,-1.1199989318847585,-2.3599987030029226,-0.2799978256225515,-2.789997100830071,9.090000152587898,2,0.12622612095455166,-1.2131969079670968,62.93000030517578,-1.551011669819657,61.56999969482422,1.428576488892411,60.86999893188477,0.12622612095455166 4462,2017-05-04,63.20000076293945,63.29999923706055,62.04999923706055,62.04999923706055,74149.0,0.016240587852283772,-1.173910159022908,-1.9166618983132517,67.90910200639205,60.25791214213739,-1.654322138171878,-3.060463187088999,-2.222797510535372,-3.1742759010228525,15.496432283237253,1.25,0.5109037434293526,2.6815010070800795,-0.36335860097542394,5.726360615135583,1.1590712030523278,4.203930811107831,-3.883301318747513,97.57873006636463,23.132107431539197,1.5224298040277502,5,-2.0500011444091797,-3.295001983642578,-1.1924991607666016,-3.799999237060547,7.539997100830078,3,0.12642407566476077,-1.2156873744796868,62.18999862670898,-1.2131969079670968,62.93000030517578,-1.551011669819657,61.56999969482422,0.12642407566476077 4463,2017-05-05,63.54999923706055,63.56000137329102,62.77999877929688,62.9900016784668,71776.0,0.005537950473037512,1.6896556260029332,0.48695375266199176,67.85063613054749,62.38216139522828,-1.940290774720829,-3.1340342502217737,-2.4985016515522602,-3.5263628111177923,15.2924852858725,0.7800025939941406,0.799750014132421,2.7539995193481417,-0.33571452510518895,5.843713563801472,1.2091424971214764,4.298856541574807,-3.8349698135817434,99.65979156719027,26.816502532785393,1.5448570222266649,5,-2.269998550415039,-3.5149993896484375,-1.6274986267089844,-4.149997711181641,6.530002593994141,4,0.13139264184206123,-1.173910159022908,63.20000076293945,-1.2156873744796868,62.18999862670898,-1.2131969079670968,62.93000030517578,0.13139264184206123 4464,2017-05-08,63.72000122070313,64.62999725341797,63.22999954223633,63.7400016784668,37947.0,0.0026750902546579525,-1.799984741269145,-0.03571525885557314,66.8855644481661,64.69751113114437,-2.051708885165503,-3.056723594178834,-2.5968273596954674,-3.692695747272488,15.262575503451528,1.3999977111816406,1.0729719174690047,2.667501449584968,-0.5018446999363491,5.836847599106285,1.0828283748243095,4.252174524345627,-3.5435751632468637,75.20445540232103,5.1475152694827955,1.58467307476066,5,-1.9050025939941477,-3.150003433227546,-1.6999998092651438,-4.319999694824226,7.089996337890618,0,0.12680479717927917,1.6896556260029332,63.54999923706055,-1.173910159022908,63.20000076293945,-1.2156873744796868,62.18999862670898,0.12680479717927917 4465,2017-05-09,64.5,64.58999633789061,63.70000076293945,64.0,47584.0,0.012241035222131158,1.6176622385782922,-24.999427808515463,68.8986849879711,65.79876980417411,-2.787827300358451,-3.575028934457997,-3.277522218191592,-4.445451690284536,15.474990588801058,0.8899955749511577,1.2073354296696976,3.1650001525878935,-0.18008914135994303,6.510089446535737,1.4924555056139752,4.837544799561812,-3.700073975109092,95.09443903028873,22.88720745897507,1.6725446469739214,5,-2.6850013732910156,-3.930002212524414,-2.4799985885620117,-5.099998474121094,6.3600006103515625,1,0.10449609091115541,-1.799984741269145,63.72000122070313,1.6896556260029332,63.54999923706055,-1.173910159022908,63.20000076293945,0.10449609091115541 4466,2017-05-10,65.11000061035156,65.16999816894531,64.19999694824219,64.5,70985.0,0.009457373803900104,1.657553144792124,1.220001220703125,69.2508804873243,66.82091681227664,-2.8843947272658568,-3.9097832721324437,-3.755871996060762,-5.02837755308645,16.0024390483268,0.970001220703125,1.350255485793248,3.473000717163089,-0.09430789068689194,7.0403093250130695,1.6893464132380984,5.256655021088079,-3.7738646134668627,98.07700066879491,25.187898507769177,1.7836543039249906,5,-2.94000244140625,-4.270002365112305,-3.089999198913574,-5.709999084472656,5.930000305175781,2,0.09046228435623771,1.6176622385782922,64.5,-1.799984741269145,63.72000122070313,1.6896556260029332,63.54999923706055,0.09046228435623771 4467,2017-05-11,65.20999908447266,65.38999938964844,64.5,65.11000061035156,40489.0,0.0015358389369326542,2.869570265204916,0.1639317607624384,66.15532150447615,67.12224189032604,-2.345289941824838,-3.7582709777802137,-3.7738582358241644,-5.099806224657385,17.057247618399167,0.8899993896484375,1.5123633920887798,3.290999221801755,-0.4745058351848428,7.056504278788353,1.408246693308456,5.173751750295054,-3.260445140058259,93.10343819607245,22.037023659665962,1.8827525284932982,5,-2.2049999237060547,-4.260000228881836,-3.2324981689453125,-5.80999755859375,5.3899993896484375,3,0.09308387946703034,1.657553144792124,65.11000061035156,1.6176622385782922,64.5,-1.799984741269145,63.72000122070313,0.09308387946703034 4468,2017-05-12,65.98000335693361,65.98000335693361,64.81999969482422,65.83000183105469,51446.0,0.011808070591497577,14.46655816082326,1.5000381475548838,68.11202460152438,67.44061720787707,-2.586176056212956,-4.215127883230387,-4.450244621137074,-5.839985903219684,18.26220829735955,1.1600036621093892,1.7631346858174837,3.72500324249269,-0.23569636046850917,7.685702845453889,1.7446534410120904,5.70535304397329,-3.411169232377084,100.0,31.11716129298017,1.9803498014806002,5,-2.510002136230476,-4.240001678466804,-5.890003204345717,-6.580001831054702,5.1899948120117045,4,0.07214298673320263,2.869570265204916,65.20999908447266,1.657553144792124,65.11000061035156,1.6176622385782922,64.5,0.07214298673320263 4469,2017-05-15,65.90000152587889,65.91000366210939,64.94999694824219,65.59999847412111,31901.0,-0.0012125163228914326,4.999904634750653,1.999999999999621,66.48097327516942,67.14018108895168,-2.042121959133347,-3.8380895286093306,-4.294967159615673,-5.726649462946298,19.844117091682744,1.0300064086914205,2.0679874533368547,3.331501388549789,-0.7452282449578433,7.408231022057429,1.2931365717959693,5.369866205303609,-2.6489335548469484,96.49115175283345,28.606708576304285,2.0383648167538184,5,-1.920000076293924,-4.114999771118143,-5.810001373291001,-6.499999999999986,6.589996337890639,0,0.06342944170546505,14.46655816082326,65.98000335693361,2.869570265204916,65.20999908447266,1.657553144792124,65.11000061035156,0.06342944170546505 4470,2017-05-16,66.26000213623047,66.34999847412111,65.51000213623047,65.88999938964844,56288.0,0.00546283159356542,2.0545575607928024,1.2333299425259294,86.63591472665154,69.79767801869139,-2.1010328286033655,-3.9152479904324196,-4.5423637326027375,-6.036513200341645,22.03740847094695,0.8399963378906392,2.2766299726009294,3.3845018386840806,-0.8380127098503323,7.607016387218501,1.2732445644168706,5.495759112951291,-2.4631470880181894,95.81412678980082,18.989867847757424,2.1112572742672095,5,-2.0600032806396484,-4.170001983642571,-6.170001983642578,-6.8600006103515625,5.1199951171875,1,0.06866880886916515,4.999904634750653,65.90000152587889,14.46655816082326,65.98000335693361,2.869570265204916,65.20999908447266,0.06866880886916515 4471,2017-05-17,67.01999664306639,67.95999908447266,65.61000061035156,66.06999969482422,80023.0,0.01146988352450351,-1.5133739147463934,2.5675402602222435,90.98897468928007,72.36210831679006,-2.351082455364221,-4.3625666966701715,-5.1979440516532165,-6.734257274696105,24.081306393489715,2.3499984741210938,2.455888543432451,3.8039964675903164,-0.6075646163776014,8.215557551558241,1.598215925606354,6.009777009574279,-2.7125129096723413,72.83229219265729,-11.346817015206767,2.205780541983961,5,-1.6499977111816264,-4.12499618530272,-6.929996490478501,-7.619995117187486,5.1500015258789205,2,0.05729639151932786,2.0545575607928024,66.26000213623047,4.999904634750653,65.90000152587889,14.46655816082326,65.98000335693361,0.05729639151932786 4472,2017-05-18,66.38999938964844,67.26999664306639,65.52999877929689,66.41999816894531,51823.0,-0.009400138540340164,1.0115631918290309,-0.031577763857434736,82.77909238315662,74.02082567819106,-1.3644878262590225,-3.4610967655099785,-4.452581478664527,-6.048234455332455,26.203141266339934,1.7399978637695028,2.470600663450938,2.8889991760253935,-1.5716586687991025,7.349657020849897,0.6586702536131384,5.1193280984376415,-1.3520125860386685,50.0,-36.97620101674838,2.2303289224122507,5,-0.7950000762939453,-3.1599998474121094,-6.299999237060547,-6.989997863769531,5.30999755859375,3,0.07004069240289734,-1.5133739147463934,67.01999664306639,2.0545575607928024,66.26000213623047,4.999904634750653,65.90000152587889,0.07004069240289734 4473,2017-05-19,67.48999786376953,67.61000061035156,66.20999908447266,66.20999908447266,36390.0,0.01656873752423338,-1.1875044703526214,-42.66836215666328,83.56008148401227,75.8735497932851,-2.0638597953681455,-4.3385481270771535,-5.425600162859922,-7.0968981546906065,27.754025058887212,1.4000015258789062,2.6675318640998356,3.7064977645874038,-1.0190215838489536,8.432017113023761,1.3437380903692286,6.069257438805586,-1.959999084472642,84.38535258676846,-4.7863100651139945,2.362759674218179,5,-1.6599979400634766,-4.114997863769531,-7.399997711181641,-8.089996337890625,4.420005798339844,4,0.04608091137636694,1.0115631918290309,66.38999938964844,-1.5133739147463934,67.01999664306639,2.0545575607928024,66.26000213623047,0.04608091137636694 4474,2017-05-22,67.45999908447266,67.76999664306639,67.0,67.65000152587889,31603.0,-0.0004444922247208716,2.581440738112307,-0.14843954891160704,80.24032090322261,77.13373156164637,-1.6176660780942598,-4.085636723283585,-5.297622956697012,-7.023520805941402,29.40936976532651,0.769996643066392,2.7331419979337426,3.401999092102045,-1.51394478714397,8.317942971348067,0.9440271524790376,5.859971031725053,-1.930000305175767,79.59181131393908,-8.486111877363783,2.4579719396230097,5,-1.3800010681152344,-4.020000457763672,-7.369998931884766,-8.05999755859375,2.8499984741210938,0,0.0549955400952058,-1.1875044703526214,67.48999786376953,1.0115631918290309,66.38999938964844,-1.5133739147463934,67.01999664306639,0.0549955400952058 4475,2017-05-23,68.44000244140625,68.48999786376953,67.31999969482422,67.31999969482422,42674.0,0.014527177145473136,-1.0892773209991757,-5.894675554128292,90.42693521873797,79.48662653180344,-2.2126938196727934,-4.833832093480304,-6.167529482601466,-7.952888838368317,30.71763533042333,1.1699981689453125,2.820166984784734,4.077502250671387,-1.138286813606456,9.293291314949236,1.4696077185324583,6.685396782810308,-2.4240036010742045,98.31096493828177,8.473369660471391,2.6078945321389235,5,-1.9450035095214844,-4.695003509521484,-8.35000228881836,-9.040000915527344,0.6999969482421875,1,0.05917585151798632,2.581440738112307,67.45999908447266,-1.1875044703526214,67.48999786376953,1.0115631918290309,66.38999938964844,0.05917585151798632 4476,2017-05-24,67.41999816894531,68.48999786376953,67.08000183105469,68.37999725341797,36110.0,-0.014903627061296443,1.3898231661979117,-0.8571399377388438,77.26095924336916,80.72058628056934,-0.9281635027375472,-3.395659551199344,-5.078926555716265,-6.884313370056489,33.027502957720856,1.4099960327148438,2.9129562338552404,2.681498146057123,-2.256603897223002,7.619600189337248,0.2124471244170678,5.150549167697186,-0.9091995239257642,63.85135048057451,-23.974028144929846,2.4690510216400607,5,-0.7649993896484375,-3.674999237060547,-7.35999870300293,-7.659996032714844,0.0,2,0.05873626805134946,-1.0892773209991757,68.44000244140625,2.581440738112307,67.45999908447266,-1.1875044703526214,67.48999786376953,0.05873626805134946 4477,2017-05-25,67.94000244140625,68.09999847412111,67.41999816894531,67.48000335693361,26215.0,0.007712908433457288,-1.344790392381302,-0.479166169960805,77.74967796944473,81.7914366547827,-1.140084235242412,-3.4316056600121243,-5.525776740841621,-7.371869128436089,36.207269129382674,0.6800003051757955,2.9369542926500927,2.7825023651123075,-1.707242548016552,7.272247278241167,0.5376299085478706,5.027374821676737,-1.033363952636705,75.87738084084003,-10.019303111987682,2.2448724565644316,5,-1.2200050354003906,-4.195003509521484,-8.062501907348633,-8.025001525878906,-0.04000091552735796,3,0.062260753246029976,1.3898231661979117,67.41999816894531,-1.0892773209991757,68.44000244140625,2.581440738112307,67.45999908447266,0.062260753246029976 4478,2017-05-26,68.41999816894531,68.48999786376953,67.83000183105469,67.94000244140625,31095.0,0.007064994263917379,1.129036227603859,1.0434710497072952,78.58878497733446,83.13674906613437,-1.3830061478629005,-3.4962262584442243,-5.974211716694228,-7.807833136189046,38.87823490076994,0.6599960327148438,2.9344962972605657,2.884998130798337,-1.349215843255692,7.119212104852359,0.7678911437713225,5.0021051178253515,-1.339996337890625,95.30202716887612,7.720193360891784,2.117106987027012,5,-1.4199981689453125,-4.674999237060547,-8.519997596740723,-8.504997253417969,-0.09999847412109375,4,0.047939182506228306,-1.344790392381302,67.94000244140625,1.3898231661979117,67.41999816894531,-1.0892773209991757,68.44000244140625,0.047939182506228306 4479,2017-05-29,68.86000061035156,69.08000183105469,68.31999969482422,68.34999847412111,32824.0,0.006430904021946571,-1.6666755899399017,1.0625139078742114,77.66496134958861,82.13997646868293,-1.5186829080756183,-3.5437682130774846,-6.3733437572521225,-8.19584846924009,41.15663035524888,0.7600021362304688,3.0169978019416277,2.96050052642822,-1.0875761659762446,7.008577218832684,0.9364621802259876,4.984538872630452,-1.497999572753912,88.99993896484375,2.2705630646299966,2.024038346202234,5,-1.5550003051757812,-4.819999694824219,-8.727499961853027,-8.739999771118164,-1.6299972534179545,0,0.04429281186063938,1.129036227603859,68.41999816894531,-1.344790392381302,67.94000244140625,1.3898231661979117,67.41999816894531,0.04429281186063938 4480,2017-05-30,69.41999816894531,69.47000122070311,68.19999694824219,68.55000305175781,40956.0,0.008132407110515771,1.6185622148812806,1.7058656334615343,77.52232790993604,80.64368238208917,-1.769363525286792,-3.786771422438079,-6.86932439986218,-8.702629518961785,42.92894965196571,1.2700042724609233,3.032465687670509,3.195998191833496,-0.890123828348294,7.282120212015279,1.152937181742601,5.239059201924391,-1.7143969726562602,97.90782156788944,12.092779004204488,2.0430610100908924,5,-1.9199981689453125,-5.18499755859375,-9.387497901916504,-9.069997787475586,-0.8499984741210938,1,0.012820504366515051,-1.6666755899399017,68.86000061035156,1.129036227603859,68.41999816894531,-1.344790392381302,67.94000244140625,0.012820504366515051 4481,2017-05-31,70.04000091552734,70.37999725341797,69.20999908447266,69.30000305175781,55567.0,0.00893118356288558,-1.5434582500601226,0.8505770310088396,78.92214551209179,80.21513272974862,-2.141086074493387,-3.9932540492334567,-7.399055022237576,-9.27006033887276,44.90102341254627,1.1699981689453125,3.1144183960042255,3.4235008239746065,-0.5372390590146097,7.384240706963823,1.4431308824800055,5.4038707654692075,-1.9815197143554855,88.51363368069427,3.4709640292603865,1.9803699414946063,5,-1.7450027465820312,-5.350002288818359,-9.645001411437988,-9.690000534057617,-2.8600006103515625,2,-0.012849821732075162,1.6185622148812806,69.41999816894531,-1.6666755899399017,68.86000061035156,1.129036227603859,68.41999816894531,-0.012849821732075162 4482,2017-06-01,71.19000244140625,71.29000091552734,69.70999908447266,69.73999786376953,49380.0,0.016419210606034795,-1.0927146964162107,1.9594713020527255,79.83961673012828,79.80174775709484,-2.8369378373449052,-4.757913781110062,-8.479021754074935,-10.36202541083162,46.9711550004658,1.5800018310546875,3.0411843471017335,4.17400226593017,0.05554862820497419,8.292455903655366,2.114775447067572,6.233229084792768,-2.9900054931640625,97.1098699254039,13.382561734908705,2.0592268188625966,6,-2.045001983642578,-6.045001983642578,-10.722502708435059,-10.840002059936523,-3.410003662109361,3,-0.05295693416451108,-1.5434582500601226,70.04000091552734,1.6185622148812806,69.41999816894531,-1.6666755899399017,68.86000061035156,-0.05295693416451108 4483,2017-06-02,71.9000015258789,72.33000183105469,71.37999725341797,71.37999725341797,30878.0,0.009973297655903712,-2.6538337392529123,0.3586225040119965,82.05127996126627,80.0029654302108,-3.1911785515962805,-5.070230516609968,-9.079632998991897,-11.014060366236698,49.10594283014705,1.1399993896484375,2.872847325587898,4.466501235961914,0.13978942958341634,8.793213042340405,2.3031453327726723,6.629857139151156,-3.0820037841796903,89.58838264416397,7.166804885296187,2.1633559031892466,6,-2.1949996948242188,-6.150001525878906,-11.400002479553223,-11.55000114440918,-4.8899993896484375,4,-0.05563282218513299,-1.0927146964162107,71.19000244140625,-1.5434582500601226,70.04000091552734,1.6185622148812806,69.41999816894531,-0.05563282218513299 4484,2017-06-05,71.80000305175781,72.0,71.63999938964844,71.86000061035156,30853.0,-0.0013907993323908352,1.1176734583969123,-0.11537897238768743,80.43957057400733,78.89325824746295,-2.6941248743874695,-4.568068482195002,-8.869153336033115,-10.849224907186695,50.82587036311603,0.3600006103515625,2.885786037050167,3.962502670288089,-0.41288341351319957,8.337888754089384,1.7748096283874446,6.150195712188733,-2.2796044921875023,87.16711494694529,6.173591148034262,2.187693041900647,6,-2.095001220703125,-5.325002670288086,-11.322504043579102,-11.450002670288086,-4.830001831054702,0,-0.048468011267701394,-2.6538337392529123,71.9000015258789,-1.0927146964162107,71.19000244140625,-1.5434582500601226,70.04000091552734,-0.048468011267701394 4485,2017-06-06,71.23999786376953,71.80000305175781,70.75,71.80000305175781,55496.0,-0.007799514821532738,2.749976158362965,9.3337995930824,73.70784763857635,78.49846806915264,-1.8943866257937714,-3.6651433227170003,-8.201606839278362,-10.207660663905827,52.23391154498442,1.0500030517578125,2.7954266936920646,3.065497589111331,-1.2655583858479247,7.396553564070594,0.899969601631696,5.231025576590966,-1.1576786499023513,65.06400616219786,-16.261181667286067,2.165527987479631,6,-1.3649978637695312,-4.594997406005859,-10.879998207092285,-10.889997482299805,-3.3499984741210938,1,-0.05628852648906779,1.1176734583969123,71.80000305175781,-2.6538337392529123,71.9000015258789,-1.0927146964162107,71.19000244140625,-0.05628852648906779 4486,2017-06-07,71.0,71.80000305175781,70.66999816894531,71.05999755859375,38532.0,-0.0033688639944722265,-2.1388971305048106,0.10713750493862481,77.08575393751613,78.4246987322717,-1.221628395718298,-3.1212864775885834,-7.855606292344568,-9.897688627766556,53.40837806373017,1.1300048828125,2.801675210981415,2.5309997558593693,-1.7229990735137335,6.784998585232472,0.4040003411728179,4.657999170545921,-0.4681442626953185,49.236624549735154,-34.561759703082004,2.1269994146865505,6,-0.9199981689453125,-3.844999313354492,-10.550000190734863,-10.649999618530273,-2.9599990844726562,2,-0.0342253564109265,2.749976158362965,71.23999786376953,1.1176734583969123,71.80000305175781,-2.6538337392529123,71.9000015258789,-0.0342253564109265 4487,2017-06-08,71.27999877929688,71.3499984741211,70.58999633789062,71.0,71155.0,0.003943644778829247,2.6190735694822886,-4.6668362156663274,74.64236639896026,77.986207779119,-1.0929611105316042,-3.081194121376683,-8.00965614341193,-10.107290765535112,54.508198234475145,0.7600021362304688,2.645770073447679,2.507498550415036,-1.632086556754814,6.647083657584886,0.43770599683011824,4.577291103999954,1.0500030517578125,39.655187533433306,-42.248506340475174,2.069792553584923,6,-1.0149993896484375,-4.089998245239258,-10.829998970031738,-10.929998397827148,-2.749999999999986,3,-0.05751962043119352,-2.1388971305048106,71.0,2.749976158362965,71.23999786376953,1.1176734583969123,71.80000305175781,-0.05751962043119352 4488,2017-06-09,70.73999786376953,72.0,70.26999664306639,71.25,49656.0,-0.007575770549594685,-1.3862039935807784,-1.8214441416893732,69.99996278349671,77.13454127177545,-0.21150147277603537,-2.2833716630655942,-7.358990034684361,-9.490217336952178,55.48718524314836,1.730003356933608,2.691759585161961,1.7294979095458984,-2.279358440319811,5.738354259411608,-0.2749302653869563,3.733926084478753,1.5552038574218727,27.16764790192117,-52.755313674374975,2.004428174932856,6,-0.47499847412109375,-3.18499755859375,-10.212498664855957,-10.389997482299805,-2.779998779296875,4,-0.041843358409099474,2.6190735694822886,71.27999877929688,-2.1388971305048106,71.0,2.749976158362965,71.23999786376953,-0.041843358409099474 4489,2017-06-12,70.08000183105469,70.58000183105469,69.31999969482422,70.58000183105469,56350.0,-0.009329884826768886,4.040008544921875,0.9803880503238739,60.40608104968011,75.23273606508036,0.7149339429736443,-1.3641022841417225,-6.584689765224809,-8.75045599725415,56.109725434915234,1.4199981689453125,2.6901289412479628,0.8605018615722599,-2.8932871722630296,4.614290895407549,-1.0163926553453848,2.7373963784899047,2.1341916870117217,28.35828543611379,-47.20471675732858,1.8768945169176465,6,0.6899986267089844,-2.3000011444091797,-9.422501564025879,-9.730001449584961,-2.5400009155273438,0,-0.04380707212629953,-1.3862039935807784,70.73999786376953,2.6190735694822886,71.27999877929688,-2.1388971305048106,71.0,-0.04380707212629953 4490,2017-06-13,70.80999755859375,70.93000030517578,70.13999938964844,70.29000091552734,28511.0,0.010416605429019565,1.078943934146464,-1.0399932861328125,72.3320225645232,74.50050018201719,0.22668296616960504,-1.829547955867298,-7.189219611037544,-9.393715633414175,56.62245554921852,0.8499984741210938,2.6653311930322587,1.3629978179931612,-2.1812446521441586,4.907240288130481,-0.4091234170755058,3.1351190530618283,1.230544330078132,55.59692888437199,-20.56154362015627,1.7721212350686615,6,0.015003204345703125,-2.7949962615966797,-9.617499351501465,-10.239999771118164,-2.5,1,-0.05422957873587164,4.040008544921875,70.08000183105469,-1.3862039935807784,70.73999786376953,2.6190735694822886,71.27999877929688,-0.05422957873587164 4491,2017-06-14,70.86000061035156,71.6500015258789,70.5999984741211,70.80999755859375,40539.0,0.0007061580776985821,-3.4680864878903965,0.09616033569552651,70.50561918151114,73.46338934328195,0.341099394586621,-1.6623464814947226,-7.139925409831683,-9.358206363227993,56.6397007158288,1.0500030517578125,2.642796376461007,1.2210006713867188,-2.182922936602722,4.62492427937616,-0.48096113260800166,2.922962475381439,1.0173087466894657,57.46271418526331,-17.957543243022286,1.7019618039947193,6,-0.034999847412109375,-2.595001220703125,-9.667502403259277,-10.290002822875977,-3.7600021362304545,2,-0.041913649380765805,1.078943934146464,70.80999755859375,4.040008544921875,70.08000183105469,-1.3862039935807784,70.73999786376953,-0.041913649380765805 4492,2017-06-15,71.04000091552734,71.04000091552734,69.83000183105469,70.8499984741211,31945.0,0.00254022443727564,11.736668808223579,3.7998169057064386,69.20823213944118,72.03638402974582,0.15375245023108164,-1.5558897785682007,-7.065938393038664,-9.44279594112352,56.444831703518375,1.2099990844726562,2.596255008250523,1.1685009002685547,-1.92180581658927,4.258807617126379,-0.37665245816036474,2.713654258697474,0.6838698617806784,64.1791427180569,-8.365734042168114,1.5451533584289154,6,-0.3800010681152344,-2.625,-9.535002708435059,-10.200002670288086,-9.240001678466797,3,-0.0422297291854945,-3.4680864878903965,70.86000061035156,1.078943934146464,70.80999755859375,4.040008544921875,70.08000183105469,-0.0422297291854945 4493,2017-06-16,70.5999984741211,71.69000244140625,70.5999984741211,71.04000091552734,100409.0,-0.0061937279805140966,-3.954535996670828,-2.315772566655959,62.75658314977665,70.07160764927575,0.4357841264593958,-0.9180146810826386,-6.356350640731364,-8.90609864497825,56.22180139658861,1.0900039672851562,2.4653646630659267,0.5729984283447322,-2.319388363777918,3.4653852204673825,-0.8731949677165858,2.0191918244060503,-1.279998779296875,54.00832472210687,-15.775354238940416,1.446193396061323,6,0.060001373291015625,-2.0249977111816406,-8.622499465942383,-9.649999618530273,-11.439998626708984,4,-0.029320109625540214,11.736668808223579,71.04000091552734,-3.4680864878903965,70.86000061035156,1.078943934146464,70.80999755859375,-0.029320109625540214 4494,2017-06-19,71.16999816894531,71.95999908447266,71.12000274658203,71.12999725341797,56634.0,0.00807365024282758,-27.00457840518886,-0.09091066722152864,62.811123944675174,68.86086057217561,-0.2603593770485162,-1.2604430745814454,-6.663603691651645,-9.38548597041531,55.97069619987103,1.3600006103515625,2.2342169409792945,0.9574981689453068,-1.7087342428973074,3.623730580787921,-0.37561803697599316,2.290614374866607,-1.8025984191894509,62.91070731384074,-3.17849865502604,1.3331162059213042,6,-0.5099983215332031,-2.529998779296875,-8.564996719360344,-9.924997329711907,-12.259998321533203,0,-0.0451032621478038,-3.954535996670828,70.5999984741211,11.736668808223579,71.04000091552734,-3.4680864878903965,70.86000061035156,-0.0451032621478038 4495,2017-06-20,72.48999786376953,72.73999786376953,71.19999694824219,71.23999786376953,63737.0,0.018547136838345413,-1.3157876621961153,31.249284760633227,66.26824266544543,67.65891487527887,-1.5470931747530727,-2.3836828715382126,-7.708482769549192,-10.599092418244403,55.567604746422376,1.5699996948242188,1.9206516024349298,2.07499809265137,-0.6391714839267593,4.789167669229499,0.7179133043623125,3.4320828809404276,-3.018894140624994,91.40892299544595,26.993150414127143,1.3570847882890633,6,-1.4599990844726562,-3.3649978637695312,-9.607496261596673,-11.244997024536126,-13.599998474121094,1,-0.06828524064167751,-27.00457840518886,71.16999816894531,-3.954535996670828,70.5999984741211,11.736668808223579,71.04000091552734,-0.06828524064167751 4496,2017-06-21,71.37999725341797,72.5199966430664,70.70999908447266,72.4800033569336,57702.0,-0.015312465761657013,2.0678115139916207,-0.8800048828125,51.26832353938816,65.06179900199308,-0.42188733674800005,-1.0137744445991501,-6.337679837202316,-9.40372083347841,55.25590671817502,1.80999755859375,1.6002918367699976,0.7669975280761747,-1.580184847090024,3.1141799032423734,-0.4065936595069246,1.940588715659274,-1.712759881835936,53.26452012091689,-6.725858976555266,1.1735911875830995,6,-0.34999847412109375,-2.2449989318847656,-8.234997749328613,-9.949998855590813,-11.639995574951172,2,-0.04300924366703052,-1.3157876621961153,72.48999786376953,-27.00457840518886,71.16999816894531,-3.954535996670828,70.5999984741211,-0.04300924366703052 4497,2017-06-22,72.16999816894531,72.19999694824219,70.98999786376953,71.5,39398.0,0.011067539169588692,2.315085387011141,-0.6090858648911084,51.78333324934616,63.037729053754134,-1.1983887228807646,-1.5501006711990613,-6.868440332712481,-10.068401216009477,54.927364141167764,1.2099990844726562,1.4107527101527353,1.3454986572265568,-0.7346681233637042,3.425665437816818,0.3054152669314334,2.3855820475216802,-2.3183951678320227,73.36449264511897,16.410932456882705,1.0400833902951272,6,-1.1399993896484375,-3.0349998474121094,-8.037498474121094,-9.934999465942383,-11.65999984741211,3,-0.07025079428373637,2.0678115139916207,71.37999725341797,-1.3157876621961153,72.48999786376953,-27.00457840518886,71.16999816894531,-0.07025079428373637 4498,2017-06-23,71.69999694824219,72.16999816894531,71.44999694824219,72.16999816894531,22713.0,-0.006512418354270744,2.0638270242192065,-0.7014962763898062,49.37023883648886,61.81152436339955,-0.6458041278421547,-0.8661803803668136,-6.129321371551583,-9.44516066159165,54.426863174664106,0.720001220703125,1.197210734935652,0.7114974975585966,-1.0655873519358892,2.4885823470530823,-0.17704492718864628,1.6000399223058395,-1.6750902553695255,48.76839699935357,-4.183106151892652,0.8885424247472452,6,-0.4149971008300781,-2.2249984741210938,-7.287497520446777,-9.464998245239258,-11.479995727539055,4,-0.13807528776225908,2.315085387011141,72.16999816894531,2.0678115139916207,71.37999725341797,-1.3157876621961153,72.48999786376953,-0.13807528776225908 4499,2017-06-26,71.91000366210938,72.47000122070312,71.5999984741211,71.69999694824219,39886.0,0.002928964055867178,-3.243877930777819,-0.4468216349587689,54.413738129965004,59.82060387067086,-0.6357858548236806,-0.8811496829716816,-6.07414954312199,-9.503462284430569,53.73205627015191,0.8700027465820312,1.0116876661797107,0.7690040588378935,-0.7426476650813072,2.280655782757094,0.013178196878300241,1.5248299207974867,-1.7221914989828946,59.113561538808455,7.37636873826996,0.7558258619596,6,-0.6250038146972656,-2.0400047302246094,-7.307503700256348,-9.675004959106445,-11.280002593994148,0,-0.1773050085577379,2.0638270242192065,71.69999694824219,2.315085387011141,72.16999816894531,2.0678115139916207,71.37999725341797,-0.1773050085577379 4500,2017-06-27,70.30999755859375,71.91000366210938,69.83000183105469,71.80000305175781,30603.0,-0.02225011850971015,1.4327411280751694,-7.095037419167332,46.14524301506441,57.113895407732336,0.9899392249706978,0.831587583667698,-4.237886213400671,-7.7520103278861825,52.1903063088632,2.0800018310546875,0.8533221661732568,-0.8755020141601619,-2.21661666871627,0.4656126403959462,-1.546059341438223,-0.20494468688210077,2.4300003051757812,17.84374175725999,-32.79658637288852,0.6705573272780573,6,0.9750022888183594,-0.3999977111816406,-5.549999237060547,-8.07499885559082,-9.21999740600586,1,-0.16213907135583816,-3.243877930777819,71.91000366210938,2.0638270242192065,71.69999694824219,2.315085387011141,72.16999816894531,-0.16213907135583816 4501,2017-06-28,69.13999938964844,69.98000335693361,68.65000152587889,69.98000335693361,28561.0,-0.016640566200706752,2.16665607033538,0.5637589734661996,39.12603217677844,53.771428745214244,2.1124432155651647,2.0350403379284785,-2.843256604805191,-6.439025721902112,49.91378618781427,1.659996032714858,0.8153510768821661,-2.000500106811529,-3.5479733710789674,-0.45302684254409087,-2.7742367389452482,-1.22676347467781,3.5417985534667906,12.82717023337593,-37.583281026473024,0.7737366321337205,6,1.5550003051757812,0.7700004577636719,-4.020000457763672,-6.64000129699707,-8.64999771118164,2,-0.14824992899167744,1.4327411280751694,70.30999755859375,-3.243877930777819,71.91000366210938,2.0638270242192065,71.69999694824219,-0.14824992899167744 4502,2017-06-29,67.41999816894531,69.26999664306639,66.75,68.95999908447266,45381.0,-0.024877078910715777,1.3333345107112127,1.8333257645252685,34.9364967824344,50.68030803773178,3.648639360922928,3.645001894620094,-0.9294532826084776,-4.611732325810316,47.31650093093447,2.519996643066392,0.5651819666153415,-3.532001113891596,-5.803273982986823,-1.2607282447963684,-4.667637548439217,-2.396364679343975,5.100527917480463,11.713252202120223,-39.91726521331615,1.1356364345476158,6,2.325000762939453,2.325000762939453,-2.219999313354492,-4.920000076293945,-6.189998626708984,3,-0.11391273656272571,2.16665607033538,69.13999938964844,1.4327411280751694,70.30999755859375,-3.243877930777819,71.91000366210938,-0.11391273656272571 4503,2017-06-30,67.90000152587889,68.29000091552734,67.16000366210939,67.43000030517578,32272.0,0.007119599079945971,-1.2376304935716684,-0.3051954164210142,39.94466587322974,48.139590474237835,3.0679971281876846,3.0039791281798642,-1.2431547360533841,-4.985353192330507,44.319561075267785,1.1299972534179545,0.3357096777584445,-2.8519977569580277,-5.452391013599382,-0.2516045003166738,-4.152194385278705,-1.5518011286373508,4.274292995361336,20.104917490516364,-33.04548619214048,1.300196628320677,6,1.8449974060058736,1.8449974060058736,-2.6675033569335795,-5.400003433227525,-6.700000762939439,4,-0.1088365690467491,1.3333345107112127,67.41999816894531,2.16665607033538,69.13999938964844,1.4327411280751694,70.30999755859375,-0.1088365690467491 4504,2017-07-03,68.31999969482422,68.55999755859375,67.84999847412111,68.0,32130.0,0.006185539904373316,-1.2903094813265834,0.6808486461918263,38.17667264893048,45.018304916847285,2.459896448647015,2.434730141371901,-1.4927327652736153,-5.29081609819751,41.0887316742909,0.709999084472642,0.10526014708520393,-2.2579994201660156,-5.023596456758412,0.5075976164263807,-3.640797938462214,-0.8752009018698175,3.528837155141602,30.426329080983894,-21.48868138060286,1.3827985182961948,7,1.3149986267089844,1.4249992370605469,-2.947500228881836,-5.820001602172852,-6.6100006103515625,0,-0.11855969716485126,-1.2376304935716684,67.90000152587889,1.3333345107112127,67.41999816894531,2.16665607033538,69.13999938964844,-0.11855969716485126 4505,2017-07-04,67.23000335693361,68.25,67.16999816894531,68.25,29847.0,-0.015954279021655027,1.117657618573897,-3.1874925494122532,34.31291027724937,43.13437010994298,3.045571398706983,3.3823175210702345,-0.25371876770468305,-4.098166222283162,38.997486629289064,1.1500015258789062,-0.07984581447504979,-3.1474960327148267,-6.269483711208949,-0.025508354220704632,-4.708489871961888,-1.5865021934677657,4.31290328203427,14.860769599611109,-34.85080963709152,1.5609938392470581,7,2.3799972534179545,2.5149955749511577,-1.5575027465820455,-4.435003280639663,-5.8700027465820455,1,-0.09817048875898504,-1.2903094813265834,68.31999969482422,-1.2376304935716684,67.90000152587889,1.3333345107112127,67.41999816894531,-0.09817048875898504 4506,2017-07-05,68.56999969482422,68.80999755859375,66.75,67.15000152587889,45075.0,0.01993152269792975,1.1684254485295298,-1.3921596493459227,40.298511040737196,41.858278753430874,1.4137275548624757,1.9509643654107265,-1.3470713417559637,-5.335616414125248,36.74075060197478,2.05999755859375,-0.2923416745276626,-1.6859996795654268,-4.893938405188479,1.521939046057625,-3.2899690423769528,-0.08203031675390093,2.6853325458055934,72.22230632059889,23.335284192303646,1.6039693628115228,7,1.0400009155273438,1.1749992370605469,-2.7024993896484375,-5.579999923706062,-7.470001220703125,2,-0.10908559975975807,1.117657618573897,67.23000335693361,-1.2903094813265834,68.31999969482422,-1.2376304935716684,67.90000152587889,-0.10908559975975807 4507,2017-07-06,67.18000030517578,68.80000305175781,67.05000305175781,68.58999633789061,44203.0,-0.020271246840232293,-1.0958202559288042,-0.9929562330084368,37.500013942598855,40.53936487633198,2.2590177099763054,3.1811523546409433,0.28946605558718375,-3.8451628112193106,34.465622850246056,1.75,-0.7092554381830212,-2.8709991455078097,-6.3184797736915925,0.5764814826759732,-4.594739459599694,-1.1472588314159253,3.8050120010162374,20.873825960712274,-26.234949971524813,1.7237403140918908,7,2.4300003051757812,2.5649986267089844,-0.6875019073486328,-3.7350025177001953,-5.8300018310546875,3,-0.09958318839414415,1.1684254485295298,68.56999969482422,1.117657618573897,67.23000335693361,-1.2903094813265834,68.31999969482422,-0.09958318839414415 4508,2017-07-07,67.77999877929689,67.77999877929689,66.55000305175781,67.02999877929689,34426.0,0.0089312067787366,2.2799886067708712,-0.531916390258161,37.636769768246864,38.67525728058553,1.1672388832902953,2.4749184207157526,-0.09417089443172699,-4.334130745643698,31.939747444051434,1.2299957275390767,-0.920692028309702,-2.123000717163066,-5.697735988783279,1.451734554457147,-3.9103683529731654,-0.33563308135296666,2.9509127885236097,54.42472199904189,8.929999988989408,1.787367635810105,7,1.4500045776367045,1.8650016784667827,-0.6349983215332173,-3.8799991607666158,-5.86999893188478,4,-0.09663616634736838,-1.0958202559288042,67.18000030517578,1.1684254485295298,68.56999969482422,1.117657618573897,67.23000335693361,-0.09663616634736838 4509,2017-07-10,67.01000213623047,67.76999664306639,66.91999816894531,67.69999694824219,79224.0,-0.011360233947091958,1.0482034029176104,-0.9199930826822916,29.179353333627063,36.79015842709249,1.3064635378144658,3.165418386197132,0.8651341810351028,-3.465714827323822,30.45023963668756,0.8600006103515767,-1.245840377308923,-2.739497375488284,-6.5388279879658455,1.0598332369892773,-4.639162681727072,-0.8398320692494963,3.386436750305009,20.353991263309272,-18.53427124123601,1.8996653062387836,7,1.2550010681152344,2.634998321533203,0.717498779296875,-2.5900020599365234,-4.560001373291016,0,-0.08670349482274842,2.2799886067708712,67.77999877929689,-1.0958202559288042,67.18000030517578,1.1684254485295298,68.56999969482422,-0.08670349482274842 4510,2017-07-11,66.97000122070311,67.41999816894531,66.47000122070311,67.01000213623047,36588.0,-0.000596939475483671,1.2093132601733814,0.05797277723108241,31.761808992585756,35.97191140662663,0.9195638103037425,3.059866979074215,1.054038252241341,-3.3220572249336016,28.828658910865578,0.9499969482422017,-1.5508136361825393,-2.587498474121105,-6.545954134906026,1.3709571866638157,-4.5667263045135655,-0.6082706437286447,3.118722799050147,21.367554807830118,-15.05356578750758,1.979227830392462,7,0.8999977111816406,2.6349983215332173,1.1199998855590962,-2.5500011444091655,-4.430000305175767,1,-0.07854266149549327,1.0482034029176104,67.01000213623047,2.2799886067708712,67.77999877929689,-1.0958202559288042,67.18000030517578,-0.07854266149549327 4511,2017-07-12,67.88999938964844,68.19000244140625,66.90000152587889,66.90000152587889,44668.0,0.01373746680866006,-1.6060680790067432,-24.749380125873692,32.48773178497849,35.69982640690931,-0.21947362758855604,2.00895542978634,0.32055987430668154,-4.139820549061355,26.569001254083947,1.290000915527358,-1.9354518057002679,-1.5190002441406278,-5.49451786175085,2.4565173734695946,-3.506759052945739,0.4687585646644834,1.8368523501998055,60.94407952900829,27.9899884521787,1.9877588088051095,7,-0.25,1.7150001525878906,0.37000083923339844,-3.469999313354492,-4.739997863769538,2,-0.09618498803952769,1.2093132601733814,66.97000122070311,1.0482034029176104,67.01000213623047,2.2799886067708712,67.77999877929689,-0.09618498803952769 4512,2017-07-13,68.04000091552734,68.87000274658203,67.55000305175781,67.88999938964844,30762.0,0.002209478969324774,-2.180744376729265,0.15151701975169518,34.62186738062407,35.10840435217535,-0.3042768893830612,1.7103691853321266,0.3301064351354057,-4.183441679155202,24.885800962192587,1.3199996948242188,-2.1449635860759315,-1.218998718261716,-5.161653684471105,2.723656247947673,-3.1903262013664175,0.7523287648429857,1.3611657724063804,65.41661236024727,33.03929675806618,1.971327483104698,7,-0.3699989318847656,1.5649986267089844,0.5775003433227539,-3.6200008392333984,-5.3300018310546875,3,-0.10199885873050418,-1.6060680790067432,67.88999938964844,1.2093132601733814,66.97000122070311,1.0482034029176104,67.01000213623047,-0.10199885873050418 4513,2017-07-14,68.52999877929689,68.76999664306639,67.73000335693361,68.05999755859375,23244.0,0.007201614596946904,1.1894665831446112,3.1333095976807823,36.124766357481924,34.88041476423662,-0.7772475989875147,1.1144807502876688,-0.0026432112086496318,-4.578298581235572,22.803191150793687,1.039993286132784,-2.181952788331486,-0.6255008697509652,-4.528412826805976,3.2774110873040456,-2.5769568482784706,1.3259551087765402,0.5780513619137793,85.8331770368093,54.48990515382016,1.9514559785275043,7,-0.8599967956543111,1.075000762939439,0.19750118255613813,-4.109998703002944,-6.449996948242202,4,-0.10477163918095522,-2.180744376729265,68.04000091552734,-1.6060680790067432,67.88999938964844,1.2093132601733814,66.97000122070311,-0.10477163918095522 4514,2017-07-17,67.95999908447266,68.69999694824219,67.73000335693361,68.52999877929689,24148.0,-0.008317520866444772,1.1318633410186232,-1.2127621583014025,39.461877271287285,35.45252220801861,-0.29467220016198326,1.50903389720402,0.7157428618526751,-3.918540352546131,20.48442567371503,0.9699935913085795,-2.0309104321708134,-1.0350006103515597,-4.85217070828368,2.7821694875805605,-2.9435856593176197,0.8735844386145004,0.910003662109375,62.08320485229206,27.833037461196973,1.9085850489660607,7,-0.2899971008300781,1.6450004577636719,0.9500007629394531,-3.539999008178711,-4.759998321533203,0,-0.08902294465219962,1.1894665831446112,68.52999877929689,-2.180744376729265,68.04000091552734,-1.6060680790067432,67.88999938964844,-0.08902294465219962 4515,2017-07-18,67.54000091552734,67.98000335693361,66.11000061035156,67.98000335693361,72412.0,-0.00618007908480489,7.499965321125885,0.7719345210210066,42.30768948616698,35.67576425751081,0.19436281164647085,1.6223555285305054,1.257160860187014,-3.4018520419935356,18.114532511957403,1.8700027465820455,-1.9920090830044188,-1.2074989318847713,-4.698483611283763,2.28348574751422,-2.952991271584267,0.5379934078147244,1.2299957275390483,51.81156515801957,14.238031208341752,1.745492339699496,7,-0.049999237060546875,1.8849983215332031,1.734999656677246,-3.1200008392333984,-5.25,1,-0.07536274923883968,1.1318633410186232,67.95999908447266,1.1894665831446112,68.52999877929689,-2.180744376729265,68.04000091552734,-0.07536274923883968 4516,2017-07-19,68.30999755859375,68.34999847412111,67.06999969482422,67.66000366210939,57951.0,0.011400601608363203,2.5068664952654696,-1.477250658898519,54.709000603893955,37.58787388654359,-0.68883170796515,0.6435654990320643,0.600369737082957,-4.058203127460885,16.055479126793543,1.2799987792968892,-1.9473060844462395,-0.28400230407714844,-3.5503618551378366,2.9823572469835398,-1.9171820796074854,1.3491774714531886,0.3899993896484375,79.70997266135743,37.25980207611647,1.6331797755303417,7,-0.8199958801269531,1.1150016784667969,1.1100034713745117,-3.8899974822998047,-6.4199981689453125,2,-0.08446782095281324,7.499965321125885,67.54000091552734,1.1318633410186232,67.95999908447266,1.1894665831446112,68.52999877929689,-0.08446782095281324 4517,2017-07-20,67.09999847412111,68.44999694824219,67.09999847412111,68.43000030517578,30270.0,-0.01771335276999164,-1.0300700985510127,-2.0461758768017506,46.07070320989891,38.5249776022827,0.5683989141642343,1.5328476654425458,1.908624356108973,-2.7669462833329277,13.854356579946488,1.3499984741210795,-1.7756375576254726,-1.2405014038085795,-4.099919041317477,1.6189162337003182,-2.6702102225630284,0.18920741494586935,-0.9899978637695455,37.21802031257692,-7.725778977135015,1.429708818754451,7,0.3900032043456889,2.325000762939439,2.4450016021728374,-2.6799983978271626,-5.099998474121108,3,-0.05886731800397327,2.5068664952654696,68.30999755859375,7.499965321125885,67.54000091552734,1.1318633410186232,67.95999908447266,-0.05886731800397327 4518,2017-07-21,61.79999923706055,66.0,61.68999862670898,65.98999786376953,241081.0,-0.07898657760930716,1.0475051806452758,3.1503705700813756,28.353221207416823,38.4331851438149,5.510407255820695,6.3802544679310245,7.222495152824806,2.584795477080661,12.461310693827485,5.409999847412131,-1.9124497751984535,-6.045500755310059,-9.756897404204324,-2.3341041064157935,-7.901199079757191,-4.189802430862926,6.649997711181641,1.5691959584879118,-43.343347320803055,1.855698324447129,7,3.480001449584961,5.414999008178711,7.73750114440918,2.6200008392333984,-0.6399993896484375,4,0.01472491680657484,-1.0300700985510127,67.09999847412111,2.5068664952654696,68.30999755859375,7.499965321125885,67.54000091552734,0.01472491680657484 4519,2017-07-24,59.15999984741211,59.88000106811523,57.33000183105469,59.2599983215332,190213.0,-0.04271843725307478,2.805957742389162,0.023865992099295054,25.707367610221624,37.760469434663335,7.73298839960259,8.449278453640318,9.848554172794195,5.252130896958619,11.228783003280512,4.469997406005859,-1.9736433261680588,-8.047999954223627,-12.994413902014514,-3.101586006432747,-10.52120692811907,-5.5747929803281835,9.289997100830078,16.45682392008343,-30.924560471291535,2.4732069738954414,7,3.94000244140625,5.875,10.457500457763672,5.260000228881836,1.3300018310546875,0,0.04935770776156123,1.0475051806452758,61.79999923706055,-1.0300700985510127,67.09999847412111,2.5068664952654696,68.30999755859375,0.04935770776156123 4520,2017-07-25,58.90999984741211,59.54999923706055,58.63000106811523,58.849998474121094,95728.0,-0.0042258282732388075,-2.680020752111375,-0.600022888532845,18.87883679151227,36.248369990944866,7.509105456231168,8.223027850572578,10.069815689776561,5.543938508600888,11.850699504504394,0.9199981689453196,-2.114010269824604,-7.7280000686645565,-13.692009983304743,-1.7639901540243628,-10.710005025984657,-4.745995111344463,9.095197296142572,14.20862149404468,-28.790022157169446,2.982004957320096,7,4.19000244140625,6.125,10.739999771118164,6.005001068115234,2.3899993896484375,1,0.07282296599285765,2.805957742389162,59.15999984741211,1.0475051806452758,61.79999923706055,-1.0300700985510127,67.09999847412111,0.07282296599285765 4521,2017-07-26,58.88999938964844,59.15999984741211,58.040000915527344,58.72999954223633,65153.0,-0.0003395087050666046,2.199993460526101,2.6666030898340645,20.706682115981096,34.702238294873425,6.837204220094193,7.837588401171672,10.035752089244369,5.596474450581809,13.562768912777951,1.1199989318847656,-2.094420554629494,-7.2355005264282255,-14.001874095092745,-0.4691269577636987,-10.618687310760492,-3.8523137420959657,8.68818994140625,14.028761183379986,-30.456198187777048,3.383186784332262,7,4.159999847412102,6.034999847412109,11.1875,6.274999618530273,2.6599998474121094,2,0.057734786230555724,-2.680020752111375,58.90999984741211,2.805957742389162,59.15999984741211,1.0475051806452758,61.79999923706055,0.057734786230555724 4522,2017-07-27,59.7400016784668,59.88999938964844,58.2599983215332,58.5,48532.0,0.014433728945967284,1.116888489253185,7.750017881410486,22.083324171872462,33.14207805202793,5.236730656069895,6.727649302418712,9.160757960973768,4.792264248846479,14.997935422410396,1.6300010681152344,-2.1405425789185415,-6.00149841308594,-13.30863765094712,1.3056408247752316,-9.65506803201653,-2.347928794155351,7.428260152587896,27.797005264019347,-14.793217121594736,3.6535696189305864,7,3.2749977111816406,5.159999847412109,10.342496871948242,5.5449981689453125,2.2899971008300852,3,0.035989247585786366,2.199993460526101,58.88999938964844,-2.680020752111375,58.90999984741211,2.805957742389162,59.15999984741211,0.035989247585786366 4523,2017-07-28,60.5099983215332,61.25,59.63000106811523,59.7400016784668,127854.0,0.012889129920194753,-2.272732176848173,0.6209641941924389,27.430526765020673,31.805261329109413,3.5866319122039556,5.666130748567355,8.338739965113305,4.071245679986191,16.181794157328767,1.6199989318847727,-2.2745306217555594,-4.862001609802249,-12.451491894424677,2.7274886748201723,-8.656746752113463,-1.0672564674910348,6.264733109521487,81.12239734372385,34.243907995246985,3.7947451423112115,7,2.3800010681152344,4.390003204345703,9.572500228881836,4.775001525878906,1.3600006103515696,4,0.02462405750780805,1.116888489253185,59.7400016784668,2.199993460526101,58.88999938964844,-2.680020752111375,58.90999984741211,0.02462405750780805 4524,2017-07-31,60.22000122070313,60.7599983215332,59.72000122070313,60.33000183105469,78858.0,-0.004792548485774373,1.1443380866610413,-0.14285855833538835,26.9624357424711,30.10023313536543,2.976232138690875,5.605583302934228,8.573240452178588,4.3935436173592635,17.635725983869172,1.039997100830071,-2.5039603921879063,-4.746998786926262,-12.535973620511776,3.0419760466592436,-8.641486203719019,-0.8525113701335059,6.176941026351564,67.91280146218241,17.071747186485105,3.894487416792754,7,2.6699981689453054,4.680000305175774,10.15999794006347,5.3999977111816335,2.0499992370605398,0,0.01560940896138363,-2.272732176848173,60.5099983215332,1.116888489253185,59.7400016784668,2.199993460526101,58.88999938964844,0.01560940896138363 4525,2017-08-01,60.63000106811523,60.81999969482422,59.93000030517578,60.13999938964844,42769.0,0.0068083666406693055,1.0459781202727292,-4.454535996671051,24.328131150159166,26.724580973839345,1.6572466474169332,4.928460277022388,8.079770734197176,4.017918020416182,18.711437822717734,0.8899993896484375,-2.825356582685501,-4.0069988250732465,-11.950006165970471,3.9360085158239784,-7.978502495521859,-0.03549515462463404,5.4042635622994695,80.68538602132882,29.836666528466708,3.9715036704486124,8,2.2599983215332102,3.990001678466804,9.94749832153321,5.13499832153321,1.5999984741211009,1,-0.0023090778027720082,1.1443380866610413,60.22000122070313,-2.272732176848173,60.5099983215332,1.116888489253185,59.7400016784668,-0.0023090778027720082 4526,2017-08-02,61.09000015258789,61.27000045776367,60.25,60.43000030517578,54040.0,0.007586987899866227,1.0,1.3469338502619872,25.95153032872166,24.489117320375207,0.07307145696417194,4.088990481527645,7.57280885804991,3.579509528792471,20.16887676161842,1.0200004577636719,-3.209716988168431,-3.172999763488775,-11.040309699592598,4.69431017261504,-7.1066547315406865,0.7606552045631361,4.596093965852404,94.01992766021084,43.15446885469278,3.9336549680519086,8,0.5750007629394531,2.565002441406257,9.507499694824219,4.739997863769531,1.6500015258789062,2,0.0034375361589151776,1.0459781202727292,60.63000106811523,1.1443380866610413,60.22000122070313,-2.272732176848173,60.5099983215332,0.0034375361589151776 4527,2017-08-03,60.4900016784668,61.09000015258789,60.38999938964844,61.09000015258789,28491.0,-0.009821549723726397,1.3333418104599266,-0.9090888073288443,22.390093515191808,23.82654757679465,-0.4058406820387148,4.387017737971647,8.101140378068777,4.196391780047378,21.70507751177897,0.7000007629394531,-3.6797360216321167,-3.438498306274411,-11.35235034718336,4.475353734634531,-7.395424326728886,0.5184277141800635,4.861848748478067,52.439081122824206,5.749081734848438,3.9569260204544716,8,-1.1900005340576172,2.809997558593743,9.812498092651367,5.379997253417969,2.2099990844726562,3,0.017523516766095426,1.0,61.09000015258789,1.0459781202727292,60.63000106811523,1.1443380866610413,60.22000122070313,0.017523516766095426 4528,2017-08-04,61.22999954223633,61.2599983215332,59.77000045776367,60.349998474121094,51086.0,0.0122333913578474,2.170212852302011,-1.4666721767989521,27.155442216597848,23.987444755280897,-1.3803550011031405,3.3003613971680608,7.281122718291101,3.453641784558954,23.058217615611557,1.4899978637695312,-4.411735035941206,-2.3710004806518583,-10.154799367396365,5.412798406092648,-6.262899924024111,1.5208989627203948,3.8009769408729284,97.41929450215714,50.50042300759805,3.8918994433722527,8,-1.5749988555908203,1.8700027465820312,8.514999389648438,4.6399993896484375,2.1100006103515625,4,0.013065478409953535,1.3333418104599266,60.4900016784668,1.0,61.09000015258789,1.0459781202727292,60.63000106811523,0.013065478409953535 4529,2017-08-07,61.20000076293945,61.25,60.97000122070313,61.22999954223633,34629.0,-0.0004899359712746687,6.999999999999797,-0.03408948055156988,27.893978970195562,24.98912721957904,-1.1516598862799299,3.0280199132549512,7.214918514304799,3.48244238570922,24.484483092056056,0.2799987792968679,-5.021830244343121,-2.110499191284177,-9.791596159388106,5.570597776819753,-5.951047675336142,1.730049292767788,3.5229367340876223,95.33335367838541,47.007856883546026,3.840548484051966,8,-1.5450000762939453,1.9000015258789062,8.544998168945312,4.6699981689453125,1.579998016357429,0,0.010947682362629108,2.170212852302011,61.22999954223633,1.3333418104599266,60.4900016784668,1.0,61.09000015258789,0.010947682362629108 4530,2017-08-08,61.709999084472656,61.849998474121094,60.91999816894531,61.20000076293945,35995.0,0.008333305803519542,1.354439792750117,-17.00063580874873,26.562483066846113,25.639771769675153,-1.3664012459288415,2.2174397098531955,6.594606780319481,2.982023266922397,25.504542678517662,0.9300003051757812,-4.904276655435531,-1.337500762939456,-8.849354033461125,6.1743525075822205,-5.093427398200291,2.4184258723213787,2.7172209859155174,93.269253694116,46.89310827436705,3.7559266352608374,8,-1.6550006866455078,1.3900032043457031,7.979999542236328,4.159999847412109,0.7700004577636719,1,0.009074726650448506,6.999999999999797,61.20000076293945,2.170212852302011,61.22999954223633,1.3333418104599266,60.4900016784668,0.009074726650448506 4531,2017-08-09,61.36000061035156,61.56999969482422,60.90999984741211,61.29999923706055,60933.0,-0.00567166552120657,1.7500019868233874,0.11765013875071993,28.290454012938767,26.329452863126964,-0.7031285354783137,2.164098108238626,6.807962805918493,3.3484448893108265,27.256698777622958,0.7999992370605469,-4.489923098987234,-1.360999298095706,-8.547221796817809,5.8252232006263895,-4.95411054745675,2.2321119512653453,2.783330730463277,76.44238792940602,27.71364982397361,3.593111249361049,8,-0.6200008392333984,1.7400016784667969,8.317499160766602,4.509998321533203,1.3899993896484375,2,0.014178600443788048,1.354439792750117,61.709999084472656,6.999999999999797,61.20000076293945,2.170212852302011,61.22999954223633,0.014178600443788048 4532,2017-08-10,61.099998474121094,61.63000106811523,60.959999084472656,61.31000137329102,45523.0,-0.004237322908152041,-1.7346926065191886,-3.499968211583817,45.721260903730055,28.361756656316896,-0.256943575199557,1.978977568375477,6.8884103163485975,3.6059611658846222,29.598017332525,0.670001983642571,-3.934612936122754,-1.2740013122558622,-8.036532959001079,5.488530334489354,-4.655267135628463,2.107264511116746,2.7707996863033415,63.942273304979835,8.866137909968089,3.3812658233726083,8,-0.3149986267089844,2.0000038146972656,8.57750129699707,4.770000457763672,1.5699996948242188,3,0.026841296977123896,1.7500019868233874,61.36000061035156,1.354439792750117,61.709999084472656,6.999999999999797,61.20000076293945,0.026841296977123896 4533,2017-08-11,61.349998474121094,61.540000915527344,60.86999893188477,61.099998474121094,51531.0,0.004091653130005923,1.1269739391590552,-1.1904597554994056,68.91193962884711,33.022812643692006,-0.4193589991216413,1.2263661846540543,6.435169790504688,3.369593554681586,32.080624464766004,0.670001983642571,-3.4224504176239563,-0.6650012969970689,-6.783151131975117,5.453148537980972,-3.7240762144860895,2.3940736204919517,2.2591678331285507,48.979568004795254,-10.528009904589538,3.059074917489022,8,-0.5399990081787109,1.7500038146972656,8.32750129699707,4.520000457763672,1.5300025939941335,4,0.022004927830402865,-1.7346926065191886,61.099998474121094,1.7500019868233874,61.36000061035156,1.354439792750117,61.709999084472656,0.022004927830402865 4534,2017-08-14,61.90999984741211,62.540000915527344,61.5,61.5,25126.0,0.009127976971788243,-4.073177085756288,1.6399993896484375,74.59020084098573,38.60748705378385,-0.7983820537245947,0.2001355139061758,5.677468519803966,2.8266193495576033,34.39720890080753,1.19000244140625,-2.9442473667930145,0.19750003814696981,-5.243837476900893,5.63883755319484,-2.5231687193769687,2.9181687956709013,1.4479998807897374,62.27542995241897,-2.8397974625503863,2.7206687575239337,8,-0.7549991607666016,1.19000244140625,7.527502059936523,3.9599990844726562,1.3300018310546875,0,0.023098050536266568,1.1269739391590552,61.349998474121094,-1.7346926065191886,61.099998474121094,1.7500019868233874,61.36000061035156,0.023098050536266568 4535,2017-08-15,62.45000076293945,62.61000061035156,62.16999816894531,62.41999816894531,22257.0,0.008722353688552342,1.5142832230711383,0.07317708575628727,76.88826322137207,44.26712404185612,-1.176821689431513,-0.7807783389353133,4.960019824136964,2.3075972449190516,35.631783100378414,0.7000007629394531,-2.5806819685277986,0.9920009613037095,-3.73034155978263,5.714343482390049,-1.3691702992394568,3.353172221846876,0.6668790493765044,90.8046153407683,18.433033862295616,2.361171260543168,8,-1.260000228881836,0.6500015258789062,6.505001068115234,3.5049972534179688,0.30999755859375,1,0.005284195553657556,-4.073177085756288,61.90999984741211,1.1269739391590552,61.349998474121094,-1.7346926065191886,61.099998474121094,0.005284195553657556 4536,2017-08-16,62.540000915527344,63.099998474121094,62.290000915527344,62.5099983215332,21770.0,0.0014411553480924155,-2.446817145129741,1.0,73.89082264163723,49.98942727812782,-1.1616710922078326,-1.3968325173394547,4.697696144415204,2.238833235777747,37.11499140079214,0.80999755859375,-2.1536240390955683,1.3705009460449205,-2.138395260568686,4.879397152658527,-0.3839471572618862,3.124949049351727,-5.209999084472656,74.8879967019112,-2.9930035715375567,1.7544481033068033,8,-1.105001449584961,0.5600013732910156,6.197498321533203,4.139997482299805,-0.7800025939941406,2,-0.0009594079375223608,1.5142832230711383,62.45000076293945,-4.073177085756288,61.90999984741211,1.1269739391590552,61.349998474121094,-0.0009594079375223608 4537,2017-08-17,63.1500015258789,63.1500015258789,62.209999084472656,62.52000045776367,29718.0,0.009753767211731823,1.9841296752669217,20.998219961856087,73.15795074216031,55.100817114301435,-1.5138699982335595,-2.4431937452376857,3.909880750932281,1.6610167152932078,38.78376438969526,0.9400024414062429,-1.683581627021411,2.1780014038085866,-0.18197740535366336,4.537980212970837,0.9980119992274581,3.357990808389715,-5.704599761962882,100.0,21.598364299960622,1.1799894045811254,8,-1.1400012969970632,-0.04999923706053977,5.472497940063484,3.6999969482421946,-1.6500015258788991,3,-0.0063341491086896795,-2.446817145129741,62.540000915527344,1.5142832230711383,62.45000076293945,-4.073177085756288,61.90999984741211,-0.0063341491086896795 4538,2017-08-18,62.709999084472656,63.04999923706055,62.1500015258789,63.04999923706055,22816.0,-0.006967576100943229,4.294101807492552,-0.5396818668975726,71.2820385747505,59.92171262591865,-0.9407854956013324,-2.0359026448094397,4.180697893670271,2.1252232097860997,37.90000724165493,1.0,-1.252288571822561,1.6924989700317354,-0.7676583966217976,4.1526563366852685,0.46242028670496893,2.922577653358502,-5.036413330078126,73.33321003010171,-6.131013847438027,1.230078683326765,8,-0.6999988555908203,0.3400001525878835,5.927501678466797,4.649999618530273,-0.7199974060058594,4,-0.0006378714098442817,1.9841296752669217,63.1500015258789,-2.446817145129741,62.540000915527344,1.5142832230711383,62.45000076293945,-0.0006378714098442817 4539,2017-08-21,62.08000183105469,62.77999877929688,61.81999969482422,62.7599983215332,18127.0,-0.010046200966600916,1.6666737309462802,1.9999887803071952,61.944001211654324,63.85299241978622,-0.1931438904961169,-1.23947840083909,4.651977890963792,2.780477619474482,35.92304734859798,0.9599990844726634,-0.6966600731280366,0.916501617431642,-1.4231366745809382,3.2561399094442223,-0.25331752857464807,2.086320763437932,-4.18735944580078,19.549005885524924,-57.292094288933455,1.1698191460062892,8,-0.07000160217285156,0.93499755859375,6.557498931884766,5.314996719360352,-0.5800018310546875,0,0.01288658526843589,4.294101807492552,62.709999084472656,1.9841296752669217,63.1500015258789,-2.446817145129741,62.540000915527344,0.01288658526843589 4540,2017-08-22,63.20000076293945,63.599998474121094,62.099998474121094,62.099998474121094,24374.0,0.01804121937581038,-1.727267052528272,-1.6176587735684995,65.67609175231323,68.00695216860561,-1.2064278875000696,-2.1308521402763745,3.3594702377325376,1.6926646433366699,33.58300648301805,1.5199966430664062,-0.22175821510894167,1.822000503540039,-0.43281539731175656,4.076816404391835,0.6945925531141413,2.949408453965937,-5.0970640120605495,77.52820306204674,2.741960876281553,1.1274079504258991,8,-0.9650020599365234,-0.3100013732910156,5.4375,4.55999755859375,-2.9000015258789062,1,0.0006329258709565355,1.6666737309462802,62.08000183105469,4.294101807492552,62.709999084472656,1.9841296752669217,63.1500015258789,0.0006329258709565355 4541,2017-08-23,62.290000915527344,63.41999816894531,62.20000076293945,63.18999862670898,45931.0,-0.014398731589030822,-1.259258605160447,-0.8181780350188416,62.78409075515326,69.90282215209707,-0.16833669554235087,-1.004577657329115,4.08121833549437,2.615355497055262,30.991633909857775,1.2199974060058594,0.23459524019040146,0.7420005798339844,-1.2161683498758435,2.7001695095438123,-0.23708388502092959,1.7210850446888983,-3.857240461253909,26.404581068801757,-49.09305941352953,0.9790844648549145,8,-0.05500221252441406,0.5999984741210938,6.167499542236328,5.694997787475586,-2.740001678466797,2,0.007545310629281099,-1.727267052528272,63.20000076293945,1.6666737309462802,62.08000183105469,4.294101807492552,62.709999084472656,0.007545310629281099 4542,2017-08-24,61.88999938964844,62.47999954223633,61.88999938964844,62.29999923706055,34851.0,-0.006421600899016777,-1.8780505959303677,0.4555565445536617,54.92537143475303,68.34875901941996,0.3972905831168063,-0.45876619032588906,4.278635880134786,3.1004174976906995,28.88166406711713,0.5900001525878906,0.6811370995436761,0.23449916839599894,-1.5324786915048136,2.0014770282968115,-0.6489897615544109,1.1179880983464088,-3.1472046541841436,3.932569821866374,-65.95039697624493,0.8834889299504074,8,0.6599998474121094,1.0,6.567501068115234,6.329999923706055,-3.2900009155273438,3,-0.0021005181676730933,-1.259258605160447,62.290000915527344,-1.727267052528272,63.20000076293945,1.6666737309462802,62.08000183105469,-0.0021005181676730933 4543,2017-08-25,62.0,62.43999862670898,61.47000122070313,61.9000015258789,31114.0,0.0017773567852055194,-1.0208298563924059,-0.24389880813928175,55.89969713115746,66.27203638499459,0.43492616637553994,-0.4758112269196957,3.977337426395593,3.0846447850958754,27.704640208709634,0.9699974060058452,1.1244916982398792,0.2699996948242216,-1.4174774842968532,1.9574768739452963,-0.5737388947363158,1.113738284384759,-2.9657730402162983,24.88260388347403,-40.05512764206,0.8437385895605388,8,0.5349998474121094,-0.33499908447265625,6.457500457763672,6.469997406005859,-2.549999237060547,4,-0.008064516129032251,-1.8780505959303677,61.88999938964844,-1.259258605160447,62.290000915527344,-1.727267052528272,63.20000076293945,-0.008064516129032251 4544,2017-08-28,61.15999984741211,62.04999923706055,61.15999984741211,61.79999923706055,33069.0,-0.01354838955786919,-1.7812507450587702,-6.400091554130926,46.13221592997271,62.854697797061334,1.2933615385681705,0.46190410161762685,4.593959108116621,4.00552427557794,26.539570151840064,0.8899993896484375,1.2721302935236949,-0.6170003890991183,-2.17477374999401,0.9407729717957736,-1.3958870695465677,0.1618862913483312,-1.8518265967681629,0.0,-58.81951469978582,0.7788866804474467,8,1.2199993133544922,-0.6949996948242188,5.087499618530273,6.054998397827148,-2.0600013732910156,0,0.013570991385308373,-1.0208298563924059,62.0,-1.8780505959303677,61.88999938964844,-1.259258605160447,62.290000915527344,0.013570991385308373 4545,2017-08-29,60.4900016784668,61.18999862670898,60.13000106811523,61.13000106811523,30287.0,-0.010954842554232957,1.7894874214468368,0.9999999999999889,44.14536709638035,59.54964718092168,1.8507185378520319,1.1814496312100005,4.985633742751077,4.749175446895279,25.58485740013313,1.05999755859375,1.2115096799213632,-1.2799985885620089,-2.8605649736040206,0.30056779648000287,-2.070281781083011,-0.48971539604100656,-0.9243189144142221,10.942277434248783,-43.76238795525887,0.7902831925210048,8,1.3749980926513672,0.3299980163574219,3.5774993896484375,4.5449981689453125,-0.69000244140625,1,0.01669694649541964,-1.7812507450587702,61.15999984741211,-1.0208298563924059,62.0,-1.8780505959303677,61.88999938964844,0.01669694649541964 4546,2017-08-30,61.29999923706055,61.45000076293945,60.43000030517578,60.43000030517578,24995.0,0.013390602349447223,-1.3448315173305856,-1.35937462747063,51.25313768428741,57.11577906338025,0.9457889277735418,0.40895887100369066,3.9367705759889873,4.014775934578722,24.809328692450023,1.0200004577636719,1.075612024693669,-0.4805009841918917,-2.0447528682700806,1.0837508998862972,-1.2626269262309862,0.3016249578472028,-1.4922575304038617,49.787188452660544,-3.5941150968399853,0.7821259420390936,8,0.5650005340576172,-0.4799995422363281,2.7675018310546875,3.7350006103515625,-2.5999984741210938,2,-0.016313213906133717,1.7894874214468368,60.4900016784668,-1.7812507450587702,61.15999984741211,-1.0208298563924059,62.0,-0.016313213906133717 4547,2017-08-31,61.54999923706055,62.04999923706055,61.45000076293945,61.45000076293945,28815.0,0.004078303476533485,-11.000152590218967,0.11494091596693926,51.25313768428741,54.89034563110657,0.49725206751637074,0.25554486701084755,3.4204171110869765,3.834611630595589,23.78355171276966,0.75,0.8622624269715118,-0.2835008621215849,-1.7311314684333823,1.1641297441902125,-1.0073161652774871,0.4403144410343174,-1.5147221243559983,61.471847174148856,7.222542088313766,0.7238153031558988,8,0.3150005340576172,-0.6200008392333984,2.4375,3.4850006103515625,-2.9199981689453196,3,-0.032493907795140275,-1.3448315173305856,61.29999923706055,1.7894874214468368,60.4900016784668,-1.7812507450587702,61.15999984741211,-0.032493907795140275 4548,2017-09-01,62.02999877929688,62.75,61.56000137329102,61.56000137329102,34427.0,0.007798530433568596,-4.0638518915321065,4.70004577706569,50.759487130704656,53.647621844334395,-0.09984962107653672,-0.17017257545870734,2.6893019713833084,3.4328977821083058,22.25153692182941,1.2000007629394531,0.6901198190575002,0.156498718261723,-1.2648914195710148,1.5778888560944608,-0.5541963506546423,0.8671937871780884,-1.7808383849073408,72.51902617436703,18.48832960870992,0.7106950689163684,9,-0.16499900817871804,-0.41499900817871804,1.9275016784667898,3.0050010681152273,-4.36000061035157,4,-0.055295830608988905,-11.000152590218967,61.54999923706055,-1.3448315173305856,61.29999923706055,1.7894874214468368,60.4900016784668,-0.055295830608988905 4549,2017-09-04,61.86999893188477,62.27000045776367,61.54999923706055,61.75,24951.0,-0.002579394656791578,-1.7692330264460991,0.255318285487041,46.14360312521247,51.477345330212074,0.0304284954598657,0.044897400184424896,2.5843793696146307,3.6651398149047267,20.639382421467715,0.720001220703125,0.46501204995508516,-0.037001037597647723,-1.4226894065061373,1.3486873313108418,-0.7298452220518925,0.6558431468565971,-1.419788252711335,66.41215927969203,16.329495662888363,0.6928441844542441,9,-0.09499931335449929,-0.20999908447266336,2.025001525878899,3.1650009155273366,-4.05999755859375,0,-0.039114242940420874,-4.0638518915321065,62.02999877929688,-11.000152590218967,61.54999923706055,-1.3448315173305856,61.29999923706055,-0.039114242940420874 4550,2017-09-05,62.27000045776367,62.70000076293945,61.90999984741211,61.93000030517578,31191.0,0.006465193676813863,-3.157887868292928,2.833359824522196,48.27585870903402,49.86531954730995,-0.5759322005516907,-0.32780589903294555,1.9702221907480464,3.3326160119392654,19.286442146148243,0.8300018310546804,0.27735198932170135,0.3350004196166978,-1.056546099347969,1.7265469385813645,-0.360772839865632,1.0307736790990276,-1.6308025108933748,79.31036183723737,31.028424492425835,0.6957732594823323,9,-0.8299999237060547,-0.5850009918212891,1.625,2.7649993896484375,-3.959999084472649,1,-0.050907370488823434,-1.7692330264460991,61.86999893188477,-4.0638518915321065,62.02999877929688,-11.000152590218967,61.54999923706055,-0.050907370488823434 4551,2017-09-06,62.22999954223633,62.81000137329102,62.04999923706055,62.27000045776367,25378.0,-0.0006423785969694729,-2.7999961853173216,-0.11764969875124819,43.66389671941218,48.61404457893874,-0.6094251058668405,-0.23113539084353363,1.8289055221653001,3.4391100483565538,17.821335678561045,0.7600021362304759,0.19238630000479873,0.25149955749511577,-1.118591765006812,1.6215908799970435,-0.4335461037558517,0.9365452187460832,-1.4131535637309867,57.35282567963259,14.967923656794746,0.6850456612509644,9,-0.7599983215332031,-0.5450000762939453,1.5250015258789062,2.8050003051757812,-3.1100006103515554,2,-0.03904869553351853,-3.157887868292928,62.27000045776367,-1.7692330264460991,61.86999893188477,-4.0638518915321065,62.02999877929688,-0.03904869553351853 4552,2017-09-07,62.7400016784668,62.9000015258789,62.33000183105469,62.33000183105469,20046.0,0.008195438534180255,-1.7804873510173733,-10.249761586877742,50.20465622178333,47.98126225567495,-1.1020688961371903,-0.6450447100132095,1.1952229590479888,2.9915774977767313,16.298710527031183,0.670001983642571,-0.014772855884487512,0.6795015335083008,-0.6652819945107282,2.02428506152733,0.007109769498789831,1.3518932975178117,-1.7561665502245134,88.14817954478069,47.625882155506005,0.6723917640095128,9,-1.2250003814697337,-1.055002212524414,-0.07999992370605469,2.2949981689453125,-3.140003204345703,3,-0.0643927447791881,-2.7999961853173216,62.22999954223633,-3.157887868292928,62.27000045776367,-1.7692330264460991,61.86999893188477,-0.0643927447791881 4553,2017-09-08,62.70000076293945,63.31000137329102,62.58000183105469,62.58000183105469,37409.0,-0.0006375663764298656,-11.166767333185101,0.2926804305957443,54.5993974590953,48.92206020335524,-1.064247681798463,-0.5256707190976471,1.0930543007299178,3.07608735375932,14.680057345231464,0.7299995422363352,-0.14674188291312618,0.5720005035400391,-0.7580668559725154,1.9020678630525936,-0.09303317621623819,1.2370341832963163,-1.5591958339444432,65.3409164799054,21.24999909595799,0.6650336797562765,9,-0.9799995422363281,-1.0150012969970703,-1.4000005722045898,2.3349990844726562,-3.8300018310546804,4,-0.06491227504465857,-1.7804873510173733,62.7400016784668,-2.7999961853173216,62.22999954223633,-3.157887868292928,62.27000045776367,-0.06491227504465857 4554,2017-09-11,63.34000015258789,63.790000915527344,62.65999984741211,62.65999984741211,41753.0,0.010207326664447569,-2.32353106171953,5.666719649044728,51.11820560601869,49.696820037759494,-1.522613084899767,-1.109952943416495,0.3018510895927733,2.4826945869607755,13.982268379022788,1.1300010681152344,-0.16515741812754925,1.1404998779296847,-0.2901643496098032,2.5711641054691725,0.4251677641599443,1.855831991699425,-2.051643610885314,76.06380280461254,34.70699019115475,0.7153321137697436,9,-1.2299995422363281,-1.3799991607666016,-1.962498664855957,1.6949996948242188,-11.84000015258789,0,-0.08951692406036282,-11.166767333185101,62.70000076293945,-1.7804873510173733,62.7400016784668,-2.7999961853173216,62.22999954223633,-0.08951692406036282 4555,2017-09-12,62.77999877929688,63.88000106811523,62.77999877929688,63.34000015258789,32446.0,-0.008841196273159935,-2.928569968869471,-0.8235310617195196,54.145495432693615,50.01819312091575,-0.6745510259284728,-0.5522768622914285,0.7361630971989825,3.080451889416018,13.33223262815793,1.1000022888183452,-0.21343373392414122,0.5639986038208065,-0.8863068965940215,2.0143041042356344,-0.16115414638660752,1.2891513540282205,-1.291510687688323,39.890645454470196,-3.2188280411245245,0.7251527502074132,9,-0.11499786376953836,-0.7749977111816548,-1.4024972915649485,2.2550010681152273,-10.739997863769538,1,-0.07916529950052864,-2.32353106171953,63.34000015258789,-11.166767333185101,62.70000076293945,-1.7804873510173733,62.7400016784668,-0.07916529950052864 4556,2017-09-13,62.47999954223633,62.97000122070313,62.06000137329102,62.95000076293945,26424.0,-0.004778579848578879,2.5686119047974234,0.8392858359275588,55.07745278082172,50.443117020530664,-0.2118438298207792,-0.27089203352943514,0.8611968125721887,3.4559653460044046,12.803463729830195,0.9099998474121094,-0.11788142055998208,0.26699943542480753,-1.1807300311167523,1.7147289019663674,-0.4568652978459724,0.9908641686955875,-0.7523601529771042,23.076826339021633,-23.956022664031874,0.7238647332707783,9,0.2350006103515625,-0.47499847412110086,-0.9024991989135742,2.5550003051757812,-9.479999542236328,2,-0.06674132841704639,-2.928569968869471,62.77999877929688,-2.32353106171953,63.34000015258789,-11.166767333185101,62.70000076293945,-0.06674132841704639 4557,2017-09-14,62.75,62.9900016784668,62.15999984741211,62.459999084472656,19582.0,0.0043213902007337435,1.1558369498444405,-0.6170216219725991,56.28140575079872,51.056663533874456,-0.32824135129721554,-0.6033291066303903,0.4605715426466759,3.26924461553196,12.203630310886785,0.8300018310546875,0.069296163164843,0.556999969482419,-0.8466059171954896,1.9606058561603277,-0.1448029738565353,1.2588029128213734,-0.8071244428551765,37.91201881358694,-11.43017331695959,0.7018029433389548,9,-0.034999847412109375,-0.7449989318847727,-0.8299989700317383,2.2849998474121094,-9.549999237060547,3,-0.0578486225994459,2.5686119047974234,62.47999954223633,-2.928569968869471,62.77999877929688,-2.32353106171953,63.34000015258789,-0.0578486225994459 4558,2017-09-15,62.66999816894531,63.2599983215332,62.52999877929688,62.75,24904.0,-0.0012749295785607906,-3.055546136566051,-0.2758675120359896,64.49133859190157,53.09530080795101,-0.16529053396995863,-0.5549292064653102,0.38698302914656324,3.4119895135287948,11.625280599637106,0.729999542236321,0.14295910055817274,0.47899818420410156,-0.9216166622052668,1.87961303061347,-0.22130923900058264,1.1793056074087858,-0.6099967956542898,33.516313073514546,-21.155755689655855,0.7003074232046841,9,0.22500228881835938,-0.6649971008300852,-0.7274971008300781,2.365001678466797,-9.069999694824219,4,-0.048986752585314264,1.1558369498444405,62.75,2.5686119047974234,62.47999954223633,-2.928569968869471,62.77999877929688,-0.048986752585314264 4559,2017-09-18,62.88000106811523,63.22999954223633,62.06999969482422,62.06999969482422,25942.0,0.00335093194998648,-1.8641922980921837,-10.12478542818988,75.15784790384726,56.082188496263605,-0.24245470905263034,-0.7398580778006263,0.04748642829712679,3.2554108016350156,10.756076066516439,1.1599998474121094,0.21316573693198393,0.649001121520989,-0.7835954328970871,2.081597675939065,-0.0672971556880455,1.3652993987300235,1.0,45.05493584181118,-14.522882012101753,0.7162982772090367,9,0.08499908447266336,-0.875,-0.9250001907348562,2.154998779296882,-8.88999938964843,0,-0.06377229752090163,-3.055546136566051,62.66999816894531,1.1558369498444405,62.75,2.5686119047974234,62.47999954223633,-0.06377229752090163 4560,2017-09-19,63.2400016784668,63.33000183105469,62.709999084472656,62.79999923706055,26663.0,0.005725200449052004,1.0,0.5432119696520202,72.55811188922857,59.29265684846541,-0.5033202321889263,-1.1559757436999973,-0.4392049784403653,2.9297548054392877,10.537845433272476,0.6200027465820312,0.26963467306357813,1.0070016860961886,-0.43139092013605307,2.44539429232843,0.28780538298006775,1.7261979892123094,0.6037993621826132,92.91337636630689,30.771211244571504,0.7191963031161216,9,-0.2700004577636719,-1.2350006103515696,-1.1125001907348633,1.7949981689453125,-7.30000305175782,1,-0.18564202034903277,-1.8641922980921837,62.88000106811523,-3.055546136566051,62.66999816894531,1.1558369498444405,62.75,-0.18564202034903277 4561,2017-09-20,62.7599983215332,63.56000137329102,62.63999938964844,63.209999084472656,21919.0,-0.007590185708313046,-1.6666777237822175,-1.0227233319461784,63.355356896243926,60.75384581229437,0.06679374019713435,-0.6734859559094275,-0.12374101699446527,3.4534759705857994,10.347150119869521,0.9200019836425852,0.37848440969886354,0.5034984588623033,-0.954044995867271,1.9610419135918775,-0.22527326850248386,1.2322701862270904,1.0483266921997014,46.308580498982096,-15.260803670024288,0.7287717273647886,9,0.21000289916992188,-0.7549972534179759,-0.6149969100952148,2.2750015258789062,-5.80999755859375,2,-0.17080939599591716,1.0,63.2400016784668,-1.8641922980921837,62.88000106811523,-3.055546136566051,62.66999816894531,-0.17080939599591716 4562,2017-09-21,61.7599983215332,62.77999877929688,61.7599983215332,62.56000137329102,20906.0,-0.015933716168645806,-1.5499914169639117,1.7777815453736436,47.32673581446567,59.94577229622441,1.0204749917388725,0.3333672345306127,0.6918713168944919,4.475695805087227,10.10414937798594,1.020000457763679,0.42027445729530655,-0.49000148773193075,-1.9555642538111755,0.975561278347314,-1.2227828707715531,0.24277989530769162,2.0135601858215253,0.0,-57.69817558382667,0.7327813830396216,9,1.0600013732910156,0.24500274658202414,0.507502555847168,3.2750015258789062,-3.3699989318847656,3,-0.14183935491589783,-1.6666777237822175,62.7599983215332,1.0,63.2400016784668,-1.8641922980921837,62.88000106811523,-0.14183935491589783 4563,2017-09-22,61.5,62.0,61.36999893188477,61.70000076293945,46695.0,-0.004209817496749424,-1.7391178153532842,0.24999999999999778,46.407786407119694,59.42239238523563,1.2207245163538545,0.5839242851141222,0.7448625823919741,4.75103918602548,9.6706948237824,0.6300010681152273,0.5020953985015595,-0.7249998092651353,-2.2251683864958736,0.775168767965603,-1.4750840978805044,0.025084479350233835,2.19301609992187,5.936115214179882,-48.567095954280404,0.7500842886153689,9,1.125,0.5050010681152273,1.0550012588500977,3.5349998474121094,-2.8899993896484375,4,-0.13495933718797637,-1.5499914169639117,61.7599983215332,-1.6666777237822175,62.7599983215332,1.0,63.2400016784668,-0.13495933718797637 4564,2017-09-25,61.9900016784668,62.2599983215332,60.4000015258789,60.7400016784668,45471.0,0.007967506966939819,1.0782165051274917,-6.249976158233039,47.32826261358523,58.66492207200137,0.5800896912177436,0.16790087465447812,0.06765527833024976,4.276673241937601,9.270569574855179,1.859996795654304,0.4995624203202027,-0.2764982223510728,-1.6963912065527182,1.1433947618505726,-0.986444714451892,0.4334482697497464,1.5636333913728464,50.31646295457974,-1.0054852127260219,0.7099464921008213,9,-0.010000228881835938,0.014999389648430395,0.5399980545043945,3.0449981689453125,-3.4800033569335938,0,-0.1353444584154625,-1.7391178153532842,61.5,-1.5499914169639117,61.7599983215332,-1.6666777237822175,62.7599983215332,-0.1353444584154625 4565,2017-09-26,61.5,62.06000137329102,61.5,61.959999084472656,20022.0,-0.007904527588309618,-1.4347934254391366,-0.367999267578125,43.585256934988735,57.388011422464366,0.97160378388579,0.777301400737727,0.37443756225767544,4.767165699478596,8.187252760310859,0.5600013732910227,0.44810642020113534,-0.8169998168945298,-2.027221870877,0.39322223708794013,-1.4221108438857613,-0.2118887899032984,1.801344386322782,34.81007997585641,-15.09842768819182,0.6051110269912335,9,0.48000144958496094,0.5050010681152273,1.0124998092651367,3.5349998474121094,-2.9000015258789062,1,-0.12211379384606835,1.0782165051274917,61.9900016784668,-1.7391178153532842,61.5,-1.5499914169639117,61.7599983215332,-0.12211379384606835 4566,2017-09-27,60.29999923706055,61.52000045776367,60.29999923706055,61.5,54204.0,-0.019512207527470737,-1.0333340750795523,2.6087025027781,30.877761315218947,54.565384262955504,2.0448939755541033,2.0011430637606438,1.3486741389109511,5.9509443076166235,7.604102138951033,1.220001220703125,0.33923178233452944,-1.9670005798339858,-3.4136685411858423,-0.5203326184821293,-2.6903345605099176,-1.243666599158054,2.769237720426723,0.0,-43.20959139174315,0.7233339806759291,9,1.6300010681152344,1.7050018310546804,2.2624998092651367,4.7350006103515625,-1.5099983215332031,2,-0.07230515199860732,-1.4347934254391366,61.5,1.0782165051274917,61.9900016784668,-1.7391178153532842,61.5,-0.07230515199860732 4567,2017-09-28,59.54999923706055,60.0,59.0,60.0,132159.0,-0.01243781110264175,3.4444369092527443,0.3750003973640459,27.785639114087786,50.48697320986509,2.5627373269124476,2.7337883218318453,1.8985479736580544,6.678599558375453,7.838308338719946,1.2999992370605469,0.21761172890900582,-2.6170005798339844,-4.486930565787304,-0.7470705938806645,-3.5519655728106443,-1.6820355868573245,3.2423139483840515,16.871150927521885,-22.566605836784316,0.9349649929766599,9,1.730001449584961,1.8900012969970703,3.0124998092651367,5.4850006103515625,-0.20000076293945312,3,-0.04366076418860809,-1.0333340750795523,60.29999923706055,-1.4347934254391366,61.5,1.0782165051274917,61.9900016784668,-0.04366076418860809 4568,2017-09-29,58.599998474121094,59.63000106811523,58.599998474121094,59.43999862670898,79406.0,-0.015952993704628438,-1.4523866830759,1.8666638409697633,17.97301776563262,44.13310319450791,3.212526196575432,3.5981242662578694,2.8041182687076684,7.588209742939426,8.797849635350003,1.0300025939941335,0.07377398145315084,-3.3955013275146513,-5.854663162223218,-0.9363394928060842,-4.625082244868935,-2.1659204101603677,3.7372371290701523,0.0,-33.36705753749595,1.2295809173542853,9,2.480001449584961,2.6400012969970703,4.120000839233398,6.435001373291016,0.6500015258789062,4,-0.0035836022174198234,3.4444369092527443,59.54999923706055,-1.0333340750795523,60.29999923706055,-1.4347934254391366,61.5,-0.0035836022174198234 4569,2017-10-02,59.45000076293945,59.5,58.27000045776367,58.27999877929688,95167.0,0.01450515888995696,-1.06722850704117,-1.392859251320388,28.348556543979782,39.220930378369154,2.0392617784635334,2.6957378386120183,2.003754644885049,6.703626945593882,9.856686384005602,1.2299995422363281,-0.09733532765628894,-2.424499130249025,-5.134966588278502,0.2859683277804521,-3.779732859263767,-1.0692654012342828,2.3640216421819744,31.13456517494252,-1.3491681557674404,1.3552337290147403,10,1.4650001525878906,1.625,2.6499996185302734,5.584999084472656,-0.3500022888183594,0,-0.014129522990881771,-1.4523866830759,58.599998474121094,3.4444369092527443,59.54999923706055,-1.0333340750795523,60.29999923706055,-0.014129522990881771 4570,2017-10-03,59.099998474121094,59.81000137329102,59.099998474121094,59.47999954223633,22174.0,-0.005887338676647258,-2.736846860412626,-0.3247866870551585,28.165415557129407,35.310936896245316,1.9447585977649027,2.947178102203466,2.4084114635398777,7.0109142282120445,11.22951747091932,0.710002899169929,-0.3386138716306277,-2.6160013198852567,-5.587285024171209,0.35528238440069515,-4.101643172028233,-1.1303594677422808,2.1469804194230946,25.538400503305287,-7.799184787734166,1.4856418521429746,10,1.4250011444091797,1.9750022888183594,2.3225011825561523,5.935001373291016,-2.0999984741210938,1,-0.009983082365835338,-1.06722850704117,59.45000076293945,-1.4523866830759,58.599998474121094,3.4444369092527443,59.54999923706055,-0.009983082365835338 4571,2017-10-04,59.79999923706055,60.2599983215332,59.02000045776367,59.02000045776367,72260.0,0.01184434485638719,-2.1794866778825464,-2.052622596998444,31.946177863503237,33.60198601280504,0.8724766634704082,2.1668912027225034,1.772970931648814,6.259700332861655,12.58622454801298,1.2399978637695312,-0.6581256049453827,-1.7945005416870146,-4.874046641625341,1.2850455582513192,-3.334273591656185,-0.25472749171784415,0.9706631067587566,76.88444330280294,42.302714484418274,1.5397730499691669,10,0.4650001525878906,1.2750015258789062,1.5425004959106445,5.2350006103515625,-3.930000305175774,2,-0.02006690264630906,-2.736846860412626,59.099998474121094,-1.06722850704117,59.45000076293945,-1.4523866830759,58.599998474121094,-0.02006690264630906 4572,2017-10-05,58.70000076293945,60.06999969482422,58.56999969482422,59.52999877929688,50690.0,-0.018394623547743794,-1.7522931926911811,-1.064101686294465,28.400482004327742,31.60117441249483,1.6681958354025639,3.108055916470761,2.898676343831461,7.311628571112152,14.189911484134726,1.5,-1.034775058888215,-2.6924989700317354,-5.978737883830846,0.5937399437673818,-4.3356184269312905,-1.0493795131321804,1.6705556791109473,21.608078732368988,-12.566922785916596,1.6431194568995582,10,1.5649986267089844,2.375,2.6424989700317383,6.334999084472656,-2.4099998474121094,3,0.0015332223410244872,-2.1794866778825464,59.79999923706055,-2.736846860412626,59.099998474121094,-1.06722850704117,59.45000076293945,0.0015332223410244872 4573,2017-10-06,58.63000106811523,59.43000030517578,58.06999969482422,58.599998474121094,37395.0,-0.001192499044538664,-1.495413614617638,-0.03614778999810676,26.51936472930859,29.2890746475752,1.4396698761431495,3.0119307999974296,2.969276504496527,7.31509912749582,15.893196726185604,1.3600006103515625,-1.3663909398698308,-2.5589986801147546,-6.0045323106929445,0.8865349504634352,-4.281765495403853,-0.8362318648256561,1.6299972534179759,25.570854997865883,-6.929330576649573,1.7227668152890958,10,1.43499946594239,2.3449993133544993,2.767498016357429,6.29499816894532,-1.9799995422363281,4,0.012280358057121354,-1.7522931926911811,58.70000076293945,-2.1794866778825464,59.79999923706055,-2.736846860412626,59.099998474121094,0.012280358057121354 4574,2017-10-09,57.66999816894531,59.33000183105469,57.59000015258789,58.29999923706055,43597.0,-0.016373919182682606,-3.40508370635415,-20.9982199618613,21.1399169780681,26.795147985695127,1.9248561698193214,3.7158869108848336,3.9280858359046746,8.202794096216536,17.349994612220183,1.7400016784667969,-1.5836565037121275,-3.235501480102542,-6.864034828820422,0.39303186861533845,-5.049768154461482,-1.4212348057436017,2.4000015258789062,2.9961824426652037,-20.95903831440039,1.8142666743589417,10,1.8850021362304688,3.06500244140625,4.070001602172852,7.230003356933594,-1.4299964904785156,0,0.027397292894410175,-1.495413614617638,58.63000106811523,-1.7522931926911811,58.70000076293945,-2.1794866778825464,59.79999923706055,0.027397292894410175 4575,2017-10-10,57.81000137329102,58.599998474121094,57.02999877929688,57.61000061035156,44710.0,0.0024276609812881045,-1.3088155684020815,-0.31746099024530194,23.4157350514062,25.966033956382603,1.3481542285622794,3.35654474061365,3.7752737617505048,7.974915129485133,18.90172690538891,1.5699996948242116,-1.7966533740132888,-2.8469984054565387,-6.613136358130781,0.9191395472177035,-4.73006738179366,-0.9639294291194176,1.763998413085929,24.148690542974453,2.8962242604123283,1.8830689763371198,10,0.8349971771240163,2.644998550415032,3.9074983596801687,7.0900001525878835,-2.0500030517578196,1,0.022314427783875823,-3.40508370635415,57.66999816894531,-1.495413614617638,58.63000106811523,-1.7522931926911811,58.70000076293945,0.022314427783875823 4576,2017-10-11,58.31000137329102,58.52999877929688,57.5,57.54999923706055,32024.0,0.008649022454979782,-1.3953442983623592,3.7999961853171866,30.42002310464818,26.25874328866709,0.5991996460497759,2.6647437124463735,3.253181430287782,7.4053412705274795,21.257351737967046,1.029998779296882,-2.0673295585660583,-2.138498497009273,-5.9412303616812,1.6642333676626464,-4.039864429345236,-0.2371325646733098,1.0200004577636648,42.10533580619346,17.414215594698323,1.9013659323359604,10,0.33499717712401633,2.144998550415032,3.2524986267089773,6.5900001525878835,-1.5500030517578196,2,-0.02246615233130611,-1.3088155684020815,57.81000137329102,-3.40508370635415,57.66999816894531,-1.495413614617638,58.63000106811523,-0.02246615233130611 4577,2017-10-12,59.11999893188477,59.2400016784668,58.4000015258789,58.599998474121094,24470.0,0.013891228597445515,1.2105094086763792,0.6842092054409507,37.28633545410127,28.404667476274724,-0.31090268927501796,1.6536345260989762,2.4493909900824136,6.521470636152166,23.40263891184736,0.9300003051757741,-2.2814830367414913,-1.14700088500976,-4.83190100571418,2.5378992356946597,-2.989450945361966,0.6954491753424463,-2.0900001525878906,87.08328432510126,57.54042682882111,1.842450060352208,10,-0.47500038146973367,1.335000991821282,2.457501411437981,5.5000038146972585,-2.020000457763679,3,-0.05497293739373188,-1.3953442983623592,58.31000137329102,-1.3088155684020815,57.81000137329102,-3.40508370635415,57.66999816894531,-0.05497293739373188 4578,2017-10-13,59.599998474121094,59.70000076293945,58.86999893188477,59.0,24954.0,0.008119072241346892,1.0749966621526077,1.1538422037193108,37.219247758816735,29.390299833478828,-0.7086577464052795,0.982203757003127,1.9574481874416136,5.961975054832521,25.208424758573422,0.8300018310546804,-2.3049311511568575,-0.5135013580322294,-4.028793277569733,3.001790561505274,-2.271147317800981,1.2441446017365223,-2.5257996368408158,96.25459870700432,66.4751209159241,1.757645959768751,10,-0.9549999237060547,0.8550014495849609,2.000001907348633,4.055004119873054,-1.8599967956542969,4,-0.05553687321034051,1.2105094086763792,59.11999893188477,-1.3953442983623592,58.31000137329102,-1.3088155684020815,57.81000137329102,-0.05553687321034051 4579,2017-10-16,58.86999893188477,59.70000076293945,58.290000915527344,59.5099983215332,29102.0,-0.012248314780633707,1.7646940027226352,-1.0666683620919735,36.28780534956165,30.292787588193523,-0.07776099269623415,1.4718427028183498,2.667742664936071,6.600401002349919,27.366923249553444,1.4099998474121094,-2.251373684386593,-1.0430007934570256,-4.344860767589566,2.2588591806755147,-2.6939307805232957,0.6079291936092446,-1.6907680175781294,68.91381219416385,38.127786321091584,1.6509299870662688,10,-0.22500038146973367,1.585000991821282,2.832501411437981,4.430000305175767,-0.12999725341797586,0,-0.037710165556050224,1.0749966621526077,59.599998474121094,1.2105094086763792,59.11999893188477,-1.3953442983623592,58.31000137329102,-0.037710165556050224 4580,2017-10-17,51.5,53.13000106811523,50.13000106811523,51.9000015258789,441494.0,-0.12519108315955962,1.0979016501896781,0.6250029802350768,22.081231236646445,29.196682407431652,6.817766819140296,8.34506990536461,9.915548939181278,13.826098917743678,30.66060798949797,8.739997863769545,-2.214425927562729,-7.825999641418456,-12.518750311249107,-3.133248971587811,-10.172374976333778,-5.479624306503133,8.200000762939453,14.315558783410554,-19.523447881380008,2.3463753349153227,10,3.6000003814697266,5.505001068115227,10.535000801086426,11.60000228881836,8.599998474121094,1,0.09203886754304458,1.7646940027226352,58.86999893188477,1.0749966621526077,59.599998474121094,1.2105094086763792,59.11999893188477,0.09203886754304458 4581,2017-10-18,52.040000915527344,52.040000915527344,50.959999084472656,51.16999816894531,130446.0,0.010485454670433825,1.482754991976007,-2.174998569494021,25.85210609220377,28.913529528306768,5.656044508800093,7.3369443983007585,9.268394099127484,13.133572416222847,34.01960348209322,1.0800018310546875,-2.336523828188845,-6.7499988555908175,-12.18190421700767,-1.318093494173965,-9.465951536299244,-4.034046174882391,7.659999847412109,19.95820175882668,-15.365060558639843,2.715952680708428,10,2.875,4.805000305175781,10.295000076293945,11.060001373291016,7.909999847412109,2,0.07148342314682621,1.0979016501896781,51.5,1.7646940027226352,58.86999893188477,1.0749966621526077,59.599998474121094,0.07148342314682621 4582,2017-10-19,53.0,53.0,51.5,51.709999084472656,80069.0,0.018447330276395446,1.3255797448590336,1.482754991976007,32.00515229119564,29.523061479627554,4.2493338764350455,5.994352401272209,8.218569009918241,12.006719378331695,36.75459230559559,1.5,-2.431786874570591,-5.351999855041505,-11.174242283296422,0.4702425732134117,-8.263121069168967,-2.4408786409140433,6.508600769042971,29.98954047445752,-9.396971536599459,2.91112121412746,10,1.9150009155273438,3.845001220703125,9.360000610351562,10.10000228881836,6.8300018310546875,3,0.07094336455723016,1.482754991976007,52.040000915527344,1.0979016501896781,51.5,1.7646940027226352,58.86999893188477,0.07094336455723016 4583,2017-10-20,53.20000076293945,53.27000045776367,52.91999816894531,53.06999969482422,86089.0,0.00377359930074439,1.592605151245426,0.10077595027294288,29.040917287354347,30.400950402881584,3.5739220735673953,5.418461447902217,7.921154770676402,11.627997061388982,39.20977087198436,0.3500022888183594,-2.6303087806388774,-4.736999130249025,-10.792993952417369,1.3189956919193193,-7.764996541333197,-1.7090017191648528,6.121028012084963,32.0794126721298,-8.00594742675586,3.0279974110841725,10,1.7150001525878906,3.645000457763672,9.15999984741211,9.900001525878906,6.55999755859375,4,0.07330822660247938,1.3255797448590336,53.0,1.482754991976007,52.040000915527344,1.0979016501896781,51.5,0.07330822660247938 4584,2017-10-23,53.599998474121094,53.77000045776367,52.86000061035156,53.0,90237.0,0.007518753861753602,-1.0681879264454712,4.615334957011649,31.61764593385375,31.31227383426464,2.8338953953805017,4.593171923707018,7.408329856598797,11.051386037374442,40.873585267218274,0.9099998474121094,-2.7022292160506396,-3.917501258850095,-9.953703415455607,2.118700897755417,-6.935602337152851,-0.8994001805473388,5.537209746765136,95.32961505086963,51.19809153617197,3.018101078302754,10,1.31500244140625,3.2450027465820312,8.85000228881836,9.500003814697266,6.400001525878906,0,0.07723886795154589,1.592605151245426,53.20000076293945,1.3255797448590336,53.0,1.482754991976007,52.040000915527344,0.07723886795154589 4585,2017-10-24,53.9900016784668,53.9900016784668,53.20000076293945,53.349998474121094,67309.0,0.007276179392691651,1.4687405005573007,1.0666747199369302,30.170658861944418,31.28456669618645,2.061868167805571,3.8068709257998563,6.890296561248178,10.494186042690899,42.56495584606061,0.7900009155273438,-2.765011134684876,-3.151998138427736,-9.078436292405186,2.7744400155497146,-6.115217215416465,-0.18877906143900702,4.967062399364011,100.0,57.532487376941546,2.963219076988725,10,0.9249992370605469,2.854999542236328,8.494998931884766,9.110000610351562,5.590000152587891,1,0.08797925268252915,-1.0681879264454712,53.599998474121094,1.592605151245426,53.20000076293945,1.3255797448590336,53.0,0.08797925268252915 4586,2017-10-25,55.93999862670898,55.93999862670898,51.47999954223633,52.52999877929688,220285.0,0.03611774194517037,1.6158353572111832,5.328098084912329,41.09676730248233,31.707948012673228,-0.2901839318711481,1.5952764529928842,4.829387535962418,8.3904661079819,43.00925855416557,4.459999084472649,-2.641436733545156,-0.9840011596679759,-6.739621660739644,4.771619341403692,-3.8618114102038064,1.8938090908678546,2.8405241909275176,100.0,52.62629850978372,2.877810250535834,10,-1.0249977111816335,0.9050025939941477,6.547502517700202,7.160003662109382,4.1599998474121165,2,0.07436539058879932,1.4687405005573007,53.9900016784668,-1.0681879264454712,53.599998474121094,1.592605151245426,53.20000076293945,0.07436539058879932 4587,2017-10-26,56.95000076293945,56.97000122070313,55.5,55.7400016784668,69969.0,0.018055097622906358,1.3520019531249847,0.35483845707234984,44.89051077953468,32.560310570530774,-1.8331459592700412,0.401064483633192,3.6982577174443634,7.226582690163653,42.524040376233415,1.470001220703132,-2.548329701021707,0.15600090026855185,-5.465777208708289,5.777779009245393,-2.6548881542198686,2.9668899547569723,1.657511619706618,99.63569304828948,47.45911570746244,2.810889054488419,10,-2.0349998474121094,-0.49500083923339844,5.537500381469727,6.150001525878906,2.930000305175774,3,0.052677786827217465,1.6158353572111832,55.93999862670898,1.4687405005573007,53.9900016784668,-1.0681879264454712,53.599998474121094,0.052677786827217465 4588,2017-10-27,58.38999938964844,58.38999938964844,56.81000137329102,56.95000076293945,66023.0,0.025285313563087275,1.194443782169972,1.1900824101338614,52.127663411999066,34.320294799690494,-3.8697819295601334,-1.1125125019586193,2.1655516918775533,5.648136345397347,41.52785297683682,1.5799980163574148,-2.559757664089922,1.606499481201169,-4.001844430113223,7.2148433925155615,-1.1976724744560272,4.410671436858365,0.04796276670701616,100.0,39.88387984985498,2.8041719556571953,10,-4.129999160766602,-2.1949996948242188,4.022500991821289,4.710002899169922,1.8100013732910156,4,0.024661799220048186,1.3520019531249847,56.95000076293945,1.6158353572111832,55.93999862670898,1.4687405005573007,53.9900016784668,0.024661799220048186 4589,2017-10-30,58.61000061035156,58.61000061035156,57.34000015258789,57.599998474121094,105383.0,0.0037677893989176425,1.5148470725093102,0.7013910412808918,52.352939460516396,37.68381793567604,-4.615959913879777,-1.4742570039618244,1.8737978817356264,5.300099409235223,40.27747982221412,1.2700004577636719,-2.7103627454394825,1.8685007095336914,-3.66788277230188,7.404884191369263,-0.8996910313840942,4.636692450451477,-8.479999542236335,100.0,33.874620815042604,2.7681917409177874,10,-3.825000762939453,-2.4150009155273438,3.7049999237060547,4.490001678466797,1.4899978637695312,0,0.01962118579091987,1.194443782169972,58.38999938964844,1.3520019531249847,56.95000076293945,1.6158353572111832,55.93999862670898,0.01962118579091987 4590,2017-10-31,58.5099983215332,59.43000030517578,58.34000015258789,58.4900016784668,54040.0,-0.0017062325162422454,-5.812507450587702,0.019798614625744997,50.60240050188549,40.4338506478629,-3.818583096165817,-1.497499990089004,1.8632997256261348,5.258528679944071,39.18875154790656,1.0900001525878906,-2.926324565764226,1.7979984283447266,-3.6915608658258705,7.287557722515324,-0.9467812187405684,4.5427780754300215,-8.210397262573252,88.4276491150623,18.46812431498634,2.7447796470852976,10,-3.0549983978271484,-2.414997100830078,3.4825029373168945,4.540000915527337,1.5900001525878906,1,0.02546576177081228,1.5148470725093102,58.61000061035156,1.194443782169972,58.38999938964844,1.3520019531249847,56.95000076293945,0.02546576177081228 4591,2017-11-01,58.599998474121094,58.86999893188477,58.36000061035156,58.5099983215332,57487.0,0.001538201250550486,-1.6154056829853154,4.5007630675314765,48.362719071827506,42.251358067933104,-3.218666542905183,-1.772908645322559,1.6909031612271193,5.025243172337952,38.585590516092275,0.5099983215332102,-3.0996463122253886,1.9479986190795913,-3.4244317730597444,7.320429011218927,-0.7382165769900766,4.634213815149259,-7.935181445312509,78.8803621729601,10.62889030356908,2.6862151960696683,11,-3.144998550415039,-2.7749977111816406,3.392502784729004,4.415000915527344,1.460002899169929,2,0.016723607209075064,-5.812507450587702,58.5099983215332,1.5148470725093102,58.61000061035156,1.194443782169972,58.38999938964844,0.016723607209075064 4592,2017-11-02,58.790000915527344,58.790000915527344,58.43999862670898,58.61000061035156,52589.0,0.003242362565762935,2.8889077268682177,2.0,47.40218937630327,44.29149941114965,-2.7948989772424753,-2.0615178813618726,1.4319085350913525,4.688731477974386,37.69303116821547,0.3500022888183665,-2.3156690124818198,2.1335010528564453,-3.2462979128031293,7.51330001851602,-0.556398429973342,4.823400535686233,-7.774576555664069,75.57253242129993,10.414517378973116,2.6898994828297855,11,-3.335000991821289,-3.595001220703125,3.177499771118164,4.099998474121094,1.7099990844726562,3,0.022282659265068228,-1.6154056829853154,58.599998474121094,-5.812507450587702,58.5099983215332,1.5148470725093102,58.61000061035156,0.022282659265068228 4593,2017-11-03,59.349998474121094,59.38000106811523,58.599998474121094,58.599998474121094,47631.0,0.009525387818897668,-1.0800069173176894,4.166659602424448,51.55641854892593,46.50691859060212,-2.671739193694769,-2.7034148317535482,0.8044573519346727,3.9910192184551363,36.40709764502925,0.7800025939941335,-1.5750178587452552,2.657498741149901,-2.787149684512869,8.10214716681267,-0.06482547168148045,5.379822953981282,-7.997991076445317,96.1721614730206,30.188441921871515,2.7223242128313836,11,-3.894998550415039,-4.154998779296875,2.0100021362304688,3.5400009155273438,0.4500007629394531,4,0.008930119757715405,2.8889077268682177,58.790000915527344,-1.6154056829853154,58.599998474121094,-5.812507450587702,58.5099983215332,0.008930119757715405 4594,2017-11-06,59.25,59.4900016784668,58.790000915527344,58.84000015258789,40111.0,-0.0016848942997815808,-1.7451100655980492,0.5466664632161459,97.54600336816642,53.993067980182346,-1.8841422563358137,-2.6129444145804257,0.861529321513359,3.942222128659729,34.82704606205822,0.7000007629394531,-0.968736867930474,2.4785001754760714,-3.0707134702826693,8.027713821234812,-0.29610664740329895,5.253106998355442,-7.574872886024224,79.13031651993923,6.337831747222026,2.7746068228793686,11,-3.7649993896484375,-4.055000305175781,1.9099998474121094,3.6399993896484375,0.9300003051757812,0,0.01603376815087687,-1.0800069173176894,59.349998474121094,2.8889077268682177,58.790000915527344,-1.6154056829853154,58.599998474121094,0.01603376815087687 4595,2017-11-07,59.099998474121094,59.59000015258789,58.95000076293945,59.099998474121094,50458.0,-0.0025316713228507037,-3.2667277027542534,0.0,95.48966246820677,60.03672299859616,-1.042712037772958,-2.4889543176048434,0.9875756085873562,3.919968605673091,32.91110064126098,0.6399993896484375,-0.28542774564954243,2.263998794555661,-3.3654469719041415,7.893444561015464,-0.5507240886742366,5.078721677785559,-6.955978886275858,60.16245033913602,-18.515406876186496,2.8147228832299005,11,-1.5549983978271484,-3.904998779296875,1.8950023651123047,2.56500244140625,1.3000030517578054,1,0.016920474210128544,-1.7451100655980492,59.25,-1.0800069173176894,59.349998474121094,2.8889077268682177,58.790000915527344,0.016920474210128544 4596,2017-11-08,57.0,59.13000106811523,57.0,58.90999984741211,44479.0,-0.03553297002267519,-1.2303677887735973,-100.0,72.4719062596171,63.1013224963831,1.3672400078771005,-0.5187252198083314,3.0126101356441737,5.851475419798092,31.14972575005663,2.1300010681152273,0.3242966463725736,0.22950038909912251,-5.358061798667904,5.8170625768661495,-2.5642807047843945,3.0232814829826395,-4.260301966975355,0.0,-81.33208932361825,2.793781093883514,11,1.2000007629394531,-1.8050003051757812,3.8000001907348633,3.605001449584961,3.529998779296882,2,0.05438593814247539,-3.2667277027542534,59.099998474121094,-1.7451100655980492,59.25,-1.0800069173176894,59.349998474121094,0.05438593814247539 4597,2017-11-09,55.86999893188477,57.47000122070313,55.83000183105469,56.9000015258789,50976.0,-0.019824580142372428,-1.9549623856017229,0.5392684169005009,63.58086302949778,64.37390023166074,2.6015083757586766,0.37451131579712893,4.044911471085335,6.7920893041127215,30.403517233706495,1.6399993896484446,0.9446482098408922,-0.7380006790161033,-6.226010051109583,4.750008693077376,-3.4820053650628395,2.006004007030633,-2.5822767292950672,1.0637531565114033,-82.92530601004681,2.7440046860467384,11,1.8400020599365163,-0.7699985504150462,4.800001144409173,5.090002059936516,4.150001525878899,3,0.07499557045838845,-1.2303677887735973,57.0,-3.2667277027542534,59.099998474121094,-1.7451100655980492,59.25,0.07499557045838845 4598,2017-11-10,56.290000915527344,56.45000076293945,55.79999923706055,55.79999923706055,40482.0,0.007517486874389023,-1.6530583646682393,-0.47572858682489017,63.654826266788554,65.62966543235764,2.0699750435714606,-0.32272837425678347,3.5146016702999248,6.190724311010534,30.169377849681023,0.6500015258789062,1.275456144369933,-0.15249881744384908,-5.457172712966468,5.15217507807877,-2.804835765205162,2.499838130317464,-2.498096476937782,12.928801058049816,-66.74958597920072,2.65233694776131,11,1.404998779296875,-1.375,4.379999160766602,4.670000076293945,3.7099990844726562,4,0.07479124206784915,-1.9549623856017229,55.86999893188477,-1.2303677887735973,57.0,-3.2667277027542534,59.099998474121094,0.07479124206784915 4599,2017-11-13,56.6500015258789,56.75,56.11999893188477,56.11999893188477,22253.0,0.006395462861899626,-1.3773508856532466,1.0816342418509493,63.5437825701028,67.06759677327068,1.5675556620905695,-0.9039175160725748,3.0513602355745135,5.64625963566079,29.49177306736097,0.6300010681152273,1.4911921550812224,0.31850166320800355,-4.863792476485564,5.500795802901571,-2.2726454066387802,2.9096487330547873,-2.3942494301694737,22.42749560655666,-52.421555452632305,2.591147069846784,11,1.0449981689453196,-1.7350006103515554,3.8699989318847727,4.324998855590827,3.1599998474121236,0,0.05560454768465739,-1.6530583646682393,56.290000915527344,-1.9549623856017229,55.86999893188477,-1.2303677887735973,57.0,0.05560454768465739 4600,2017-11-14,56.2400016784668,57.38999938964844,56.2400016784668,56.68000030517578,25971.0,-0.007237419882942242,-4.227278638495617,-0.8301820249465808,51.81161122920697,67.45080701297951,1.812273965548492,-0.1271185158829553,3.338331204782648,5.8930861087543605,26.003224121727147,1.1499977111816406,1.4436205505643827,-0.32849826812744,-4.98757926657759,4.3305827303227105,-2.658038767352515,2.0010422310976352,-1.557509738207095,13.213279263179627,-56.03965717275605,2.3295404992250766,11,1.4549980163574219,-1.3250007629394531,3.904998779296875,4.494998931884766,3.109996795654297,1,0.07005687249503656,-1.3773508856532466,56.6500015258789,-1.6530583646682393,56.290000915527344,-1.9549623856017229,55.86999893188477,0.07005687249503656 4601,2017-11-15,55.7599983215332,56.38999938964844,55.68999862670898,56.2400016784668,24070.0,-0.008534910074822766,-1.2580569740970609,1.0909201251918192,42.322572452104644,66.88640513251299,2.064122348139975,0.6807706338670556,3.6884809599710877,6.2241498617100035,22.42942106602252,0.7000007629394602,1.352683976332159,-0.9945014953613267,-5.1636329758191195,3.174629985096466,-3.079067235590223,1.0900642448675697,-0.6849057242872476,3.932561394034447,-58.93760257450029,2.084565740228896,11,1.8800010681152344,-0.8449974060058594,3.7900009155273438,4.695001602172852,3.740001678466797,2,0.08321383328582055,-4.227278638495617,56.2400016784668,-1.3773508856532466,56.6500015258789,-1.6530583646682393,56.290000915527344,0.08321383328582055 4602,2017-11-16,56.7599983215332,57.02000045776367,55.93000030517578,55.93000030517578,16871.0,0.017934003409283195,-1.6265126689616185,-1.7291504410712866,38.85089561780012,65.4746803623879,0.8335396860746229,-0.024344785601030594,2.5511287369969438,5.106976659965447,19.306444878133718,1.2600021362304688,1.3198484775148316,-0.1825014114379897,-3.9594328914117796,3.5944300685358,-2.070967151424881,1.7059643285489017,-1.323713119859896,62.94113027185331,4.570694522778986,1.8884657399868934,11,0.8800010681152344,-1.8449974060058594,2.7900009155273438,3.6950016021728516,3.270000457763679,3,0.06642002412345804,-1.2580569740970609,55.7599983215332,-4.227278638495617,56.2400016784668,-1.3773508856532466,56.6500015258789,0.06642002412345804 4603,2017-11-17,57.099998474121094,57.349998474121094,56.709999084472656,56.709999084472656,30857.0,0.005990136762546339,-2.282053288469815,0.4698799056894277,39.83848907344539,59.062734329641124,0.15736103750635522,-0.060276414684487634,2.076184833976427,4.642926539459694,16.155107404135585,0.6399993896484375,1.325229916872125,-0.037501144409176845,-3.3784043433217406,3.303402054503387,-1.7079527438654551,1.6329504550471015,-1.4099998474121165,82.94113027185323,28.60403713879454,1.6704515994562812,11,0.5400009155273438,-2.18499755859375,2.450000762939453,3.355001449584961,2.6000022888183594,4,0.05113838987169128,-1.6265126689616185,56.7599983215332,-1.2580569740970609,55.7599983215332,-4.227278638495617,56.2400016784668,0.05113838987169128 4604,2017-11-20,57.7400016784668,57.93000030517578,56.97000122070313,57.099998474121094,26692.0,0.011208462722389845,-1.1333367241839885,1.6410364255252552,45.16941161830094,53.47159534631825,-0.8038993047871799,-0.3944413752962177,1.2852602747129112,3.8746294016057305,13.10397651709398,0.9599990844726491,1.342454581268072,0.39550189971923544,-2.5067612983031538,3.2977650977416246,-1.0556296992919627,1.8466334987304336,-1.8100013732910156,91.5179248062425,39.77902231833832,1.4511315990111948,11,-0.3300018310546946,-2.825000762939453,1.80999755859375,2.714998245239258,2.069999694824226,0,0.039140946585320746,-2.282053288469815,57.099998474121094,-1.6265126689616185,56.7599983215332,-1.2580569740970609,55.7599983215332,0.039140946585320746 4605,2017-11-21,58.7400016784668,58.7400016784668,57.349998474121094,57.7599983215332,31172.0,0.01731901577642203,1.8367315162980435,1.5312475785734296,50.788305558670025,51.06230637954636,-2.0789599181935827,-1.075477632288333,0.160900615849755,2.7682520875954424,10.159518502201651,1.3900032043457031,1.251339399811215,1.1580018997192383,-1.3373208188952646,3.653324618333741,-0.08965945958801314,2.4056632590264897,-2.5172013854980477,100.0,49.558871018257136,1.2476613593072514,11,-1.5250015258789062,-3.8800010681152344,0.80999755859375,1.7149982452392578,1.5499992370605469,1,0.01821586081459836,-1.1333367241839885,57.7400016784668,-2.282053288469815,57.099998474121094,-1.6265126689616185,56.7599983215332,0.01821586081459836 4606,2017-11-22,60.099998474121094,60.1500015258789,58.5099983215332,58.790000915527344,55917.0,0.023152821872540974,1.3262396381187502,1.3367276237631471,56.517398809966664,50.27747702182067,-3.3000091772831723,-2.221748247180436,-1.3005452321154607,1.2873104086346814,8.776480759354275,1.640003204345696,0.7296601814320596,2.3099987030029325,-0.2999171332179458,4.919914539223811,1.0050407848924934,3.6149566211133717,-3.6078221923828124,98.81509390299479,49.42332055489622,1.3049579181104396,11,-2.1799983978271555,-4.5449981689453125,-4.047497749328613,-3.0949974060058665,0.25,2,-0.012479201647949245,1.8367315162980435,58.7400016784668,-1.1333367241839885,57.7400016784668,-2.282053288469815,57.099998474121094,-0.012479201647949245 4607,2017-11-23,59.95000076293945,60.04999923706055,59.5099983215332,60.0,53215.0,-0.0024958022460886964,6.200122072175174,-0.03816742766621628,53.1120440320387,49.10605677351513,-2.805419997758392,-1.9346656118410408,-1.2645354729005334,1.33645747777269,7.9824544912977,0.5900001525878906,0.23058144090403232,2.010000991821286,-0.7378362110356278,4.7578381946782,0.6360823903928292,3.3839195932497432,-3.0920419567871136,94.18602845939587,48.61681324468238,1.3739186014284577,11,-2.030000686645515,-4.135000228881836,-4.069999694824219,-2.944999694824226,1.75,3,-0.007506267843413239,1.3262396381187502,60.099998474121094,1.8367315162980435,58.7400016784668,-1.1333367241839885,57.7400016784668,-0.007506267843413239 4608,2017-11-24,59.83000183105469,60.18000030517578,59.5,59.95000076293945,32512.0,-0.002001650214472517,1.344836658050683,2.4000152590218966,53.00207873279439,47.93475634714753,-2.380834439303399,-1.7931917687753867,-1.2596899829787276,1.3443038591727685,7.998712435295845,0.6800003051757812,0.06179387938763625,1.8180019378662138,-1.0522198368769153,4.688223712609343,0.3828910504946492,3.2531128252377783,-2.6428387529296913,89.09661763412643,45.799216880912795,1.4351108873715661,11,-1.8950023651123047,-4.000001907348633,-3.950000762939453,-2.8250007629394602,3.0699996948242116,4,0.003342753503617457,6.200122072175174,59.95000076293945,1.3262396381187502,60.099998474121094,1.8367315162980435,58.7400016784668,0.003342753503617457 4609,2017-11-27,59.7599983215332,60.06000137329102,59.40999984741211,59.599998474121094,39625.0,-0.0011700402369894114,-1.4074259838793117,-1.3333439298089456,53.44467358275917,48.116207719764446,-2.0375554899134727,-1.7208444733154806,-1.3147976337308123,1.3129038072889543,8.113844754738688,0.6500015258789134,0.06639168633059,1.6904985427856474,-1.2746708704263412,4.655667955997636,0.20791383617964954,3.173083249391645,-2.2136947761621144,85.15895010972302,42.177482225608486,1.4825847066059945,11,-1.8249988555908203,-3.9299983978271484,-3.8799972534179688,-2.754997253417976,3.2900009155273438,0,-0.0010039752389372492,1.344836658050683,59.83000183105469,6.200122072175174,59.95000076293945,1.3262396381187502,60.099998474121094,-0.0010039752389372492 4610,2017-11-28,60.0,60.02999877929688,59.68000030517578,59.70000076293945,41348.0,0.004016092456621045,-1.0588136296828612,1.874997019764919,69.43002953916343,51.12814739610432,-1.8864972835063085,-1.943120275944608,-1.691306824371054,0.9725033970528756,8.684701090279026,0.34999847412110086,0.05928874634756198,1.8560001373291044,-1.2282511228616926,4.940251397519901,0.3138745072337059,3.398125767424503,-2.1376528434523507,89.2215514149769,39.11767810988256,1.5421256300953994,11,-1.9449996948242188,-4.170000076293945,-4.119998931884766,-2.9949989318847727,3.3499984741210938,1,-0.0031666437784829693,-1.4074259838793117,59.7599983215332,1.344836658050683,59.83000183105469,6.200122072175174,59.95000076293945,-0.0031666437784829693 4611,2017-11-29,59.58000183105469,60.099998474121094,59.31000137329102,60.0,45143.0,-0.006999969482421875,1.5483978145303965,-1.3999974568620221,76.46219507616058,55.30718066925547,-0.9696120988907992,-1.5240785731001694,-1.40003676185799,1.2739515500235399,9.1804433270211,0.789997100830071,0.02988888701817416,1.3870018005371065,-1.7582878877870982,4.532291488861311,-0.1856430436249923,2.9596466446992054,-1.4395362966716618,31.034573476859105,-24.228562439044413,1.572644844162101,11,-1.1350021362304688,-3.750001907348633,-3.700000762939453,-2.5750007629394602,5.2699966430664205,2,0.011916734854858335,-1.0588136296828612,60.0,-1.4074259838793117,59.7599983215332,1.344836658050683,59.83000183105469,0.011916734854858335 4612,2017-11-30,60.099998474121094,60.099998474121094,58.790000915527344,59.58000183105469,55199.0,0.008727704382099688,4.038484675088399,-1.2380926430517711,76.7932294762867,59.41326293623784,-1.079529614113902,-2.0457901782469037,-2.0131352785282814,0.6348300062454371,9.558104178198853,1.30999755859375,0.20797845059260567,1.841498565673831,-1.408941166150349,5.091938297498011,0.21627869976173741,3.4667184315859245,-1.7147887672429363,94.2444700587299,32.237256678570866,1.6252198659120902,11,-1.5249977111816406,-2.259998321533203,-4.219997406005859,-3.0949974060058665,3.3000030517578054,3,0.004159733882649785,1.5483978145303965,59.58000183105469,-1.0588136296828612,60.0,-1.4074259838793117,59.7599983215332,0.004159733882649785 4613,2017-12-01,59.88000106811523,60.099998474121094,59.70000076293945,60.0,49587.0,-0.003660522655430598,1.5000178816236514,-0.23076866646127223,73.17073704685401,62.524521317188174,-0.47351336919800957,-1.880462735142551,-1.8823338887795202,0.7253899890716369,10.167389423515626,0.3999977111816406,0.5394422598194097,1.5950010299682518,-1.7012266190749585,4.891228679011462,-0.053112794553356935,3.2431148544898605,-1.2794164894413527,83.20627358710284,15.523596952351554,1.648113824521606,12,-1.1150016784667898,-1.9450016021728445,-4.195000648498528,-2.875,4.770000457763665,4,0.030394115937872446,4.038484675088399,60.099998474121094,1.5483978145303965,59.58000183105469,-1.0588136296828612,60.0,0.030394115937872446 4614,2017-12-04,60.20000076293945,60.68999862670898,59.849998474121094,59.959999084472656,50725.0,0.005344016184305245,-2.6521515586256914,-2.000031789426718,78.7790746028665,65.63460676654334,-0.455797316837355,-2.240513873093299,-2.305446839530262,0.2856008492963653,10.892683330777716,0.8400001525878835,0.8645274026714134,1.8675006866455064,-1.5135667925642196,5.248568165855232,0.17696694704063987,3.558034426250373,-1.4099998474121094,74.21060768200674,-0.3471241829626308,1.690533739604863,12,-0.6000022888183594,-2.010002136230476,-4.972500801086426,-3.194999694824226,5.200000762939439,0,0.044850510443874114,1.5000178816236514,59.88000106811523,4.038484675088399,60.099998474121094,1.5483978145303965,59.58000183105469,0.044850510443874114 4615,2017-12-05,60.099998474121094,60.31000137329102,59.9000015258789,60.27000045776367,49597.0,-0.0016611675672921766,2.2799487312509763,-0.7083366446793292,83.38463615102681,68.61985535999446,-0.15934910255193557,-2.173172524250191,-2.296049178488829,0.2707222318550606,11.596566568231287,0.4099998474121236,1.185055720545975,1.7174983978271499,-1.7400693193849648,5.1750661150392645,-0.011285460778907463,3.446282256433207,-1.0439978790283249,68.94732298277587,-13.943219584606268,1.7287838586060558,12,-0.3599987030029297,-1.9099998474121165,-4.60999870300293,-3.0949974060058665,4.900001525878906,1,0.04908487250976745,-2.6521515586256914,60.20000076293945,1.5000178816236514,59.88000106811523,4.038484675088399,60.099998474121094,0.04908487250976745 4616,2017-12-06,60.099998474121094,60.1500015258789,59.63000106811523,60.040000915527344,51448.0,0.0,5.499856952127223,-0.3529226971838887,80.36365881046552,71.64781255759745,-0.17807566068869107,-2.03326720045235,-2.3498363475019772,0.1423803810297386,11.513827919551765,0.5200004577636719,1.4391869380765385,1.5624984741210923,-1.9120154630889843,5.037012411331169,-0.17475849448394598,3.2997554427261306,-0.8152381546020564,68.94732298277587,-15.786464256308918,1.737256968605039,12,-0.3599987030029297,-1.9099998474121165,-4.324997901916504,-3.0949974060058665,5.150001525878906,2,0.054076540474446766,2.2799487312509763,60.099998474121094,-2.6521515586256914,60.20000076293945,1.5000178816236514,59.88000106811523,0.054076540474446766 4617,2017-12-07,60.06000137329102,60.18000030517578,59.86999893188477,59.86999893188477,34734.0,-0.0006655091821223813,-2.2631304208158585,3.1668362156663274,78.46160392092712,74.47664868961219,-0.13503435302846611,-1.7531559831632038,-2.3410217195744565,0.07182033336218296,10.867172985567736,0.3100013732910085,1.5803608872650585,1.3130012512207117,-1.9850944093464449,4.611096911787868,-0.3360465790628666,2.96204908150429,-0.5785076907653917,40.5661599585434,-42.5605000250059,1.649047830283579,12,-0.32000160217285867,-1.8700027465820455,-4.420001029968269,-3.0550003051757955,4.539997100830085,3,0.07975352965876259,5.499856952127223,60.099998474121094,2.2799487312509763,60.099998474121094,-2.6521515586256914,60.20000076293945,0.07975352965876259 4618,2017-12-08,60.5,60.61000061035156,60.099998474121094,60.1500015258789,57186.0,0.0073259842931778785,-1.2666531034365833,1.8420735624799602,77.60004638682491,77.16057900117505,-0.5252329529867694,-1.9621824800811751,-2.7771068621032313,-0.39267339325562034,10.290575582113,0.5499992370605398,1.5646513422050035,1.5424999237060533,-1.6303379241320997,4.715337771544206,-0.043919000213023196,3.1289188476251297,-0.8699989318847727,82.07555997005883,0.00991147705016715,1.5864189239190754,12,-0.7600002288818359,-2.3100013732910227,-5.175000190734863,-3.4949989318847727,3.75,4,0.0479339095186595,-2.2631304208158585,60.06000137329102,5.499856952127223,60.099998474121094,2.2799487312509763,60.099998474121094,0.0479339095186595 4619,2017-12-11,59.79999923706055,60.72000122070313,59.70000076293945,60.47999954223633,23463.0,-0.011570260544453759,-1.3181900938938806,-1.9428664850135846,61.276595399302316,76.25464187452383,0.2023141437689091,-1.0688946331823743,-2.108648304162209,0.3206663832767944,9.756576136231478,1.020000457763679,1.587364352394502,0.6849992752075167,-2.3134882746961694,3.6834868251112027,-0.8142444997443263,2.1842430501593597,0.8899993896484304,15.59616010527208,-61.548840024161734,1.4992437749518435,12,-0.0449981689453125,-1.5949993133544922,-4.47499942779541,-2.7949981689453196,5.500003814697266,0,0.08110371823905638,-1.2666531034365833,60.5,-2.2631304208158585,60.06000137329102,5.499856952127223,60.099998474121094,0.08110371823905638 4620,2017-12-12,60.18000030517578,60.43000030517578,59.70000076293945,60.099998474121094,49650.0,0.006354532992698392,1.5172318539370182,-0.11764969875124819,51.0752952806371,73.43387523057677,-0.1670341685717247,-1.2001169740501467,-2.5051429174307174,-0.03965877609128654,9.633559469135008,0.7299995422363281,1.6313690000859822,0.8680004119873033,-1.8386906026256469,3.5746914266002534,-0.48534509531917536,2.221345919293782,0.5400009155273509,50.4586385382362,-22.956087285150033,1.3533455073064768,12,-0.4249992370605469,-1.9750003814697266,-4.840000152587891,-3.174999237060554,4.720001220703111,1,0.0867398005023634,-1.3181900938938806,59.79999923706055,-1.2666531034365833,60.5,-2.2631304208158585,60.06000137329102,0.0867398005023634 4621,2017-12-13,60.4000015258789,60.70000076293945,59.95000076293945,60.0,26229.0,0.003655719833623783,-2.0,4.999904634751008,55.93669006819145,71.11648196301063,-0.2888632066248107,-1.1116734392063208,-2.7619878804177276,-0.23818568768607662,9.289560032948712,0.75,1.6849779737602475,0.8560014724731388,-1.3102413618352813,3.022244306781559,-0.22711994468107122,1.939122889627349,-0.700000762939446,68.6274949791863,-2.070581614711841,1.0831214171542114,12,-0.22500038146971946,-2.1950016021728445,-4.030001640319817,-3.395000457763672,3.949996948242209,2,0.07615891321046053,1.5172318539370182,60.18000030517578,-1.3181900938938806,59.79999923706055,-1.2666531034365833,60.5,0.07615891321046053 4622,2017-12-14,60.52999877929688,60.72999954223633,60.06999969482422,60.2400016784668,42567.0,0.0021522723532099164,-1.095234058528256,0.724989986457907,59.21049725642634,69.56534420851868,-0.3927525488836636,-0.9958056605966945,-2.892616270811743,-0.359306805841463,9.369175198058706,0.6599998474121094,1.5800156739819897,0.7974987030029368,-0.967707159658481,2.5627045656643546,-0.08510422832777209,1.6801016343336457,-0.829998016357429,80.58242718734328,11.707191950747017,0.8826029313307083,12,-0.34999847412110086,-2.319999694824226,-3.832498550415046,-3.524997711181655,5.27000427246093,3,0.07797788395656635,-2.0,60.4000015258789,1.5172318539370182,60.18000030517578,-1.3181900938938806,59.79999923706055,0.07797788395656635 4623,2017-12-15,60.02000045776367,60.38999938964844,59.88000106811523,60.38000106811523,52476.0,-0.008425546535904549,1.684221093420641,-1.2413938253902979,53.066069989059706,66.70834369587347,0.1555509607720751,-0.2696571064569966,-2.386931679347441,0.14439749695714,9.601482474168485,0.6499977111816548,1.4480316801738269,0.14150028228759481,-1.117324730271136,1.4003252948463256,-0.4879122239917706,0.7709127885669602,-0.2787997436523426,31.067968356493143,-34.270794671654414,0.6294125062793664,12,0.15999984741210938,-1.8100013732910156,-3.614999771118164,-3.0149993896484446,5.030002593994141,4,0.07630786373586251,-1.095234058528256,60.52999877929688,-2.0,60.4000015258789,1.5172318539370182,60.18000030517578,0.07630786373586251 4624,2017-12-18,60.0,60.4900016784668,59.9000015258789,59.9000015258789,24300.0,-0.0003332298835576619,-10.800183108261226,-0.27777306828299053,49.99999999999999,62.99893967909272,0.1611438083347494,-0.07553472079214885,-2.3406178007703247,0.1625541630167362,10.263511635836396,0.5900001525878977,1.265795088904639,0.008499908447262783,-0.7472846226876655,0.764284439582191,-0.3693923571202049,0.38639217401473047,-0.21924733276367192,29.126174039287722,-31.82046707617314,0.37789226556746464,12,0.18000030517578125,-1.7900009155273438,-3.6949996948242188,-2.9949989318847727,4.900001525878892,0,0.0708333333333333,1.684221093420641,60.02000045776367,-1.095234058528256,60.52999877929688,-2.0,60.4000015258789,0.0708333333333333 4625,2017-12-19,59.81000137329102,60.11000061035156,59.81000137329102,59.95000076293945,26826.0,-0.0031666437784829693,-3.2857220708450203,-1.400015259021726,53.034303181708005,59.96234460923077,0.34160360705551795,0.2094756657189194,-2.1304844404103918,0.3430389181989071,10.657838276013221,0.29999923706053977,1.1253692821725991,-0.23499870300292258,-0.7211646401427387,0.25116723413689357,-0.47808167157283066,0.008084265566985493,0.9199981689453054,0.0,-62.05637389716995,0.24308296856990672,12,0.4049987792968679,-1.6000022888183665,-3.5050010681152415,-2.8050003051757955,4.49000167846679,1,0.09179069641216264,-10.800183108261226,60.0,1.684221093420641,60.02000045776367,-1.095234058528256,60.52999877929688,0.09179069641216264 4626,2017-12-20,59.349998474121094,60.06000137329102,59.11999893188477,59.79999923706055,35348.0,-0.007691069864702471,-1.0659397780768376,3.21430517711188,39.94636918130166,55.68287408260572,0.7644176222201438,0.6433967940581766,-1.6713959074268416,0.7834115909274715,10.10691655731952,0.94000244140625,0.8967048643701148,-0.6575016021728501,-1.2332527665934805,-0.0817504377522198,-0.9453771843831689,-0.3696260199625314,1.3616011047363301,14.28568043748126,-41.89395037706253,0.2878755822103154,12,0.5750007629394531,-1.1399993896484375,-3.0449981689453125,-2.3449974060058665,4.150001525878906,2,0.09351311195362233,-3.2857220708450203,59.81000137329102,-10.800183108261226,60.0,1.684221093420641,60.02000045776367,0.09351311195362233 4627,2017-12-21,59.5,59.88999938964844,59.36000061035156,59.36000061035156,40443.0,0.0025274057242699044,-6.571444141689374,-0.31110922731318613,44.8087283612332,52.039394301984416,0.5885147390768992,0.4827021636057012,-1.8467002582902623,0.6240330650960573,9.526222344376798,0.5400009155273438,0.6441364367296885,-0.48500003814697124,-1.103776383745867,0.13377630745192448,-0.7943882109464155,-0.17561186534752693,1.1479355529785167,27.737248634229367,-23.989990663001763,0.30938817279944625,12,0.4249992370605469,-1.1700000762939453,-3.2224998474121094,-2.4949989318847727,10.300003051757812,3,0.0815125793969933,-1.0659397780768376,59.349998474121094,-3.2857220708450203,59.81000137329102,-10.800183108261226,60.0,0.0815125793969933 4628,2017-12-22,60.02999877929688,60.11000061035156,59.22000122070313,59.22000122070313,21992.0,0.008907542509191346,-1.197535980709801,5.785722070844686,47.80359133639636,50.542393850550425,-0.016947085020788677,-0.03324984375085904,-2.4118391072593184,0.07582834979214681,8.839030746981718,0.8899993896484304,0.45652731983824424,0.034998893737800074,-0.5796812184358089,0.649679005911409,-0.27234116234900796,0.3423389498246081,0.5568193088378877,66.42321336088112,16.815410930013634,0.3073400560868057,12,-0.10499954223633523,-1.30999946594239,-3.7524986267089915,-3.024997711181655,11.470001220703118,4,0.09611868048964367,-6.571444141689374,59.5,-1.0659397780768376,59.349998474121094,-3.2857220708450203,59.81000137329102,0.09611868048964367 4629,2017-12-27,59.70000076293945,60.1500015258789,59.31000137329102,59.68000030517578,24250.0,-0.005497218441910756,-1.2105315993153647,0.0246919975887273,45.1219727779127,49.88091357246993,0.3323215946938092,0.3078041173150581,-2.0980066108245836,0.385995672488491,8.200267559465177,0.8400001525878764,0.2796281627277182,-0.29199924468994,-0.9120703871843858,0.32807189780450585,-0.6020348159371665,0.018036326557286486,0.8281445589453185,56.31071556874039,8.771287067966924,0.31003557124722364,12,0.22499847412109375,-0.8500003814697266,-3.4225006103515625,-2.694999694824226,11.10000228881836,2,0.08961477756193825,-1.197535980709801,60.02999877929688,-6.571444141689374,59.5,-1.0659397780768376,59.349998474121094,0.08961477756193825 4630,2017-12-28,59.81000137329102,60.33000183105469,59.52000045776367,59.72999954223633,20369.0,0.0018425562637489623,-2.2400054931640625,4.000000000000355,46.555850039642195,48.838598013742235,0.1836276123445586,0.1927203247665048,-1.9856343783316746,0.24845947249190914,7.601310408857429,0.8100013732910156,0.07480886754056826,-0.17249870300292258,-0.797853100621424,0.45285569461557884,-0.48517590181216974,0.14017849580632458,0.661818092993748,57.02485852551303,11.689688555836732,0.3126771988092495,12,0.11499786376952414,-0.7700023651123118,-3.647500991821296,-2.8050003051757955,9.689998626708977,3,0.08510282621161891,-1.2105315993153647,59.70000076293945,-1.197535980709801,60.02999877929688,-6.571444141689374,59.5,0.08510282621161891 4631,2017-12-29,60.290000915527344,60.70000076293945,59.959999084472656,59.959999084472656,21739.0,0.008025405972498012,-3.484833772599066,4.124928476062956,52.47311457469378,48.08999993799417,-0.3504723536918206,-0.2438635936221516,-2.25050710171395,-0.25097555452331477,7.421805258911404,0.8899993896484304,0.03335730446845275,0.27200088500976705,-0.3375581577087843,0.8815599277283184,-0.032778636349505064,0.5767804063690392,-1.170001983642571,72.29729903885051,25.270023176363182,0.30477952135927533,12,-0.3800010681152344,-0.6700019836425781,-4.252500534057617,-3.2849998474121165,7.860000610351548,4,0.0665118937690663,-2.2400054931640625,59.81000137329102,-1.2105315993153647,59.70000076293945,-1.197535980709801,60.02999877929688,0.0665118937690663 4632,2018-01-02,60.349998474121094,60.5,59.75,60.1500015258789,31258.0,0.0009951494059157184,2.0,0.6060479955611257,48.24354047066434,47.55416332483913,-0.4902423117752903,-0.299528445001755,-2.121193590339267,-0.3261055351224371,7.5490488517964565,0.75,0.02536108954342353,0.3194984436035142,-0.3071542845291546,0.946151171736183,0.006172079537179798,0.6328248076698486,-1.1983995056152281,76.35118938689021,32.36280709729894,0.3133263640663354,1,-0.4399986267089844,-0.5899982452392578,-3.6124982833862305,-3.3449974060058665,9.150001525878906,1,0.0521955527012925,-3.484833772599066,60.290000915527344,-2.2400054931640625,59.81000137329102,-1.2105315993153647,59.70000076293945,0.0521955527012925 4633,2018-01-03,61.70000076293945,61.9000015258789,60.25,60.25,29726.0,0.022369549676082512,-1.275862976146306,7.250114442663968,69.30896578246282,49.69960396733501,-1.7621882064326115,-1.5875862119088353,-3.26874208929614,-1.6875354630129564,8.168737249427044,1.6500015258788991,0.010527782797971952,1.578500747680664,0.6090453811690111,2.547956114192317,1.0937730644248376,2.0632284309364906,-2.517433758544918,92.27796327580872,42.85172111876415,0.4847276832558279,1,-1.1900005340576172,-1.3549995422363281,-4.832500457763672,-4.854999542236328,6.600002288818359,2,0.1312804244515291,2.0,60.349998474121094,-3.484833772599066,60.290000915527344,-2.2400054931640625,59.81000137329102,0.1312804244515291 4634,2018-01-04,62.9000015258789,62.9000015258789,61.6500015258789,61.6500015258789,41086.0,0.01944895864021179,1.0,0.8620685119268421,73.69339924211093,51.99505908515756,-2.8022497125949926,-2.7140911677493946,-4.261065884741221,-2.9010435599900504,8.663870579899951,1.25,0.0012783122024941918,2.6435014724731403,1.0664512157887103,4.22055172915757,1.8549763441309253,3.4320266008153553,-3.6087371406249886,100.0,48.60980468559886,0.7885251283422147,1,-1.8900012969970632,-2.055000305175774,-6.01750183105468,-6.055000305175774,4.349998474121101,3,0.13672493267878227,-1.275862976146306,61.70000076293945,2.0,60.349998474121094,-3.484833772599066,60.290000915527344,0.13672493267878227 4635,2018-01-05,63.04999923706055,63.25,62.5,62.9000015258789,30531.0,0.002384701232796216,1.727276510448817,0.11999816894531819,73.36860978702926,55.70864137468284,-2.7315756905878956,-2.773973588334144,-4.209934685264152,-3.072435779887712,9.267990702489762,0.75,0.06785379841208083,2.6459991455078153,0.6377170620392292,4.6542812289764015,1.6418581037735223,3.6501401872421084,-3.5422106233691366,94.2856924874442,43.2138607349973,1.0041410417342933,1,-1.8149986267089844,-2.029998779296875,-6.167499542236328,-6.204998016357422,5.649997711181641,4,0.12291838078471917,1.0,62.9000015258789,-1.275862976146306,61.70000076293945,2.0,60.349998474121094,0.12291838078471917 4636,2018-01-08,63.349998474121094,63.349998474121094,62.70000076293945,63.0,32586.0,0.004758116426498038,2.7142888283378745,2.333358765036384,74.14384814359978,58.968099128279135,-2.6870804746903687,-2.970295497653815,-4.364035999643228,-3.3937392918354305,10.172063562562816,0.6499977111816406,0.17128392635209622,2.783498382568361,0.38982031034279885,5.177176454793923,1.5866593464555834,3.980337418681138,-3.5428329495249997,100.0,50.48568602780885,1.1968390361127792,1,-2.0649986267089844,-2.279998779296875,-6.407498359680176,-6.504997253417969,6.099998474121094,0,0.09707974228904237,1.727276510448817,63.04999923706055,1.0,62.9000015258789,-1.275862976146306,61.70000076293945,0.09707974228904237 4637,2018-01-09,64.84999847412111,65.25,63.25,63.349998474121094,62755.0,0.023677980049404024,-1.3529454003644164,4.285732970027288,85.358707314335,63.140889792494534,-3.7418729434605,-4.314234375490912,-5.73026021597434,-4.916277395571441,11.471444440275894,2.0,0.32850659844172725,4.043998527526867,0.9949032788214112,7.0930937762323225,2.519450903174139,5.568546151879595,-4.688549654572512,91.99996948242216,38.49366605784549,1.524547624352728,1,-2.5699977874756,-2.829998016357436,-7.712498664855971,-8.004997253417983,5.8499984741210795,1,0.0508867097826482,2.7142888283378745,63.349998474121094,1.727276510448817,63.04999923706055,1.0,62.9000015258789,0.0508867097826482 4638,2018-01-10,63.4000015258789,64.80000305175781,63.4000015258789,64.80000305175781,39446.0,-0.022359244138160483,1.0000000000000102,-0.9333343505859334,70.58113672512161,65.96968578662886,-1.9708223960524194,-2.7782808493431403,-4.207000970532597,-3.4904534394428097,12.499749066657174,1.4499969482422088,0.569918789228069,2.4490015029907184,-0.8075828071491102,5.705585813130547,0.8207093479208041,4.077293658060633,-2.6279265646761374,48.61113171519448,-7.649485963400124,1.6282921550699148,1,-1.0150012969970632,-1.2150020599365163,-5.192501068115227,-6.555000305175774,8.250000000000007,2,0.09621448465787785,-1.3529454003644164,64.84999847412111,2.7142888283378745,63.349998474121094,1.727276510448817,63.04999923706055,0.09621448465787785 4639,2018-01-11,64.65000152587889,65.0,63.4000015258789,63.4000015258789,50199.0,0.01971608785355894,-1.5599975585937904,-0.8928561697211364,75.96567753269176,69.2374443969677,-2.732136945804939,-3.843351377711798,-5.374795436254026,-4.747543891686789,14.007062026841114,1.5999984741211009,0.8359220716117122,3.456501388549789,-0.1434124906264458,7.056415267726031,1.656544448961668,5.25645832813791,-3.3405755600204614,78.18187366832335,14.193100737975485,1.7999569395881208,1,-2.150001525878892,-2.4650020599365092,-6.300002098083482,-8.195001602172837,8.199996948242202,3,0.05645787223095189,1.0000000000000102,63.4000015258789,-1.3529454003644164,64.84999847412111,2.7142888283378745,63.349998474121094,0.05645787223095189 4640,2018-01-12,65.40000152587889,65.55000305175781,64.40000152587889,64.69999694824219,45374.0,0.011600927800439198,1.2999855042610127,0.5600036621093668,81.47766634037265,72.46017237093201,-2.9120390745766755,-4.4082435709012415,-6.028956070514511,-5.518228303704802,15.68555600079457,1.1500015258789205,1.0980343660556144,3.9455013275146342,-0.07712169963011206,7.968124354659388,1.934189813942261,5.956812841087007,-3.617706675923472,94.73679279250288,23.450457853598508,2.0113115135723754,1,-2.749999999999986,-3.065000534057603,-6.505002975463853,-9.205001831054673,6.349998474121108,4,0.028287437782230862,-1.5599975585937904,64.65000152587889,1.0000000000000102,63.4000015258789,-1.3529454003644164,64.84999847412111,0.028287437782230862 4641,2018-01-15,65.0,66.90000152587889,64.84999847412111,65.0,41534.0,-0.006116231139851158,-12.666547988404544,0.0,77.89048638585412,75.75427747261978,-1.9821023962190125,-3.842983709637707,-5.538688649285049,-5.12691706853829,17.408732241541042,2.050003051757784,1.4230208469833627,3.315499877929689,-0.9706518295550381,7.601651585414416,1.172424024187329,5.458575731672049,-2.6902260017922472,47.945185436014675,-27.65805989418535,2.143075853742362,1,-1.424999237060554,-1.989999771118164,-6.035000801086426,-8.805000305175781,6.25,0,0.05692302997295684,1.2999855042610127,65.40000152587889,-1.5599975585937904,64.65000152587889,1.0000000000000102,63.4000015258789,0.05692302997295684 4642,2018-01-16,65.25,66.40000152587889,64.94999694824219,65.0,50625.0,0.0038461538461538325,-7.285595954311542,100.0,77.24428173348221,76.63597924495527,-1.6359828876258078,-3.9223428952022203,-5.699781928585054,-5.37785496314153,19.198626006648766,1.4500045776367045,1.777065660713049,3.3294998168945327,-1.2017647593777951,7.8607643931668605,1.0638675287583652,5.595132105030693,-2.2057895973648627,52.85709926060299,-22.919770060837337,2.265632288136162,1,-0.974998474121108,-2.239999771118164,-6.285000801086426,-9.154998779296875,7.849998474121094,1,0.06436776932171928,-12.666547988404544,65.0,1.2999855042610127,65.40000152587889,-1.5599975585937904,64.65000152587889,0.06436776932171928 4643,2018-01-17,64.59999847412111,65.19999694824219,64.55000305175781,65.19999694824219,24843.0,-0.00996170920887196,1.1666518316951286,-2.399993896484318,74.74746890924686,76.75309809685925,-0.5938006955801853,-3.0689743843174284,-4.984646849651689,-4.734336976825375,21.09752194002344,0.6999969482421875,2.0847468712808706,2.4504983901977653,-2.138910387914052,7.03990716830959,0.1557940011418566,4.745202779253674,-0.9388614917669713,34.285627092634606,-42.13790271998945,2.294704389055912,1,0.10000228881834516,-1.589998245239272,-5.634999275207534,-8.774997711181655,7.249999999999986,2,0.09442722319203689,-7.285595954311542,65.25,-12.666547988404544,65.0,1.2999855042610127,65.40000152587889,0.09442722319203689 4644,2018-01-18,64.25,65.34999847412111,64.05000305175781,64.65000152587889,26354.0,-0.005417933163904265,-2.2500071525983363,0.6666709052299553,71.89349390682725,76.58919633239236,-0.03594661739593619,-2.5130991422207387,-4.569015179638612,-4.3795106811306255,22.765274726632406,1.2999954223632955,2.439565534151491,1.8879999160766587,-2.6758470465438933,6.451846878697211,-0.3939235652336208,4.169923397386931,2.650001525878892,7.0174405375380156,-68.8914327680793,2.2819234813102747,1,0.5500011444091797,-1.239999771118164,-5.285000801086426,-8.840000152587898,9.0,3,0.11517512102535266,1.1666518316951286,64.59999847412111,-7.285595954311542,65.25,-12.666547988404544,65.0,0.11517512102535266 4645,2018-01-19,65.30000305175781,65.84999847412111,64.25,64.25,37534.0,0.01634245994953787,-2.047607283507504,-2.624997615823397,73.3893677147646,76.5053651736329,-0.8193899923311676,-3.2999043623269344,-5.534994956629085,-5.407833221386888,24.716553949279763,1.599998474121108,2.6237216820993297,2.6635028839111357,-1.9144414678006285,7.241447235622907,0.37453070805524646,4.952475059767018,1.5429985046386605,43.859672605105224,-31.163249551286135,2.288972175855885,1,-0.22500228881835938,-2.2900028228759766,-6.320002555847168,-9.875001907348633,7.549995422363281,4,0.11562013889002487,-2.2500071525983363,64.25,1.1666518316951286,64.59999847412111,-7.285595954311542,65.25,0.11562013889002487 4646,2018-01-22,64.90000152587889,65.90000152587889,64.69999694824219,65.25,30195.0,-0.006125597353523471,-2.1999796551548374,-0.3333309113103764,70.58824341697346,74.86420251837049,-0.1971286766619329,-2.5958838754763747,-4.986186245635892,-5.001190420013714,27.299011658124726,1.2000045776367045,2.6771141111386356,1.9860012054443246,-2.4228582278291952,6.394860638717837,-0.21842851119242823,4.190430922081077,1.8871400604248123,36.17017132059996,-37.08670750832982,2.2044297166367564,1,0.25,-1.890001296997056,-5.9200010299682475,-9.475000381469712,9.000000000000014,0,0.10554696938473374,-2.047607283507504,65.30000305175781,-2.2500071525983363,64.25,1.1666518316951286,64.59999847412111,0.10554696938473374 4647,2018-01-23,64.34999847412111,65.05000305175781,64.25,65.0,28965.0,-0.008474623094399614,1.13331977010325,1.8571553133513827,62.926813292410095,74.01372213695811,0.3067485536304275,-1.7538203080654426,-4.254270125202325,-4.451668697316315,29.80553779133257,0.8000030517578125,2.722418719005944,1.1934982299804844,-2.950267293403911,5.337263753364873,-0.8783845317117169,3.2653809916726786,2.3824003414916746,16.215982151326966,-52.37794781650179,2.071882761692194,1,0.8000030517577841,-1.339998245239272,-5.159997940063491,-8.924997329711928,8.450004577636705,1,0.10722613348085441,-2.1999796551548374,64.90000152587889,-2.047607283507504,65.30000305175781,-2.2500071525983363,64.25,0.10722613348085441 4648,2018-01-24,65.80000305175781,66.09999847412111,64.40000152587889,64.40000152587889,100476.0,0.022533094203876836,-1.428564421992242,-2.153843445191801,63.80952104149157,72.6630380823803,-0.8571527507955068,-2.897966856105967,-5.515301791692302,-5.901392008756929,32.64877104434962,1.75,2.7822759121873446,2.3550025939941435,-1.6740945650216332,6.384099753009913,0.3404540144862551,4.369551173502032,0.8787478485778735,85.36604428035982,19.887825863814584,2.014548579507886,1,-0.3250007629394531,-2.7900028228759766,-6.605003356933594,-10.370002746582031,6.899993896484375,2,0.11094217452575439,1.13331977010325,64.34999847412111,-2.1999796551548374,64.90000152587889,-2.047607283507504,65.30000305175781,0.11094217452575439 4649,2018-01-25,65.05000305175781,66.40000152587889,64.75,65.84999847412111,54145.0,-0.01139817576315394,-1.357142467888438,-0.571424678884588,59.00901814247779,70.16652161594754,-0.04966874343486438,-1.8199153969067794,-4.5927534052830765,-5.152914359143558,35.64874954613879,1.650001525878892,2.5905025887235666,1.3375024795532227,-2.3397275418143835,5.014732500920829,-0.5011125311305875,3.1761174902370257,1.5761728916063191,37.209417859867884,-23.607621724449515,1.838615010683804,1,0.4249992370605469,-2.0400028228759766,-5.855003356933594,-9.620002746582031,5.2999954223632955,3,0.10453489782241498,-1.428564421992242,65.80000305175781,1.13331977010325,64.34999847412111,-2.1999796551548374,64.90000152587889,0.10453489782241498 4650,2018-01-26,64.90000152587889,65.5,64.44999694824219,65.19999694824219,31742.0,-0.0023059418730475567,1.3333361590302208,0.37499642370086084,57.07763161561823,67.85398219703245,0.02452850819160801,-1.3376119029429248,-4.255171407158315,-5.011709774261263,38.45746470291573,1.0500030517578125,2.5935520852196845,0.9330009460449062,-2.282581228715131,4.148583120804943,-0.6747901413351087,2.540792033424921,1.674650959653107,30.232607654228527,-24.56938260937245,1.6077910873800179,1,0.32500076293946734,-1.890001296997056,-5.705001831054673,-9.47000122070311,6.099998474121108,4,0.12865944958093012,-1.357142467888438,65.05000305175781,-1.428564421992242,65.80000305175781,1.13331977010325,64.34999847412111,0.12865944958093012 4651,2018-01-29,64.30000305175781,65.40000152587889,64.0,64.90000152587889,34980.0,-0.009244968567247769,-1.3333269755287867,2.000025431703019,47.263707274487025,64.5228072571441,0.5752879411440688,-0.44458478478599517,-3.4552226821461858,-4.423447810708609,40.789335517035745,1.400001525878892,2.400992273402963,0.13250236511230185,-2.5781553407001354,2.843160070924739,-1.2228264877939239,1.4878312180185205,2.2241564450987,12.500119209213834,-36.04350104631194,1.3553288529062189,1,0.8999977111816406,-1.2900028228759766,-5.087503433227539,-8.870002746582031,7.0,0,0.1329703735080856,1.3333361590302208,64.90000152587889,-1.357142467888438,65.05000305175781,-1.428564421992242,65.80000305175781,0.1329703735080856 4652,2018-01-30,63.5,64.40000152587889,62.45000076293945,64.0,46469.0,-0.01244172649749109,1.9999941312487965,0.8333354526150014,50.53190582746727,61.83218913694637,1.2303303967032946,0.636122780766101,-2.4926808649262497,-3.648095679568989,42.932712714443625,1.950000762939439,2.0440144421166764,-0.8250007629394531,-2.8911448061308818,1.2411432802519826,-1.8580727845351674,0.2080712586562612,2.9231931169822474,26.582254031748025,-21.045977861168712,1.0330720215957176,1,0.9250011444091797,-0.4399986267089844,-4.432500839233398,-8.069999694824219,8.300003051757812,1,0.1637795515886442,-1.3333269755287867,64.30000305175781,1.3333361590302208,64.90000152587889,-1.357142467888438,65.05000305175781,0.1637795515886442 4653,2018-01-31,69.80000305175781,69.80000305175781,62.54999923706055,62.79999923706055,165570.0,0.099212646484375,1.0714285325031103,-14.000007629394531,67.8200500213043,61.379584260777136,-4.754464052484309,-5.297541985570049,-8.564548266186485,-9.935727001986805,44.668734652315365,7.250003814697266,1.894721736657111,5.070002174377436,2.1651227424054014,7.97488160634947,3.6175624583914185,6.522441890363453,-7.350002288818359,100.0,53.91352243943511,1.4524397159860167,1,-3.6750011444091797,-5.290000915527344,-10.672503471374512,-14.370002746582031,3.5,2,0.04297994081426393,1.9999941312487965,63.5,-1.3333269755287867,64.30000305175781,1.3333361590302208,64.90000152587889,0.04297994081426393 4654,2018-02-01,71.5,72.8499984741211,69.90000152587889,69.90000152587889,174038.0,0.02435525607329292,-2.687499701976444,0.228571086027373,69.80516826512226,60.98133987748355,-5.9428515503238515,-6.661766053489131,-10.032584160760244,-11.62356018676487,46.01553747975592,3.0499954223632812,1.7925259703929797,6.339999198913574,2.2652235641750735,10.414774833652082,4.302611381544324,8.377387016282825,-9.049999237060547,87.01924258435525,45.14159958988222,2.037387817369254,2,-3.8500003814697266,-5.420000076293945,-12.17750072479248,-16.06999969482422,1.9499969482421875,3,0.016783174101289378,1.0714285325031103,69.80000305175781,1.9999941312487965,63.5,-1.3333269755287867,64.30000305175781,0.016783174101289378 4655,2018-02-02,70.80000305175781,71.8499984741211,70.0,71.5,79680.0,-0.009790167108282288,1.6428664850136239,-0.43749850988245564,68.47133293679954,60.746127601908675,-4.89544180896209,-5.640584213949268,-9.136215571209043,-10.90640480902264,47.1995217323041,1.8499984741210938,1.7556651114893072,5.252502059936518,0.5908460614307103,9.914158058442325,2.921674060683614,7.5833300591894215,-8.250003814697266,80.28850121611842,37.55994383220605,2.3308279992529046,2,-3.150003433227539,-4.61500358581543,-11.412503242492676,-15.370002746582031,3.0,4,-0.0063559965853070555,-2.687499701976444,71.5,1.0714285325031103,69.80000305175781,1.9999941312487965,63.5,-0.0063559965853070555 4656,2018-02-05,69.5,70.15000152587889,68.69999694824219,69.94999694824219,58880.0,-0.018361624233369844,2.411750978350707,0.6428555858310627,62.68655560707608,60.71943230353823,-3.2120949764209428,-4.064609395296188,-7.694741738727274,-9.591838453891299,48.037192721213756,2.100006103515625,1.760773299201034,3.6449989318847713,-1.2135156610392528,8.503513524808795,1.2157416354227593,6.074256228346783,-6.53800079345703,67.78846912130263,25.252980324599264,2.4292572964620107,2,-1.8500003814697266,-3.200000762939453,-10.017500877380371,-14.069999694824219,4.5,0,0.021582733812949728,1.6428664850136239,70.80000305175781,-2.687499701976444,71.5,1.0714285325031103,69.80000305175781,0.021582733812949728 4657,2018-02-06,68.15000152587889,68.5,66.75,67.90000152587889,63027.0,-0.019424438476562722,2.684222361425547,-0.5555593231833441,60.17192139936543,60.31525456552421,-1.4152036150056944,-2.5873622279573993,-6.211207148686988,-8.239290139597188,47.41260745972138,2.75,1.6322183155192818,2.13000030517577,-2.808293137875282,7.068293748226814,-0.33914641634974885,4.599147026701296,-4.792482348632795,54.36895828757843,10.344197108320003,2.4691467215255236,2,-0.5000019073486186,-1.8500022888183452,-8.385002136230455,-12.72000122070311,5.699996948242202,1,0.046221591421135244,2.411750978350707,69.5,1.6428664850136239,70.80000305175781,-2.687499701976444,71.5,0.046221591421135244 4658,2018-02-07,69.5,69.69999694824219,68.25,68.25,33296.0,0.01980922148047881,-1.3199951171875,5.0,64.2276328630266,60.89510064558519,-2.441961456532482,-3.643749402112917,-7.405360665138389,-9.577585310661235,46.889915790586976,1.5499954223632955,1.6058709350484293,3.1749988555908146,-1.8349390398074235,8.184936750989053,0.6700299078917027,5.679967803289934,-5.762781650878907,45.08197849010492,-3.47425781761784,2.5049689476991186,2,-1.8500003814697266,-2.950000762939453,-9.664999961853027,-13.655000686645508,4.599998474121094,2,0.033093569090040464,2.684222361425547,68.15000152587889,2.411750978350707,69.5,1.6428664850136239,70.80000305175781,0.033093569090040464 4659,2018-02-08,68.30000305175781,69.84999847412111,68.25,69.40000152587889,44512.0,-0.017266143140175383,-1.6666539510576444,-0.8799987792968637,58.06451348269441,61.00475418637143,-0.818549639552856,-2.2728111211467876,-6.057992875566285,-8.376097316354262,46.25868563387689,1.599998474121108,1.7307042414712157,1.7925018310546932,-3.2264391854674273,6.811442847576814,-0.716968677206367,4.301972339315753,-4.19827349763672,30.39222579424265,-17.983216712095278,2.5094705082610584,2,-0.6500034332275391,-1.0500030517578125,-7.872502326965332,-11.610002517700195,4.599998474121094,3,0.07320643889592504,-1.3199951171875,69.5,2.684222361425547,68.15000152587889,2.411750978350707,69.5,0.07320643889592504 4660,2018-02-09,67.25,68.94999694824219,66.94999694824219,68.0,48541.0,-0.015373396849808652,-1.9629495671044601,0.6818191276122131,56.10388972140637,61.98699668047358,0.6703511945697471,-1.1353125768117707,-4.877518797348728,-7.3364419809456365,45.058537594879155,2.0,1.723649440991693,0.6499988555908232,-4.351159463929662,5.651157175111308,-1.8505803041694122,3.1505780153510585,-2.798339689078901,14.70587575312194,-33.758820115965406,2.5005791597602416,2,0.39999961853027344,0.39999961853027344,-6.3224992752075195,-10.059999465942383,4.1999969482421875,4,0.0921932631708875,-1.6666539510576444,68.30000305175781,-1.3199951171875,69.5,2.684222361425547,68.15000152587889,0.0921932631708875 4661,2018-02-12,68.69999694824219,68.90000152587889,67.5,67.5,36847.0,0.021561292910664553,-1.3333418104599029,-1.5999959309895833,60.79404006132287,63.127233817568644,-0.10043151906681658,-2.4178677440757212,-6.163965730145293,-8.780795751092548,43.25588506450586,1.650001525878892,1.8809646298481937,1.9149959564208956,-3.1106332295035344,6.940625142345326,-0.5978186365413194,4.427810549383111,-3.912403110793093,62.90315832478074,9.931288485072137,2.512814592962213,2,-0.9999980926513672,-1.049997329711914,-7.57249641418457,-11.334997177124023,4.25,0,0.07423590000095515,-1.9629495671044601,67.25,-1.6666539510576444,68.30000305175781,-1.3199951171875,69.5,0.07423590000095515 4662,2018-02-13,69.44999694824219,69.84999847412111,68.19999694824219,68.84999847412111,57158.0,0.010917031052636528,1.3571424678884307,0.4999999999999882,59.38301920097278,62.18978594864292,0.09200997011831191,-2.9904006502249274,-6.755092212898759,-9.50476692020439,41.47737170833558,1.6500015258789205,2.1253747466740265,2.454996109008789,-2.650923738591402,7.560915956608987,-0.09796381479131355,5.007956032808892,-4.339906925326218,86.20685119268379,35.79045426231403,2.552959923800098,2,0.3500022888183594,-1.799997329711914,-8.272497177124023,-12.034997940063477,3.8000030517578125,1,0.06551480563992995,-1.3333418104599029,68.69999694824219,-1.9629495671044601,67.25,-1.6666539510576444,68.30000305175781,0.06551480563992995 4663,2018-02-14,70.69999694824219,70.9000015258789,69.44999694824219,69.80000305175781,80076.0,0.017998560906079986,1.2307710365388453,1.4999936421550906,64.16038787159361,61.56258812713973,-1.1364054881469627,-3.9631660056121376,-7.8213256996613225,-10.717053718596858,40.29915184225935,1.4500045776367188,2.618699575639141,3.39999618530274,-1.830782036916844,8.630774407522324,0.7846070741929481,6.015385296412532,-5.280310587278009,94.93659883917448,41.07953477742693,2.6153891111097916,2,-1.3999977111816406,-3.049997329711914,-8.549996376037598,-12.334997177124023,0.75,2,0.044554478951179366,1.3571424678884307,69.44999694824219,-1.3333418104599029,68.69999694824219,-1.9629495671044601,67.25,0.044554478951179366 4664,2018-02-15,71.6500015258789,71.8499984741211,70.0,70.69999694824219,62006.0,0.013437123318862376,1.7407415779866289,1.0555678003458682,66.26506024096388,61.317446716491325,-2.305324179585753,-4.564373552886053,-8.58305188536579,-11.631261922155225,39.843634470918026,1.8499984741210938,3.2162220831941255,3.9800006866455107,-1.3874831834003913,9.34748455669142,1.2962587516225597,6.663742621668462,-5.933102680388458,95.91843089872683,37.4589653387027,2.683741935022954,2,-2.3500022888183594,-4.000001907348633,-9.365001678466797,-11.275001525878906,-2.0999984741210938,3,0.03419395528354996,1.2307710365388453,70.69999694824219,1.3571424678884307,69.44999694824219,-1.3333418104599029,68.69999694824219,0.03419395528354996 4665,2018-02-16,72.8499984741211,73.3499984741211,71.6500015258789,71.6500015258789,76969.0,0.016748037999814613,-1.8333354526149817,1.2631485957966253,70.0234099143542,62.13265275063334,-3.5581233177910576,-5.449121633831652,-9.573720613818004,-12.780297231071891,39.26916101570958,1.6999969482421875,3.093772091201359,4.802497863769531,-0.913818748270117,10.518814475809187,1.9443395577497,7.6606561697893625,-6.84777564348542,91.45298922364043,26.057198696312668,2.858158306019827,2,-2.799999237060547,-4.94999885559082,-10.507498741149902,-12.379999160766602,-3.9000015258789062,4,0.0006863837035711029,1.7407415779866289,71.6500015258789,1.2307710365388453,70.69999694824219,1.3571424678884307,69.44999694824219,0.0006863837035711029 4666,2018-02-19,71.75,73.5,71.69999694824219,73.3499984741211,41072.0,-0.015099498931518185,-1.1176449468860934,-1.3333354526149817,69.05312315432029,63.119452945628325,-2.3528225838062724,-4.015502790242223,-8.272860103851542,-11.616055591813279,38.65378319055763,1.8000030517578125,2.7489071940835004,3.35999946594238,-2.383059253882621,9.103058185767381,0.4884701060298795,6.23152882585488,-5.306910630755198,66.98115108783588,-3.1869677470071736,2.871529359912501,2,-1.5250015258789062,-3.7749996185302734,-9.257498741149902,-11.129999160766602,-0.09999847412109375,0,-0.004181227202199489,-1.8333354526149817,72.8499984741211,1.7407415779866289,71.6500015258789,1.2307710365388453,70.69999694824219,-0.004181227202199489 4667,2018-02-20,71.25,72.30000305175781,71.05000305175781,71.75,61795.0,-0.006968641114982632,-1.7777966159167204,0.3125002980235081,54.57412550722264,62.04684101720566,-1.527474041379378,-3.132681538525347,-7.5723773482522745,-11.042092331440962,38.46717837151534,1.25,2.4439677468102445,2.5149993896484375,-3.031842588687539,8.061841367984421,-0.2584215995195507,5.288420378816426,-4.242357780294782,44.44448630665999,-21.04336419518706,2.773420989167991,2,-1.0250015258789062,-3.2749996185302734,-7.9574995040893555,-9.954999923706069,0.4499969482421875,1,0.023859606291118496,-1.1176449468860934,71.75,-1.8333354526149817,72.8499984741211,1.7407415779866289,71.6500015258789,0.023859606291118496 4668,2018-02-21,73.0999984741211,74.4000015258789,70.80000305175781,71.0,105481.0,0.025964890864857537,-1.880007568382472,-4.1999969482421875,54.99999761581307,61.70633925421885,-3.1437041237940804,-4.64594136148537,-9.210447043762912,-12.791450201217536,37.93288950773202,3.5999984741210938,2.371663089410603,3.999998092651367,-1.6924699633980396,9.692466148700774,1.1537640646266567,6.846232120676078,-5.572967631992299,70.45448634252155,7.372537401337098,2.8462340280247047,2,-2.424999237060547,-4.674997329711914,-9.45749759674073,-11.804998397827163,0.34999847412109375,2,0.002052004500820992,-1.7777966159167204,71.25,-1.1176449468860934,71.75,-1.8333354526149817,72.8499984741211,0.002052004500820992 4669,2018-02-22,71.8499984741211,73.0,71.25,72.80000305175781,64653.0,-0.0170998635580345,1.5925955229532007,-0.4523834609138568,53.172192485758835,61.38059511692468,-1.4943247160458952,-3.0149608648576987,-7.736107292679009,-11.460628675560308,37.22783192803666,1.8499984741210938,2.426287809169409,2.409998321533209,-3.072373983939812,7.892370627006237,-0.33118783120330875,5.151184474269726,-3.635670563617282,29.166551872487332,-30.427783371184987,2.7411861527365136,2,-0.8999977111816406,-3.424997329711914,-7.994997978210449,-10.554998397827163,1.5999984741210938,3,-0.005567175147859982,-1.880007568382472,73.0999984741211,-1.7777966159167204,71.25,-1.1176449468860934,71.75,-0.005567175147859982 4670,2018-02-23,73.25,73.80000305175781,71.25,71.75,88477.0,0.019485059924992942,-1.04000244140625,-1.578939760197239,61.26126538938792,61.43250904226524,-2.1833212935961654,-3.960377606392541,-8.903125972190963,-12.765258680516865,36.96202184419061,2.5500030517578125,2.3216432142993,3.3924999237060547,-1.9027077713608378,8.687707618772947,0.7448960761726084,6.040103771239501,-4.417104727958673,68.05549963018613,9.105328377675448,2.6476038475334427,2,-1.9500007629394531,-4.82499885559082,-9.344999313354492,-11.954999923706069,-0.25,4,-0.050511903730268815,1.5925955229532007,71.8499984741211,-1.880007568382472,73.0999984741211,-1.7777966159167204,71.25,-0.050511903730268815 4671,2018-02-26,72.8499984741211,74.0,72.3499984741211,73.5,71903.0,-0.00546077168435366,1.0,-0.4333343505859375,64.96814605676857,62.053078692909224,-1.2658526766693683,-3.0430056502405023,-8.277078433029999,-12.282420408845624,37.28485880731837,1.6500015258789062,2.45339413640734,2.5649986267089844,-2.19448982287426,7.324487076292229,0.1852544019173621,4.944742851500607,-3.460392576696009,56.94434142402709,-2.478525454130832,2.379744224791625,2,-0.9249992370605469,-4.424997329711914,-8.80749797821045,-11.554998397827163,2.7000045776367188,0,-0.053534682327609495,-1.04000244140625,73.25,1.5925955229532007,71.8499984741211,-1.880007568382472,73.0999984741211,-0.053534682327609495 4672,2018-02-27,73.9000015258789,73.94999694824219,71.5999984741211,72.94999694824219,79488.0,0.014413219955396572,3.476207084468665,-1.4615420730776905,64.28571782439414,62.06700424322038,-1.8084140592685003,-3.4508442069829357,-9.088364606388097,-13.225076184053819,39.144489354420685,2.3499984741210938,2.7651324719397223,3.0950016021728572,-0.7225336057349523,6.912536810080667,1.1862339982189525,5.003769206126762,-4.0093560656084435,86.11110522423012,23.846684356688527,1.9087676039539014,2,-1.7000007629394531,-5.475000381469727,-9.820000648498535,-12.605001449584975,1.2999954223632812,1,-0.03044654876241204,1.0,72.8499984741211,-1.04000244140625,73.25,1.5925955229532007,71.8499984741211,-0.03044654876241204 4673,2018-02-28,72.80000305175781,73.8499984741211,72.4000015258789,73.6500015258789,86466.0,-0.014884958747069632,1.3200092774003747,-0.8947309245978525,64.70587941968742,61.89376192974523,-0.42376664019754173,-2.228843459943988,-7.741068221684898,-12.021919364556553,38.6174806399946,1.5,2.8539799777564667,1.8450031280517578,-2.0413969196309836,5.731403175734499,-0.09819689578961288,3.7882031518931285,-2.4584219849265025,56.36374733664773,-9.521999123270795,1.9432000238413736,2,-0.20000076293945312,-4.375001907348633,-8.720002174377441,-11.505002975463881,2.4499969482421875,2,-0.015109973315984182,3.476207084468665,73.9000015258789,1.0,72.8499984741211,-1.04000244140625,73.25,-0.015109973315984182 4674,2018-03-01,72.69999694824219,73.25,71.94999694824219,72.6500015258789,46151.0,-0.001373710155541108,1.2608718727816735,-0.05881824954447945,68.98952832816909,61.77888619794688,-0.17785926764688043,-2.1442646668018313,-7.389182766866,-11.802960653316305,37.15851845370162,1.3000030517578125,2.9524134060565643,1.6849971771240178,-2.273218535174834,5.64321288942287,-0.2941106790254082,3.6641050332734437,-1.952573835506115,52.72716175426137,-18.82149606317271,1.9791078561494273,3,-0.09999465942382812,-4.274995803833008,-8.45749568939209,-11.404996871948256,2.4000015258789062,3,0.01031636907129374,1.3200092774003747,72.80000305175781,3.476207084468665,73.9000015258789,1.0,72.8499984741211,0.01031636907129374 4675,2018-03-02,70.34999847412111,72.55000305175781,69.5,72.30000305175781,43873.0,-0.03232460210134713,1.4897937576099176,-39.00366244468154,55.409838361977364,60.262965665464336,1.9894305361489302,0.1794948032780752,-4.8032937617063425,-9.348702519572818,35.0575689580008,3.1999969482421875,2.788416464351698,-0.642501068115223,-4.610965391246907,3.325963255016461,-2.626733229681065,1.341731093450619,4.050003051757798,18.888854980469066,-51.53290285649764,1.9842321615658391,3,1.6000022888183452,-1.9249973297119283,-6.10749721527101,-9.054998397827177,5.2000045776367045,4,0.04406536661491822,1.2608718727816735,72.69999694824219,1.3200092774003747,72.80000305175781,3.476207084468665,73.9000015258789,0.04406536661491822 4676,2018-03-05,71.0,71.55000305175781,69.65000152587889,70.0,50282.0,0.009239538592427987,-1.235299925501052,-0.5128193089741069,55.115518531611876,60.32312044595203,1.3654445260884387,-0.37141104180628304,-5.190158593109686,-9.89758976837085,33.82655157787603,1.9000015258789205,2.4957140369530038,-0.06749954223633381,-3.9734024844681954,3.838403399995528,-2.0204510133522717,1.885451928879604,3.302001495361324,33.7078882850138,-33.28303127743818,1.9529514711159308,3,0.9500007629394531,-2.5749988555908203,-6.882498741149902,-9.704999923706069,3.9499969482421875,0,0.028169014084507005,1.4897937576099176,70.34999847412111,1.2608718727816735,72.69999694824219,1.3200092774003747,72.80000305175781,0.028169014084507005 4677,2018-03-06,71.30000305175781,72.44999694824219,71.30000305175781,71.94999694824219,54615.0,0.004225395095180495,-2.5384759847880183,-0.649993896484375,52.11269573141116,60.00230912546292,1.1994112277730977,-0.44620087646663364,-5.222949317460618,-10.1066408593084,33.94171305909543,1.4499969482421875,1.990731820216368,0.07500343322753622,-3.5816417720760825,3.731648638531155,-1.7533191694242731,1.9033260358793456,2.9059584136962826,41.379395015109715,-21.164623149465335,1.8283226026518078,3,0.4499969482421875,-2.875001907348633,-7.195002555847168,-10.005002975463881,5.799995422363281,1,0.05960729057633918,-1.235299925501052,71.0,1.4897937576099176,70.34999847412111,1.2608718727816735,72.69999694824219,0.05960729057633918 4678,2018-03-07,71.80000305175781,72.0,70.5999984741211,71.25,46100.0,0.007012622420745851,1.94738110152749,-0.8461664866895159,50.545459791448536,59.71044993720622,0.5538584334225618,-0.8064000728421945,-5.461503665861656,-10.519522284687916,33.523241435434635,1.4000015258789062,1.5785603096399825,0.4600032806396541,-3.111905005162697,4.031911566442005,-1.3259508622615215,2.2459574235408297,2.311839184387196,61.333414713541664,2.886652541117705,1.785954142901172,3,-0.0500030517578125,-3.325002670288086,-8.057501792907715,-10.505002975463881,4.899993896484375,2,0.04735367342579999,-2.5384759847880183,71.30000305175781,-1.235299925501052,71.0,1.4897937576099176,70.34999847412111,0.04735367342579999 4679,2018-03-08,73.30000305175781,73.69999694824219,71.69999694824219,71.9000015258789,80637.0,0.02089136401454894,-1.222209035692639,2.5454431960049937,51.601438560614,58.637135845120234,-0.8033041011330226,-2.01596596958683,-6.666598990220734,-11.911140827009433,33.27561858091026,2.0,1.660238128713189,1.7100032806396541,-1.6602393973871443,5.080245958666453,0.024881941626247794,3.3951246196530604,0.7196023396642914,90.4763288780059,34.70905642692885,1.6851213390134012,3,-1.5500030517578125,-2.7250022888183594,-7.982501029968262,-10.435001373291016,3.7999954223632812,3,0.026602958622870432,1.94738110152749,71.80000305175781,-2.5384759847880183,71.30000305175781,-1.235299925501052,71.0,0.026602958622870432 4680,2018-03-09,73.44999694824219,73.69999694824219,72.6500015258789,73.25,60993.0,0.0020463013675247055,2.0,0.14285480733075023,56.488534947269855,57.69495683295371,-1.0302911094062779,-1.7683184938883016,-6.517411164311028,-11.833102879630886,33.8103607967675,1.0499954223632812,1.6019872904531383,1.549997329711914,-1.2279245741754323,4.3279192335992605,0.16103637776824087,2.9389582816555873,0.4792163353514809,93.82715351677811,37.84755091309236,1.3889609519436752,3,-1.7249984741210938,-2.8749961853027344,-6.584997177124023,-8.669998168945312,3.600006103515625,4,0.02246428311006743,-1.222209035692639,73.30000305175781,1.94738110152749,71.80000305175781,-2.5384759847880183,71.30000305175781,0.02246428311006743 4681,2018-03-12,73.80000305175781,74.55000305175781,73.0,73.75,59925.0,0.004765229653614034,1.0,0.25001907377737087,59.845562347706846,57.2016062244329,-1.3760766041344539,-1.8094246584895615,-6.573474152292846,-11.959349121478155,34.48797011254135,1.5500030517578125,1.6830249855898956,1.645003128051755,-0.8141165620253048,4.104122818128815,0.4154432830132322,2.8745629730902778,-4.3000030517578125,81.0126802321651,22.60014690089411,1.2295598450385272,3,-1.7750015258789062,-3.1500015258789062,-6.882503509521484,-8.890003204345703,3.7999954223632812,0,0.023712736146808577,2.0,73.44999694824219,-1.222209035692639,73.30000305175781,1.94738110152749,71.80000305175781,0.023712736146808577 4682,2018-03-13,74.0,74.5,73.19999694824219,73.9000015258789,73633.0,0.0027099856364765085,1.3636451910472398,1.9998474214220323,53.982303872420445,56.010097830292125,-1.7437734579583406,-1.740294899422679,-6.4730777292670325,-11.947480029400097,34.85391614843854,1.3000030517578125,1.4979531283459409,1.617499923706049,-0.6198099568988482,3.854809804310946,0.4988449834036004,2.7361548640084976,-4.398999938964849,86.07588824398582,27.980913427916853,1.1186549403024457,3,-1.9749984741210938,-3.3499984741210938,-7.02500057220459,-8.900001525878906,2.75,1,0.012837796597867435,1.0,73.80000305175781,2.0,73.44999694824219,-1.222209035692639,73.30000305175781,0.012837796597867435 4683,2018-03-14,73.8499984741211,74.5,73.5999984741211,73.9000015258789,35179.0,-0.0020270476470122256,-2.272714662227771,-0.5000381475547417,59.803909835624175,54.98947355334269,-1.5971212195230606,-1.4147375345282853,-6.061753669644446,-11.587527250796427,34.87975805663765,0.9000015258789062,1.2720600763376098,1.3099983215332003,-0.871406244089485,3.4914028871558855,0.21929603872185055,2.40070060434455,-4.150018353271491,75.4384884729465,13.118979932802127,1.0907022828113448,3,-1.8249969482421875,-3.0999984741210938,-6.874999046325684,-8.170000076293945,3.3000030517578125,2,0.044008125486135086,1.3636451910472398,74.0,1.0,73.80000305175781,2.0,73.44999694824219,0.044008125486135086 4684,2018-03-15,74.0999984741211,74.69999694824219,72.75,74.0,58887.0,0.0033852404220104937,2.0000058687856894,-1.9998474214220323,54.69611862387805,54.910171360220545,-1.8189261074283678,-1.5513156065632359,-6.0808237394223,-11.630377616626333,34.38956785073463,1.9499969482421875,0.9792212955548223,1.4374984741210994,-0.8077008901455258,3.6826978383877247,0.3148987919877868,2.560098156254412,-4.303017894653323,70.73171639430288,8.760300208496488,1.1225996821333126,3,-1.9249992370605469,-3.2750015258789062,-6.999999046325684,-8.279998779296875,2.4000015258789062,3,0.03508769942861911,-2.272714662227771,73.8499984741211,1.3636451910472398,74.0,1.0,73.80000305175781,0.03508769942861911 4685,2018-03-16,72.9000015258789,74.44999694824219,72.44999694824219,74.1500015258789,73573.0,-0.01619429113296511,1.1621728623155534,-12.500190737773709,50.25382244047527,54.369982905649806,-0.24492862696291695,-0.36615335352978207,-4.663915269812776,-10.234333173093773,33.36054685408516,2.0,0.7189847636464037,0.23500137329101278,-2.011188249951843,2.4811909965338685,-0.8880934383304151,1.3580961849124407,-2.9069002916601647,20.000203450520836,-40.84704837227223,1.1230948116214245,3,-0.2500038146972656,-2.0750045776367188,-5.4500017166137695,-7.0800018310546875,1.0999984741210938,4,0.0576131256561252,2.0000058687856894,74.0999984741211,-2.272714662227771,73.8499984741211,1.3636451910472398,74.0,0.0576131256561252 4686,2018-03-19,71.44999694824219,72.80000305175781,71.44999694824219,72.80000305175781,85093.0,-0.019890323008045163,1.0,1.0800048828125,38.04876705354488,52.80732416366467,1.4255305799895837,1.1175191479544253,-3.0190474567390027,-8.625858384436391,32.00021122007851,1.4500045776367188,0.35720932419638984,-1.2000030517578182,-3.475733337215516,1.0757272336998795,-2.337868194486674,-0.06213790902896221,-1.2686198854625133,0.0,-55.27001845175037,1.1378651427288493,3,1.2000007629394531,-0.34999847412109375,-3.799997329711914,-5.629997253417969,3.5500030517578125,0,0.07837657582507984,1.1621728623155534,72.9000015258789,2.0000058687856894,74.0999984741211,-2.272714662227771,73.8499984741211,0.07837657582507984 4687,2018-03-20,72.94999694824219,73.5,71.6500015258789,71.69999694824219,54632.0,0.020993702786112012,-1.7407570671278243,-0.9259217397201438,50.70419609174751,52.82496153036456,0.20584238887333584,-0.26202540400336716,-4.351093314108482,-9.973183780029856,31.135546085320126,2.0500030517578125,0.4430303536104816,0.21499710083007528,-1.965563100753215,2.3955573024133656,-0.8752829999615699,1.3052772016217205,-2.587875090044008,46.15384615384615,-8.606958344492348,1.0902801007916456,3,0.125,-1.5,-5.274997711181641,-7.129997253417969,2.600006103515625,1,0.06374231282254983,1.0,71.44999694824219,1.1621728623155534,72.9000015258789,2.0000058687856894,74.0999984741211,0.06374231282254983 4688,2018-03-21,73.25,73.5999984741211,72.44999694824219,73.0999984741211,40271.0,0.004112447762961047,1.705890800728833,0.120001220703125,52.53457484959203,52.92864334025101,0.14879946834975044,-0.5799488003384994,-4.429448423765052,-10.140210413765104,29.639585093541232,1.1500015258789062,0.5113974466649438,0.507500076293951,-1.6793688415037167,2.6943689940916187,-0.58593438260489,1.600934535192792,-2.7143631382000564,55.384709284855774,0.3515162003348138,1.0934344588988354,3,-0.1750030517578125,-1.1750030517578125,-4.52500057220459,-7.430000305175781,4.150001525878906,2,0.04778156996587035,-1.7407570671278243,72.94999694824219,1.0,71.44999694824219,1.1621728623155534,72.9000015258789,0.04778156996587035 4689,2018-03-22,71.44999694824219,73.05000305175781,70.8499984741211,72.8499984741211,43393.0,-0.024573420501813104,1.444435025494742,-9.333248563145313,55.33979288067115,52.80100533285115,1.8537203373385864,1.2527813861962045,-2.4644411235891255,-8.2198606632697,27.704616561728233,2.4000015258789062,0.5864263577781657,-1.2725028991699219,-3.5006663839248233,0.9556605855849796,-2.3865846415473726,-0.15842115679247115,-0.7477856829845564,16.66663134538072,-41.164829082840086,1.114081742377452,3,1.3250007629394531,0.6500015258789062,-2.9749975204467773,-5.629997253417969,8.150001525878906,3,0.07977613465492173,1.705890800728833,73.25,-1.7407570671278243,72.94999694824219,1.0,71.44999694824219,0.07977613465492173 4690,2018-03-23,69.55000305175781,70.94999694824219,69.34999847412111,70.8499984741211,100295.0,-0.026591938105479773,1.133342149567392,0.9285671467730421,43.722958592545524,51.00960491561101,3.5116050467887305,3.016000056372775,-0.4422974844302985,-6.207749904993243,25.56532561858577,2.0999984741210795,0.6125374202023011,-2.987496948242182,-5.610647528099733,-0.36434636838463064,-4.29907223817095,-1.6759216583134133,5.149993896484375,4.705990062040122,-53.85632855787339,1.3115752899287754,3,2.474994659423828,2.474994659423828,-1.0750036239624023,-3.565004348754883,9.0,4,0.09992806101058149,1.444435025494742,71.44999694824219,1.705890800728833,73.25,-1.7407570671278243,72.94999694824219,0.09992806101058149 4691,2018-03-26,68.94999694824219,70.25,68.65000152587889,69.5,65362.0,-0.008626974510254293,-1.782620810444984,0.42308076035987396,40.08436753961489,49.4653897675215,3.745128487165587,3.48766113261523,0.28829991913030995,-5.499414759203383,23.378197062344995,1.599998474121108,0.48575128070018536,-3.39250297546387,-6.460037124438088,-0.324968826489652,-4.926270049950972,-1.858735900976768,5.643000030517584,6.060517319507179,-52.41674427367095,1.5337670744871061,3,2.7250022888183594,2.7250022888183594,0.025002479553222656,-2.714998245239258,10.5,0,0.07324152683499952,1.133342149567392,69.55000305175781,1.444435025494742,71.44999694824219,1.705890800728833,73.25,0.07324152683499952 4692,2018-03-27,71.6500015258789,71.9000015258789,69.65000152587889,69.65000152587889,71691.0,0.03915887885627467,-1.2499999999999822,-3.636343459564459,49.466187146462,48.316753913170146,0.7562483051912068,0.6434388208476207,-2.2551060399360807,-8.077323919070992,21.301510104698906,2.9500045776367188,0.3201664679358913,-0.5799983978271541,-3.571108212174579,2.4111114165202707,-2.0755533050008665,0.9155565093465583,2.705275634765627,60.60609797073404,2.3872562276764526,1.4955549071737133,3,0.024997711181640625,0.024997711181640625,-2.550002098083496,-5.340002059936523,8.799995422363281,1,0.0467550370241252,-1.782620810444984,68.94999694824219,1.133342149567392,69.55000305175781,1.444435025494742,71.44999694824219,0.0467550370241252 4693,2018-03-28,71.69999694824219,72.0999984741211,70.4000015258789,71.30000305175781,92432.0,0.0006977728024921692,1.8333354526149817,0.19999694824218608,43.650772506097454,47.089493233416746,0.41259105213339353,0.5341968480599633,-2.123738470367556,-8.01263523022952,19.14916156725185,1.6999969482421875,0.059677254482906505,-0.4750026702880916,-3.4624326181540113,2.512427277577828,-1.9687176442210443,1.018712303644861,2.4270691870117247,69.31805374213013,14.552514915099628,1.493714973932959,3,-0.14999771118164062,-0.024997711181640625,-2.5999975204467773,-5.389997482299805,8.700004577636719,2,0.053696042780794206,-1.2499999999999822,71.6500015258789,-1.782620810444984,68.94999694824219,1.133342149567392,69.55000305175781,0.053696042780794206 4694,2018-03-29,73.44999694824219,73.8499984741211,72.0,72.0,47431.0,0.02440725347956807,-1.5517274037905016,3.625047684443427,50.0,47.0612907400306,-1.6084541454989818,-1.2192454406520739,-3.657017790333839,-9.635013968140882,17.516638296067082,2.1500015258789062,-0.08917908193622281,1.237497329711914,-1.7961516816012733,4.271146341025101,-0.2793271759446867,2.754321835368515,0.45798660263672275,92.3076584494127,40.72821602286493,1.5168245056565957,3,-2.1999969482421875,-1.7749977111816406,-3.899996757507324,-6.689996719360352,7.350006103515625,3,0.05377814488433752,1.8333354526149817,71.69999694824219,-1.2499999999999822,71.6500015258789,-1.782620810444984,68.94999694824219,0.05377814488433752 4695,2018-04-03,73.44999694824219,73.9000015258789,72.55000305175781,72.75,57894.0,0.0,-1.4545631094896587,0.4827575320698328,48.73644061634464,48.24881002478613,-1.7011241624003333,-1.02778871191461,-3.4696787148896533,-9.503701973121196,17.417399999589488,1.3499984741210938,-0.31059465085269267,1.0824974060058565,-1.8660567317079284,4.0310515437196415,-0.39177966285103594,2.556774474862749,-4.7999954223632955,91.4284842354911,41.77222793455991,1.4742770688568934,4,-2.1749954223632812,-1.7749977111816406,-3.762495994567871,-6.689996719360352,8.100006103515625,1,0.08373045311645977,-1.5517274037905016,73.44999694824219,1.8333354526149817,71.69999694824219,-1.2499999999999822,71.6500015258789,0.08373045311645977 4696,2018-04-04,73.0,73.5,72.25,73.44999694824219,75371.0,-0.0061265754518585736,3.5454293244555415,-0.6428555858310627,46.45390224423142,47.7765551528399,-1.126612587434721,-0.44298641689836415,-2.820813951518346,-8.890145646899114,17.250100361966446,1.25,-0.5089008533517898,0.5325004577636747,-2.3558196320369547,3.420820547564304,-0.91165958713664,1.9766605026639894,-4.244998474121104,78.82349350873169,32.378903483022796,1.4441600449003114,4,-1.7249984741210938,-1.3250007629394531,-3.1374998092651367,-6.239999771118164,9.800003051757812,2,0.07602743906517562,-1.4545631094896587,73.44999694824219,-1.5517274037905016,73.44999694824219,1.8333354526149817,71.69999694824219,0.07602743906517562 4697,2018-04-05,75.55000305175781,75.94999694824219,73.3499984741211,73.44999694824219,138389.0,0.03493154865421655,-1.2608652385343622,-4.666711878200129,55.15152664113981,48.067327574122984,-3.6531915110240476,-2.8019207338667798,-5.12048675136063,-11.242057795110412,17.06730590113037,2.9499969482421875,-0.5154517775454792,2.8700035095214815,-0.270965878267333,6.010972897310296,1.2995188156270672,4.440488203415896,-6.692101525878911,92.79289682163285,47.94973719784724,1.5704846938944095,4,-3.2500038146972656,-3.2500038146972656,-5.375002861022949,-8.790002822875977,7.299995422363281,3,0.051621359880191786,3.5454293244555415,73.0,-1.4545631094896587,73.44999694824219,-1.5517274037905016,73.44999694824219,0.051621359880191786 4698,2018-04-06,75.19999694824219,75.94999694824219,74.30000305175781,75.44999694824219,61165.0,-0.004632774181039356,1.639990234375,-0.11904727304433756,53.3132456750331,47.84215566238542,-3.3497515864224425,-2.3021687665956847,-4.56580136308763,-10.700691232624933,17.307858339839104,1.649993896484375,-0.25516091993449663,2.3499977111816435,-0.954226586021818,5.654222008385105,0.6978855625799127,4.002109859783374,-6.0584116054687485,81.0126435582751,37.81481253435276,1.6521121486017292,4,-2.8999977111816406,-2.8999977111816406,-4.887495994567871,-8.439996719360352,7.100006103515625,4,0.06981383262041096,-1.2608652385343622,75.55000305175781,3.5454293244555415,73.0,-1.4545631094896587,73.44999694824219,0.06981383262041096 4699,2018-04-09,75.25,75.4000015258789,74.75,75.19999694824219,59808.0,0.0006649342258913116,2.7142296625686635,-0.20001220703125,57.60516329105485,49.38462285110869,-3.133565903058127,-2.317407176197122,-4.382145605972539,-10.562848514217507,16.871279593404946,0.6500015258789062,-0.2547004845779668,2.3025009155273466,-1.1685035592472843,5.7735053903019775,0.566998678140024,4.038003152914669,-5.836078193007808,81.08114795676397,33.50526703171444,1.7355022373873168,4,-2.950000762939453,-2.950000762939453,-4.7374982833862305,-8.489999771118164,7.099998474121094,0,0.0684385584834406,1.639990234375,75.19999694824219,-1.2608652385343622,75.55000305175781,3.5454293244555415,73.0,0.0684385584834406 4700,2018-04-10,75.0999984741211,76.05000305175781,74.94999694824219,75.4000015258789,44973.0,-0.0019933757591881207,-2.6666497126290625,-5.999694842844065,62.89751659458739,51.91941719055008,-2.3618831738293977,-2.1475601245862777,-3.9905750262300614,-10.217419893829373,16.50590267024207,1.100006103515625,-0.30510007398220296,2.0699993133544865,-1.527427151893761,5.667425778602734,0.27128608073036276,3.8687125459786103,-5.424633661478907,74.99989961331048,20.521730363556536,1.7987132326241206,4,-2.2499961853027344,-2.7499961853027344,-4.587496757507324,-8.339998245239258,8.200004577636719,1,0.07589886409386404,2.7142296625686635,75.25,1.639990234375,75.19999694824219,-1.2608652385343622,75.55000305175781,0.07589886409386404 4701,2018-04-11,75.55000305175781,76.55000305175781,75.0999984741211,75.0999984741211,67863.0,0.005992071728094572,-5.4443992336775,-1.5,59.923671235365845,53.081359867094946,-1.9860792919403707,-2.592664136256772,-4.1694581234394406,-10.459732322842001,15.865319909549047,1.4500045776367188,-0.236522971954642,2.432503890991214,-1.3253343786749099,6.1903421606573374,0.553584756158159,4.3114230258242685,-5.492159944768687,68.75004470341963,12.672845254379894,1.87891913483306,4,-2.075000762939453,-2.950000762939453,-5.362502098083496,-8.790002822875977,8.599998474121094,2,0.07941760102762041,-2.6666497126290625,75.0999984741211,2.7142296625686635,75.25,1.639990234375,75.19999694824219,0.07941760102762041 4702,2018-04-12,74.94999694824219,75.75,74.30000305175781,75.55000305175781,59732.0,-0.007941840890523522,1.899993896484375,-1.3333333333333333,56.34326063786177,54.49163632617987,-0.9708351105921906,-2.021479784702535,-3.2739222899757294,-9.669381693932465,14.993920966850705,1.4499969482421875,0.14763944698596276,1.7849979400634766,-2.0431669601236138,5.613162840250567,-0.1290845100300686,3.6990803901570217,-4.372781045671573,28.88861762152778,-26.149426432827987,1.9140824500935485,4,-0.6749954223632812,-2.349994659423828,-4.762495994567871,-8.189996719360352,8.700004577636719,3,0.10473657669307923,-5.4443992336775,75.55000305175781,-2.6666497126290625,75.0999984741211,2.7142296625686635,75.25,0.10473657669307923 4703,2018-04-13,77.0999984741211,77.5,74.8499984741211,74.8499984741211,53852.0,0.02868581205364995,-1.3555569118923612,-3.7499618534153907,70.5454258942884,56.77446142554525,-2.541565058741739,-4.127114705135099,-5.300416698804071,-11.620032958216356,14.321806071569872,2.6500015258789062,0.7375588062464686,3.7724994659423885,-0.43519755181702635,7.980196483701803,1.668650957062681,5.876347974822096,-6.04495959961551,87.49994039529838,26.467705643310403,2.1038485088797056,4,-2.2249984741210938,-4.024997711181641,-7.012497901916504,-10.339998245239258,6.0500030517578125,4,0.07457847099607928,1.899993896484375,74.94999694824219,-5.4443992336775,75.55000305175781,-2.6666497126290625,75.0999984741211,0.07457847099607928 4704,2018-04-16,76.69999694824219,77.30000305175781,76.30000305175781,77.30000305175781,34009.0,-0.005188087338460434,2.3332994252581254,-0.2666693793402778,79.1835758540541,60.15747645195741,-1.8238687037342487,-3.712692222279344,-4.833814026835313,-11.031202343219604,14.222963601939774,1.0,1.0285948190369112,3.242498016357416,-1.2187121037680413,7.703708136482874,1.0118929562946875,5.473103076420145,-5.000461961187156,74.99988079059676,6.560087755310661,2.2306050600627283,4,-1.8249969482421875,-3.6249961853027344,-6.587496757507324,-9.889995574951172,6.650001525878906,0,0.07301181651016964,-1.3555569118923612,77.0999984741211,1.899993896484375,74.94999694824219,-5.4443992336775,75.55000305175781,0.07301181651016964 4705,2018-04-17,77.0999984741211,77.4000015258789,76.5,76.9000015258789,29729.0,0.005215143960811686,1.2499952316466079,-0.3333248563145313,83.81736091896967,64.30897186026165,-1.8457715079906052,-3.986286225601134,-5.138626736202568,-11.254098909136104,14.341668306735663,0.9000015258789062,1.4540902021887518,3.432499694824216,-1.3050630937567433,8.170062483405175,1.0637183005337363,5.8012810891146955,-4.820416985771573,87.49994039529838,10.70818432797202,2.3687813942904783,4,-1.6749992370605469,-4.024997711181641,-5.937498092651367,-10.289997100830078,7.0500030517578125,1,0.06809338656163755,2.3332994252581254,76.69999694824219,-1.3555569118923612,77.0999984741211,1.899993896484375,74.94999694824219,0.06809338656163755 4706,2018-04-18,77.05000305175781,77.5,76.80000305175781,77.19999694824219,35339.0,-0.0006484490707229229,-1.1538569885910137,-0.7499809262226291,78.7233610831773,66.9280645760436,-1.297291640022479,-3.6841285341661063,-4.9501514655006815,-11.047206514317736,15.150554147096928,0.6999969482421875,1.6820819789641206,3.102503967285159,-1.7439249502258605,7.948932884796179,0.6792895085296493,5.525718426040669,-4.248379712243249,85.93758195646473,6.805219389165927,2.4232144587555093,4,-1.1500015258789062,-3.9750022888183594,-5.900003433227539,-10.195001602172852,8.549995422363281,2,0.08111615512593295,1.2499952316466079,77.0999984741211,2.3332994252581254,76.69999694824219,-1.3555569118923612,77.0999984741211,0.08111615512593295 4707,2018-04-19,77.5999984741211,77.5999984741211,76.5,76.8499984741211,26669.0,0.007138162239835655,1.9333292643229167,-5.000203458799593,79.79793698439059,69.8708080548611,-1.7052386330358331,-4.07692155868898,-5.308899745884332,-11.433118882860953,15.564496046786601,1.0999984741210938,1.9722981234450003,3.419999313354495,-1.6652117213261164,8.505210348035106,0.8773937960141893,5.962604830694801,-4.3285374685579825,100.0,18.815455568133643,2.542605517340304,4,-1.6499977111816406,-4.474998474121094,-6.2624969482421875,-10.564996719360352,7.5500030517578125,3,0.08440725748135391,-1.1538569885910137,77.05000305175781,1.2499952316466079,77.0999984741211,2.3332994252581254,76.69999694824219,0.08440725748135391 4708,2018-04-20,76.75,77.55000305175781,76.5,77.55000305175781,42641.0,-0.010953588799419434,1.624997615823304,-1.0666707356770833,68.33331920484889,71.062825378616,-0.6842012541321765,-3.1107576374321866,-4.31710922883444,-10.420398210218593,15.950312873853573,1.0999984741210938,2.349159174018311,2.395000839233404,-2.79526371936214,7.585265397828948,-0.2001314400643679,4.990133118531176,-2.959114498209928,34.61527175412136,-43.296666626926516,2.595132279297772,4,-0.7999992370605469,-3.625,-5.412498474121094,-9.599998474121094,5.849998474121094,4,0.08990230001145161,1.9333292643229167,77.5999984741211,-1.1538569885910137,77.05000305175781,1.2499952316466079,77.0999984741211,0.08990230001145161 4709,2018-04-23,77.1500015258789,77.44999694824219,76.80000305175781,76.80000305175781,26005.0,0.005211746265523232,-2.7142670299727523,-0.43749642373495584,69.68084027079432,71.81652800930566,-0.8787549139693738,-3.22729926574425,-4.529061807404162,-10.652581803871243,17.383184319652884,0.6999969482421875,2.3996200590346035,2.5100021362304688,-2.634397315211231,7.654401587672169,-0.06219758949038123,5.082201861951319,-2.902022467409111,59.09112977618099,-16.4042163665801,2.5721997257208487,4,-1.2000007629394531,-4.025001525878906,-5.762500762939453,-10.0,4.1999969482421875,0,0.07777057526029196,1.624997615823304,76.75,1.9333292643229167,77.5999984741211,-1.1538569885910137,77.05000305175781,0.07777057526029196 4710,2018-04-24,76.5,77.30000305175781,72.94999694824219,75.19999694824219,76475.0,-0.008425165431278359,1.9999947383652101,3.7143106267029973,68.2291261024848,72.73935632787442,-0.01036919556401017,-2.1396243531414996,-3.66083733127185,-9.840670494629919,17.853531943301533,4.350006103515625,2.5074354999633357,1.5125007629394531,-3.09514582947304,6.120147355351946,-0.7913225332667935,3.8163240591456997,1.0999984741210938,76.34412659868578,1.2173158787911689,2.303823296206245,4,-1.2250022888183594,-3.375,-5.000001907348633,-9.025001525878906,8.300003051757812,1,0.08954246371400121,-2.7142670299727523,77.1500015258789,1.624997615823304,76.75,1.9333292643229167,77.5999984741211,0.08954246371400121 4711,2018-04-25,74.0,76.44999694824219,73.44999694824219,76.44999694824219,52648.0,-0.0326797385620915,1.4489826423273107,-1.8846086129793302,41.884816335660766,71.13286251651877,2.510663966275473,0.7990766253527823,-1.013910202148196,-7.184948175981546,18.00239425423382,3.0500030517578125,2.4799240076956437,-1.2399993896484318,-4.913317927637294,2.4333191483404306,-3.076658658642856,0.5966598793459923,3.5069984436035213,22.58070338072307,-48.233151485001855,1.8366592689944286,4,1.2749977111816406,-0.875,-2.262502670288086,-5.825000762939453,11.0,2,0.13716218278214742,1.9999947383652101,76.5,-2.7142670299727523,77.1500015258789,1.624997615823304,76.75,0.13716218278214742 4712,2018-04-26,75.0,75.5999984741211,73.5999984741211,74.1500015258789,53552.0,0.013513513513513598,-1.0512772358964126,-0.3469385848545431,49.0196239760168,68.7411067478219,1.6969558523542645,0.06631848535107565,-1.8765121073610231,-8.030132846117198,19.076312423205525,2.0,2.4086499535284815,-0.4074993133544922,-3.67460550735332,2.8596068806443355,-2.041052410353913,1.2260537836449288,2.4158584136962986,44.56522460244273,-23.927540043274284,1.6335530969994148,4,0.2749977111816406,-1.875,-3.125001907348633,-6.42500114440918,10.550003051757812,3,0.14133331298828122,1.4489826423273107,74.0,1.9999947383652101,76.5,-2.7142670299727523,77.1500015258789,0.14133331298828122 4713,2018-04-27,75.55000305175781,76.9000015258789,75.0999984741211,75.0999984741211,34358.0,0.007333374023437589,-6.999932183849584,0.5294181005466246,51.401881820100506,65.6542518551604,1.0101970304025798,-0.1902153563033835,-2.3201905311176176,-8.417037879990048,20.160989891801787,1.9000015258789062,2.384360857824589,-0.04999656677246378,-2.811957154619691,2.7119640210747633,-1.4309768606960773,1.3309837271511498,1.7765381326293976,57.777913411458336,-8.745664119007905,1.3809802939236122,4,-0.2750053405761719,-2.4250030517578125,-3.287506103515625,-6.975004196166992,9.949996948242188,4,0.1270681414472521,-1.0512772358964126,75.0,1.4489826423273107,74.0,1.9999947383652101,76.5,0.1270681414472521 4714,2018-04-30,77.4000015258789,77.80000305175781,75.5999984741211,75.94999694824219,66538.0,0.024487073453242525,-1.0465144337396426,3.22219961683875,59.274199006456676,62.927233864881174,-0.8158599201801877,-1.8225600259678316,-4.070801222451479,-10.096634364777643,20.61714273886431,2.25,2.515737407909299,1.602501678466794,-1.0757693053445365,4.280772662278125,0.26336618656112876,2.9416371703724593,-4.450004577636719,91.75255623721881,25.21470197491834,1.3391354919056633,4,-2.0250015258789062,-4.174999237060547,-4.825004577636719,-8.825002670288086,8.299995422363281,0,0.06718342177943692,-6.999932183849584,75.55000305175781,-1.0512772358964126,75.0,1.4489826423273107,74.0,0.06718342177943692 4715,2018-05-02,79.5999984741211,80.25,77.5999984741211,78.5,101237.0,0.02842373262107256,1.2083332008786514,0.7586172423772066,64.31093634497584,61.32585333841435,-2.9323011120102933,-3.7293987850219708,-6.182482477312249,-12.110109742687882,21.45632146365187,2.8499984741210938,2.3014096185239623,3.4949985504150334,0.5524077315672571,6.43758936926281,2.0237031409911452,4.9662939598389215,-6.553001403808594,90.44115832108517,23.184151064303734,1.4712954094238857,5,-3.0,-5.149997711181641,-7.162500381469727,-11.024999618530273,5.5,2,0.02198492504455185,-1.0465144337396426,77.4000015258789,-6.999932183849584,75.55000305175781,-1.0512772358964126,75.0,0.02198492504455185 4716,2018-05-03,78.55000305175781,79.55000305175781,78.44999694824219,79.3499984741211,59249.0,-0.013190897518731037,-1.1999954223982057,-0.7272695746259857,62.32879575679983,59.384837646459815,-1.840726633153153,-2.363468336132655,-5.019089857812958,-10.877804818329352,22.520492667216864,1.1500015258789062,1.992777910588444,2.1675029754638615,-0.5826695561683977,4.917675507096121,0.792416709647739,3.542589241279984,-5.214885864257809,74.43614198242601,2.2297154326372066,1.375086265816127,5,-1.9500045776367188,-4.100002288818359,-6.525005340576172,-9.975004196166992,7.899993896484375,3,0.07956715158727334,1.2083332008786514,79.5999984741211,-1.0465144337396426,77.4000015258789,-6.999932183849584,75.55000305175781,0.07956715158727334 4717,2018-05-04,79.44999694824219,80.44999694824219,78.3499984741211,78.5,56749.0,0.011457592126270955,-2.35999755859375,-1.1875029802492918,58.80150347837964,58.32574701018545,-2.738705150466444,-3.1160659267998483,-5.77677158434696,-11.587766310486842,22.69795005158811,2.0999984741210938,1.6045336575999727,2.8724971771240178,-0.16697544590597602,5.9119698001540115,1.352760865609028,4.3922334886390075,-5.838284448242177,81.30840588390483,10.580599302909263,1.5197363115149944,5,-2.75,-4.399997711181641,-7.774997711181641,-10.874998092651367,7.5500030517578125,4,0.06985529597154505,-1.1999954223982057,78.55000305175781,1.2083332008786514,79.5999984741211,-1.0465144337396426,77.4000015258789,0.06985529597154505 4718,2018-05-07,80.44999694824219,80.75,79.5999984741211,79.75,29781.0,0.012586532893782865,-1.3000030517578125,0.7368412598981673,63.44087785733505,57.63241785313443,-3.52986969105811,-3.902674673513019,-6.679545263211736,-12.397015231953048,22.92542948269377,1.3000030517578125,1.408508641790661,3.609997177124029,0.18861038430050314,7.031383969947555,1.8993037807122732,5.320690573535785,-6.4279873813476485,94.17469975008184,22.996391956389118,1.7106933964117605,5,-3.5999984741210938,-4.874996185302734,-8.77499771118164,-11.874998092651367,7.5500030517578125,0,0.06339349032911379,-2.35999755859375,79.44999694824219,-1.1999954223982057,78.55000305175781,1.2083332008786514,79.5999984741211,0.06339349032911379 4719,2018-05-08,80.4000015258789,81.0,80.19999694824219,80.69999694824219,38894.0,-0.0006214471629557572,-1.2857080576778455,-0.428566757493188,62.132385940347,56.955002279563566,-3.319456470928472,-3.6333556245399734,-6.490602473392016,-12.143445893086522,23.19938569493936,0.8000030517578125,1.1356203389253494,3.302501678466797,-0.38024196323712545,6.985245320170719,1.4611298576148357,5.143873499318758,-5.8397527243359235,82.35299397502497,12.69236264062711,1.8413718208519587,5,-3.1750030517578125,-3.9000015258789062,-8.78750228881836,-11.825002670288086,9.299995422363281,1,0.0634328156384365,-1.3000030517578125,80.44999694824219,-2.35999755859375,79.44999694824219,-1.1999954223982057,78.55000305175781,0.0634328156384365 4720,2018-05-09,80.80000305175781,81.5999984741211,80.1500015258789,80.1500015258789,60627.0,0.004975143262281545,-3.461518598072702,-2.1667048142214083,63.44087785733505,59.350120226416266,-3.4032452132551754,-3.7781390974513016,-6.789276924146378,-12.34154832406466,23.29796361868554,1.4499969482421875,1.0986464276072212,3.4175029754638615,-0.48974721125212284,7.324753162179846,1.4638778821058764,5.371128068821847,-5.595779130369124,75.38475623497595,7.4615399311495025,1.953625093357991,5,-3.2000045776367188,-3.8750038146972656,-9.337503433227539,-12.225004196166992,8.649993896484375,2,0.060643486527415025,-1.2857080576778455,80.4000015258789,-1.3000030517578125,80.44999694824219,-2.35999755859375,79.44999694824219,0.060643486527415025 4721,2018-05-10,81.55000305175781,82.0999984741211,80.8499984741211,80.8499984741211,39558.0,0.009282177867240504,-2.5714052162919203,1.0769275913471132,63.95762689474714,61.009898328497414,-3.318641318249888,-4.274755565979376,-7.414250421076943,-12.886751088474256,23.264330759670788,1.2999954223632812,1.0347483809399876,3.8675029754638643,-0.3559006110221503,8.090906561949879,1.7558011822208641,5.979204768706865,-5.578286184041232,85.33345540364583,20.58092645746025,2.111701793243007,5,-2.9500045776367188,-4.375003814697266,-10.075002670288086,-12.975004196166992,6.6999969482421875,3,0.04353151795849941,-3.461518598072702,80.80000305175781,-1.2857080576778455,80.4000015258789,-1.3000030517578125,80.44999694824219,0.04353151795849941 4722,2018-05-11,82.80000305175781,83.0999984741211,81.55000305175781,81.55000305175781,74859.0,0.015328019046261243,-1.47999267578125,1.7857026081459602,70.79040593656534,63.164178785882406,-3.739056741957768,-5.171652233401971,-8.555970948680283,-13.92468170735836,23.916260226026758,1.5499954223632812,1.0778509642605485,4.725002670288092,0.12826381767263229,9.321741522903551,2.426633243980362,7.023372096595821,-5.970326759144598,91.42870221819196,21.91952413321873,2.29836942630773,5,-3.4500045776367188,-4.775005340576172,-11.325002670288086,-14.225004196166992,5.849998474121094,4,0.04408205026517664,-2.5714052162919203,81.55000305175781,-3.461518598072702,80.80000305175781,-1.2857080576778455,80.4000015258789,0.04408205026517664 4723,2018-05-14,82.8499984741211,83.55000305175781,81.8499984741211,83.0999984741211,49569.0,0.0006038094265772287,1.9565061631748644,-0.2,70.07043766991544,64.36376085960003,-2.955447622665602,-5.026495929987931,-8.459411795294969,-13.752020838373397,23.951071055726192,1.7000045776367188,1.6653422203658863,4.487498092651364,-0.5505548194927314,9.52555100479546,1.9684716365793236,7.006524548723405,-5.017070632466613,79.4116393093157,8.230025217803998,2.5190264560720474,5,-2.2749977111816406,-4.599998474121094,-10.549999237060547,-13.649999618530273,6.099998474121094,0,0.050090544385166025,-1.47999267578125,82.80000305175781,-2.5714052162919203,81.55000305175781,-3.461518598072702,80.80000305175781,0.050090544385166025 4724,2018-05-15,82.30000305175781,83.55000305175781,81.9000015258789,82.8499984741211,40948.0,-0.0066384481894116165,-1.4444494679197726,2.199981689453125,70.56742232072514,65.05892596801662,-1.8297045992515706,-4.253531842238118,-7.763007165293871,-12.979987520282407,23.987763105918237,1.6500015258789062,2.141021075711393,3.6575023651123075,-1.6088035935068064,8.923808323731421,1.0243493858027506,6.2906553444218645,-3.4380016722847273,63.2353106171953,-6.992002473536381,2.633152979309556,5,-1.3500022888183594,-4.0500030517578125,-10.000003814697266,-13.100004196166992,6.799995422363281,1,0.06925876958543364,1.9565061631748644,82.8499984741211,-1.47999267578125,82.80000305175781,-2.5714052162919203,81.55000305175781,0.06925876958543364 4725,2018-05-16,82.3499984741211,82.69999694824219,81.3499984741211,82.30000305175781,32953.0,0.0006074777704667689,2.6000325524144734,-0.09090152450443202,85.83699250483797,67.67094782890976,-1.6188265259164751,-4.100266654947291,-7.587234722752214,-12.802366417074822,23.81920400632954,1.3499984741210938,2.6004993942448777,3.444997787475586,-2.0173036246435316,8.907299199594704,0.71384708141602,6.176148493535152,-2.6441567936367534,55.55546136565931,-19.843780201818504,2.731150706059559,5,-1.3999977111816406,-4.099998474121094,-10.049999237060547,-13.149999618530273,7.200004577636719,2,0.08925317073844119,-1.4444494679197726,82.30000305175781,1.9565061631748644,82.8499984741211,-1.47999267578125,82.80000305175781,0.08925317073844119 4726,2018-05-17,83.30000305175781,83.30000305175781,81.80000305175781,82.3499984741211,21296.0,0.011536182091554714,2.157879520394478,19.00183122234091,85.77595051932609,70.66810861123714,-2.0385624932070385,-4.804350629036492,-8.31673215289618,-13.509574496239765,23.681887696407124,1.5,2.866972058433575,4.082502365112305,-1.641802308247577,9.806807038472186,1.2203500284323638,6.9446547017922455,-2.9022123244442497,88.6363872811322,8.951154298870094,2.8621523366799444,5,-1.7250022888183594,-5.0500030517578125,-10.700000762939453,-14.05000114440918,5.4499969482421875,3,0.07382945583643163,2.6000325524144734,82.3499984741211,-1.4444494679197726,82.30000305175781,1.9565061631748644,82.8499984741211,0.07382945583643163 4727,2018-05-18,84.1500015258789,84.4000015258789,82.69999694824219,82.9000015258789,46618.0,0.010204062940945668,-1.060600175706293,1.315783133497699,86.13453540400307,73.18962611642246,-2.404625439803908,-5.416168875270159,-8.941471518000355,-14.111763950894414,23.914643794844963,1.7000045776367188,2.9094136416687064,4.605000686645511,-1.4684883494765728,10.678489722767594,1.568256168584469,7.641745204706552,-3.184812580165385,91.80328688996173,8.9608134741692,3.0367445180610417,5,-1.875,-5.475002288818359,-11.112499237060547,-14.649999618530273,4.9499969482421875,4,0.048722500294432036,2.157879520394478,83.30000305175781,2.6000325524144734,82.3499984741211,-1.4444494679197726,82.30000305175781,0.048722500294432036 4728,2018-05-21,83.6500015258789,84.25,83.55000305175781,83.94999694824219,14012.0,-0.00594177053991185,-1.8000305180437934,-0.239996337890625,79.62093019555888,75.13279770033489,-1.5678445936116816,-4.609041359244401,-8.233497058361678,-13.372809170258108,24.1599783220632,0.6999969482421875,3.0712282768845256,3.760000610351568,-2.4278147168130033,9.94781593751614,0.6660929467692824,6.853908273933854,-1.997850064132308,75.40986066988519,-6.0450715426378,3.0939076635822826,5,-1.375,-4.975002288818359,-10.212499618530273,-14.149999618530273,5.549995422363281,0,0.05977286202981302,-1.060600175706293,84.1500015258789,2.157879520394478,83.30000305175781,2.6000325524144734,82.3499984741211,0.05977286202981302 4729,2018-05-22,83.1500015258789,84.0,83.0999984741211,83.55000305175781,47836.0,-0.0059772862029813245,-2.5999511726200466,1.3333587650364944,70.0565697457896,75.86787457682983,-0.7115626040613563,-3.833009265232363,-7.575401541227251,-12.629066821696284,24.273711725181652,0.9000015258789062,3.2600020523855164,2.960000610351557,-3.2502292406181823,9.170230461321296,-0.14511431513331274,6.065115535836426,-0.9482800513058436,59.01643444980864,-20.421845186591625,3.1051149254848713,5,-0.5250015258789062,-4.475002288818359,-9.17500114440918,-13.17500114440918,7.2999954223632955,1,0.06975340127393914,-1.8000305180437934,83.6500015258789,-1.060600175706293,84.1500015258789,2.157879520394478,83.30000305175781,0.06975340127393914 4730,2018-05-23,83.3499984741211,83.44999694824219,81.1500015258789,83.1500015258789,39433.0,0.002405254895635034,10.500152590218967,-0.4999904632932156,80.0000572206227,77.65036683526046,-0.5719500079630535,-3.6823024914272935,-7.616554894637346,-12.58344032452105,25.87734798927006,2.2999954223632812,3.313829708410765,2.817497634887701,-3.2905882771655683,8.92558354694097,-0.23654532113893367,5.871540590914336,1.0500030517578125,67.6922137920673,-11.867447049109458,3.054042956026638,5,-0.5749969482421875,-4.674999237060547,-9.374998092651367,-13.32499885559082,5.5500030517578125,2,0.06898620402237055,-2.5999511726200466,83.1500015258789,-1.8000305180437934,83.6500015258789,-1.060600175706293,84.1500015258789,0.06898620402237055 4731,2018-05-24,84.1500015258789,84.30000305175781,82.8499984741211,83.0999984741211,43722.0,0.009598117173405862,1.1481452178041007,5.250095368886854,79.74691612576741,78.6455346340607,-1.0776884680466878,-3.8819328746598103,-8.256426704528067,-13.138338558490375,27.703412468720316,1.4500045776367188,3.4383785901449926,3.1100006103515625,-2.3668022722835502,8.586803492986675,0.37159916903399903,5.848402051669126,0.18500000000000227,92.3076923076923,12.433490194219942,2.7384014413175572,5,-1.375,-5.475002288818359,-9.900001525878906,-12.025001525878906,5.349998474121094,3,0.06417113996389201,10.500152590218967,83.3499984741211,-2.5999511726200466,83.1500015258789,-1.8000305180437934,83.6500015258789,0.06417113996389201 4732,2018-05-25,85.5999984741211,86.0999984741211,84.25,84.25,50981.0,0.01723109830005498,-1.7407415779866289,1.2857090956650632,80.83839447977932,79.84197427960113,-2.334203833748788,-4.74011542491084,-9.532589246197318,-14.333268664847978,29.87992598120064,1.9499969482421875,3.5643835567263267,4.0299976348876925,-1.020733941400266,9.080729211175651,1.5046318467437203,6.555363423031665,-4.4499969482421875,89.89898367154434,11.344860461132114,2.5253657881439775,5,-1.9749984741210938,-6.075000762939453,-11.112497329711914,-13.474998474121094,4.099998474121094,4,0.036799083902217866,1.1481452178041007,84.1500015258789,10.500152590218967,83.3499984741211,-2.5999511726200466,83.1500015258789,0.036799083902217866 4733,2018-05-28,85.1500015258789,86.3499984741211,84.5,85.8499984741211,42025.0,-0.005256973788127284,1.1764727001822082,-0.5185168440267425,77.14290447632617,80.57258340800124,-1.7026982580851353,-3.7250182648019177,-8.905567068989313,-13.649787783387467,32.0413384185999,1.8499984741210938,3.633069635663503,3.100000762939459,-1.3281391087316905,7.528140634610608,0.885930827103877,5.314070698775041,-3.9010000610351625,76.92312206744975,-1.1029448301943177,2.2140699358355778,5,-1.4000015258789062,-5.500003814697266,-10.61250114440918,-12.97500228881836,4.900001525878906,0,0.046388689106972025,-1.7407415779866289,85.5999984741211,1.1481452178041007,84.1500015258789,10.500152590218967,83.3499984741211,0.046388689106972025 4734,2018-05-29,82.5999984741211,85.05000305175781,82.5999984741211,85.0,47301.0,-0.029947187387692642,-1.0416691833056237,3.4285885558583105,58.25687013844219,77.5081253672906,0.9994356356525032,-0.8068369262930446,-6.212579650056654,-10.897919157401788,33.38267382211133,2.5500030517578125,3.422901091720121,0.2899978637695284,-3.5616733824956412,4.141669110034698,-1.6358377593630564,2.2158334869021132,-1.1469571289062515,27.884573061765856,-48.39050682421526,1.9258356231325882,5,1.1500015258789062,-2.950000762939453,-8.062498092651367,-10.424999237060547,8.0,1,0.07990313070270694,1.1764727001822082,85.1500015258789,-1.7407415779866289,85.5999984741211,1.1481452178041007,84.1500015258789,0.07990313070270694 4735,2018-05-30,81.3499984741211,83.05000305175781,81.05000305175781,82.44999694824219,65848.0,-0.015133172192389743,-1.3529559601653345,0.45833240615055965,49.122785883461525,73.43555151886122,2.33859663793001,0.6123883470678493,-4.792486957248329,-9.453667928776909,33.38737785953542,2.0,3.192153588591424,-1.047502136230463,-4.7150664110562275,2.6200621385953013,-2.8812842736433453,0.7862800011824191,5.0,5.660295876812523,-66.59926933084849,1.833782137412882,5,2.3500022888183594,-1.7000007629394531,-6.812498092651367,-9.075000762939453,8.849998474121108,2,0.11186230663564167,-1.0416691833056237,82.5999984741211,1.1764727001822082,85.1500015258789,-1.7407415779866289,85.5999984741211,0.11186230663564167 4736,2018-05-31,84.80000305175781,84.80000305175781,81.25,81.30000305175781,116352.0,0.04240939941423871,1.0285731724330358,-3.18182259552362,57.35294612634062,70.23759715467648,-0.979233697544629,-2.472121001285487,-7.982057411434539,-12.692177725071147,33.65432441399696,3.5500030517578125,3.0776354418436114,2.0900024414062557,-1.247441810522389,5.4274466933349,0.42128031544193334,3.758724567370578,1.4439955139160219,70.75477809239061,0.8819763800347431,1.6687221259643201,5,-1.1000022888183594,-4.900005340576172,-10.600004196166992,-12.525005340576172,5.1999969482421875,3,0.048349036869947515,-1.3529559601653345,81.3499984741211,-1.0416691833056237,82.5999984741211,1.1764727001822082,85.1500015258789,0.048349036869947515 4737,2018-06-01,85.0,85.0,83.3499984741211,84.30000305175781,79389.0,0.002358454493452289,3.7143106267029973,0.19999912806919642,57.818191704873776,67.81507065571148,-1.168901008434915,-2.355789210223236,-7.962283548407726,-12.701320505765295,33.606682233854755,1.6500015258789062,2.8105831891681703,2.0124992370605526,-1.0989189122344953,5.1239173863556005,0.4567901624130286,3.5682083117080765,1.1401186553955114,74.52830867693228,5.6199482257009095,1.5557090746475224,6,-1.2999992370605469,-5.025001525878906,-10.80000114440918,-12.72500228881836,6.800003051757798,4,0.05294117647058827,1.0285731724330358,84.80000305175781,-1.3529559601653345,81.3499984741211,-1.0416691833056237,82.5999984741211,0.05294117647058827 4738,2018-06-04,85.55000305175781,85.94999694824219,83.55000305175781,84.75,59274.0,0.006470624138327219,2.000009536797734,1.1428664850136239,61.81818181818181,66.89969421931062,-1.588045697527221,-2.6394480541613063,-8.291264982048475,-13.032181242937042,33.57173018570097,2.399993896484375,2.487028007307174,2.307501983642581,-0.7639753921207557,5.378979359405918,0.7717632957609055,3.8432406715242564,0.48831329156494974,91.83684908727415,21.29337719650762,1.5357386878816686,6,-1.8500022888183594,-4.825004577636719,-11.350004196166992,-13.000003814697266,7.849998474121094,0,0.04850957040847348,3.7143106267029973,85.0,1.0285731724330358,84.80000305175781,-1.3529559601653345,81.3499984741211,0.04850957040847348 4739,2018-06-05,85.5,86.5999984741211,85.0,85.1500015258789,33227.0,-0.0005844891873068025,-3.9230606711503926,0.43749642373495584,61.454544647469454,64.83908171118247,-1.3070943922801632,-2.306005628939573,-7.958236008670042,-12.781060801743038,33.5227440718296,1.5999984741210938,2.070390191944753,2.0024990081787166,-0.9184731295546271,4.92347114591206,0.5420129393120448,3.4629850770453885,-4.4499969482421875,80.18019132612733,7.4210709166235915,1.4604860688666728,6,-1.6749992370605469,-4.400001525878906,-11.30000114440918,-12.60000228881836,7.75,1,0.05321640996207977,2.000009536797734,85.55000305175781,3.7143106267029973,85.0,1.0285731724330358,84.80000305175781,0.05321640996207977 4740,2018-06-06,85.69999694824219,85.94999694824219,85.05000305175781,85.5,41763.0,0.002339145593475811,1.5714223433242507,0.5714223433242507,59.23074575570913,62.559507225620436,-1.2725057184641315,-2.23465724455059,-7.805795818562743,-12.788710966133948,33.23782231488484,0.899993896484375,1.8329087168975349,1.957496261596674,-0.8297441348809116,4.74473665807426,0.5638760633578812,3.351116459835467,-4.538993988037106,83.17753677440516,11.913446221122797,1.3936201982387912,6,-1.8749961853027344,-3.5999984741210938,-11.399995803833008,-12.474994659423828,8.85000610351561,2,0.05717621587359245,-3.9230606711503926,85.5,2.000009536797734,85.55000305175781,3.7143106267029973,85.0,0.05717621587359245 4741,2018-06-07,85.0999984741211,85.8499984741211,84.25,85.80000305175781,50993.0,-0.0070011493055648355,3.000019073595468,-3.5000762951094835,53.725478228400725,59.54696097546726,-0.5851091541814242,-1.4282950129444743,-6.833722801039983,-11.991515043625867,32.56754718009899,1.5999984741210938,1.7879874617154314,1.1799980163574162,-1.4680200655857902,3.8280160983006226,-0.14401102461418702,2.5040070573290194,-3.830215603637697,53.84615384615385,-14.20767310654464,1.3240090409716057,6,-1.2749977111816406,-2.625,-9.57499885559082,-10.64999771118164,9.800003051757812,3,0.059929477856242475,1.5714223433242507,85.69999694824219,-3.9230606711503926,85.5,2.000009536797734,85.55000305175781,0.059929477856242475 4742,2018-06-08,86.44999694824219,86.55000305175781,83.80000305175781,84.69999694824219,49805.0,0.01586367213075368,1.8204951641678926,-2.4999836514043445,60.29410197247919,57.674871808373155,-2.013607950019235,-2.625431800827357,-7.875330795011834,-13.138455693828263,31.604309326205478,2.75,1.6914038887710063,2.347496795654294,-0.47300574079561386,5.167999332104202,0.9372455274293401,3.757748063879248,-5.073609765686044,95.08190980291118,26.803631888453708,1.4102512682249524,6,-2.6249961853027344,-3.9749984741210938,-10.924997329711914,-11.999996185302734,7.250000000000014,4,0.041064235709380226,3.000019073595468,85.0999984741211,1.5714223433242507,85.69999694824219,-3.9230606711503926,85.5,0.041064235709380226 4743,2018-06-11,87.0,87.1500015258789,85.55000305175781,86.8499984741211,42284.0,0.0063620945190674405,6.111031992268959,0.08571515764508929,64.10255693679565,58.32439256374576,-2.540781875826525,-3.002527062959757,-8.105805687943558,-13.469762526585669,30.520295885372096,1.5999984741210938,1.5604363823986205,2.689999771118167,-0.34498859889416167,5.7249881411304955,1.1725055861120097,4.207493956124324,-5.519140591612555,95.52234047156512,24.995473499679093,1.5174941850061643,6,-2.8999977111816406,-3.625,-11.125001907348633,-12.450000762939453,6.75,0,0.05517244887077921,1.8204951641678926,86.44999694824219,3.000019073595468,85.0999984741211,1.5714223433242507,85.69999694824219,0.05517244887077921 4744,2018-06-12,88.0,88.55000305175781,86.8499984741211,87.30000305175781,46320.0,0.011494252873563315,-1.124997615823304,4.666598850516251,66.08996558061786,60.209634752318685,-3.010861871548812,-3.7456435471106175,-8.824485825220933,-14.237442631471282,29.560878843830363,1.7000045776367188,1.3149298704526728,3.4049999237060575,0.1057338226233071,6.704266024788808,1.7553668731646894,5.054632974247426,-6.292374906912897,88.42098838404605,16.811181083956157,1.649633050541372,6,-3.0999984741210938,-3.6499977111816406,-11.787500381469727,-13.299999237060547,5.849998474121094,1,0.06136365370316943,6.111031992268959,87.0,1.8204951641678926,86.44999694824219,3.000019073595468,85.0999984741211,0.06136365370316943 4745,2018-06-13,89.69999694824219,89.9000015258789,87.94999694824219,88.05000305175781,49126.0,0.019318147139115727,-1.108106101845895,2.3571444141689373,68.07816278197078,61.40132549183315,-3.8016334954471063,-5.129769802315479,-10.217608591520133,-15.70964128270441,29.186519918206162,1.9500045776367188,1.1665372821950228,4.737496948242182,0.8979703376821249,8.577023558802239,2.8177336429621533,6.65726025352221,-7.5818291776348445,96.72123561202143,26.584091566181698,1.9197633052800258,6,-3.0749969482421875,-4.674995422363281,-12.83749771118164,-14.874996185302734,3.5500030517578125,2,0.039576401031609754,-1.124997615823304,88.0,6.111031992268959,87.0,1.8204951641678926,86.44999694824219,0.039576401031609754 4746,2018-06-14,89.44999694824219,90.75,88.69999694824219,89.69999694824219,131935.0,-0.002787068099280421,-1.3428606305803572,-0.1515157119869791,63.60423342386162,62.04421901616513,-3.1543830341139625,-4.632937092877825,-9.642805384447882,-15.224597186343544,28.649308191091983,2.0500030517578125,1.406343515246732,4.179997253417966,-0.06281569950105848,8.42281020633699,2.0585907769584537,6.301403729877478,-6.709282477213122,81.29491190515395,13.093330112031126,2.121406476459513,6,-2.2999954223632812,-3.6499977111816406,-12.187498092651367,-14.324996948242188,3.600006103515611,3,0.05701516240930227,-1.108106101845895,89.69999694824219,-1.124997615823304,88.0,6.111031992268959,87.0,0.05701516240930227 4747,2018-06-15,88.25,89.80000305175781,88.0999984741211,89.55000305175781,63509.0,-0.013415282159668807,-1.124997615823304,5.20001220703125,60.40267837804208,61.88694085614961,-1.6146943374833,-3.278099262599227,-8.20745935718125,-13.785365870839513,27.540534382550558,1.7000045776367188,1.8816103347430158,2.7750003814697237,-1.6329457896348885,7.182946552574336,0.5710272959174176,4.97897346702203,-4.708356976073844,51.9230487078439,-14.548440209096974,2.2039730855523088,6,-0.9749984741210938,-2.3499984741210938,-10.36250114440918,-12.875,5.25,4,0.07535412493913785,-1.3428606305803572,89.44999694824219,-1.108106101845895,89.69999694824219,-1.124997615823304,88.0,0.07535412493913785 4748,2018-06-18,88.6500015258789,88.69999694824219,87.8499984741211,88.05000305175781,53510.0,0.0045325951940953235,1.428604126475493,-0.46153620432644343,73.72550216375613,63.25038058018146,-1.708370518002937,-3.4617950963597792,-8.351327894028088,-13.964530724289801,26.3109271096727,0.8499984741210938,2.0107542526192788,2.92500190734863,-1.612385909409909,7.462389724107169,0.6563079989693676,5.193695815727892,-4.387522804345366,46.15390634628439,-24.157641066230767,2.268693908379269,6,-1.375,-2.75,-9.962503433227539,-12.775001525878906,8.599998474121094,0,0.05696554241895968,-1.124997615823304,88.25,-1.3428606305803572,89.44999694824219,-1.108106101845895,89.69999694824219,0.05696554241895968 4749,2018-06-19,88.94999694824219,89.80000305175781,87.1500015258789,88.19999694824219,54853.0,0.0033840430592175785,1.1632557733987694,1.2500031789224724,82.20339585775442,65.80289725818649,-1.6399802730841486,-3.4835959309747864,-8.38803544139779,-14.027727676421478,25.558973106079574,2.6500015258789062,2.145019481167452,2.93499755859375,-1.6505739595475433,7.520569076735043,0.6422117995230963,5.227783317664404,-4.038766098861998,49.99989403614215,-27.31272582366445,2.292785759070648,6,-1.6749954223632812,-3.0499954223632812,-9.537496566772461,-12.849994659423828,12.650001525878906,1,0.05396293666598795,1.428604126475493,88.6500015258789,-1.124997615823304,88.25,-1.3428606305803572,89.44999694824219,0.05396293666598795 4750,2018-06-20,89.0999984741211,89.5999984741211,88.3499984741211,88.94999694824219,26227.0,0.0016863578530101897,1.173910159022908,0.20000203450520834,75.2941134231688,68.19941227982738,-1.404690557737439,-3.352625525029026,-8.26274189846113,-13.935259359002146,26.344809745391345,1.25,2.1936127433982193,2.797499084472662,-1.8055280356180816,7.4005262045634055,0.49598552442728305,5.099012644518041,-3.6048907096789264,54.166604854416256,-22.98513314611659,2.301513560045375,6,-1.8249969482421875,-3.1999969482421875,-9.499998092651367,-12.999996185302734,13.200004577636705,2,0.05331088755719371,1.1632557733987694,88.94999694824219,1.428604126475493,88.6500015258789,-1.124997615823304,88.25,0.05331088755719371 4751,2018-06-21,89.55000305175781,90.3000030517578,88.5999984741211,89.19999694824219,36279.0,0.005050556513392257,-1.1935499748968619,2.3333502873709375,76.00001743861608,69.94451399828704,-1.2930583027794427,-3.559848016425974,-8.441053538886194,-14.128135472066703,26.865192874773147,1.7000045776367045,2.282513914692828,2.977503585815427,-1.7262991497612603,7.681306321392114,0.6256022180270833,5.32940495360377,-3.5294060637598648,76.19048772394719,-1.2396799622302126,2.3519013677883445,6,-1.4000015258789062,-3.6500015258789062,-9.950002670288086,-13.450000762939453,12.349998474121094,3,0.04131766412228566,1.173910159022908,89.0999984741211,1.1632557733987694,88.94999694824219,1.428604126475493,88.6500015258789,0.04131766412228566 4752,2018-06-22,88.75,89.9000015258789,88.75,89.5999984741211,70488.0,-0.008933590446618234,-1.705890800728833,-2.4285247188072194,67.77776082356772,70.35286998570615,-0.14805977903677103,-2.6474931469122396,-7.353708986044637,-13.06027174779257,26.692342269889537,1.1500015258789062,2.405191076557756,2.020000457763672,-2.757071663555763,6.797072579083107,-0.3685356028960456,4.408536518423389,-2.2564627108018414,50.7935777483369,-23.789190905930184,2.3885360606597197,6,0.049999237060546875,-2.8499984741210938,-8.837499618530273,-12.64999771118164,14.150001525878906,4,0.048450738611355515,-1.1935499748968619,89.55000305175781,1.173910159022908,89.0999984741211,1.1632557733987694,88.94999694824219,0.048450738611355515 4753,2018-06-25,89.0999984741211,89.9000015258789,88.80000305175781,89.05000305175781,34256.0,0.003943644778829247,-3.0000277434837495,-0.05881824954447945,69.35484003284742,70.71563381373167,-0.18868964704761026,-2.8315709312406483,-7.475686166494711,-13.23824803657206,26.418480467730998,1.1500015258789062,2.699263674923344,2.172499084472662,-2.6558680397379817,7.000866208683306,-0.24168447763265988,4.586682646577984,-2.1808149138427524,61.90463503658502,-11.475624922770251,2.4141835621053183,6,-0.14999771118164062,-3.1999969482421875,-8.624998092651367,-12.574996948242188,12.700004577636705,0,0.04938273402054971,-1.705890800728833,88.75,-1.1935499748968619,89.55000305175781,1.173910159022908,89.0999984741211,0.04938273402054971 4754,2018-06-26,89.19999694824219,89.75,88.19999694824219,89.25,43093.0,0.001122317349423252,1.9523781843547003,-1.0001526018617428,69.02174544019132,70.82047633131172,-0.11238632038156027,-2.54209641102301,-7.328904833188133,-13.191040540001978,27.272308603053574,1.5500030517578125,2.8078805573599794,1.942497634887701,-2.529552292953724,6.414547562729126,-0.2935273290330116,4.178522598808414,-1.8977317439916845,47.61890921773534,-23.509080065487517,2.236024963920715,6,-0.24999618530273438,-3.2999954223632812,-8.724996566772461,-12.674995422363281,11.900001525878906,1,0.09024667407139919,-3.0000277434837495,89.0999984741211,-1.705890800728833,88.75,-1.1935499748968619,89.55000305175781,0.09024667407139919 4755,2018-06-27,90.4499969482422,91.5999984741211,88.9000015258789,89.19999694824219,59264.0,0.014013453394233988,-1.9189300649120347,-24.998474214220607,77.15735686750183,72.32637893616064,-1.3910997579051099,-3.2415899508012274,-8.325407069142372,-14.273894460824607,29.311911287340664,2.6999969482421875,2.8599447650651086,2.7374977111816605,-0.9942810806498557,6.469276503013177,0.8716083152659024,4.603387107097419,-2.802958264416745,66.17644088904888,-6.842738102791401,1.8658893959157603,6,-1.0749969482422017,-4.124996185302749,-9.799997329711928,-13.924995422363295,12.550003051757798,2,0.12327254728664294,1.9523781843547003,89.19999694824219,-3.0000277434837495,89.0999984741211,-1.705890800728833,88.75,0.12327254728664294 4756,2018-06-28,88.9000015258789,90.4000015258789,87.9000015258789,90.4000015258789,33141.0,-0.01713648949319746,2.3333333333333335,-1.1999999999999864,62.18908305263977,72.52486834444927,0.08121491858072716,-1.4426491655204075,-6.533086641731515,-12.543311864974527,30.440964927795434,2.5499954223632955,2.761140380556199,0.9825023651123104,-2.5189664935896587,4.4839712238142795,-0.7682320642386742,2.733236794463295,2.6999969482421875,27.027049318921325,-41.416739706065,1.750734429350981,6,0.47499847412109375,-2.575000762939453,-8.17500114440918,-12.375,14.199996948242188,3,0.15073117318201779,-1.9189300649120347,90.4499969482422,1.9523781843547003,89.19999694824219,-3.0000277434837495,89.0999984741211,0.15073117318201779 4757,2018-06-29,89.5,89.75,88.5999984741211,88.9000015258789,36853.0,0.006749139075621136,1.0909147656732257,-0.3999989827473958,62.37624884237049,71.26384019762864,-0.36076229234215873,-1.7794675100699067,-6.896522568482695,-12.93584522068852,31.55056898011343,1.1500015258789062,2.4882396704083476,1.3575008392333956,-1.9261542921322672,4.641155970599058,-0.2843267264494358,2.999328404916227,2.0999984741210938,43.24323767026967,-20.8757816653764,1.641827565682831,6,-0.125,-3.174999237060547,-8.774999618530273,-12.974998474121094,13.800003051757798,4,0.1385475030824459,2.3333333333333335,88.9000015258789,-1.9189300649120347,90.4499969482422,1.9523781843547003,89.19999694824219,0.1385475030824459 4758,2018-07-02,89.69999694824219,89.80000305175781,88.0,89.80000305175781,41553.0,0.002234602773655725,34.99786389990845,-0.16667726307490813,59.139780535666205,68.70121627295218,-0.44270983852494794,-1.7419255758310896,-6.825353396331423,-12.946663477579818,32.18361678905003,1.8000030517578125,2.333332379006677,1.3499980926513615,-1.7639771352191218,4.463973320521845,-0.20698952128388726,2.9069857065866103,1.8260015869140602,48.64856505404502,-11.884335370700462,1.5569876139352425,7,0.0500030517578125,-3.3749961853027344,-8.124998092651367,-12.324996948242188,14.800003051757812,0,0.14715724667474905,1.0909147656732257,89.5,2.3333333333333335,88.9000015258789,-1.9189300649120347,90.4499969482422,0.14715724667474905 4759,2018-07-03,90.05000305175781,90.75,89.25,89.80000305175781,40672.0,0.0039019633826473665,-1.222212175328345,-2.4998474214220323,52.20129709353545,66.1353477918818,-0.6931644753465349,-1.8272639188881072,-6.907430637598338,-13.084374512149708,32.74068832156078,1.5,2.3234691914340573,1.4725040435791072,-1.4218604470010519,4.366868534159266,0.025321798289027697,2.919686288869187,1.4034755432128918,58.1081972756853,2.0639447069841452,1.447182245290081,7,-0.3000030517578125,-3.7250022888183594,-8.350004196166992,-12.550003051757812,15.049995422363281,1,0.13048306054189096,34.99786389990845,89.69999694824219,1.0909147656732257,89.5,2.3333333333333335,88.9000015258789,0.13048306054189096 4760,2018-07-04,90.5999984741211,90.6999969482422,89.75,90.1999969482422,18794.0,0.006107666893105712,2.1666645473849155,1.6000061035155682,56.96971266286458,64.02086948346498,-1.1264690229572096,-2.0989559308212904,-7.156627392213579,-13.399955852661265,33.32786469190094,0.9499969482422017,2.1180327521793885,1.7774993896484403,-0.9137096052553204,4.468708384552201,0.43189489219655286,3.123103887100328,0.7824105794677791,94.73678574774799,40.15628069163483,1.3456044974518824,7,-0.8499984741210938,-4.274997711181641,-8.899999618530273,-13.099998474121094,16.300003051757812,2,0.1158940416869787,-1.222212175328345,90.05000305175781,34.99786389990845,89.69999694824219,1.0909147656732257,89.5,0.1158940416869787 4761,2018-07-05,90.1999969482422,90.9000015258789,89.69999694824219,90.5999984741211,34030.0,-0.004415027953815542,1.3999908447964111,-1.0,63.08723320150014,63.499699747679685,-0.6979684738521712,-1.3673918130754004,-6.373678631599731,-12.78863873315224,34.49309088453858,1.2000045776367188,1.7800651614112013,1.1224979400634965,-0.9872472756095334,3.2322431557365263,0.06762533222698153,2.1773705479000114,1.1127639547924701,75.86192381658994,20.08004097256523,1.0548726078365138,7,-0.4499969482422017,-3.774997711181655,-8.524997711181655,-12.699996948242202,16.900001525878892,3,0.14190691224859564,2.1666645473849155,90.5999984741211,-1.222212175328345,90.05000305175781,34.99786389990845,89.69999694824219,0.14190691224859564 4762,2018-07-06,90.0,90.3499984741211,89.19999694824219,90.0,51897.0,-0.0022172611420038235,2.2857329700272477,-0.0,59.310344101840386,62.38364464423446,-0.33750445203570223,-0.9357789519175412,-5.817400809320645,-12.388319207676318,35.28275838816417,1.1500015258789062,1.6248742721029714,0.7450008392333984,-0.9997345850210024,2.4897362634877993,-0.127366872893802,1.6173685513605989,1.244505715491556,68.96548095414737,11.471432126422265,0.872367712127197,7,-0.25,-2.5250015258789062,-8.200000762939453,-12.5,17.1999969482422,4,0.1455555386013454,1.3999908447964111,90.1999969482422,2.1666645473849155,90.5999984741211,-1.222212175328345,90.05000305175781,0.1455555386013454 4763,2018-07-09,91.8000030517578,92.3499984741211,90.0999984741211,90.0999984741211,29339.0,0.02000003390842009,-1.6470516957405654,100.0,66.28574916294632,62.0796450578739,-1.9156900302975828,-2.4851549733312908,-7.250592009480201,-13.995457973799901,36.15647621967399,2.3499984741210938,1.4622663810047243,2.3050037384033004,0.545846930615312,4.064160546191289,1.4254253345093133,3.1845821422972875,-3.900001525878892,82.53983631929077,23.10237092280135,0.8795784038939908,7,-1.6750030517577983,-3.850002288818345,-9.962503433227525,-14.300003051757798,11.599998474121108,0,0.12527232699018742,2.2857329700272477,90.0,1.3999908447964111,90.1999969482422,2.1666645473849155,90.5999984741211,0.12527232699018742 4764,2018-07-10,93.4000015258789,94.0999984741211,91.9000015258789,91.9000015258789,38074.0,0.017429176698600113,-1.9333292643229167,0.8823505652468625,71.07845263864927,61.40421125466806,-3.193047710445313,-3.857639273826095,-8.517263749018952,-15.40649911727273,36.753086796996605,2.2999954223632955,1.4896152380238021,3.6350021362304688,1.2839430820457807,5.986061190415157,2.4594726091381176,4.81053166332282,-5.411000061035153,85.71435244366316,24.552229401369658,1.1755295270923456,7,-2.4000015258789062,-4.450000762939453,-11.187501907348633,-15.900001525878906,10.199996948242188,1,0.11884366480492559,-1.6470516957405654,91.8000030517578,2.2857329700272477,90.0,1.3999908447964111,90.1999969482422,0.11884366480492559 4765,2018-07-11,93.25,93.6999969482422,92.25,92.75,44519.0,-0.001606012028140591,1.0714332425067903,0.3333333333333333,68.68686479471516,62.12618700378754,-2.910127982982331,-3.6132997169199683,-8.099729372238102,-15.085654709898762,36.933402858852574,1.4499969482422017,1.4777764516819332,3.307500457763666,0.4877803684214257,6.127220547105907,1.897640413092546,4.717360502434786,-5.0165586547851575,82.65309776676793,22.42566397291312,1.409860044671119,7,-2.200000762939453,-4.299999237060547,-10.787500381469727,-15.625,10.550003051757798,2,0.12707773162596347,-1.9333292643229167,93.4000015258789,-1.6470516957405654,91.8000030517578,2.2857329700272477,90.0,0.12707773162596347 4766,2018-07-12,94.5500030517578,94.9499969482422,93.6500015258789,93.6999969482422,72377.0,0.013941051493381318,-1.7368412598981973,1.7000122070311932,77.8846464213716,63.84934229034322,-3.715074675576332,-4.755446923156015,-9.077727806634712,-16.187957155928856,36.99297932014649,1.6999969482422017,1.5126971471801767,4.352503204345695,0.8746808900077383,7.830325518683651,2.6135920471767236,6.091414361514666,-6.081899421386709,93.04358440896692,30.316524731599188,1.7389111571689766,7,-3.0750045776367045,-5.175003051757798,-11.587503433227525,-16.9250030517578,9.75,3,0.1306186998995713,1.0714332425067903,93.25,-1.9333292643229167,93.4000015258789,-1.6470516957405654,91.8000030517578,0.1306186998995713 4767,2018-07-13,94.9000015258789,95.4000015258789,94.6999969482422,95.0,36687.0,0.0037017288506009383,-1.7999755863101257,-0.11764441891358596,77.88464642137163,65.93210516653271,-3.596767367674545,-4.82930036114935,-9.124029545109721,-16.328229130311882,37.518712656079764,0.849998474121108,1.360532932153589,4.370001602172849,0.43468061336254493,8.305322590983153,2.402341107767697,6.337662096578001,-6.042984296435549,90.5660431679531,26.589250034152897,1.9676604944051537,7,-2.6000022888183594,-5.299999237060547,-11.750001907348633,-17.275001525878906,10.0,4,0.12855634090706825,-1.7368412598981973,94.5500030517578,1.0714332425067903,93.25,-1.9333292643229167,93.4000015258789,0.12855634090706825 4768,2018-07-16,93.6999969482422,95.75,93.4000015258789,94.9000015258789,84916.0,-0.012644937390327349,-1.6111160561016238,12.000228885328308,69.56521739130439,67.86142964406261,-1.977665805841724,-3.406202240002571,-7.660248742161642,-14.952886036939688,37.88153355488044,2.3499984741210938,1.4909936859072843,2.9174972534179773,-1.155557544178265,6.99055205101422,0.8809698546198632,4.954024652216091,-4.319540975083996,46.75314638336868,-18.4958430114877,2.036527398798119,7,-1.224998474121108,-3.0499954223632955,-10.549997329711928,-16.0749969482422,13.0,0,0.14407684567436108,-1.7999755863101257,94.9000015258789,-1.7368412598981973,94.5500030517578,1.0714332425067903,93.25,0.14407684567436108 4769,2018-07-17,93.75,94.4000015258789,93.3000030517578,93.9000015258789,49674.0,0.0005336505163966443,-1.0952443233423863,0.12500079472556686,66.01942754373562,68.86695351971494,-1.617754006469923,-3.2445108310965196,-7.438844285941059,-14.805520800510138,37.86722998239705,1.099998474121108,1.5994134099153712,2.7275001525878935,-1.4551060194737033,6.91010632464949,0.636197066557088,4.818803238618699,-3.7325896241576118,42.857142857142854,-21.354392296877116,2.0913030860307997,7,-1.2750015258789062,-2.450000762939453,-10.01249885559082,-15.349998474121094,13.050003051757798,1,0.10293334960937495,-1.6111160561016238,93.6999969482422,-1.7999755863101257,94.9000015258789,-1.7368412598981973,94.5500030517578,0.10293334960937495 4770,2018-07-18,93.8499984741211,95.25,93.5500030517578,94.1999969482422,50468.0,0.0010666503906249236,-2.578981183292164,2.33329942525822,77.96606516619147,70.52015707134731,-1.3502517712769162,-3.1309296562811113,-7.273572643835962,-14.72791981092729,37.954606109672106,1.6999969482422017,1.7695205155819593,2.58999862670899,-1.6716550011666698,6.85165225458465,0.45917181277116015,4.72082544064682,-3.2593291358629415,22.44882071211968,-44.546826822320256,2.130826813937833,7,-1.375,-2.3999977111816406,-9.224996566772461,-14.374996185302734,13.050003051757812,2,0.1038891865585756,-1.0952443233423863,93.75,-1.6111160561016238,93.6999969482422,-1.7999755863101257,94.9000015258789,0.1038891865585756 4771,2018-07-19,93.25,93.75,92.5500030517578,93.75,37648.0,-0.006393164452597633,3.799987792968807,1.4285776566756914,71.18642606647661,71.83972173408468,-0.304090565920518,-2.3605507279617086,-6.4339852338537185,-13.945620926273392,37.5460906470806,1.2999954223632955,2.0090679355951835,1.8050003051757812,-2.465326885647073,6.075327495998636,-0.33016329023564595,3.9401639005872084,-2.143397595567663,21.874925494123325,-46.13723803293896,2.135163595411426,7,-0.3250007629394531,-1.7999992370605469,-7.424999237060547,-12.299999237060547,13.550003051757798,3,0.11313676194914524,-2.578981183292164,93.8499984741211,-1.0952443233423863,93.75,-1.6111160561016238,93.6999969482422,0.11313676194914524 4772,2018-07-20,93.0500030517578,94.3000030517578,92.5500030517578,93.3000030517578,42794.0,-0.0021447393913373025,-1.8,0.5,68.926575102501,72.13314683847965,0.41800519734768216,-1.9203481842895798,-6.032080928293212,-13.579401345108863,37.18769292071505,1.75,2.1771619590930413,1.390003204345689,-2.7396854321305426,5.51969184082192,-0.6748411138924268,3.4548475225838047,-1.4790608877686964,15.625014901175335,-52.571273792802884,2.064844318238112,7,0.7749977111816548,-1.6000022888183452,-6.575002670288072,-11.550003051757798,14.049995422363295,4,0.120902736496874,3.799987792968807,93.25,-2.578981183292164,93.8499984741211,-1.0952443233423863,93.75,0.120902736496874 4773,2018-07-23,93.5,93.8000030517578,92.0999984741211,93.0999984741211,50679.0,0.00483607666290875,2.3999832154601553,-1.600006103515625,69.27373253976236,71.93262238304776,0.26207205768625386,-2.1331755525815197,-6.272390371522107,-13.841307585897226,36.69095976779847,1.7000045776367045,2.360808288968556,1.6200000762939482,-2.402883204232964,5.64288335682086,-0.3914415639695079,3.631441716557404,-1.5111520524098125,44.44447135587596,-23.99401661072767,2.0114416402634547,7,0.4249992370605469,-2.049999237060547,-6.912498474121094,-12.0,14.099998474121094,0,0.12192515000940007,-1.8,93.0500030517578,3.799987792968807,93.25,-2.578981183292164,93.8499984741211,0.12192515000940007 4774,2018-07-24,97.25,100.5999984741211,93.6500015258789,94.25,84665.0,0.04010695187165769,-2.3095247610362906,7.499971389879647,77.36625798653083,72.89699940436061,-3.2233425247991647,-5.532838941627162,-9.747073527729924,-17.377904465044736,37.33212553388869,7.099998474121094,2.7239746378871246,4.9674999237060575,0.48862766466663743,9.446372182745478,2.7280637941863546,7.2069360532257605,-5.150001525878906,60.58825324563419,-4.336808491005058,2.2394361295197065,7,-0.9000015258789062,-3.375,-10.662498474121094,-15.400001525878906,12.75,1,0.09717220512331304,2.3999832154601553,93.5,-1.8,93.0500030517578,3.799987792968807,93.25,0.09717220512331304 4775,2018-07-25,101.5999984741211,101.6999969482422,97.3499984741211,98.0999984741211,175395.0,0.04473006143055103,1.3513524659460558,1.1666666666666667,85.40373480222088,73.73245366889942,-7.000511914557805,-9.491301234451782,-13.767143107307035,-21.449515503632114,37.413642939929574,4.449996948242202,3.0099493492178055,8.759998321533203,2.7332510734451034,14.786745569621303,5.746624697489153,11.773371945577253,-9.5,98.95834906233917,33.9536983720523,3.0133736240440534,7,-4.700000762939453,-6.799999237060547,-15.012496948242188,-19.75,8.300003051757812,2,0.05118114818634778,-2.3095247610362906,97.25,2.3999832154601553,93.5,-1.8,93.0500030517578,0.05118114818634778 4776,2018-07-26,102.3000030517578,103.0,101.0,101.5,105675.0,0.0068898089384814565,-1.2222184546263721,0.22857230050222807,87.04818834118639,74.75062499332329,-7.247747033340303,-9.62965597313304,-14.152908429576001,-21.874614580069917,38.352817071789715,2.0,3.1411622751962653,8.790002822875962,1.7186662412170506,15.861339404534874,5.254334532046514,12.325671113705411,-8.85600479125975,93.57801054816129,27.873345673500367,3.5356682908294554,7,-4.750003814697251,-6.850002288818345,-15.712501525878892,-20.450004577636705,6.899993896484403,3,0.044965770644149305,1.3513524659460558,101.5999984741211,-2.3095247610362906,97.25,2.3999832154601553,93.5,0.044965770644149305 4777,2018-07-27,101.9000015258789,102.9000015258789,100.0,102.1999969482422,125951.0,-0.003910083225281191,2.411757314101327,-0.3749928474699361,83.22366918553736,76.26823074823805,-6.426152130745663,-8.699050739424052,-13.464238952032318,-21.20403284075212,39.1249105025148,2.9000015258789062,3.345340527844556,7.770001220703122,0.03570204136531174,15.504300400040933,3.90285163103421,11.637150810372034,-6.927042987060545,89.90827229235275,25.245348392258748,3.867149589668907,7,-4.350002288818359,-6.450000762939453,-14.875,-20.050003051757812,8.400001525878892,4,0.04808637342988131,-1.2222184546263721,102.3000030517578,1.3513524659460558,101.5999984741211,-2.3095247610362906,97.25,0.04808637342988131 4778,2018-07-30,102.9000015258789,103.0999984741211,101.8000030517578,102.1999969482422,70195.0,0.009813542541959874,1.363631319401603,-2.3333841967394977,82.53423297443847,78.10320912942726,-6.687112486391499,-9.127401564492345,-14.141880244618292,-21.932874266690405,40.41375995225146,1.2999954223632955,3.377712223272937,8.110000991821295,-0.2593422969460022,16.47934428058859,3.9253293474376534,12.294672636204936,-6.6427163532714815,97.8836294938763,34.4012564745857,4.184671644383646,7,-5.3000030517578125,-7.400001525878906,-15.55000114440918,-21.050003051757812,7.599998474121094,0,0.04081629626784711,2.411757314101327,101.9000015258789,-1.2222184546263721,102.3000030517578,1.3513524659460558,101.5999984741211,0.04081629626784711 4779,2018-07-31,101.8000030517578,102.9000015258789,99.4499969482422,102.9000015258789,88279.0,-0.010689975294552956,5.272744297019651,-1.571416115355743,77.49196583209445,78.05053142563871,-4.833421753813823,-7.485788079762031,-12.709539842677998,-20.58931152365622,40.905524238757266,3.4500045776367045,3.381183322513124,6.422502517700181,-2.1918978227434422,15.036902858143804,2.1153023474783765,10.729702687921986,-4.311029484877906,77.39138395889921,15.659238878562633,4.307200170221811,7,-4.2000045776367045,-6.300003051757798,-14.375001907348619,-19.950004577636705,7.2999954223632955,1,0.05697441305001161,1.363631319401603,102.9000015258789,2.411757314101327,101.9000015258789,-1.2222184546263721,102.3000030517578,0.05697441305001161 4780,2018-08-01,101.0999984741211,103.0,100.8000030517578,102.1999969482422,67153.0,-0.006876272658663862,-1.5882479658559745,1.0,71.9063324975875,78.13052102909546,-3.3490408170043935,-6.280838533417381,-11.684922766801265,-19.649735431865366,41.43305460715632,2.1999969482422017,3.568147153402535,5.197497940063471,-3.4706221081926145,13.865617988319556,0.8634379159354353,9.531557964191506,-2.601040423937789,45.20550235884037,-12.046869538638155,4.334060024128041,8,-3.5,-5.599998474121094,-13.674997329711914,-19.25,5.8000030517578125,2,0.08803166825128161,5.272744297019651,101.8000030517578,1.363631319401603,102.9000015258789,2.411757314101327,101.9000015258789,0.08803166825128161 4781,2018-08-02,103.0,103.6999969482422,100.9000015258789,101.1999969482422,65304.0,0.018793289362563748,-1.3333354526149934,-1.6363686805983888,74.54543857207398,78.75483919238134,-4.157796767319056,-7.560351005693576,-13.257331239454146,-21.30227344958702,41.970641949335565,2.7999954223632955,3.916418469548489,6.457499313354489,-2.3271930807294865,15.242191707438465,2.0651531163125014,10.849845510396477,-3.6728546735078993,83.52948357077172,29.231512513957483,4.392346197041985,8,-5.100002288818359,-7.200000762939453,-15.149999618530273,-20.72500228881836,6.5,3,0.06699030607649425,-1.5882479658559745,101.0999984741211,5.272744297019651,101.8000030517578,1.363631319401603,102.9000015258789,0.06699030607649425 4782,2018-08-03,103.0999984741211,103.5,102.0999984741211,103.0,52523.0,0.0009708589720494043,2.111109227313186,0.0555546136565935,80.51948244966951,80.00436696014881,-2.9975028579342933,-6.98682835880544,-13.068565297451926,-21.154908011908304,42.95570940831689,1.4000015258789062,4.209895586365349,5.902497863769526,-2.7811511530606765,14.586146880599728,1.5606733553544245,10.244322372184627,-2.8982828232789757,85.88238884420922,29.364752512239612,4.3418245084151,8,-4.424999237060547,-7.25,-15.249998092651367,-20.825000762939453,7.0,4,0.05916584446557738,-1.3333354526149934,103.0,-1.5882479658559745,101.0999984741211,5.272744297019651,101.8000030517578,0.05916584446557738 4783,2018-08-06,103.3000030517578,105.4000015258789,102.3000030517578,104.0,86723.0,0.0019399086381839403,-1.2962977614765867,-7.000076295109626,80.7073992846524,80.37560488216232,-1.8564073246278099,-6.6205462116842995,-12.957020725467984,-21.10147927692246,43.35090797050316,3.099998474121108,4.688295502828765,5.5275024414062415,-3.1742507676400464,14.22925565045253,1.1766258368830904,9.878379045929393,-2.400001525878892,64.7059351514783,6.193468357384532,4.350876604523146,8,-1.9250030517577983,-6.600002288818345,-15.450002670288072,-21.025005340576158,7.0,0,0.06776379277058386,2.111109227313186,103.0999984741211,-1.3333354526149934,103.0,-1.5882479658559745,101.0999984741211,0.06776379277058386 4784,2018-08-07,104.5,105.6999969482422,103.5999984741211,104.0999984741211,104712.0,0.011616620646573983,-1.9999945504384375,-0.5714332425068004,81.98198363323189,79.9954103078302,-2.145458360277644,-7.321709036088123,-13.742894188957791,-22.042483870964986,43.21831643605074,2.3999938964844034,5.311798499989834,6.17249946594238,-2.7676809021390056,15.112679834023766,1.7024092819016943,10.642589649983066,-2.699998474121088,75.510235857576,11.922243681362858,4.470090184040689,8,-1.9250030517577983,-7.0500030517578125,-16.462499618530273,-22.22500228881836,6.099998474121094,1,0.05741626794258381,-1.2962977614765867,103.3000030517578,2.111109227313186,103.0999984741211,-1.3333354526149934,103.0,0.05741626794258381 4785,2018-08-08,105.0999984741211,105.1999969482422,103.0999984741211,105.0,55826.0,0.00574161219254643,13.000203453624058,0.2499952316466078,85.58557774214849,79.83289801904823,-2.45493333898132,-7.366079209200265,-13.87296141310975,-22.358211157758276,42.968580712328695,2.099998474121108,5.99691931120492,6.179998016357416,-2.9127059679965015,15.272702000711334,1.6336460241804502,10.726350008534382,-2.7999954223632955,87.50001986823361,17.865787662135375,4.54635199217696,8,-2.525001525878892,-7.650001525878906,-17.062498092651367,-22.825000762939453,6.099998474121108,2,0.038058991989280866,-1.9999945504384375,104.5,-1.2962977614765867,103.3000030517578,2.111109227313186,103.0999984741211,0.038058991989280866 4786,2018-08-09,106.9000015258789,106.9000015258789,104.4000015258789,105.1999969482422,44571.0,0.017126575431883007,1.9411685508228504,17.000305180437792,87.94518543601455,80.35751093576792,-3.9490961576862844,-8.636194034818885,-15.283649033161154,-23.83743767627547,42.483537397304616,2.5,6.320939542599575,7.36250114440918,-2.1484280691655613,16.87343035798392,2.607036537621809,12.11796575119655,-3.9199996948242273,100.0,22.56180121847261,4.7554646067873705,8,-3.7250022888183594,-8.85000228881836,-18.86250114440918,-24.625003814697266,3.7999954223632955,3,0.0,13.000203453624058,105.0999984741211,-1.9999945504384375,104.5,-1.2962977614765867,103.3000030517578,0.0 4787,2018-08-10,107.0999984741211,107.0999984741211,105.6999969482422,107.0,49645.0,0.0018708788155983314,27.000457770656617,0.05882247344304722,87.77775752692439,80.94012477493303,-3.725700188640218,-8.300927393888102,-15.090427212682869,-23.736189255142364,41.863775093965806,1.400001525878892,6.063734150089942,6.952498245239255,-2.8660386206843924,16.771035111162902,2.0432298122774313,11.861766678201079,-4.0,100.0,17.628714204540245,4.9092684329618255,8,-3.825000762939453,-8.950000762939453,-19.01249885559082,-24.825000762939453,3.5,4,0.022408978151935433,1.9411685508228504,106.9000015258789,13.000203453624058,105.0999984741211,-1.9999945504384375,104.5,0.022408978151935433 4788,2018-08-13,107.1999969482422,107.1999969482422,105.5999984741211,106.8000030517578,33117.0,0.0009336925821270547,7.000114442663728,4.000000000000284,84.66896416791262,81.73756903446838,-3.5219725199326177,-7.73422030225295,-14.805668562871261,-23.536092764496246,42.258755821756594,1.599998474121108,5.706001186496096,6.377496719360366,-3.4309027510544894,16.18589618977522,1.4732969841529382,11.281696454567793,-3.299998474121111,100.0,14.2589061129827,4.904199735207429,8,-3.1999969482422017,-8.549999237060561,-18.587497711181655,-24.67499923706056,5.300003051757798,0,0.02705225381003573,27.000457770656617,107.0999984741211,1.9411685508228504,106.9000015258789,13.000203453624058,105.0999984741211,0.02705225381003573 4789,2018-08-14,103.4000015258789,106.0,103.1999969482422,105.9000015258789,70254.0,-0.035447719501316644,1.0740786789264476,-6.25009536888641,56.521748745296584,80.02817083976937,0.5910005538042782,-3.3457407341898886,-10.65552744254056,-19.426311625586067,42.23158790415555,4.0,5.423533463674957,2.095001220703125,-7.183604082719981,11.373606524126231,-2.544301431008421,6.734303872414671,3.7999954223632955,7.317150327040606,-73.5815016710752,4.63930265171155,8,0.6499977111816406,-3.8500022888183594,-14.36250114440918,-20.425003051757812,9.900001525878892,1,0.0667311549715206,7.000114442663728,107.1999969482422,27.000457770656617,107.0999984741211,1.9411685508228504,106.9000015258789,0.0667311549715206 4790,2018-08-15,103.5999984741211,105.3000030517578,103.1999969482422,103.6999969482422,44654.0,0.001934206434147212,-3.666672318060526,0.039999389648443184,54.887202518045285,77.84392238932175,0.8749304322102631,-2.927957835939381,-10.502282950858742,-19.281877393888124,41.90940630297438,2.1000061035155966,5.104256188456006,1.8074981689453153,-6.823855839415415,10.438852177306046,-2.508178835235043,6.123175173125674,3.599998474121108,10.000038146972301,-66.43226520066632,4.315677004180362,8,1.0499992370605469,-3.950000762939453,-13.624998092651367,-19.0,8.400001525878906,2,0.0675675685627406,1.0740786789264476,103.4000015258789,7.000114442663728,107.1999969482422,27.000457770656617,107.0999984741211,0.0675675685627406 4791,2018-08-16,103.8000030517578,104.3000030517578,102.8000030517578,103.5999984741211,47559.0,0.0019305461446186278,1.4999904632932748,-2.000076295109057,57.25191506560983,75.25863712442623,0.8943955101673708,-2.4211932464318124,-10.320096241161934,-19.12321065466743,42.25616064698428,1.5,4.931014859633976,1.4800025939941293,-6.189031788066231,9.14903697605449,-2.354514597036058,5.314519785024316,3.319993896484405,22.727304253739998,-49.85229760968642,3.8345171910301836,8,0.9499969482422017,-4.150005340576158,-13.800003051757798,-18.950004577636705,9.799995422363295,3,0.07129088322660793,-3.666672318060526,103.5999984741211,1.0740786789264476,103.4000015258789,7.000114442663728,107.1999969482422,0.07129088322660793 4792,2018-08-17,104.3000030517578,104.5999984741211,103.5,103.9000015258789,27861.0,0.004816955542387369,1.2000137330149308,1.9999618539005097,55.55556228341745,72.46398856873346,0.6509739997799926,-2.145139793832186,-10.467736098021149,-19.301101934795724,42.45216680479109,1.0999984741210938,4.961359100502918,1.4175025939941293,-4.924111894823,7.759117082811258,-1.7533046504144352,4.588309838402694,2.6471941406250323,34.090956380609995,-33.83015122918219,3.1708072444085627,8,0.6999969482422017,-4.650005340576158,-13.875003814697251,-18.025005340576158,9.699996948242202,4,0.061361397020367026,1.4999904632932748,103.8000030517578,-3.666672318060526,103.5999984741211,1.0740786789264476,103.4000015258789,0.061361397020367026 4793,2018-08-20,104.9000015258789,105.3000030517578,104.0,104.4000015258789,30119.0,0.005752621827090021,1.0000000000000218,1.2499952316466523,62.80991266549015,70.33375846120659,0.3372707807539541,-1.9471182140082561,-10.718868446453314,-19.573030900190105,43.08615155964861,1.3000030517577983,4.7818362681871776,1.4475009918212862,-3.1538111099050212,6.048813093547594,-0.8531550590418675,3.74815704268444,1.881307900878923,65.62501490117556,-1.0528023189207687,2.300656050863154,8,0.09999847412109375,-5.250003814697266,-13.950000762939453,-18.025001525878906,11.299995422363295,0,0.05433743436920735,1.2000137330149308,104.3000030517578,1.4999904632932748,103.8000030517578,-3.666672318060526,103.5999984741211,0.05433743436920735 4794,2018-08-21,106.6999969482422,107.3000030517578,104.8000030517578,104.9000015258789,32502.0,0.01715915534967105,-1.5000095367795085,3.599990844726591,71.21213259667229,68.73670900059813,-1.249203940554196,-3.16512113974575,-12.17412669638135,-21.059101812072626,42.08432409580783,2.5,4.564006629895459,2.7749965667724723,-1.0135580803375177,6.563551213882462,0.8807192432174702,4.669273890327474,-3.8999938964844034,86.66653103298674,16.559096674587593,1.8942773235549957,8,-1.6499938964844034,-6.999996185302749,-15.137496948242202,-19.649997711181655,10.200004577636705,1,0.0543580432769013,1.0000000000000218,104.9000015258789,1.2000137330149308,104.3000030517578,1.4999904632932748,103.8000030517578,0.0543580432769013 4795,2018-08-22,106.8000030517578,107.0999984741211,105.8000030517578,106.9000015258789,29518.0,0.0009372643521641244,4.200061036087644,-0.05555484912834691,66.66668897484968,66.37243161602424,-1.209943166034705,-3.009900574425373,-11.975930181585639,-20.84141485086164,40.822928042490204,1.2999954223632955,4.332100214733529,2.615002441406233,-1.215222207681478,6.445227090493944,0.6998901168623775,4.530114765950088,-3.9099999999999966,88.88888888888889,19.633276650436898,1.915112324543855,8,-1.75,-7.100002288818345,-14.912504196166978,-19.12500381469725,10.799995422363295,2,0.060861421481888334,-1.5000095367795085,106.6999969482422,1.0000000000000218,104.9000015258789,1.2000137330149308,104.3000030517578,0.060861421481888334 4796,2018-08-23,106.9000015258789,107.4000015258789,106.4000015258789,107.0,16919.0,0.0009363152740047287,1.2222184546263721,0.9999999999998579,66.66668897484972,64.02675733246039,-1.4638847618131052,-2.8960931413586337,-11.762356274112449,-20.612728323070712,39.29855736525371,1.0,3.9457825335552172,2.4850009918212947,-1.4203385102097599,6.390340493852349,0.5323312408057745,4.437670742836815,-3.921798474121104,87.1794921955237,19.199758376731126,1.952669751015526,8,-1.7999992370605469,-7.150001525878906,-14.937501907348633,-18.950000762939453,11.599998474121094,3,0.04770812349227582,4.200061036087644,106.8000030517578,-1.5000095367795085,106.6999969482422,1.0000000000000218,104.9000015258789,0.04770812349227582 4797,2018-08-24,106.8000030517578,107.1999969482422,106.3000030517578,107.0,45742.0,-0.0009354394077992767,2.0000254317031136,2.000000000000142,65.48674239355287,61.89539935753153,-1.5767253057782824,-2.5404256382650914,-11.304796819240579,-20.22200573619942,38.291109055043165,0.8999938964844034,3.4280252277353327,2.1400024414062386,-1.715492071888164,5.995496954700641,0.21225518475904437,4.067749698053433,-3.644928061035145,82.35299397502455,13.382508693782682,1.9277472566471998,8,-1.700000762939439,-7.050003051757798,-14.612503051757798,-18.850002288818345,12.599998474121108,4,0.0636703673039023,1.2222184546263721,106.9000015258789,4.200061036087644,106.8000030517578,-1.5000095367795085,106.6999969482422,0.0636703673039023 4798,2018-08-27,107.0999984741211,107.1999969482422,105.9000015258789,107.0,36077.0,0.002808945822013742,7.666768393478585,-0.4999999999999645,62.500009169957394,62.55965051582718,-2.1147899909636436,-2.645258341121533,-11.249268372616285,-20.220992498945336,37.08748826378085,1.2999954223632955,2.633162309443307,2.2299980163574276,-1.6790192057855222,6.139015238500377,0.27548940528595267,4.1845066274289024,-3.7751264219921836,88.46141431451323,19.47884112322687,1.954508611071475,8,-1.9999961853027344,-7.349998474121094,-14.46249771118164,-18.799999237060547,12.700004577636705,0,0.06442578547324795,2.0000254317031136,106.8000030517578,1.2222184546263721,106.9000015258789,4.200061036087644,106.8000030517578,0.06442578547324795 4799,2018-08-28,107.5999984741211,108.4000015258789,107.0,107.1999969482422,47913.0,0.004668534146812453,-2.5000238419943352,4.000076295109341,62.135936712986215,63.36506542637617,-2.186277779256116,-2.833745588397832,-11.390275556682539,-20.414818870520435,37.33103551842838,1.4000015258789062,1.8127885424480041,2.439998245239252,-1.3693526334541275,6.249349123932632,0.5353228058925623,4.344673684585942,-4.112121243042182,69.2306337976509,2.48338660793074,1.9046754393466865,8,-1.9999961853027344,-6.5749969482421875,-14.912498474121094,-19.199996948242188,10.700004577636705,1,0.07992563751001813,7.666768393478585,107.0999984741211,2.0000254317031136,106.8000030517578,1.2222184546263721,106.9000015258789,0.07992563751001813 4800,2018-08-29,110.0,110.6999969482422,107.4000015258789,107.6999969482422,49250.0,0.02230484721109116,-1.2758637018952605,5.749985694939992,64.22019440281707,64.13931868606586,-4.004034606302525,-4.777751989264772,-13.400830122377783,-22.489187444364063,37.79254586665311,3.2999954223632955,1.236772828064204,4.394999694824222,0.5041341644477626,8.28586522520068,2.449566929635992,6.340432460012451,-6.217395311233091,85.4167163372511,21.93074639561243,1.945432765188231,8,-2.9000015258789062,-5.975002288818359,-14.887500762939453,-19.174999237060547,6.099998474121094,2,0.06272728659889926,-2.5000238419943352,107.5999984741211,7.666768393478585,107.0999984741211,2.0000254317031136,106.8000030517578,0.06272728659889926 4801,2018-08-30,109.9000015258789,110.9000015258789,109.3000030517578,110.0999984741211,39435.0,-0.0009090770374644563,-1.2857220708446606,-0.08695507951145456,62.9629917432903,64.9623664038295,-3.294172559292903,-4.357741736803703,-12.919024338475467,-22.068016904429584,38.11076816218339,1.599998474121108,1.4521712077438877,3.9500011444091854,-0.18432173852070832,8.084324027339079,1.8828397029442385,6.017162585874132,-5.564005456353968,80.0,20.259834736490227,2.067161441464949,8,-2.450000762939453,-4.725002288818359,-14.050003051757812,-18.525001525878906,3.1999969482421875,3,0.07006366552623766,-1.2758637018952605,110.0,-2.5000238419943352,107.5999984741211,7.666768393478585,107.0999984741211,0.07006366552623766 4802,2018-08-31,109.1999969482422,110.5,109.0999984741211,109.9000015258789,48288.0,-0.006369468315902349,-2.111109227313186,3.5000762951094124,58.77193452102098,64.51370216555516,-2.040599420085073,-3.3490146554845523,-11.811684090517005,-21.038069764514432,38.39377900209339,1.4000015258789062,1.7013445432506842,2.9449966430664176,-1.2040537192882255,7.094047005421061,0.8704714618890961,5.019521824243739,-4.207600333081871,65.99990844726591,10.883387996650775,2.0745251811773247,8,-1.3499946594238423,-4.024997711181655,-12.699996948242202,-17.174995422363295,2.2000045776367045,4,0.08516486549139501,-1.2857220708446606,109.9000015258789,-1.2758637018952605,110.0,-2.5000238419943352,107.5999984741211,0.08516486549139501 4803,2018-09-03,110.3000030517578,110.8000030517578,109.1999969482422,109.3000030517578,30783.0,0.010073316247773967,-1.6666497126291415,-1.4285620865167972,89.6551603180491,66.56292746793036,-2.5636571670768973,-4.108346608385418,-12.49445720075191,-21.832716575981507,38.23177445271491,1.6000061035155966,1.9619588065011726,3.69500274658202,-0.5834494642453762,7.973454957409416,1.5557766411683218,5.834228851995718,-4.7168459455256055,84.61542975971292,22.483807312186485,2.1392261054136963,9,-1.950000762939439,-5.125003814697251,-13.800003051757798,-18.275001525878892,-1.3000030517577983,0,0.08250225042923143,-2.111109227313186,109.1999969482422,-1.2857220708446606,109.9000015258789,-1.2758637018952605,110.0,0.08250225042923143 4804,2018-09-04,110.5,111.0,109.5,110.8000030517578,68990.0,0.0018132089094173853,3.2857329700272477,-0.3000030517577983,89.65516031804913,69.11720206161918,-2.4227114391241003,-4.043082001013445,-12.26951847613796,-21.716704307981615,38.00868367679132,1.5,2.2604815303400017,3.5949996948242244,-0.8980235426542293,8.088022932302678,1.3484880760850046,5.841511313563444,-4.385158451803136,86.11110522423012,16.667023786659684,2.2465116187392264,9,-2.049999237060547,-5.275001525878906,-13.950000762939453,-18.424999237060547,-5.800003051757798,1,0.0841629235453194,-1.6666497126291415,110.3000030517578,-2.111109227313186,109.1999969482422,-1.2857220708446606,109.9000015258789,0.0841629235453194 4805,2018-09-05,109.0999984741211,110.6999969482422,108.9000015258789,110.6999969482422,39370.0,-0.012669697066777452,1.2499964237178807,5.3332739942020195,76.7676495226235,70.23953101137184,-0.73996030051768,-2.453855964996464,-10.492385565775521,-20.012013202311437,37.91829006424589,1.7999954223632955,2.409793624733666,1.9949981689453153,-2.515794968479611,6.5057913063702415,-0.26039839976715484,4.2503947376577855,-2.398937911707847,9.523671121994107,-63.110408610862926,2.2553965687124635,9,-0.6499977111816406,-3.1999969482421875,-12.549999237060547,-17.02499771118164,-6.5,2,0.0843263492787214,3.2857329700272477,110.5,-1.6666497126291415,110.3000030517578,-2.111109227313186,109.1999969482422,0.0843263492787214 4806,2018-09-06,106.9000015258789,109.3000030517578,106.5999984741211,109.1999969482422,43929.0,-0.020164958561058377,1.159997070321454,1.4374985098824555,61.206891448828834,69.7639920175136,1.6316187948941092,-0.2675778734628125,-7.883077127490566,-17.516227996070512,36.8276993385967,2.7000045776367045,2.230956946568938,-0.20499877929687216,-4.715791916721798,4.305794358128054,-2.4603953480093423,2.050397789415598,4.099998474121094,6.818248811808912,-67.77109308184582,2.2553965687124635,9,1.5499992370605469,-0.9500007629394531,-10.35000228881836,-14.825000762939453,-3.8000030517578125,3,0.08606171016765618,1.2499964237178807,109.0999984741211,3.2857329700272477,110.5,-1.6666497126291415,110.3000030517578,0.08606171016765618 4807,2018-09-07,109.5,109.5,104.6999969482422,106.8000030517578,53362.0,0.024321781450037383,2.5555618348997053,-1.1739140530409822,66.91176099348192,70.2541866645719,-0.6091687291458925,-2.8233076919927385,-10.05445548936278,-19.811098305794758,35.25041743942781,4.800003051757798,2.224867070441576,2.2749996185302734,-2.361184341189471,6.911183578250018,-0.043092361329598816,4.593091598390146,1.411999969482423,76.19048772394679,0.44791842962916917,2.31809197985987,9,-1.6500015258789062,-2.950000762939453,-12.650001525878906,-17.125,-8.199996948242202,4,0.03287669839380003,1.159997070321454,106.9000015258789,1.2499964237178807,109.0999984741211,3.2857329700272477,110.5,0.03287669839380003 4808,2018-09-10,110.0999984741211,110.5999984741211,108.1999969482422,109.5999984741211,34300.0,0.005479438119827318,2.2000020345051894,0.18518539449665622,63.709681885050834,70.42904723924573,-0.8256956704907168,-3.367562357550767,-10.2164720841742,-20.085809880222527,33.750580677238,2.400001525878892,2.240018486229772,2.7299980163574276,-2.0809969903306467,7.540993023045502,0.32450051301339045,5.135495519701465,0.5635213745117227,85.71426841407971,10.884505156685634,2.405497503344035,9,-2.25,-3.4499969482421875,-12.837499618530273,-17.724998474121094,-5.099998474121094,0,0.011807475656445021,2.5555618348997053,109.5,1.159997070321454,106.9000015258789,1.2499964237178807,109.0999984741211,0.011807475656445021 4809,2018-09-11,110.3000030517578,111.3000030517578,109.6999969482422,110.5,62652.0,0.001816572029142316,-1.2857080576778512,-0.3999938964844034,64.0,70.40458119448829,-0.6732242213251709,-3.1875592945579285,-9.978423943419855,-19.96244904830489,33.75997984271431,1.6000061035155966,2.304045155634114,2.5850025177001754,-2.0121469231480518,7.182151958548403,0.2864277972760618,4.883577238124289,-5.600006103515597,84.84849886021568,11.309793565486743,2.2985747204241163,9,-2.3000030517577983,-3.25,-11.262502670288072,-17.07500076293944,-6.300003051757798,1,-0.011786065419669867,2.2000020345051894,110.0999984741211,2.5555618348997053,109.5,1.159997070321454,106.9000015258789,-0.011786065419669867 4810,2018-09-12,110.5999984741211,111.1999969482422,110.1999969482422,110.6999969482422,45336.0,0.002719813364125967,-1.2222184546264423,0.5000000000000355,64.5669206194349,70.58279551405991,-0.9824774299241739,-3.094921746682715,-9.845579685292194,-19.92367306182979,33.769886950772275,1.0,2.4301606982848085,2.5349979400634766,-1.8015163118983253,6.871512192025278,0.36674081408257564,4.7032550660443775,-5.768001403808583,89.39387984408323,16.85440415178124,2.1682571259809023,9,-2.5999984741210938,-3.5499954223632955,-10.587501525878906,-17.224998474121094,-4.900001525878892,2,-0.0533454033207732,-1.2857080576778512,110.3000030517578,2.2000020345051894,110.0999984741211,2.5555618348997053,109.5,-0.0533454033207732 4811,2018-09-13,111.1999969482422,112.9000015258789,110.5999984741211,110.5999984741211,68734.0,0.0054249410705145,-6.666696336609743,-6.000076295108773,66.6666474005145,71.45998583400362,-1.5407000480890787,-3.2802880604204887,-9.983947010036843,-20.13805401919778,34.24598571536096,2.3000030517578125,2.5623663762426503,2.7649967193603686,-1.2931450340844748,6.823138472805212,0.735925842637954,4.794067596082783,-6.238639758300792,79.26824843155566,7.640879498429982,2.02907087672242,9,-2.399997711181655,-3.3499946594238423,-11.187500000000014,-17.8249969482422,-5.0,3,-0.07733811789692724,-1.2222184546264423,110.5999984741211,-1.2857080576778512,110.3000030517578,2.2000020345051894,110.0999984741211,-0.07733811789692724 4812,2018-09-14,110.6999969482422,111.6999969482422,110.1999969482422,111.5,43742.0,-0.0044964030010965494,1.5000063578448857,-1.3333418104598713,63.432828597700436,68.54639342063156,-0.9002162803514153,-2.3992430073967483,-9.012160584225086,-19.26739626158293,34.555949231142066,1.5,2.47546449553937,1.9449970245361499,-1.7316563800421392,5.621650429114439,0.10667032224699824,3.7833237268253015,-5.42109398486329,53.19143755509002,-15.632931594815972,1.838326702289148,9,-1.8999977111816548,-2.8499946594238423,-10.087497711181655,-16.724994659423842,-7.199996948242202,4,-0.06865400798226295,-6.666696336609743,111.1999969482422,-1.2222184546264423,110.5999984741211,-1.2857080576778512,110.3000030517578,-0.06865400798226295 4813,2018-09-17,110.5999984741211,111.5,110.1999969482422,111.0999984741211,88920.0,-0.0009033286077493319,-1.0000000000000218,0.624997615823315,61.53846153846154,65.42231577845517,-0.8417022859222669,-1.9503135130374574,-8.489838817575475,-18.80234050585821,34.6347575070141,1.3000030517577983,2.409898939760751,1.5599987030029325,-1.7208216361940885,4.8408190421999535,-0.08041146659557796,3.200408872601443,-5.016251568242183,28.125007450569623,-38.968846161535765,1.6404101695985103,9,-1.7999992370605469,-2.7499961853027344,-9.887500762939453,-16.424999237060547,-7.099998474121094,0,-0.08408675904764473,1.5000063578448857,110.6999969482422,-6.666696336609743,111.1999969482422,-1.2222184546264423,110.5999984741211,-0.08408675904764473 4814,2018-09-18,112.5,112.8000030517578,110.6999969482422,110.8000030517578,75183.0,0.017179037541519282,-1.2105220889984691,-3.3999938964844034,60.0,63.559243609274766,-2.713525132891789,-3.576903792885247,-9.988312100335364,-20.35206940109893,34.25361561533221,2.2000045776367045,2.4984368109660267,3.1700000762939453,-0.261800174570169,6.60180032715806,1.4540999508618881,4.8859002017260025,-6.623602909321093,85.18515378855302,19.565943556635276,1.7159001254320554,9,-3.700000762939453,-4.649997711181641,-11.17500114440918,-17.22500228881836,-5.5,1,-0.06666666666666665,-1.0000000000000218,110.5999984741211,1.5000063578448857,110.6999969482422,-6.666696336609743,111.1999969482422,-0.06666666666666665 4815,2018-09-19,113.3000030517578,113.6999969482422,112.5,112.6999969482422,49863.0,0.007111138237847037,-1.3999938964844034,0.35294540036439676,62.87878919238837,63.745010025225824,-3.1906335119087146,-4.073843051398839,-10.364376423706645,-20.828719485034057,33.96210258808568,1.1999969482422017,2.2253544688339275,3.6450031280517408,-0.0023316518250595664,7.292337907928541,1.8213357381133477,5.468670517990134,-7.1426617836708886,88.57160295758847,23.748182210127766,1.8236673899384,9,-4.100006103515597,-5.050003051757798,-11.500003814697251,-17.9250030517578,-5.900001525878892,2,-0.08208299030238653,-1.2105220889984691,112.5,-1.0000000000000218,110.5999984741211,1.5000063578448857,110.6999969482422,-0.08208299030238653 4816,2018-09-20,112.0,114.1999969482422,111.8000030517578,113.5,67024.0,-0.011473989556416209,-1.5263174802036574,-2.4999745689437125,60.144936349855165,62.993140620378405,-1.2193439065049034,-2.500365560955572,-8.688709490201418,-19.19287474351964,33.40131109883891,2.3999938964844034,1.8977464384531402,2.0900001525878906,-1.4581054115379004,5.638105716713682,0.3159473705249951,3.864052934650786,-5.3900993911037745,45.00007629394496,-18.86179226972274,1.774052782062894,9,-0.8000030517577983,-3.5,-9.85000228881836,-16.5,-5.0,3,-0.05625002724783745,-1.3999938964844034,113.3000030517578,-1.2105220889984691,112.5,-1.0000000000000218,110.5999984741211,-0.05625002724783745 4817,2018-09-21,113.5999984741211,113.5999984741211,111.0999984741211,112.5999984741211,439397.0,0.014285700661795575,4.0,-0.6666666666666666,61.538449226363184,62.75189254719089,-2.4323877658228383,-3.7574514150396965,-9.897989808256625,-20.458688420040744,32.726040887271694,2.5,1.8132164843264746,3.349998855590826,-0.24619840807777393,6.946196119259426,1.5519002237565331,5.148097487425119,-6.382890158077188,85.0000381469723,22.781715795366118,1.7980986318342995,9,-1.650001525878892,-4.75,-11.399999618530273,-18.099998474121094,-5.0,4,-0.0651408593774292,-1.5263174802036574,112.0,-1.3999938964844034,113.3000030517578,-1.2105220889984691,112.5,-0.0651408593774292 4818,2018-09-24,114.0,114.3000030517578,112.5999984741211,113.5999984741211,71080.0,0.003521140239892029,2.3999832154601553,0.40000152587890625,62.06896551724138,62.53733316021771,-2.482005518862721,-3.8093234730262964,-9.85588371052178,-20.53475359761387,32.401079774986144,1.7000045776367045,2.0995434942482802,3.4050003051757756,-0.24233497892790012,7.052335589279451,1.5813326631239448,5.228667947227606,-6.224260593380237,91.66659602424481,31.129225090347703,1.823667642051837,9,-1.75,-4.849998474121094,-11.67500114440918,-18.5,-6.599998474121094,0,-0.09210526315789469,4.0,113.5999984741211,-1.5263174802036574,112.0,-1.3999938964844034,113.3000030517578,-0.09210526315789469 4819,2018-09-25,116.1999969482422,116.9000015258789,114.1999969482422,114.3000030517578,89303.0,0.019298218844229886,-1.5714254573990591,4.749966621526325,73.20261633458847,63.49685490634589,-4.198603691131794,-5.620142984575281,-11.580705571362685,-22.39393437248937,31.960851736051037,2.9000015258789062,2.1566020082655086,5.174997329711928,1.0216860846870617,9.328308574736795,3.098341707199495,7.251652952224362,-7.771831177108638,87.93096190829498,20.075662276726078,2.0766556225124333,9,-2.649997711181655,-5.399997711181655,-13.874998092651381,-20.6999969482422,-6.599998474121108,1,-0.10929429674511126,2.3999832154601553,114.0,4.0,113.5999984741211,-1.5263174802036574,112.0,-0.10929429674511126 4820,2018-09-26,116.9000015258789,116.9000015258789,116.0,116.8000030517578,49300.0,0.006024135938217823,17.000305180437934,0.05263094492363219,86.23187604558618,65.67076920024275,-4.37058696944564,-6.088892799000973,-11.790827609221282,-22.751979135036976,30.834592367565893,0.9000015258789062,2.2876745404384593,5.53000183105469,0.6520817597161681,10.407921902393213,3.091041795385422,7.968961866723959,-7.455215464175907,100.0,23.414996834223842,2.4389600356692633,9,-3.3500022888183594,-6.100002288818359,-14.524999618530273,-20.474998474121094,-5.7000045776367045,2,-0.08468777926993676,-1.5714254573990591,116.1999969482422,2.3999832154601553,114.0,4.0,113.5999984741211,-0.08468777926993676 4821,2018-09-27,117.5999984741211,118.0,116.4000015258789,116.9000015258789,66851.0,0.005987997768222675,1.133331298828125,7.000076295108489,84.03360267015952,67.95974409718264,-4.5452542459099305,-6.516554801521892,-11.963364971768044,-23.11444953804451,29.712202703266556,1.5999984741210938,2.4454278618947427,5.84499893188476,0.28746279511872785,11.402535068650792,3.066230863501744,8.623767000267776,-7.260586556716987,94.20287771852406,16.842256242250386,2.7787680683830134,9,-3.5,-6.25,-15.224996566772461,-20.52499771118164,-5.2999954223632955,3,-0.08673466905262572,17.000305180437934,116.9000015258789,-1.5714254573990591,116.1999969482422,2.3999832154601553,114.0,-0.08673466905262572 4822,2018-09-28,118.5,118.8000030517578,116.8000030517578,117.8000030517578,119568.0,0.007653074298950457,2.076915853844686,1.0000000000000202,84.42622284452489,70.50282868674523,-4.718690109722289,-7.0453168116076625,-12.308126255713859,-23.688223353473646,28.75930980677487,2.0,2.6244967975983116,6.280000305175776,0.10105511055307659,12.458945499798475,3.190527707864419,9.369472902487132,-7.088105751032472,95.16124467327164,18.078327603212415,3.089472597311351,9,-3.75,-6.75,-16.07499885559082,-21.224998474121094,-3.9000015258789062,4,-0.09704641350210974,1.133331298828125,117.5999984741211,17.000305180437934,116.9000015258789,-1.5714254573990591,116.1999969482422,-0.09704641350210974 4823,2018-10-01,119.4000015258789,120.0,118.5999984741211,118.9000015258789,93974.0,0.0075949495854759075,-1.5454431960049937,0.7142888283378601,85.27130774312484,73.31075176931465,-4.737317415917204,-7.619257150930366,-12.645488558420539,-24.254250060131312,27.781565994279777,1.5,2.7728468096732826,6.725001907348627,-0.15865560017682867,13.608659414874083,3.283173153585892,10.166830661111362,-6.80600986846494,89.65520416512103,12.994655207054308,3.4418287537627292,10,-3.8500022888183594,-7.0500030517578125,-16.975000381469727,-22.125,-3.4000015258789062,0,-0.09045228570970332,2.076915853844686,118.5,1.133331298828125,117.5999984741211,17.000305180437934,116.9000015258789,-0.09045228570970332 4824,2018-10-02,119.8000030517578,119.9000015258789,118.5999984741211,119.5,86894.0,0.0033500964888362184,4.20001220703125,0.6000061035155966,85.38461222451298,75.81139877288406,-4.462160119647052,-7.680589944891153,-12.587494610616815,-24.305778340397282,26.692729394791236,1.3000030517578125,3.0598307269599303,6.6600032806396285,-0.8343885310538042,14.154395092333061,2.9128073747929193,10.407199186486338,-5.872929892678343,95.00007629394496,19.126085540480076,3.7471959058467137,10,-4.250003814697251,-7.4500045776367045,-17.37500190734862,-22.525001525878892,-4.300003051757798,1,-0.10350585317198746,-1.5454431960049937,119.4000015258789,2.076915853844686,118.5,1.133331298828125,117.5999984741211,-0.10350585317198746 4825,2018-10-03,118.3000030517578,120.5,117.9000015258789,120.1999969482422,94674.0,-0.012520867794568846,1.079998779296875,-6.333248563145708,75.53957347870517,77.52191400942294,-2.434317524276622,-5.750858639896819,-10.777721301052154,-22.463288036737225,25.856122204222267,2.5999984741210938,3.405288128071575,4.700003051757804,-2.8791940331185373,12.279200136634145,0.9104045093196333,8.489601594195975,-3.2798030613126485,46.34151787791069,-27.9009021532694,3.7895985424381733,10,-2.5000038146972514,-5.7000045776367045,-14.987501144409165,-20.525001525878892,-2.1000061035155966,2,-0.07354187957062297,4.20001220703125,119.8000030517578,-1.5454431960049937,119.4000015258789,2.076915853844686,118.5,-0.07354187957062297 4826,2018-10-04,116.0999984741211,118.5999984741211,115.5999984741211,118.5999984741211,114373.0,-0.018596826042972858,1.4,1.3157937005091436,67.30768196212205,78.16293986895171,0.45643191991564436,-2.979009195834081,-8.309687497007715,-19.94527790990537,26.090373100301633,3.0,3.627463227080227,2.0399986267089787,-4.918345107998704,8.998342361416661,-1.4391732406448625,5.51917049406282,4.400001525878906,10.204078455063659,-63.94579360984449,3.4791718673538377,10,0.4500007629394531,-3.5,-10.537500381469727,-17.174999237060547,0.599998474121108,3,-0.04220500939085814,1.079998779296875,118.3000030517578,4.20001220703125,119.8000030517578,-1.5454431960049937,119.4000015258789,-0.04220500939085814 4827,2018-10-05,113.0999984741211,116.9000015258789,112.6999969482422,116.0,130459.0,-0.025839793621260987,-1.270269935892555,1.1600006103515625,56.75675118379239,77.57269383190182,3.7750332909042044,0.32097892359128366,-5.058097133051774,-16.655060811264292,26.916645401870902,4.2000045776367045,3.683769185051503,-1.1400012969970703,-7.780675095193985,5.500672501199844,-4.46033819609552,2.1803356021013798,7.400001525878906,5.1282226843327745,-71.75177804693848,3.3203368990984554,10,3.5,-0.5,-6.787498474121094,-13.699996948242188,1.2000045776367045,4,-0.007073346004919268,1.4,116.0999984741211,1.079998779296875,118.3000030517578,4.20001220703125,119.8000030517578,-0.007073346004919268 4828,2018-10-08,111.4000015258789,113.4000015258789,110.4000015258789,113.0999984741211,125064.0,-0.015030919285389466,1.6086921908274896,0.5862055357805261,46.9945414423883,74.66068551054624,5.662955456574295,2.238111628104434,-3.153314606726468,-14.663802248035807,27.35967068017353,3.0,3.8522435500659498,-2.9049983978271428,-9.398875420699099,3.5888786250448135,-6.151936909263128,0.34194011360884247,8.787998352050778,9.90099159482319,-63.20502632489278,3.246938511435981,10,4.049999237060547,1.1999969482421875,-4.887500762939453,-12.0,3.0999984741210938,0,0.02872528639507066,-1.270269935892555,113.0999984741211,1.4,116.0999984741211,1.079998779296875,118.3000030517578,0.02872528639507066 4829,2018-10-09,109.0,112.1999969482422,108.1999969482422,111.4000015258789,166603.0,-0.021543999039545514,1.0000038147045274,1.4117681377960885,39.19597720230616,69.43447452795958,7.749136545478294,4.78084284319695,-0.5367318311642464,-11.975554479158973,27.809230263474845,4.0,3.8241974192468717,-5.239999771118164,-11.925854565790473,1.4458550235541452,-8.582927168454319,-1.8970723737820094,10.600719976806644,6.504088237957547,-61.975192597889986,3.3429273973361537,10,5.349998474121094,3.5999984741210938,-2.237499237060547,-9.599998474121094,2.0,1,0.06422018348623859,1.6086921908274896,111.4000015258789,-1.270269935892555,113.0999984741211,1.4,116.0999984741211,0.06422018348623859 4830,2018-10-10,104.6999969482422,109.6999969482422,104.3000030517578,109.4000015258789,150568.0,-0.039449569282181685,1.0377353058454166,1.9583339956067372,34.06113508020856,63.881978129076145,11.3278173982918,9.081797665887393,3.9569181876656927,-7.412576540604448,28.659546155090666,5.399993896484403,3.6407082447441894,-9.245002746582017,-17.03635627552238,-1.4536492176416544,-13.140679511052198,-5.349325982111836,13.988665186279292,2.7971610106872205,-65.81613463056028,3.895676764470183,10,7.7000045776367045,7.7000045776367045,2.1375026702880717,-5.249996185302749,1.3000030517577983,2,0.10315189461845642,1.0000038147045274,109.0,1.6086921908274896,111.4000015258789,-1.270269935892555,113.0999984741211,0.10315189461845642 4831,2018-10-11,102.5999984741211,103.5999984741211,97.6999969482422,102.8000030517578,204132.0,-0.02005729260106115,5.555573922663158,0.04255412400837969,26.495735691793413,57.445257334328204,12.377981606689133,11.07214571843194,6.168901944804617,-5.071918563082789,29.344262477349716,7.0,2.9790775816519783,-10.915001296997076,-20.1582140620217,-1.671788531972453,-15.536607679509387,-6.2933949144847645,14.64979775212403,25.52083519597798,-39.325168390790765,4.621606382512312,10,6.5,6.5,4.575002670288086,-3.1499977111816406,3.599998474121108,3,0.13255359333705496,1.0377353058454166,104.6999969482422,1.0000038147045274,109.0,1.6086921908274896,111.4000015258789,0.13255359333705496 4832,2018-10-12,103.0999984741211,104.5999984741211,101.4000015258789,103.1999969482422,161655.0,0.004873294419454721,1.2068932858732626,0.4999809269503259,26.80851492098057,50.94939146520106,10.575935762506035,10.512563996347893,5.785782422533714,-5.349060678183577,30.17102434465372,3.1999969482421875,2.0275619832193286,-10.03500137329101,-20.330485082446003,0.2604823358639834,-15.182743227868514,-4.887259518713506,11.803821838763682,34.39490414907729,-25.94071718793343,5.1477418545774976,10,6.0,6.0,4.100002288818359,-3.6499977111816406,-2.900001525878892,4,0.13191075339865121,5.555573922663158,102.5999984741211,1.0377353058454166,104.6999969482422,1.0000038147045274,109.0,0.13191075339865121 4833,2018-10-15,101.3000030517578,104.0,100.5,103.0999984741211,85750.0,-0.017458733743969,-1.058822605437063,18.000228885326035,17.748939481412577,43.434316715967675,10.659389883221934,12.20590662705969,7.677704309017017,-3.327226591030282,31.096237012854,3.5,1.0102797849690432,-11.369997024536147,-22.912158632482544,0.17216458341025032,-17.141077828509353,-5.598916220562941,11.539358457369872,24.827628300107563,-30.694763597029308,5.7710808039732,10,7.7999954223632955,7.7999954223632955,5.899995803833022,-1.8500022888183452,-4.050003051757798,0,0.12833168418916863,1.2068932858732626,103.0999984741211,5.555573922663158,102.5999984741211,1.0377353058454166,104.6999969482422,0.12833168418916863 4834,2018-10-16,105.0,105.0,101.4000015258789,101.9000015258789,88958.0,0.03652514152790043,1.3225808039416918,-1.722225754358289,27.203060878187202,38.06359309368791,5.184433210544924,8.342967363576037,4.075838030314998,-6.740901144820086,31.435006312438986,3.6999969482422017,-0.10267622776831331,-7.295000076293945,-19.33694082229262,4.746940669704728,-13.315970449293275,-1.274029703294616,6.022637761821414,60.83335876464832,10.485285456578382,6.0209703729993365,10,3.1499977111816406,4.099998474121094,2.25,-5.5,-10.849998474121094,1,0.09047619047619038,-1.058822605437063,101.3000030517578,1.2068932858732626,103.0999984741211,5.555573922663158,102.5999984741211,0.09047619047619038 4835,2018-10-17,104.0,106.1999969482422,101.0999984741211,105.0,111404.0,-0.00952380952380949,2.0000044878871757,-0.3225808039416917,24.242428621093936,33.27856494468479,4.405996230391651,9.07583349392037,5.145029150846156,-5.437527964181555,31.312334759106953,5.099998474121108,-1.46475927616261,-7.829999923706055,-20.414552634031594,4.7545527866194846,-14.122276278868824,-1.537723568543285,5.423920864191913,74.11768296185645,28.10589461165457,6.292276355162769,10,3.299999237060547,5.099998474121094,3.5250015258789062,-4.349998474121094,-12.25,2,0.06730769230769229,1.3225808039416918,105.0,-1.058822605437063,101.3000030517578,1.2068932858732626,103.0999984741211,0.06730769230769229 4836,2018-10-18,105.6999969482422,106.8000030517578,103.5999984741211,104.4000015258789,137260.0,0.016346124502328863,-1.2068985475218852,-1.2999954223632955,26.4705799855154,29.913434811542903,1.2020235107652582,7.251441379746041,3.4773756508590594,-6.8762731642001,31.56283306898911,3.2000045776367045,-2.9539175291118056,-5.815002822875968,-18.693590743147,7.0635850973950625,-12.254296783011483,0.6242911372595472,2.3170530460357526,82.53959411640797,40.97913448123925,6.439293960135513,10,-0.14999771118165484,3.400001525878892,1.8250045776367045,-5.449996948242202,-12.899993896484403,3,0.0028382503350941057,2.0000044878871757,104.0,1.3225808039416918,105.0,-1.058822605437063,101.3000030517578,0.0028382503350941057 4837,2018-10-19,106.1999969482422,107.0999984741211,104.5999984741211,106.3000030517578,133661.0,0.004730369105354182,1.9411817504555207,-0.07692804281863769,25.373121581539635,27.51105482700416,-0.4242906011863141,6.501986787446171,3.009748508799632,-7.1126550420382415,32.230705311341126,2.5,-4.321104786507604,-4.94500274658202,-17.995428524530055,8.105423031366016,-11.470215635556045,1.580210142392005,-8.5,86.36361009161077,48.784730462638194,6.5252128889740195,10,-1.25,2.900001525878892,2.1250038146972514,-5.149997711181655,-12.549995422363295,4,0.0,-1.2068985475218852,105.6999969482422,2.0000044878871757,104.0,1.3225808039416918,105.0,0.0 4838,2018-10-22,103.5,107.1999969482422,103.4000015258789,106.3000030517578,81157.0,-0.025423700808184346,-1.5333302815755303,27.99832163565017,21.993113092831734,25.599625481507,1.159139397701125,8.82761322995276,5.708187829831047,-4.1708459994538885,32.75380052516946,3.7999954223632955,-5.608016735231473,-7.119999694824216,-20.52677061005113,6.286771220402699,-13.82338515243768,-0.4166142372107515,-5.612003021240227,39.344297151233306,8.655841779818147,6.703385457613459,10,0.1999969482422017,5.599998474121094,4.825000762939453,-2.450000762939453,-10.650001525878906,0,-0.0318840874565971,1.9411817504555207,106.1999969482422,-1.2068985475218852,105.6999969482422,2.0000044878871757,104.0,-0.0318840874565971 4839,2018-10-23,103.5,105.8000030517578,96.5,101.9000015258789,165545.0,0.0,1.9999987694534127,-0.571427403665378,23.18839137480083,24.391542847572808,0.3318121967557488,8.250378605432616,5.829102040324301,-3.925780574806538,32.85302268587378,9.300003051757798,-6.59908819694121,-6.484999847412112,-19.98171044436795,7.011710749543724,-13.23335514589003,0.2633554510658058,3.6999969482422017,65.42057940633302,35.195590899645616,6.748355298477915,10,-1.6500015258789062,5.0,4.825000762939453,-2.450000762939453,-13.849998474121094,1,-0.06038647342995174,-1.5333302815755303,103.5,1.9411817504555207,106.1999969482422,-1.2068985475218852,105.6999969482422,-0.06038647342995174 4840,2018-10-24,107.0,108.0999984741211,103.8000030517578,104.1999969482422,139861.0,0.033816425120772875,-1.3888924210249585,1.7500035762820882,34.25605052192742,25.253800050921033,-3.1375714175576377,4.185246679751842,2.486732059859605,-7.161068249327201,32.665829881504976,4.599998474121094,-7.235696817882442,-2.489999771118164,-15.640610401892644,10.660610859656316,-9.065305086505404,4.085305544269076,-10.5,90.51725328606615,55.37375843650063,6.575305315387242,10,-4.700000762939453,1.5,1.3250007629394531,-5.5,-16.0,2,-0.12009344368337471,1.9999987694534127,103.5,-1.5333302815755303,103.5,1.9411817504555207,106.1999969482422,-0.12009344368337471 4841,2018-10-25,107.4000015258789,107.4000015258789,103.4000015258789,105.5,116502.0,0.003738332017559909,3.2105229343430897,0.6785712339442326,39.16349887096514,26.626576045363763,-3.1123899083845856,3.1430521074690034,2.2458108639348353,-7.281763783687353,32.157725452377164,4.0,-7.535778738979232,-1.5799983978271541,-14.186197179093625,11.026200383439317,-7.88309778846039,4.723100992806081,-10.900001525878906,93.96554275585606,52.75227872183776,6.303099390633235,10,-5.100002288818359,1.0999984741210938,1.3249969482421875,-4.600002288818359,-18.0,3,-0.14571695813344943,-1.3888924210249585,107.0,1.9999987694534127,103.5,-1.5333302815755303,103.5,-0.14571695813344943 4842,2018-10-26,107.0,107.9000015258789,104.3000030517578,107.0999984741211,110075.0,-0.0037244089403716263,3.2352809180381006,-0.052630733585772395,41.199994262693586,29.23224879883943,-2.3479022145697854,2.7798525473205586,2.7874055983325263,-6.623502312469583,31.329072081951324,3.599998474121108,-7.350811117846732,-1.4049999237060575,-13.206245842596047,10.396245995183932,-7.305622883151045,4.49562303573893,-10.268000030517584,90.51725328606615,43.470116664922514,5.900622959444993,10,-4.700000762939453,1.5,2.8499984741210938,-3.8500022888183594,-12.199996948242202,4,-0.1327102518527309,3.2105229343430897,107.4000015258789,-1.3888924210249585,107.0,1.9999987694534127,103.5,-0.1327102518527309 4843,2018-10-29,108.5999984741211,110.0999984741211,107.3000030517578,108.0,71432.0,0.014953256767486822,-1.8000061035388826,-6.0000762951094835,49.17355020159581,31.673414279218164,-3.1329638776903437,0.3470529691825135,1.331169096552287,-7.96209700273144,29.86291759722745,3.0999984741210938,-6.711644431480977,0.7349987030029297,-9.876272720277811,11.34627012628367,-4.570637008637448,6.040634414643307,-11.6406385345459,88.97058699782731,35.27506279638524,5.305635711640371,10,-5.299999237060547,-0.09999847412109375,1.7999992370605469,-5.450000762939453,-13.799995422363295,0,-0.13766111563808825,3.2352809180381006,107.0,3.2105229343430897,107.4000015258789,-1.3888924210249585,107.0,-0.13766111563808825 4844,2018-10-30,107.4000015258789,108.3000030517578,106.3000030517578,108.1999969482422,70659.0,-0.011049695811258586,2.9999694826548176,-1.3333290947700605,56.39812020247195,35.24626889937127,-1.7396697464202475,0.601268714461213,2.6059198977916367,-6.520987520222903,28.389361176867624,2.2999954223632955,-6.099540238197548,0.15500183105469034,-8.847097970250672,9.157101632360053,-4.346048069597984,4.656051731707365,-9.91501604492187,59.701519730534216,-0.41444702482502294,4.501049900652679,10,-4.100002288818359,1.0999984741210938,3.299999237060547,-4.200000762939453,-15.450004577636705,1,-0.1354748868253216,-1.8000061035388826,108.5999984741211,3.2352809180381006,107.0,3.2105229343430897,107.4000015258789,-0.1354748868253216 4845,2018-10-31,109.5999984741211,109.9000015258789,107.5,107.6999969482422,106842.0,0.02048414261625564,-1.0869620022224802,-2.375015497296258,66.50944822155776,39.69503203670931,-3.421585681704954,-2.407356076757168,0.5045582329342437,-8.491775341300709,27.15362382494879,2.5,-4.98928762058209,2.789999008178711,-4.671875597565304,10.251873613922726,-0.9409382946932965,6.520936311050718,-11.610412473437492,92.53731003368321,26.886769727133057,3.73093730287201,10,-6.299999237060547,-1.0999984741210938,2.575000762939453,-5.099998474121094,-21.150001525878906,2,-0.18202552213495526,2.9999694826548176,107.4000015258789,-1.8000061035388826,108.5999984741211,3.2352809180381006,107.0,-0.18202552213495526 4846,2018-11-01,111.1999969482422,111.4000015258789,108.9000015258789,109.5,54676.0,0.01459852642697701,1.380945460886751,0.8947345173608883,68.16144771140196,44.44929049558291,-4.64816786592246,-4.630690429507908,-0.9794029327882896,-9.846942011675111,27.151131414413708,2.5,-4.237292378823568,4.634997558593767,-1.7926641358448876,11.062659253032422,1.4211667113744397,7.848828405813094,-12.725994448621094,97.18303351239153,26.439610955500243,3.2138308472193287,11,-7.249996185302749,-2.6999969482422017,0.9750022888183452,-6.699996948242202,-23.000000000000014,3,-0.18165465380043355,-1.0869620022224802,109.5999984741211,2.9999694826548176,107.4000015258789,-1.8000061035388826,108.5999984741211,-0.18165465380043355 4847,2018-11-02,112.3000030517578,115.5,111.5,112.5,84758.0,0.009892141490144057,-3.4444369092527443,-0.11764547486335121,75.46297375557809,50.390386124776946,-5.355030421217506,-6.106802087229184,-1.9449733800260987,-10.674073719048366,28.21222306660416,4.300003051757798,-3.21826030037721,5.775003433227525,-0.4893068352325969,12.039313701687647,2.642848298997464,8.907158567457586,-13.050440610561225,65.21741293779874,-10.865850926270468,3.13215513423006,11,-6.300003051757798,-3.8000030517577983,0.42499542236329546,-7.250003814697251,-25.60000610351561,4,-0.20391808462662764,1.380945460886751,111.1999969482422,-1.0869620022224802,109.5999984741211,2.9999694826548176,107.4000015258789,-0.20391808462662764 4848,2018-11-05,114.5999984741211,115.5,111.5999984741211,112.3000030517578,59760.0,0.020480813533934272,-1.1081063247602414,-11.500152590218221,73.76238502553012,56.009718752635756,-6.610022194340615,-8.59546365594251,-4.090706455102847,-12.69143699318036,29.22115697487347,3.9000015258789062,-2.251992973479034,7.914999008178711,0.9970515819775869,14.832946434379835,4.456025295078149,11.373972721279273,-14.05040102822025,90.21737147368441,11.700917201718951,3.4589737131005642,11,-5.149997711181641,-6.099998474121094,-1.3499984741210938,-9.14999771118164,-27.54999542236328,0,-0.17277483146594041,-3.4444369092527443,112.3000030517578,1.380945460886751,111.1999969482422,-1.0869620022224802,109.5999984741211,-0.17277483146594041 4849,2018-11-06,116.0,117.4000015258789,114.3000030517578,114.8000030517578,100545.0,0.012216418364046078,-1.818184340299188,0.5217388419882935,79.12622653682365,60.995293865402,-6.761472013180793,-9.954527779782325,-5.333115898769947,-13.802586164387208,29.699926592655064,3.099998474121108,-1.1959980965975774,8.965000534057623,0.9349845900831468,16.9950164780321,4.949992562070378,12.980008506044868,-14.254370349771222,85.85857262527425,6.505392959622455,4.015007971987239,11,-5.599998474121094,-7.5,-2.0500011444091797,-9.950000762939453,-26.75,1,-0.1827585943813983,-1.1081063247602414,114.5999984741211,-3.4444369092527443,112.3000030517578,1.380945460886751,111.1999969482422,-0.1827585943813983 4850,2018-11-07,115.5,116.3000030517578,114.6999969482422,116.1999969482422,84314.0,-0.004310344827586188,2.5555329501721324,-0.5833322736925142,75.25774777056432,65.00576596535747,-5.5081944531604705,-9.0689003249108,-4.755455712723389,-13.01610389584053,29.12593897694244,1.6000061035155966,0.33386403759743644,7.925000381469729,-0.8608433191459852,16.710844082085444,3.532078531161872,12.317922231777587,-12.188933162206212,77.64704087201287,-1.2492499546404758,4.392921850307858,11,-4.649997711181641,-7.0,-1.5500011444091797,-9.450000762939453,-25.0,2,-0.20389613031824938,-1.818184340299188,116.0,-1.1081063247602414,114.5999984741211,-3.4444369092527443,112.3000030517578,-0.20389613031824938 4851,2018-11-08,116.1999969482422,117.4000015258789,115.1999969482422,116.0,63983.0,0.006060579638460517,-1.4444453863434297,-0.28571117166213983,75.51021599760216,68.81801282479175,-5.396095981817268,-9.167817212049428,-5.364833521500245,-13.429824992875254,27.343692435053846,2.2000045776367045,1.9037868278933274,7.944997406005868,-1.312141289147391,17.202136101159127,3.3164280584292385,12.573566753582497,-11.480036641639899,79.66094462224834,1.6386133690281781,4.628569347576633,11,-4.349994659423842,-8.649997711181655,-1.9999980926513814,-9.124996185302749,-28.049995422363295,3,-0.23881239869877469,2.5555329501721324,115.5,-1.818184340299188,116.0,-1.1081063247602414,114.5999984741211,-0.23881239869877469 4852,2018-11-09,116.6999969482422,117.1999969482422,115.4000015258789,115.8000030517578,92158.0,0.004302926102680571,-1.1176454748633606,4.500038147554564,87.9310390186666,73.12440047113296,-4.889651610906711,-9.061274658842578,-5.743969275657278,-13.624961569371223,25.860415771156752,1.7999954223632955,2.9714680811506753,7.764997482299819,-1.8873311394050205,17.41732610400466,2.938833171447399,12.591161793152239,-10.712032519712238,87.93096190829498,4.808908745501867,4.826164310852419,11,-4.849994659423842,-9.749996185302749,-2.1249980926513814,-7.774997711181655,-27.299995422363295,4,-0.24421594468969943,-1.4444453863434297,116.1999969482422,2.5555329501721324,115.5,-1.818184340299188,116.0,-0.24421594468969943 4853,2018-11-12,114.3000030517578,117.0,113.9000015258789,117.0,99682.0,-0.020565500936121084,1.2962977614766003,-3.0000169543249693,77.27275179329405,75.44380398122428,-1.7836528692793507,-5.942070096334319,-3.283969223141355,-10.936553540810209,23.97618479964585,3.0999984741210938,3.815137198053634,4.71500358581541,-4.514074835220754,13.944082006851573,0.10046437529732088,9.329542796333499,-7.170834913492939,11.4286150251112,-70.87847791293227,4.614539210518084,11,-1.8500022888183452,-7.350002288818345,0.29999542236329546,-4.3250045776367045,-26.10000610351561,0,-0.24146986322491748,-1.1176454748633606,116.6999969482422,-1.4444453863434297,116.1999969482422,2.5555329501721324,115.5,-0.24146986322491748 4854,2018-11-13,114.5,115.6999969482422,113.1999969482422,114.3000030517578,60008.0,0.001749754531079395,-1.0833253860777043,-0.07407302751671892,72.72729374490787,76.13467570604098,-0.9729136544904406,-5.685349804446986,-3.4268463222295793,-10.845642037754203,22.316261879659315,2.5,4.684024611852664,4.440000534057617,-4.773353395856617,13.653354463971851,-0.1666764308994999,9.046677499014734,-6.3437485229737405,30.952419877820596,-48.237635027956905,4.606676964957117,11,-1.3499984741210938,-7.549999237060547,-0.47500038146972656,-4.525001525878906,-25.449996948242188,1,-0.23973796461346886,1.2962977614766003,114.3000030517578,-1.1176454748633606,116.6999969482422,-1.4444453863434297,116.1999969482422,-0.23973796461346886 4855,2018-11-14,111.0,115.5,110.0999984741211,114.6999969482422,162731.0,-0.03056768558951961,1.0377352515251583,-18.500267032881947,59.18367744137912,75.13714567603843,3.0693342571304925,-1.7223440626292188,0.1359140474147864,-7.092091491560652,21.275639616996735,5.400001525878906,5.15982098203817,0.5900005340576229,-8.174977479625682,9.354978547740927,-3.7924884727840293,4.972489540899275,-1.9193735180884772,12.3287828717029,-62.307508468771104,4.382489006841655,11,2.75,-4.049999237060547,2.4749984741210938,-1.0250015258789062,-25.849998474121094,2,-0.19594594594594594,-1.0833253860777043,114.5,1.2962977614766003,114.3000030517578,-1.1176454748633606,116.6999969482422,-0.19594594594594594 4856,2018-11-15,106.0,112.3000030517578,105.4000015258789,111.0,145133.0,-0.04504504504504503,-1.2258080394169124,1.3513524659460612,47.93388273422575,72.07835778477707,8.10664442917502,3.4796892801026047,5.212791291115167,-1.8402925987956422,20.787085542152674,6.900001525878892,5.451507981159239,-4.424999618530279,-13.157003180599958,4.307003943539399,-8.791001399565118,-0.05899783749543985,11.400001525878906,5.084734804082886,-64.75260149624653,4.3660017810348375,11,5.400001525878906,0.9500007629394531,6.400001525878906,3.9749984741210938,-23.5,3,-0.14622641509433965,1.0377352515251583,111.0,-1.0833253860777043,114.5,1.2962977614766003,114.3000030517578,-0.14622641509433965 4857,2018-11-16,106.1999969482422,109.4000015258789,105.0999984741211,105.9000015258789,147750.0,0.001886763662662272,-3.526315366792886,-0.059999084472659094,44.73683417998498,68.8532965797165,7.767165729687136,3.456930980792947,5.009762065147314,-1.7943516345537063,20.411664550260678,4.3000030517578125,5.336148794580382,-4.225002670288077,-12.957006232357756,4.507000891781601,-8.591004451322917,0.14099911074676186,10.96000457763671,9.243683471207493,-55.770341102865416,4.3660017810348375,11,5.050003051757798,0.7500038146972514,2.900001525878892,2.900001525878892,-21.250000000000014,4,-0.16996229699667664,-1.2258080394169124,106.0,1.0377352515251583,111.0,-1.0833253860777043,114.5,-0.16996229699667664 4858,2018-11-19,100.1999969482422,106.9000015258789,99.8000030517578,106.1999969482422,88207.0,-0.05649717676474297,-1.088238594034687,-20.000305180436985,36.95650551403774,64.16777202162918,12.862325623139796,9.694045641548641,10.917604040740613,4.415999999880526,20.07664677198967,7.099998474121108,4.872738514230321,-10.060002517700184,-19.443392303258392,-0.6766127321419759,-14.75169741047928,-5.368307624921087,16.477604455566393,2.5156858492432805,-60.56083348735282,4.691694892779103,11,8.400005340576158,6.750003814697251,8.900001525878892,8.900001525878892,-18.14999389648439,0,-0.10778438873548046,-3.526315366792886,106.1999969482422,-1.2258080394169124,106.0,1.0377352515251583,111.0,-0.10778438873548046 4859,2018-11-20,97.25,99.8000030517578,94.6500015258789,99.5999984741211,157684.0,-0.029441088204483767,2.7454452641011913,0.3916664123535156,28.218684680839573,58.941209456104204,14.38574864175807,12.808498826344817,13.732815911681442,7.555741426045998,18.72590939102291,5.5499954223632955,4.025049718652497,-12.697499465942386,-23.35817374792444,-2.0368251839603317,-18.02783660693342,-7.367162324951352,18.41494550268554,12.470017575052573,-44.9433491547024,5.330337140991028,11,8.775001525878906,8.775001525878906,11.849998474121094,11.849998474121094,-12.599998474121094,1,-0.09305915734455339,-1.088238594034687,100.1999969482422,-3.526315366792886,106.1999969482422,-1.2258080394169124,106.0,-0.09305915734455339 4860,2018-11-21,94.1500015258789,97.9000015258789,94.0,97.3000030517578,129723.0,-0.03187659099353313,-1.2608674499501327,1.340427051577981,21.44052762212985,52.933466303273946,15.800337242724225,15.701470078220837,16.649556850318376,10.820602502904237,18.166736997673055,3.9000015258789062,2.930730156166476,-15.154998016357425,-27.907330737709117,-2.4026652950057326,-21.531164377033278,-8.778831655681572,19.8337484586621,0.819680332591518,-49.433072914636824,6.376166360675848,11,11.449996948242188,11.549999237060547,14.474996566772461,14.949996948242188,-6.8000030517578125,2,-0.05416886236288865,2.7454452641011913,97.25,-1.088238594034687,100.1999969482422,-3.526315366792886,106.1999969482422,-0.05416886236288865 4861,2018-11-22,91.75,95.1500015258789,91.3499984741211,94.1999969482422,147454.0,-0.025491253180906392,-1.3384634164663463,0.7777764322062098,17.014418708317038,45.053841824346215,16.05581651398731,17.78051328055423,18.815291536431687,13.379571341286635,17.62086087819003,3.8000030517578125,1.400654638756123,-16.77249946594239,-31.74445441208198,-1.8005445198027985,-24.258476939012183,-9.286521992872594,20.23537498608691,2.2160745609400427,-44.23759916952896,7.485977473069797,11,12.424999237060547,12.625,16.44999885559082,17.349998474121094,-5.849998474121094,3,-0.0719345882737994,-1.2608674499501327,94.1500015258789,2.7454452641011913,97.25,-1.088238594034687,100.1999969482422,-0.0719345882737994 4862,2018-11-23,92.8000030517578,93.4000015258789,91.0,91.5500030517578,132200.0,0.011444174951038777,-1.042549185117874,-0.5102047171515202,13.545141413061543,37.972996226542605,12.58222892152611,16.455835529437124,17.554511657906417,12.499448567125029,17.2429224007288,2.4000015258789062,-0.07454551206271276,-15.01249656677247,-31.553063660866698,1.5280705273217592,-23.282780113819584,-6.742213019725355,16.709126752893212,11.32077282400323,-28.37446231695383,8.270283547047116,11,10.549995422363295,11.399997711181655,14.524995803833022,16.299995422363295,-9.499999999999986,4,-0.1109914085456778,-1.3384634164663463,91.75,-1.2608674499501327,94.1500015258789,2.7454452641011913,97.25,-0.1109914085456778 4863,2018-11-26,93.6500015258789,93.6500015258789,91.3000030517578,93.25,150213.0,0.009159466014748263,10.749947548112758,0.320001220703125,11.92502341458632,31.217188412062434,9.49330552391433,15.208122395786347,16.502491394901085,11.797256811963138,17.589258505121435,2.349998474121108,-1.7473160977497884,-13.41499824523926,-31.116233922366902,4.286237431888381,-22.26561608380308,-4.56438040667544,13.26785010612096,30.113643260039204,-3.5876520754169903,8.850617838563823,11,9.599998474121094,10.549999237060547,13.374996185302734,15.449996948242188,-7.599998474121094,0,-0.09289913973180863,-1.042549185117874,92.8000030517578,-1.3384634164663463,91.75,-1.2608674499501327,94.1500015258789,-0.09289913973180863 4864,2018-11-27,92.8499984741211,93.8499984741211,90.0999984741211,93.3000030517578,144242.0,-0.008542477722616404,3.8387239676906493,-1.1250071525300527,11.80436422154547,25.95282027652536,7.710092315004033,15.665356432256061,17.025759201485272,12.71636775337339,17.801336889565327,3.75,-3.8535114289916805,-13.48750114440918,-32.29233922635754,5.3173369375391815,-22.88992018538336,-4.085082103434999,11.839353929398797,35.25639646230983,6.820072762789518,9.402419040974184,11,8.35000228881836,10.900001525878906,13.549999237060547,16.25,-7.0,1,-0.11631659235162428,10.749947548112758,93.6500015258789,-1.042549185117874,92.8000030517578,-1.3384634164663463,91.75,-0.11631659235162428 4865,2018-11-28,89.6500015258789,93.0999984741211,89.0,92.6999969482422,107378.0,-0.034464157251807404,1.1298701813418623,6.777698658935871,8.709165220482546,21.594518330553896,8.451914202884709,18.228712204324097,19.88034054390053,16.02046906861574,18.616193421905233,4.099998474121094,-5.90252239224634,-15.689998245239252,-35.834908886402616,4.4549123959241115,-25.762453565820934,-5.61754292465757,12.705054248937174,10.569127879785583,-10.917214704723023,10.07245532058168,11,9.549999237060547,13.549999237060547,15.52499771118164,18.849998474121094,-1.8499984741210938,2,-0.05577244746121579,3.8387239676906493,92.8499984741211,10.749947548112758,93.6500015258789,-1.042549185117874,92.8000030517578,-0.05577244746121579 4866,2018-11-29,91.0,92.25,90.1500015258789,90.3499984741211,132872.0,0.015058543794127965,-3.000014532243415,-0.213115574244125,11.060592679384555,17.85271371937607,5.308667569204175,16.113958337289446,18.235401238452425,14.762724682791386,19.959019587354714,2.5999984741210938,-7.927093943243449,-13.329999923706055,-34.24852256552046,7.588522718108351,-23.789261244613257,-2.870738602798852,8.951145735349186,41.23712637584769,26.992503250009655,10.459261320907203,11,6.950000762939453,12.200000762939453,14.399999618530273,17.5,-1.4499969482421875,3,-0.04010990687779015,1.1298701813418623,89.6500015258789,3.8387239676906493,92.8499984741211,10.749947548112758,93.6500015258789,-0.04010990687779015 4867,2018-11-30,89.4000015258789,91.5999984741211,89.4000015258789,91.5999984741211,2156727.0,-0.017582400814517563,1.0,-3.3846027442280833,11.335388531784204,15.00592294357012,4.7773651207828465,16.770198204742286,19.464205093598963,16.44102143617303,22.54149272454616,2.1999969482421875,-9.677215107210372,-13.784998321533209,-35.36320467109455,7.793208028028133,-24.574101496313887,-2.995895146752531,8.57993797710742,8.247456736600183,-6.090921211888162,10.789103174780672,11,5.0,13.799999237060547,15.999998092651367,19.099998474121094,0.25,4,-0.039149887474966616,-3.000014532243415,91.0,1.1298701813418623,89.6500015258789,3.8387239676906493,92.8499984741211,-0.039149887474966616 4868,2018-12-03,94.8000030517578,94.8000030517578,90.9499969482422,91.1999969482422,195453.0,0.060402700600801884,1.1388886534141494,-1.63636868059841,23.663101386102085,14.49974702193262,-1.6418361119325766,10.340960292656575,13.735208991703487,11.17067448614742,24.83348739161443,5.400001525878892,-10.785566109196125,-7.394997024536153,-28.581359001720116,13.791364952647811,-17.988178013128135,3.198183964055829,1.563547340690988,100.0,84.13777990984967,10.593180988591985,12,-1.3500022888183452,8.399997711181655,10.599996566772475,13.699996948242202,-4.9500045776367045,0,-0.12130801297254545,1.0,89.4000015258789,-3.000014532243415,91.0,1.1298701813418623,89.6500015258789,-0.12130801297254545 4869,2018-12-04,94.8000030517578,95.6999969482422,94.25,94.75,137614.0,0.0,-1.7618909217735292,0.013889713050477237,26.106194889430014,15.018154496077084,-2.2639995463013065,9.139881614398064,13.32850793218499,11.300846934698384,26.64555028240285,1.4499969482422017,-11.942497078296626,-6.334997177124038,-26.71935728224986,14.049362928001784,-16.52717722968694,3.857182875438866,-5.800003051757798,86.56724915791904,67.3557844995239,10.19218005256291,12,-2.4500045776367045,8.399997711181655,11.099996566772475,13.699996948242202,-7.850006103515611,1,-0.09229957508780628,1.1388886534141494,94.8000030517578,1.0,89.4000015258789,-3.000014532243415,91.0,-0.09229957508780628 4870,2018-12-05,91.9499969482422,94.5500030517578,91.9499969482422,94.5500030517578,99922.0,-0.030063354554530797,1.0,-51.99694842845486,27.8740109421137,16.224775855387826,0.26945342673384687,10.682833450296997,15.707743669090902,14.26417768620739,28.69020720261601,2.8500061035155966,-12.52059039750992,-8.007503128051738,-27.603480614892234,11.588474358788758,-17.805491871471986,1.7904856153685103,-2.8159970092773534,40.47614722562329,18.673140642751235,9.797988743420246,12,0.40000152587889204,11.250003814697251,13.950002670288072,16.5500030517578,-3.5499954223632955,2,-0.06634038799973796,-1.7618909217735292,94.8000030517578,1.1388886534141494,94.8000030517578,1.0,89.4000015258789,-0.06634038799973796 4871,2018-12-06,88.44999694824219,91.0999984741211,87.80000305175781,91.0999984741211,126125.0,-0.03806416657055611,1.4905611488422041,1.019228963461166,24.679032161867624,17.46187482747739,3.634306638367079,12.645626091887593,18.664030285158503,17.867880764023596,30.76921946189871,4.149993896484389,-12.70424378134122,-10.120003128051763,-28.781034201920363,8.541027945816836,-19.450518664986063,-0.7894875911174637,7.250000000000014,8.22777719832963,-14.537494253842922,9.3305155369343,12,3.3000030517578125,14.150005340576172,17.450002670288086,20.050003051757812,0.8000030517578125,3,-0.007348715872367184,1.0,91.9499969482422,-1.7618909217735292,94.8000030517578,1.1388886534141494,94.8000030517578,-0.007348715872367184 4872,2018-12-07,88.19999694824219,89.8499984741211,87.80000305175781,88.44999694824219,114379.0,-0.0028264557221668873,-2.9047985816427366,0.09433956832046893,29.522186433219346,19.41711516288106,3.5349090053694,11.226595223990586,18.32718750905684,18.224376299180463,32.960584127036654,2.0499954223632812,-12.401034581317006,-8.945003128051752,-26.06587104637032,8.175864790266814,-17.505437087211035,-0.38456916889246884,7.342000122070331,5.063217791375485,-19.426426181138417,8.56043395915928,12,3.5500030517578125,14.400005340576172,18.02500343322754,20.300003051757812,-0.5,4,0.015306192179437739,1.4905611488422041,88.44999694824219,1.0,91.9499969482422,-1.7618909217735292,94.8000030517578,0.015306192179437739 4873,2018-12-10,86.69999694824219,88.75,86.5,88.19999694824219,48643.0,-0.017006803309531082,-1.368428660916494,6.0,31.059244632578284,21.556546319662484,4.409031498128655,11.123142680511918,19.18180099693791,19.81604540302277,35.80986141527922,2.25,-11.735988323325628,-9.065002822875982,-24.753117722375706,6.623112076623741,-16.909060272625837,-1.2209453731261277,8.687160241699232,2.1738805933017176,-22.851517881423526,7.84405744974986,12,4.400001525878906,15.250003814697266,20.550003051757812,21.800003051757812,1.600006103515625,0,0.03402542885206561,-2.9047985816427366,88.19999694824219,1.4905611488422041,88.44999694824219,1.0,91.9499969482422,0.03402542885206561 4874,2018-12-11,87.05000305175781,88.30000305175781,86.44999694824219,86.69999694824219,86117.0,0.004036979421401465,-3.352924281046925,-0.23333740234375,35.856584483035846,24.572926237723962,3.519933723795404,9.07656970578023,18.16427379337678,19.50079750690513,39.03226414233675,1.850006103515625,-11.052849206980227,-7.342496871948242,-20.76934606023613,6.084352316339647,-14.055921466092187,-0.6290722778042976,7.98166785058595,7.407477177766656,-19.825521392264935,6.713424594143944,12,4.024993896484375,14.874996185302734,21.924997329711914,21.449996948242188,2.399993896484375,1,0.03216536845723561,-1.368428660916494,86.69999694824219,-2.9047985816427366,88.19999694824219,1.4905611488422041,88.44999694824219,0.03216536845723561 4875,2018-12-12,89.25,89.9000015258789,87.0999984741211,87.25,94399.0,0.02527279576238639,-1.4347820318045816,5.714186066788735,44.97992152450566,28.34174055384853,1.4049780173671138,5.442615787519003,15.35691394443613,17.279247440598,41.52620465515084,2.8499984741210938,-10.339724369637338,-4.054999923706049,-15.13665330143941,7.026653454027311,-9.595826612572722,1.485826765160624,5.2667704650976646,60.215099633296965,28.585892952225077,5.5408266888666775,12,1.8249969482421875,12.674999237060547,20.200000762939453,19.25,0.0500030517578125,2,-0.025770342316614125,-3.352924281046925,87.05000305175781,-1.368428660916494,86.69999694824219,-2.9047985816427366,88.19999694824219,-0.025770342316614125 4876,2018-12-13,90.5,91.5,88.9000015258789,89.3499984741211,119114.0,0.014005602240896309,-1.5365895413793231,0.5750007629394531,45.41832172814562,32.12873313122202,0.08559560023397239,3.1324579841592026,13.572477219640163,16.00356712284389,42.870505917918116,2.5999984741210938,-9.50628787591073,-2.0299999237060575,-11.410909375296654,7.350909527884539,-6.720454649501349,2.660454802089234,3.5327640540863428,80.19803176847748,44.09973451761259,4.690454725795295,12,0.5749969482421875,11.424999237060547,19.17500114440918,18.0,-1.9499969482421875,3,-0.023204403028962317,-1.4347820318045816,89.25,-3.352924281046925,87.05000305175781,-1.368428660916494,86.69999694824219,-0.023204403028962317 4877,2018-12-14,88.1500015258789,90.0,86.9000015258789,90.0,92015.0,-0.025966833968188885,2.3513524659460665,-1.6086921908274896,39.66165650752785,33.906350366935996,2.5028345982825755,4.280315464682388,15.446426617144795,18.32034632492156,44.34680342825113,3.5999984741210938,-8.21372385913996,-3.4774986267089787,-10.49675628331633,3.5417590298983725,-6.987127455012654,0.03213020159469693,5.42779650185679,33.66343663980517,-3.0600258589202625,3.509628828303673,12,2.9249954223632812,13.674995422363281,21.549999237060547,20.349998474121094,1.25,4,0.012478711912423002,-1.5365895413793231,90.5,-1.4347820318045816,89.25,-3.352924281046925,87.05000305175781,0.012478711912423002 4878,2018-12-17,89.4000015258789,89.8499984741211,87.05000305175781,88.05000305175781,99158.0,0.014180374116420591,1.488893259322304,-0.7297295068107867,43.622926877973136,35.85265392121856,0.4540371606174176,2.297516226983248,13.779891916516874,17.02809134456473,44.9412193579426,2.7999954223632812,-6.997824428711738,-1.6874988555908175,-7.485401371085004,4.110403659903369,-4.586450113337904,1.2114524021562687,3.7501284370871844,58.41589692920832,20.618434223349254,2.898951257747093,12,1.0999984741210938,12.324996948242188,20.0,19.099998474121094,0.75,0,-0.019015710834687338,2.3513524659460665,88.1500015258789,-1.5365895413793231,90.5,-1.4347820318045816,89.25,-0.019015710834687338 4879,2018-12-18,88.19999694824219,91.0999984741211,86.5999984741211,88.94999694824219,113412.0,-0.013422869766834933,-1.278482773006988,-0.5555561834899716,47.10578052023006,37.98951720767593,0.6921642935092507,2.935245480869611,14.61820065211873,18.195997832091365,44.679051941602545,4.5,-5.692516325258126,-2.4350032806396484,-7.584159497009324,2.714152935730027,-5.009581388824486,0.13957482754518935,4.5481250338404635,32.653019915827564,-8.233855998821205,2.5745781081848373,12,0.7750015258789062,12.875,21.500003814697266,20.300003051757812,0.600006103515625,1,0.0011338560881619664,1.488893259322304,89.4000015258789,2.3513524659460665,88.1500015258789,-1.5365895413793231,90.5,0.0011338560881619664 4880,2018-12-19,89.05000305175781,91.0999984741211,87.6500015258789,88.30000305175781,104963.0,0.009637257742927563,-2.365845670604173,-1.0,46.028522415797035,40.361682791445865,-0.6844428418238948,1.774552105390626,13.54754162613176,17.32968759353787,44.320868768866504,3.4499969482421875,-5.071589722796546,-1.3299972534179716,-6.246073544623883,3.5860790377879397,-3.7880353990209272,1.128040892184984,3.320231428294406,50.00007785094036,8.779219126454379,2.4580381456029534,12,-0.07500457763671875,11.924995422363281,20.999998092651367,19.449996948242188,13.249999999999986,2,0.004491789812201219,-1.278482773006988,88.19999694824219,1.488893259322304,89.4000015258789,2.3513524659460665,88.1500015258789,0.004491789812201219 4881,2018-12-20,85.1500015258789,87.94999694824219,84.94999694824219,87.69999694824219,110082.0,-0.04379563607215309,-1.0338951490057233,-3.399993896484375,42.0856673768486,41.75762511851578,3.015320037945685,5.433314912908571,17.24472207091813,21.160203536028575,43.80087005622513,4.100006103515625,-4.785029613428534,-4.899998855590823,-10.2919044469526,0.4919067357709537,-7.5959516512717045,-2.204046059909942,6.865018702264706,3.2521061465612533,-40.39892002855607,2.6959527956808866,12,3.0749969482421875,13.474998474121094,25.19999885559082,23.349998474121094,12.549995422363295,3,0.04873753906648637,-2.365845670604173,89.05000305175781,-1.278482773006988,88.19999694824219,1.488893259322304,89.4000015258789,0.04873753906648637 4882,2018-12-21,82.5,85.4000015258789,82.44999694824219,84.9000015258789,266124.0,-0.031121567567717667,-1.359996459971741,0.9411787585307255,24.481344089187246,41.02674728036123,5.33251911349862,7.6650945021032015,19.640808574569007,23.723007727049605,43.35721882427303,2.9500045776367188,-4.5142756701571045,-7.035000228881842,-13.228894607678825,-0.8411058500848583,-10.131947418280333,-3.93805303948335,8.949818365751497,0.5780698605452766,-34.460331370519036,3.09694718939849,12,4.474998474121094,13.424999237060547,26.67500114440918,26.0,13.800003051757798,4,0.07333337032433707,-1.0338951490057233,85.1500015258789,-2.365845670604173,89.05000305175781,-1.278482773006988,88.19999694824219,0.07333337032433707 4883,2018-12-24,84.94999694824219,86.30000305175781,79.6500015258789,81.5999984741211,30201.0,0.02969693270596596,1.1983437307295075,-1.3958318101044909,31.450095460757666,40.53713738899698,2.914689972811672,4.774697323253051,17.018158715386477,21.195981309280768,43.12205675296774,6.650001525878906,-3.696538673165591,-4.150003051757807,-10.349070407946556,2.0490643044309422,-7.249536729852181,-1.0504693736634323,5.599839275758384,46.288181964772846,17.033862572655295,3.099533678094372,12,0.6250038146972656,8.325004577636719,24.15000343322754,23.550003051757812,11.400001525878906,0,0.05238381091818045,-1.359996459971741,82.5,-1.0338951490057233,85.1500015258789,-2.365845670604173,89.05000305175781,0.05238381091818045 4884,2018-12-27,82.05000305175781,85.6500015258789,81.80000305175781,84.80000305175781,78334.0,-0.03413765745337538,-1.3692298302283654,-0.8208958962948455,31.39099318632124,39.02725646253205,5.62206720854843,7.1928798189047,19.58896157978849,23.98213986507669,42.72280634792934,3.8499984741210938,-3.2750586001691744,-6.509997177124021,-13.19608713305557,0.17609277880752927,-9.853042155089796,-3.1669521991582457,7.191853008468158,20.96071760305016,-6.5901533966200745,3.3430449779657767,12,3.5249977111816406,7.674999237060547,25.724998474121094,26.449996948242188,15.449996948242188,3,0.09872027023584073,1.1983437307295075,84.94999694824219,-1.359996459971741,82.5,-1.0338951490057233,85.1500015258789,0.09872027023584073 4885,2018-12-28,84.6500015258789,84.80000305175781,82.0,82.05000305175781,60083.0,0.03168797534938528,-1.0740728182087906,-0.9454539905894886,42.60701411378364,38.71488894982516,2.5713430425227557,4.4260115306268375,16.71543499814814,21.272688970824078,42.165604347442056,2.8000030517578125,-2.759062725396177,-3.659998703002927,-10.545422388309674,3.225424982303821,-7.102710545656308,-0.21728686034954592,3.440831990225419,60.24099707968678,28.996458373255926,3.442711842653377,12,0.7249984741210938,4.125,21.375,22.924999237060547,15.650001525878892,4,0.04902541584255227,-1.3692298302283654,82.05000305175781,1.1983437307295075,84.94999694824219,-1.359996459971741,82.5,0.04902541584255227 4886,2018-12-31,87.3499984741211,87.3499984741211,85.1500015258789,85.4000015258789,17365.0,0.03189600590162733,1.256410657693963,0.7499992664039414,48.49023369796326,39.69584197098465,-0.6956237835094612,1.5162858032304172,13.712840218294346,18.44908785397243,41.21578720314956,2.6999969482421875,-2.399981317713312,-0.7775016784667912,-7.55536674899642,6.000363392062837,-4.1664342137316055,2.611430856798023,-7.6999969482421875,100.0,62.74028852577919,3.3889325352648165,12,-1.9749984741210938,0.3250007629394531,18.30000114440918,19.900001525878906,12.650001525878906,0,0.17115059918479436,-1.0740728182087906,84.6500015258789,-1.3692298302283654,82.05000305175781,1.1983437307295075,84.94999694824219,0.17115059918479436 4887,2019-01-02,85.9000015258789,86.80000305175781,84.1500015258789,86.0,68971.0,-0.016599850870882116,2.117640459019042,-0.05128134903556477,48.576520523479665,40.246241264929814,0.44884759419292664,2.8360319768668916,14.821032371372652,19.762600737139024,40.18059474262154,3.1999969482421875,-2.5281794205391748,-2.0524986267089815,-8.872629837515234,4.767632584097271,-5.462564232112101,1.3575669786941376,-6.096000061035156,81.168863338664,37.84052268090418,3.410065605403125,1,-0.5250015258789062,1.7749977111816406,18.374998092651367,20.02499771118164,13.599998474121094,2,0.13736897802974246,1.256410657693963,87.3499984741211,-1.0740728182087906,84.6500015258789,-1.3692298302283654,82.05000305175781,0.13736897802974246 4888,2019-01-03,83.30000305175781,85.94999694824219,83.0,85.9000015258789,56780.0,-0.030267734900304988,1.1851915692031207,26.000381475547417,43.82207391892578,39.881384975896005,2.3384813555224895,4.775128184383391,17.129008855051268,22.208013978202743,40.3926538052231,2.9499969482421875,-2.8600495481085915,-4.077497100830072,-10.386844127666805,2.23184992600666,-7.232170614248446,-0.922823587411699,-3.3450816467285165,27.027049318921325,-19.983951928437424,3.154673513418369,1,2.0749969482421875,4.374996185302734,20.47499656677246,22.449996948242188,14.749999999999986,3,0.1560624192525244,2.117640459019042,85.9000015258789,1.256410657693963,87.3499984741211,-1.0740728182087906,84.6500015258789,0.1560624192525244 4889,2019-01-04,86.05000305175781,86.19999694824219,83.30000305175781,83.3499984741211,66236.0,0.033013204072649405,-1.0714275982899228,-1.0384639085411123,44.822010387830105,39.74732808389969,-0.836538607529107,1.408187676940372,14.112921244029508,19.37852557322472,40.90008801133052,2.899993896484375,-2.780732373368508,-0.8899971008300724,-6.160129603179712,4.380135401519567,-3.525063352004892,1.7450691503447473,-5.947180105346675,75.70101321240384,29.106091344434716,2.635066251174817,1,-2.2500038146972656,1.6249961853027344,17.674997329711914,19.699996948242188,14.049995422363281,4,0.11969779264467872,1.1851915692031207,83.30000305175781,2.117640459019042,85.9000015258789,1.256410657693963,87.3499984741211,0.11969779264467872 4890,2019-01-07,85.8499984741211,86.8499984741211,85.0,86.4000015258789,65113.0,-0.002324283213754441,1.5517274037905016,-0.2037044886195058,42.21105232231369,39.76125974450692,-1.271949570487891,1.188709797502895,13.926195266009813,19.493878366018066,40.953489197311356,1.8499984741210938,-2.9476926607549814,-0.7850017547607422,-5.512423339980515,3.9424198304590305,-3.1487125473706215,1.578709037849137,-5.602232017155757,65.51722928355575,22.215627267996553,2.3637107926098864,1,-2.3499984741210938,1.8250007629394531,16.625001907348633,19.450000762939453,13.349998474121108,0,0.13570182566037814,-1.0714275982899228,86.05000305175781,1.1851915692031207,83.30000305175781,2.117640459019042,85.9000015258789,0.13570182566037814 4891,2019-01-08,87.80000305175781,89.4000015258789,85.1500015258789,85.9000015258789,70231.0,0.022714089834544815,-1.4999988780307196,-3.454529060896102,49.405775178746715,42.530640976680196,-3.1363398979509185,-0.8563953171314722,11.591250592353447,17.46650828055236,40.05743048296422,4.25,-3.127496369483822,1.197502517700201,-3.486115952842809,5.881120988243211,-1.144306717571311,3.539311752971713,-7.41019195444936,75.00002980231528,29.22019770302539,2.3418092352715063,1,-3.2750015258789062,-0.12500381469726562,13.39999771118164,16.949996948242188,13.89999389648439,1,0.1423690155526678,1.5517274037905016,85.8499984741211,-1.0714275982899228,86.05000305175781,1.1851915692031207,83.30000305175781,0.1423690155526678 4892,2019-01-09,89.55000305175781,90.5,88.44999694824219,89.0999984741211,76140.0,0.01993166217737352,-1.3428504165631254,0.23684432433734745,50.25041987137276,44.619565911192986,-4.225483897000203,-2.6351774482130708,9.481604235964909,15.640549933074254,38.973504697438045,2.6999969482421875,-3.3204748592727924,2.880002212524417,-1.9375531812673046,7.697557606316138,0.47122451562856327,5.2887799094202705,-8.799784337306548,87.3333740234375,41.36935787489201,2.4087776968958603,1,-3.4000015258789062,-1.8750038146972656,11.02499771118164,15.199996948242188,12.349998474121094,2,0.11669454597564144,-1.4999988780307196,87.80000305175781,1.5517274037905016,85.8499984741211,-1.0714275982899228,86.05000305175781,0.11669454597564144 4893,2019-01-10,89.6500015258789,91.0,88.75,89.55000305175781,72579.0,0.0011166775065691859,-1.6470516957405654,0.2222165708763542,52.513006333323375,46.96645626085989,-4.010412508826107,-2.6380936986996204,8.964125643116432,15.454823188708346,37.591067766650475,2.25,-3.078691064193592,2.832500457763672,-2.1661597383845645,7.831160653911908,0.33317035968956077,5.331830555837783,-8.314795934294722,82.4675453354656,33.381408586424385,2.499330098074115,1,-3.1500015258789062,-1.9750022888183594,9.149999618530273,15.099998474121094,12.449996948242188,3,0.10987170447819494,-1.3428504165631254,89.55000305175781,-1.4999988780307196,87.80000305175781,1.5517274037905016,85.8499984741211,0.10987170447819494 4894,2019-01-11,89.8499984741211,91.5,89.30000305175781,90.05000305175781,58754.0,0.0022308638576482576,-2.384622607736233,-2.0000762951094835,51.41843213718631,47.94550270790463,-3.3387271426545198,-2.7590230678039376,8.379050429422051,15.14064981777878,36.063240770531706,2.1999969482421875,-2.0901617350985617,2.8924976348876896,-2.2871457682092426,8.072141037984622,0.3026759333392306,5.482319336436149,-7.74160932986365,74.61536114032452,24.58547024583497,2.5898217015484644,1,-2.5999984741210938,-2.174999237060547,8.47500228881836,14.900001525878906,12.550003051757812,4,0.09126326896932002,-1.6470516957405654,89.6500015258789,-1.3428504165631254,89.55000305175781,-1.4999988780307196,87.80000305175781,0.09126326896932002 4895,2019-01-14,86.94999694824219,89.8499984741211,86.3499984741211,89.8499984741211,57570.0,-0.0322760331121672,1.4137918333951578,14.499675758153728,53.30881641397559,48.48090078746156,-0.08734671336712552,-0.04233756560213919,10.78141261106174,17.906855599649674,35.33610710971665,3.5,-1.4539838125326696,0.10749626159667969,-4.958725327979678,5.173717851173038,-2.4256145331915064,2.640607056384866,-3.902446718410488,28.346391415667537,-26.460423381907457,2.5331107947881795,1,0.3000030517578125,0.15000534057617188,10.825002670288086,17.800003051757812,15.550003051757812,0,0.15123636558269893,-2.384622607736233,89.8499984741211,-1.6470516957405654,89.6500015258789,-1.3428504165631254,89.55000305175781,0.15123636558269893 4896,2019-01-15,88.4000015258789,88.75,86.94999694824219,87.0,44154.0,0.016676303950877047,-1.3999918620205585,-0.4827588928438948,61.346160109933734,49.89974963040089,-1.5340687406524012,-1.747321468585156,8.788776999239332,16.328531972559716,35.15933571055566,1.8000030517578125,-0.5088857913232943,1.6625007629394588,-3.166018976063782,6.4910205019427,-0.7517591065621616,4.076760632441079,-4.507206319030374,39.80587270618248,-20.957478348038137,2.414259869501624,1,-1.1500015258789062,-2.825000762939453,9.374998092651367,16.349998474121094,15.599998474121094,1,0.12217189180931887,1.4137918333951578,86.94999694824219,-2.384622607736233,89.8499984741211,-1.6470516957405654,89.6500015258789,0.12217189180931887 4897,2019-01-16,89.25,89.8499984741211,88.0999984741211,88.5,45854.0,0.009615367188339441,-1.258060070288735,0.5357137018326875,58.81148386757869,51.565239624695664,-2.0773524019472234,-2.6463660040861186,7.359374761052322,15.355451118820326,34.47816664035058,1.75,-0.05966139554051608,2.4574993133544893,-2.462949057550148,7.3779476842591265,-0.002724872097829234,4.917723498806808,-4.596484313836328,56.31069255623158,-6.024098109033893,2.460224185452319,1,-1.8499984741210938,-3.674999237060547,7.92500114440918,14.900001525878906,14.25,2,0.1394957641259631,-1.3999918620205585,88.4000015258789,1.4137918333951578,86.94999694824219,-2.384622607736233,89.8499984741211,0.1394957641259631 4898,2019-01-17,87.69999694824219,88.9000015258789,87.19999694824219,88.9000015258789,57297.0,-0.01736698097207634,1.8333301544310718,-1.600006103515625,62.255950430456664,53.50234407387639,0.1815145228004411,-1.296737590511995,8.225869756436055,16.767318970677053,33.842433637612416,2.0500030517578125,-0.012218410140462765,0.9924964904785156,-3.7952366479100874,5.780229628867119,-1.401370078715786,3.386363059672817,-2.3618328306948797,26.213554837553204,-39.64645459977889,2.3938665691942984,1,0.5500030517578125,-2.1249961853027344,9.475004196166992,16.45000457763672,16.400001525878906,3,0.16191567926755024,-1.258060070288735,89.25,-1.3999918620205585,88.4000015258789,1.4137918333951578,86.94999694824219,0.16191567926755024 4899,2019-01-18,88.30000305175781,89.1500015258789,87.5999984741211,88.69999694824219,40657.0,0.006841574964588926,1.3846144817305774,0.3333269755288104,58.66983295440089,55.33109747744164,-0.07349351921409664,-1.9909440768657731,6.890102125702029,16.023280723288337,33.61001337441875,1.5500030517578125,0.16546876160001034,1.5875022888183565,-3.206998169168372,6.382002746805085,-0.8097479401750007,3.984752517811714,-2.345655345965241,55.71441650390625,-10.407895164997115,2.397250228993363,1,0.024997711181640625,-2.7250022888183594,8.224996566772461,15.199996948242188,16.89999389648439,4,0.1562853334701959,1.8333301544310718,87.69999694824219,-1.258060070288735,89.25,-1.3999918620205585,88.4000015258789,0.1562853334701959 4900,2019-01-21,89.44999694824219,89.8499984741211,88.0,88.0,20220.0,0.013023712986853342,-1.5517274037905016,-3.625047684443427,55.38460936537157,55.995412387066615,-0.7365847009794919,-3.277472684688476,5.018658883266852,14.696158417267867,33.265533302647256,1.8499984741210938,0.7873369306445426,2.71749649047851,-2.1211926144280255,7.556185595385045,0.2981519380252422,5.136841042931778,-2.9410840130288705,86.20685119268421,23.36314633497706,2.4193445524532673,1,-0.5249977111816406,-3.8749961853027344,7.05000114440918,14.025001525878906,15.35000610351561,0,0.1447736726601554,1.3846144817305774,88.30000305175781,1.8333301544310718,87.69999694824219,-1.258060070288735,89.25,0.1447736726601554 4901,2019-01-22,89.30000305175781,90.5500030517578,88.19999694824219,89.5,38566.0,-0.0016768463007457157,1.0434808568793956,-0.13792922011638797,59.340661183285256,57.005439199501346,-0.39274054134321545,-2.951979393269724,4.408019322572073,14.6679501449361,32.291884519601425,2.350006103515611,1.2124679633641051,2.3600025177001953,-2.548378591205193,7.2683836266055835,-0.09418803675249876,4.814193072152889,-2.29198141006583,62.68663514707651,2.0716734076498327,2.454190554452695,1,-0.3750038146972656,-3.7250022888183594,7.199995040893555,14.174995422363281,14.299995422363281,1,0.14781631015837182,-1.5517274037905016,89.44999694824219,1.3846144817305774,88.30000305175781,1.8333301544310718,87.69999694824219,0.14781631015837182 4902,2019-01-23,88.55000305175781,89.75,88.3499984741211,89.30000305175781,29981.0,-0.008398655927988052,-1.434765878965595,3.7500572213321126,66.05503987815372,58.51010959337138,0.22405367871820658,-1.8187362992842253,4.356869225167017,15.244754696291636,30.848501430857723,1.4000015258789062,1.7618358157393317,1.307502365112299,-3.17606648574953,5.791071215974128,-0.9342820603186226,3.5492867905432206,-1.0927835742350283,40.29861623532216,-23.550236113540656,2.2417844254309167,1,0.3749961853027344,-2.9750022888183594,7.949995040893555,14.924995422363281,14.949996948242188,2,0.1744776557400185,1.0434808568793956,89.30000305175781,-1.5517274037905016,89.44999694824219,1.3846144817305774,88.30000305175781,0.1744776557400185 4903,2019-01-24,89.4000015258789,90.5999984741211,88.30000305175781,88.5999984741211,49163.0,0.009599078992964749,-2.285722070844687,-1.0666707356770833,61.5916865497249,59.640471194764565,-0.7433028895472233,-2.443539538791754,2.7764505445458525,14.207181197734371,28.79038566203694,2.2999954223632812,1.9478599114834765,1.9350006103515653,-2.51106116528382,6.381062385986951,-0.2880302774661203,4.158031498169251,-1.5385039961084033,60.000101725260414,-2.2524752421843672,2.2230308878176923,1,-0.9250030517578125,-3.825000762939453,7.049995422363281,13.124996185302734,17.400001525878892,3,0.15771810104544048,-1.434765878965595,88.55000305175781,1.0434808568793956,89.30000305175781,-1.5517274037905016,89.44999694824219,0.15771810104544048 4904,2019-01-25,90.1500015258789,91.5999984741211,89.5,89.6500015258789,43613.0,0.008389261601778664,-4.249976158233039,0.6249976158233039,64.33334350585938,60.86541864941831,-1.6162367461914187,-2.6937012872538446,1.2832382353645642,13.268869706998146,26.479866577590737,2.1999969482421875,1.997971527582152,2.280000686645508,-1.5175605220240556,6.077561895315071,0.381220082310719,4.178781290980297,-1.9246537490854507,59.72228992135362,-2.0298657459655303,1.8987806043347843,1,-0.8750038146972656,-4.525001525878906,5.962497711181641,11.77499771118164,19.150001525878892,4,0.1547420600346594,-2.285722070844687,89.4000015258789,-1.434765878965595,88.55000305175781,1.0434808568793956,89.30000305175781,0.1547420600346594 4905,2019-01-28,88.80000305175781,90.1500015258789,88.5,89.9000015258789,65921.0,-0.014975024417870464,1.0625038743056052,-2.1999969482421875,53.472223693942475,59.99053682541928,0.026577294226399317,-1.0718059480001187,1.9718465961168476,14.443148772243077,24.170438717664823,1.6500015258789062,1.9233836618723643,0.7225021362304744,-2.7759898934609595,4.220994165921908,-1.0267438786152496,2.4717481510761985,2.7999954223632812,17.647230418831132,-40.67645350621251,1.7492460148457198,1,0.5999946594238281,-3.1750030517578125,6.224994659423828,13.124996185302734,18.199996948242188,0,0.18468460960441102,-4.249976158233039,90.1500015258789,-2.285722070844687,89.4000015258789,-1.434765878965595,88.55000305175781,0.18468460960441102 4906,2019-01-29,102.3000030517578,104.5,94.0,94.0,239402.0,0.1520270218023687,-1.5301195516491435,-7.545467786570847,74.37859077610361,61.720215370810934,-12.62165748201609,-14.118210329198561,-11.885119163661372,0.8792749450978619,23.579142451122898,15.699996948242188,2.2131432687570367,13.475001907348613,6.238943862166948,20.711059952530277,9.85697288475778,17.093030929939445,-13.800003051757798,86.41976936618548,30.453411301119495,3.6180290225908296,1,-6.4500045776367045,-10.225002288818345,-7.3250045776367045,-0.3750038146972514,5.899993896484403,1,0.02443792693471525,1.0625038743056052,88.80000305175781,-4.249976158233039,90.1500015258789,-2.285722070844687,89.4000015258789,0.02443792693471525 4907,2019-01-30,97.6999969482422,102.5999984741211,97.6999969482422,102.3000030517578,131099.0,-0.04496584522278324,-1.130432619267188,-0.5542173990576298,63.13212890962893,61.81756853516341,-7.483988521891348,-9.053003592604554,-7.709338639265297,5.346495388360623,22.774723168645515,4.900001525878892,2.592226360586281,8.284996032714858,0.1809297459133603,16.389062319516356,4.232962889314109,12.337029176115607,-9.199996948242202,58.02466461269521,5.187025154731991,4.05203314340075,1,-1.6499977111816548,-5.624996185302749,-4.274997711181655,3.475002288818345,10.200004577636705,2,0.06038896325661591,-1.5301195516491435,102.3000030517578,1.0625038743056052,88.80000305175781,-4.249976158233039,90.1500015258789,0.06038896325661591 4908,2019-01-31,96.3000030517578,99.9000015258789,95.5,98.6999969482422,74574.0,-0.014329518323588752,-1.2000007629394531,0.521737111316045,60.1255963683601,61.979320025603315,-5.2923399608923205,-6.987393293991076,-6.565157459153809,6.594634397263221,21.469829479373065,4.400001525878906,2.6155518880447772,6.235002136230449,-1.8893023340953476,14.359306606556245,2.1728499010675506,10.297154371393347,-7.480003051757805,48.75001907348624,-1.2778249488031364,4.062152235162897,1,-0.05000305175779829,-4.225002288818345,-4.850004196166978,3.6249961853027486,10.399993896484403,3,0.07476632108072168,-1.130432619267188,97.6999969482422,-1.5301195516491435,102.3000030517578,1.0625038743056052,88.80000305175781,0.07476632108072168 4909,2019-02-01,96.3499984741211,98.5,96.3499984741211,96.9499969482422,72511.0,0.0005191632479639718,-6.166689978764798,0.25000000000000294,66.20690344630364,63.18179714570689,-4.559878304867368,-6.562644179242511,-6.780557181906431,6.388339644612813,20.197867993619592,2.1999969482422017,2.7028039407768034,5.769997787475589,-2.585234119370014,14.125229694321192,1.5923818340527873,9.94761374089839,-7.216398474121107,49.062490463256836,-3.5547414981636862,4.1776159534228015,2,0.0,-3.1999969482421875,-6.924997329711914,2.1750030517578125,11.950004577636705,4,0.10845879339005382,-1.2000007629394531,96.3000030517578,-1.130432619267188,97.6999969482422,-1.5301195516491435,102.3000030517578,0.10845879339005382 4910,2019-02-04,97.5,97.9499969482422,96.3499984741211,96.5500030517578,43513.0,0.01193566729726303,-1.3703573931324669,-1.5833322736924953,65.85366177844708,63.905463878502644,-4.970614896950323,-7.162322184209685,-7.986072662117053,5.0823491380218115,19.131100844823667,1.599998474121108,2.8874991739931204,6.337499237060541,-2.250428260246423,14.925426734367505,2.043535488407059,10.631462985714023,-8.059072000000015,33.33333333333333,-20.040908170521675,4.29396374865348,2,-1.0999984741210938,-4.25,-9.849998474121094,1.0250015258789062,13.400001525878906,0,0.12102567232572103,-6.166689978764798,96.3499984741211,-1.2000007629394531,96.3000030517578,-1.130432619267188,97.6999969482422,0.12102567232572103 4911,2019-02-05,100.3000030517578,100.3000030517578,97.0,98.0,58158.0,0.02871798001802861,1.8695640636091864,2.4210636213237735,68.02610970996844,64.12447163759316,-6.756717366578698,-9.463014598058876,-10.732826905762508,2.131475090891641,19.16931951890191,3.3000030517577983,3.2727565052281875,8.51250228881834,-0.8312197920422193,17.8562243696789,3.840641248388053,13.184363329248626,-10.55789361175782,67.60569131463072,13.99966075111729,4.67186104043028,2,-3.900001525878892,-6.550003051757798,-13.225002288818345,-1.775001525878892,13.299995422363295,1,0.06679956873764792,-1.3703573931324669,97.5,-6.166689978764798,96.3499984741211,-1.2000007629394531,96.3000030517578,0.06679956873764792 4912,2019-02-06,100.0,100.0999984741211,98.8499984741211,100.0,75436.0,-0.0029910572545345238,11.500190737773709,0.0,70.91837687971196,65.16077056314728,-5.2095697753911026,-8.79068593665707,-10.415813148029144,2.2853145463846545,19.60913287548003,1.4500045776367045,3.720892156238392,7.689999389648435,-2.2749713837101524,17.65497016300702,2.7075140029691482,12.672484776327721,-9.962732748800022,93.7499403953934,35.16377645880526,4.98248538667929,2,-3.5,-6.25,-13.475000381469727,-1.4749984741210938,11.599998474121094,2,0.08199996948242205,1.8695640636091864,100.3000030517578,-1.3703573931324669,97.5,-6.166689978764798,96.3499984741211,0.08199996948242205 4913,2019-02-07,99.5,100.5999984741211,99.4000015258789,100.0,76600.0,-0.0050000000000000044,-2.428577656675749,-100.0,69.11263074131709,65.69180247819814,-3.493609450816308,-7.921027619945164,-9.93166394557376,2.636356283322698,20.286741854377592,1.1999969482421875,4.148599140024004,6.697499465942386,-3.679067500445953,17.074066432330724,1.5092159827482163,11.885782949136555,-9.173478093824016,74.11768296185662,14.54167701992639,5.188283483194167,2,-3.0,-5.75,-12.975000381469727,-0.9749984741210938,12.599998474121094,3,0.08442212588823028,11.500190737773709,100.0,1.8695640636091864,100.3000030517578,-1.3703573931324669,97.5,0.08442212588823028 4914,2019-02-08,98.0500030517578,99.6999969482422,97.6500015258789,99.5,44826.0,-0.01457283365067541,1.21622223505248,2.8999938964844034,64.52704183023044,66.92011560445236,-0.89977010075512,-6.140010110305937,-8.488903259946412,3.8971134463424306,20.952922298523298,2.0499954223632955,4.54797232897441,4.837502288818342,-5.694698311380151,15.369702889016835,-0.42859801128089714,10.103602588917582,-7.440011583705328,40.000107709098934,-15.53776958259288,5.266100300099243,2,1.1999969482422017,-4.150001525878892,-11.525003433227525,0.47499847412110796,13.75,4,0.08822023077264274,-2.428577656675749,99.5,11.500190737773709,100.0,1.8695640636091864,100.3000030517578,0.08822023077264274 4915,2019-02-11,100.0999984741211,101.3000030517578,97.6999969482422,97.9000015258789,79139.0,0.0209076528154839,-1.769228963461163,-1.5172424679301524,67.14285402881781,66.11614485475394,-1.3167664817048177,-7.540956681269918,-10.419301765935174,1.6551038947489758,21.022133854675605,3.6000061035155966,5.123304625943206,6.229997634887695,-4.297929923746722,16.757925193522112,0.9660338555704868,11.493961414204904,-9.212206835429669,72.09293660509951,16.73810222824916,5.263963779317211,2,-1.0499992370605469,-5.349998474121094,-14.362499237060547,-1.5749969482421875,12.800003051757812,0,0.0819181288974411,1.21622223505248,98.0500030517578,-2.428577656675749,99.5,11.500190737773709,100.0,0.0819181288974411 4916,2019-02-12,99.1999969482422,102.0,99.1999969482422,101.0999984741211,94345.0,-0.00899102437160948,-1.9473692664142568,-0.8636382552244021,66.82463815209042,66.52642365947189,-1.008834648936542,-6.1032793731290695,-9.45121673500094,2.376665803133534,21.14477636083486,2.8000030517577983,5.637677662073514,4.789996337890642,-5.664244299609493,15.244236975390777,-0.4371239808594254,10.01711665664071,-8.0399611423246,35.63209117392778,-20.733854004026036,5.227120318750066,2,-0.4499969482422017,-4.374996185302749,-13.612497329711928,-0.6749954223632955,13.100006103515597,1,0.11794359816100797,-1.769228963461163,100.0999984741211,1.21622223505248,98.0500030517578,-2.428577656675749,99.5,0.11794359816100797 4917,2019-02-13,101.6999969482422,102.4000015258789,99.25,99.25,59998.0,0.025201613678520474,-1.5714330200606617,-1.2894710424555558,68.46846413393648,67.45340896675815,-3.2204273139722233,-8.034675209686029,-11.80109865256847,-0.3145954041528256,21.72867942083152,3.2000045776367045,6.610487400897483,6.667496490478527,-3.9740434536241054,17.30903643458116,1.3467265184272037,11.98826646252985,-10.273161858442947,85.2630615234378,28.144113056793472,5.320769972051317,2,-2.3249969482422017,-6.274997711181655,-15.599996566772475,-3.1749954223632955,10.400001525878892,2,0.11701083464078299,-1.9473692664142568,99.1999969482422,-1.769228963461163,100.0999984741211,1.21622223505248,98.0500030517578,0.11701083464078299 4918,2019-02-14,101.9000015258789,103.5,101.5,102.4000015258789,59700.0,0.0019666134084399545,-2.076915853844619,-0.20408188686060805,67.93893129770994,67.6458565058033,-2.8413308881382733,-7.500879220703013,-12.019650790568889,-0.7130267776186088,22.18717881865178,2.0,5.882704592531383,6.157500839233393,-4.317695182219552,16.632696860686337,0.9199028285069204,11.395098849959865,-10.21170313787563,72.64959159905631,15.204790212783138,5.237598010726474,2,-1.9750022888183594,-6.475002288818359,-14.98750114440918,-3.375,9.199996948242188,3,0.09519133270845681,-1.5714330200606617,101.6999969482422,-1.9473692664142568,99.1999969482422,-1.769228963461163,100.0999984741211,0.09519133270845681 4919,2019-02-15,102.0999984741211,102.8000030517578,100.5,102.0,44649.0,0.0019626785598367835,2.0666551378624973,-0.1999969482421875,71.04429757054476,68.22259381603637,-2.3913960232406026,-6.971434937841508,-12.236253727678331,-1.1474296956757826,22.626153088314773,2.3000030517577983,5.777508014769978,5.667498016357428,-4.558590796158384,15.89358682887324,0.5544536100995145,10.78054242261534,-10.155466053877888,75.8620553578052,12.83028564891299,5.113044406257909,2,-1.8499984741210938,-6.674999237060547,-15.01249885559082,-3.5749969482421875,7.7000045776367045,4,0.09794319441184585,-2.076915853844619,101.9000015258789,-1.5714330200606617,101.6999969482422,-1.9473692664142568,99.1999969482422,0.09794319441184585 4920,2019-02-18,102.4000015258789,102.8000030517578,101.5,102.1999969482422,36898.0,0.002938325722246171,1.5999862671946623,2.0000762951093414,50.27173496149025,66.2498855106499,-2.1492556843716244,-6.589351346590661,-12.457840814251412,-1.6936510270377312,23.373934247803625,1.3000030517577983,5.905218382752992,5.320000839233401,-4.682018132916056,15.322019811382859,0.31899135315867966,10.321010325308123,-10.204359754040567,74.41865829208132,13.75272315348115,5.001009486074726,2,-1.8250007629394531,-6.975002288818359,-14.937501907348633,-3.875,10.599998474121094,0,0.09179688853328072,2.0666551378624973,102.0999984741211,-2.076915853844619,101.9000015258789,-1.5714330200606617,101.6999969482422,0.09179688853328072 4921,2019-02-19,102.5,103.0999984741211,101.8000030517578,102.5,75617.0,0.000976547584287113,1.166664547385042,0.0,67.26620560952844,65.84408870285174,-2.128165673799657,-5.955053301657074,-12.363811841003113,-2.0529629064963615,24.4696758942941,1.2999954223632955,5.879936178654219,4.759999465942386,-4.813295133895508,14.33329406578028,-0.026647833976554125,9.546646765861325,-10.058271063598426,76.47058823529412,14.831477670739197,4.786647299918945,2,-1.9249992370605469,-6.775001525878906,-15.32499885559082,-3.9749984741210938,8.699996948242202,1,0.10146342952076992,1.5999862671946623,102.4000015258789,2.0666551378624973,102.0999984741211,-2.076915853844619,101.9000015258789,0.10146342952076992 4922,2019-02-20,104.0,104.5999984741211,101.9000015258789,102.5999984741211,126403.0,0.014634146341463428,1.0769219483137562,100.0,77.49998910086504,66.77601740946818,-3.3537820097492954,-6.575352677072033,-13.64029435665634,-3.820556944131283,25.74492834723563,2.6999969482421875,5.851188329148869,5.487499618530279,-3.4346699831623084,14.409669220222867,1.0264148176839853,9.948584419376573,-11.317105642326453,85.36588542878144,21.18361233597554,4.4610848008462956,2,-2.875,-8.10000228881836,-17.587499618530273,-5.474998474121094,7.300003051757798,2,0.0798077216515174,1.166664547385042,102.5,1.5999862671946623,102.4000015258789,2.0666551378624973,102.0999984741211,0.0798077216515174 4923,2019-02-21,103.5,105.3000030517578,102.8000030517578,105.0,64852.0,-0.004807692307692291,1.3809454608867833,-1.071427403665375,74.74048187135003,67.91084408070368,-2.488393498650794,-5.233161393517435,-12.86962158801758,-3.6081455831098737,27.49852875051132,2.5,5.490866523658653,4.282499694824224,-3.796339377711689,12.361338767360138,0.24308015855626763,8.321919231092181,-10.340421477668556,62.4999602635956,-3.4463635362547933,4.0394195362679595,2,-2.0,-7.25,-17.01249885559082,-4.974998474121094,9.400001525878906,3,0.08309177269682211,1.0769219483137562,104.0,1.166664547385042,102.5,1.5999862671946623,102.4000015258789,0.08309177269682211 4924,2019-02-22,104.0999984741211,104.5999984741211,102.5,103.5999984741211,58031.0,0.005797086706484045,1.7999979654947917,-0.3333333333333333,73.7409990992925,68.64397131075643,-2.3914347214249716,-4.9903325552593145,-13.197678041819586,-4.501550274869402,29.700699171177693,2.0999984741210938,5.086361695149662,4.1849983215332,-2.9514231187611273,11.321419761827528,0.6167876013860365,7.753209041680364,-10.211994480024075,68.42095752839965,-1.5825019193766678,3.5682107201471642,2,-1.8499984741210938,-7.649997711181641,-17.187498092651367,-5.5749969482421875,11.700004577636705,4,0.06724303652838359,1.3809454608867833,103.5,1.0769219483137562,104.0,1.166664547385042,102.5,0.06724303652838359 4925,2019-02-25,105.1999969482422,105.6999969482422,104.1999969482422,104.4000015258789,56427.0,0.010566748225213196,-1.4999904632932748,1.599990844726591,70.08194722208684,69.00589454075603,-3.0082714886031283,-5.058015153220353,-14.078268889922853,-5.867586523951886,31.749214965515883,1.599998474121108,4.81800385942816,4.4649971008300895,-0.8235300588255114,9.75352426048569,1.820733521002282,7.109260680657897,-10.627273010685542,87.17946711530195,16.175712039181775,2.6442635798278027,2,-2.724998474121108,-8.349998474121108,-18.24999618530275,-6.6749954223632955,9.700004577636705,0,0.04372629502811454,1.7999979654947917,104.0999984741211,1.3809454608867833,103.5,1.0769219483137562,104.0,0.04372629502811454 4926,2019-02-26,104.8000030517578,105.5999984741211,103.5999984741211,105.0999984741211,50524.0,-0.0038022234609113026,2.07693391160435,-0.37499642370086084,69.51222689221565,69.12186818056483,-1.9337316350992353,-4.702209098916185,-13.499289022866364,-5.703529415178124,31.498721796235834,2.0,4.83163941384592,3.940003204345686,-1.6157047894624128,9.495711198153785,1.1621492074416437,6.717857201249728,-9.337097273346302,76.31592156169813,7.8511100389712425,2.7778539969040468,2,-1.7000045776367045,-7.850006103515611,-17.5500030517578,-6.275001525878892,13.0,1,0.07824424341087521,-1.4999904632932748,105.1999969482422,1.7999979654947917,104.0999984741211,1.3809454608867833,103.5,0.07824424341087521 4927,2019-02-27,103.5999984741211,105.1999969482422,102.8000030517578,104.6999969482422,58616.0,-0.011450425025694488,1.2857101336598193,3.6667175300728627,65.7692341550587,68.88079072027024,-0.48709161089027475,-3.2016795804046723,-12.054793264320267,-4.700933424030495,31.095966412178814,2.3999938964844034,4.546906456304001,2.444998550415036,-3.030198287873773,7.920195388703846,-0.2925998687293685,5.182596969559441,-7.318125402123144,34.37498509882444,-31.996098626455733,2.7375984191444074,2,-0.5,-6.599998474121094,-16.349998474121094,-5.0749969482421875,9.400001525878906,2,0.07335905971098611,2.07693391160435,104.8000030517578,-1.4999904632932748,105.1999969482422,1.7999979654947917,104.0999984741211,0.07335905971098611 4928,2019-02-28,103.5,104.5,102.0999984741211,103.6999969482422,109639.0,-0.0009652362509066092,1.6666638409697792,0.1818156597007992,73.39055709671592,69.14148622317815,-0.152279302927667,-2.6715923068201732,-11.746722123153262,-4.773785049506486,31.278199042628984,2.4000015258789062,4.349176915326339,1.9850002288818303,-3.077358071440358,7.047358529204018,-0.5461789212792638,4.516179379042924,-6.464677017902517,38.88894775769865,-29.544831952373038,2.5311791501610976,2,0.09999847412109375,-6.5,-16.25,-4.974998474121094,9.5,3,0.07536234832616229,1.2857101336598193,103.5999984741211,2.07693391160435,104.8000030517578,-1.4999904632932748,105.1999969482422,0.07536234832616229 4929,2019-03-01,106.8000030517578,106.8000030517578,104.0,104.0,52572.0,0.0318840874565971,1.0000000000000102,-14.000228885327385,75.96900691909114,71.99673866291158,-3.0345948396333142,-5.426801019167925,-14.75733052354002,-8.190882471155632,31.683045653754522,3.3000030517577983,3.9521752255630958,4.762503051757804,-0.21162752889870262,9.73663363241431,2.275437761429558,7.24956834208605,-9.071506152368741,100.0,30.705990811895816,2.4870652903282524,3,-2.5,-9.150001525878892,-19.775003433227525,-8.375003814697251,6.899993896484403,4,0.05711608894959408,1.6666638409697792,103.5,1.2857101336598193,103.5999984741211,2.07693391160435,104.8000030517578,0.05711608894959408 4930,2019-03-04,109.3000030517578,109.6999969482422,107.0,107.0,44536.0,0.02340823903149558,-1.3478203180458284,0.8214287660557699,84.82760725350205,73.94800551224199,-4.97620000987898,-7.3755983459909515,-16.960321392640694,-10.7259694399432,32.33472662314334,2.8999938964844034,3.6422447457903644,6.672502899169913,1.191100425263997,12.15390537307583,3.931801662216955,9.413204136122872,-10.664355537131868,94.73692135799197,20.30977931963527,2.7407012369529604,3,-3.5000038146972514,-10.200004577636705,-21.850004196166978,-10.975002288818345,2.599998474121108,0,0.05946934875127119,1.0000000000000102,106.8000030517578,1.6666638409697792,103.5,1.2857101336598193,103.5999984741211,0.05946934875127119 4931,2019-03-05,107.0,109.3000030517578,106.9000015258789,109.0,44513.0,-0.021043028248303508,-1.181822595523607,-0.8695640636091686,68.53147524715496,72.95150397294086,-2.2023435277233148,-4.793686753166682,-14.25818382003969,-8.441252984399199,32.554422074638296,2.400001525878892,3.173298981094433,4.037499999999994,-1.6596726383938005,9.73467263839379,1.188913680803097,6.886086319196892,-7.0366305533401174,64.47371723249668,-8.228209157943724,2.8485863191968988,3,-1.1000022888183594,-5.150001525878906,-19.48750114440918,-9.325000762939453,4.800003051757798,1,0.0738317899614851,-1.3478203180458284,109.3000030517578,1.0000000000000102,106.8000030517578,1.6666638409697792,103.5,0.0738317899614851 4932,2019-03-06,108.1999969482422,108.9000015258789,106.9000015258789,107.0,53530.0,0.011214924749927135,-1.8571553133514986,-0.5999984741211009,70.58822649435203,72.49014226438553,-3.0663804638426058,-5.636867349943643,-14.948380495265965,-9.657697372047153,32.78599014132381,2.0,3.54725157707216,4.827497100830087,-1.145554783754065,10.800548985414238,1.8409711585380109,7.8140230431221624,-7.068232201392448,80.26315393210042,7.242534497680239,2.986525942292074,3,-2.299999237060561,-5.599998474121108,-14.237497329711928,-10.624996185302749,4.0,2,0.08872464301554261,-1.181822595523607,107.0,-1.3478203180458284,109.3000030517578,1.0000000000000102,106.8000030517578,0.08872464301554261 4933,2019-03-07,107.9000015258789,108.4000015258789,106.8000030517578,108.4000015258789,49868.0,-0.0027726010242569155,5.399993896484432,-0.4166677263074859,68.83118620287853,71.9446074981173,-2.3206492212116245,-4.92795727853192,-14.210542603950799,-9.34732003088044,32.914748658948,1.599998474121108,3.648813286174999,4.107501602172846,-1.9002376516521906,10.115240855997882,1.1036319752603276,7.111371229085364,-5.740048914862058,68.42111603378335,-4.064927499276607,3.0038696269125196,3,-2.0000038146972656,-5.3000030517578125,-13.837501525878906,-11.924999237060547,4.599998474121094,3,0.04726597221500417,-1.8571553133514986,108.1999969482422,-1.181822595523607,107.0,-1.3478203180458284,109.3000030517578,0.04726597221500417 4934,2019-03-08,106.6999969482422,107.9000015258789,106.0,107.9000015258789,29653.0,-0.011121450979302283,2.1666571299598822,2.400009155273409,63.19017371153301,71.17885488583354,-0.7968465208682431,-3.2113369495055224,-12.484122577750398,-8.20288450477291,33.56035903119404,1.9000015258789062,3.445773811609257,2.4749973297119254,-3.01523458710669,7.965229246530541,-0.27011862869737513,5.220113288121226,-3.6352390167583053,18.91885204323633,-51.12002180051131,2.745115958409306,3,-0.7999992370605611,-3.674999237060561,-12.537496566772475,-12.174995422363295,5.900001525878892,4,0.0590440790247988,5.399993896484432,107.9000015258789,-1.8571553133514986,108.1999969482422,-1.181822595523607,107.0,0.0590440790247988 4935,2019-03-11,108.3000030517578,108.6999969482422,106.0,106.5999984741211,35158.0,0.014995371595855955,1.1600041504032779,-1.416665077215541,66.29214061057431,70.82106752120673,-2.1354366490951975,-4.390630910396297,-13.612086021463327,-9.833752701644627,33.97797592945313,2.6999969482422017,3.3637726037169386,3.6650032043456946,-1.7524264767938007,9.08243288548519,0.956288363775954,6.373718044915435,-4.439016438262911,69.69699772043137,0.4522073611049251,2.708714840569746,3,-2.4000053405761577,-5.275005340576158,-13.550003051757798,-15.025001525878892,3.8999938964844034,0,0.0498614380823581,2.1666571299598822,106.6999969482422,5.399993896484432,107.9000015258789,-1.8571553133514986,108.1999969482422,0.0498614380823581 4936,2019-03-12,110.9000015258789,111.0999984741211,108.5,108.5,58099.0,0.024007372122404558,-1.1666640175730276,1.4117618019683902,68.25397081696278,71.0971493725294,-4.2232767855071245,-6.3971362028360375,-15.787139417864694,-12.47695182700096,34.47162654455555,2.7999954223632955,3.354709431243819,5.680001449584964,0.2071580661275476,11.15284483304238,2.9435797578562557,8.416423141313672,-6.338333672214347,96.07849003765332,27.6801996636558,2.7364216917287094,3,-4.3000030517578125,-6.850002288818359,-16.075000762939453,-18.825000762939453,-4.5,1,0.009017132427781238,1.1600041504032779,108.3000030517578,2.1666571299598822,106.6999969482422,5.399993896484432,107.9000015258789,0.009017132427781238 4937,2019-03-13,113.5999984741211,113.5999984741211,110.6999969482422,111.0,80868.0,0.02434623003690528,1.2307717137097256,1.0833320087865137,73.9336474040712,71.15749274001332,-5.9849846273932314,-8.600875310643474,-17.9753107537841,-15.212871231846293,35.08122493373558,2.900001525878892,3.460913203285031,7.784998321533209,1.4102864537890412,14.159710189277376,4.597642387661125,10.972354255405293,-8.12296433359262,100.0,29.580997092660965,3.187355933872081,3,-4.799999237060547,-7.974998474121094,-18.52499771118164,-21.52499771118164,-6.599998474121094,2,-0.01584503033926843,-1.1666640175730276,110.9000015258789,1.1600041504032779,108.3000030517578,2.1666571299598822,106.6999969482422,-0.01584503033926843 4938,2019-03-14,111.5999984741211,113.9000015258789,110.6999969482422,113.5999984741211,67107.0,-0.01760563403929638,1.4615362043264324,-0.7692312206744976,66.66666666666666,70.12389937863284,-3.0342528886397986,-6.152349899500919,-15.392354035159656,-13.21767702993293,35.51743845959005,3.2000045776367045,3.5860267306490528,5.299998474121097,-1.2928208002715706,11.892817748513764,2.003588836924763,8.59640811131743,-4.823290040217799,70.8860429428597,0.20544819052562957,3.296409637196334,3,-1.6499977111816406,-5.8249969482421875,-16.474998474121094,-19.52499771118164,3.0,3,0.005376330486780878,1.2307717137097256,113.5999984741211,-1.1666640175730276,110.9000015258789,1.1600041504032779,108.3000030517578,0.005376330486780878 4939,2019-03-15,112.0999984741211,113.9000015258789,111.5999984741211,111.5999984741211,103460.0,0.00448028679960899,-8.20001220703125,-0.25,65.75342704365858,68.00454602198356,-3.021085731028421,-6.181701496014199,-15.38022225117669,-13.719624141822976,36.39237526934186,2.3000030517578125,3.8979491203914733,5.299998474121097,-1.4661709764421005,12.066167924684294,1.9169137488395052,8.683083199402688,-4.041097283662182,77.21515564444711,8.265409646409594,3.383084725281598,3,-2.1499977111816406,-6.3249969482421875,-16.974998474121094,-20.02499771118164,7.7000045776367045,4,0.0035682563008352375,1.4615362043264324,111.5999984741211,1.2307717137097256,113.5999984741211,-1.1666640175730276,110.9000015258789,0.0035682563008352375 4940,2019-03-18,111.8000030517578,112.6999969482422,111.0999984741211,112.1999969482422,46087.0,-0.002676141181505498,1.2857220708446606,-0.7999877929688068,66.05504362403191,67.72938695274766,-2.6028938606541345,-5.419219973041464,-14.55457423808538,-13.479225078088632,37.21186061510502,1.599998474121108,4.179393940489732,4.530002975463859,-2.2551514915554804,11.315157442483198,1.137425741954189,7.922580208973528,-2.689703800923283,61.1111503569564,-6.621510198977745,3.392577233509668,3,-1.8500022888183452,-6.000003814697251,-15.225002288818345,-19.725002288818345,6.2999954223632955,0,0.007155593922416381,-8.20001220703125,112.0999984741211,1.4615362043264324,111.5999984741211,1.2307717137097256,113.5999984741211,0.007155593922416381 4941,2019-03-19,112.9000015258789,113.3000030517578,111.5,111.9000015258789,34325.0,0.009838984294229913,1.0000000000000158,-2.500038147554564,71.4285814738586,67.8227597282484,-3.104428111256965,-6.008169341564212,-15.168164319104562,-14.6394153912305,38.04986614594219,1.8000030517577983,4.202918556831207,5.110001373291013,-1.7297899351413264,11.949792681723352,1.6901057190748503,8.529897027507175,-2.927555865536405,68.7500447034195,-3.0698604589708367,3.4198956542161674,3,-2.950000762939453,-6.350002288818359,-16.000001907348633,-20.825000762939453,6.2999954223632955,1,-0.006200217610061287,1.2857220708446606,111.8000030517578,-8.20001220703125,112.0999984741211,1.4615362043264324,111.5999984741211,-0.006200217610061287 4942,2019-03-20,112.3000030517578,113.0999984741211,111.5,112.3000030517578,41797.0,-0.0053144239682191285,1.0000095367976984,0.0,69.81982941771211,67.93260897434101,-2.080465433384717,-5.011410671611671,-14.135117161121713,-14.097321913571918,38.588489947186076,1.5999984741210938,3.8240491419208524,4.095002746582011,-2.7836379069154447,10.973643400079467,0.6556824198332833,7.534323073330739,-1.62059733561874,50.00011920911835,-24.911903388810188,3.4393203267487302,3,-2.350002288818345,-5.725002288818345,-15.512502670288072,-20.225002288818345,8.599998474121108,2,-0.052537857217685446,1.0000000000000158,112.9000015258789,1.2857220708446606,111.8000030517578,-8.20001220703125,112.0999984741211,-0.052537857217685446 4943,2019-03-21,112.0999984741211,112.5,111.0,112.3000030517578,24500.0,-0.0017809846144396513,4.0000127156898895,-100.0,63.87433467480206,68.00862685914868,-1.3656509679199331,-4.357491878516299,-13.49868318744754,-13.982520625812228,38.88984082300793,1.5,3.9207330061220063,3.464998245239258,-3.248468912432358,10.178465402910874,0.10826466640344279,6.821731824075073,1.8000030517578125,37.93096190829473,-32.411043180861164,3.356733578835809,3,-2.1499977111816406,-4.899997711181641,-14.69999885559082,-20.02499771118164,8.900001525878906,3,-0.0454950806738722,1.0000095367976984,112.3000030517578,1.0000000000000158,112.9000015258789,1.2857220708446606,111.8000030517578,-0.0454950806738722 4944,2019-03-22,111.0999984741211,112.9000015258789,110.9000015258789,112.1999969482422,46427.0,-0.00892060672267414,-1.6666802301037094,5.499866488651997,55.113623802325876,66.76656943600997,0.36221688496934235,-2.957830150875367,-12.07132313589436,-13.055243337793144,39.38736570826465,2.0,3.8631859908765733,2.1149982452392635,-4.3273864309296215,8.557382921408148,-1.106194092845172,5.336190583323699,2.7420030212402366,8.333200878651427,-56.48896254880084,3.2211923380844403,3,0.10000228881835938,-3.8999977111816406,-13.424999237060547,-19.02499771118164,9.099998474121108,4,0.0315031507477046,4.0000127156898895,112.0999984741211,1.0000095367976984,112.3000030517578,1.0000000000000158,112.9000015258789,0.0315031507477046 4945,2019-03-25,109.8000030517578,110.0999984741211,108.5,109.6999969482422,40107.0,-0.011701129074867755,3.571444141689373,-0.09091476567319863,58.43374878320276,65.67543365448108,2.120339817970361,-1.3655568277924317,-10.256772463501093,-11.871396011169296,39.15575330595758,2.5999984741210938,3.8429307118015146,0.5850025177001754,-5.612203957529218,6.782208992929569,-2.513600719914521,3.683605755314872,3.9243184448242374,27.083379692471805,-36.222088869239315,3.0986032376146935,3,1.3999977111816548,-2.100002288818345,-11.962503433227525,-17.725002288818345,11.299995422363295,0,0.09107467870730535,-1.6666802301037094,111.0999984741211,4.0000127156898895,112.0999984741211,1.0000095367976984,112.3000030517578,0.09107467870730535 4946,2019-03-26,113.0,113.0,109.5,109.9000015258789,32127.0,0.029143869392551647,1.258065627591842,30.998092767784215,62.90324036132167,64.44983287195335,-0.8386374825813618,-4.131559508819606,-12.941166036170927,-15.19565980100586,39.4875579702086,3.5,4.11361777585941,3.3749996185302678,-2.675620517584221,9.425619754644757,0.3496895504730304,6.400309686587505,0.41086220678711527,97.82611940669827,35.151062412640925,3.0253100680572427,3,-1.7999992370605469,-5.149997711181641,-15.0,-20.924999237060547,7.900001525878906,1,0.045132729859478804,3.571444141689373,109.8000030517578,-1.6666802301037094,111.0999984741211,4.0000127156898895,112.0999984741211,0.045132729859478804 4947,2019-03-27,111.1999969482422,113.5,110.5,113.1999969482422,51833.0,-0.01592923054652917,1.3076868903834895,-0.6451616078833834,58.20894445990149,63.51008596009055,0.6538866991010082,-1.8266430516046626,-10.66324736064179,-13.549216063346549,40.276987860533254,3.0,4.1635449418167525,1.1949966430664176,-4.17920070726251,6.569193993395345,-1.492102032098046,3.8820953182308813,-2.6999969482422017,53.99993896484403,-7.619944948776698,2.687098675164461,3,3.8146972514141453e-06,-3.2999954223632955,-13.049997329711928,-19.12499618530275,9.600006103515597,2,0.07194244801754435,1.258065627591842,113.0,3.571444141689373,109.8000030517578,-1.6666802301037094,111.0999984741211,0.07194244801754435 4948,2019-03-28,111.3000030517578,113.3000030517578,111.0,111.4000015258789,41315.0,0.0008993354879509585,-5.571394317228109,0.04999923706055398,62.105279219777884,63.104736201881586,0.5664157556858811,-1.3832506827551043,-10.224353299772062,-13.840483283802826,41.4509578912288,2.3000030517577983,3.9642499493497496,0.9050025939941264,-3.531911631818545,5.341916819806798,-1.3134545189122093,3.123459706900462,-2.700003051757804,56.000061035155966,-10.565941154766648,2.218457112906333,3,-0.3000030517577983,-3.3000030517577983,-12.787504196166978,-19.1750030517578,11.5,3,0.08625335319763483,1.3076868903834895,111.1999969482422,1.258065627591842,113.0,3.571444141689373,109.8000030517578,0.08625335319763483 4949,2019-03-29,112.9000015258789,112.9000015258789,110.8000030517578,110.8000030517578,65140.0,0.014375547441602965,1.0000000000000135,-21.00030518043509,62.10526400325736,62.665871799573296,-1.014895399278899,-2.63807648343672,-11.275091482885841,-15.646734715001926,42.03746076743327,2.099998474121108,3.386029861316743,2.2000011444091854,-2.030216274593144,6.430218563411515,0.08489243490801357,4.315109853910357,-4.202001525878913,88.00003051757812,20.928300192609356,2.115108709501166,3,-1.9000015258789062,-4.900001525878906,-14.025001525878906,-20.424999237060547,7.599998474121094,4,0.07174489251237448,-5.571394317228109,111.3000030517578,1.3076868903834895,111.1999969482422,1.258065627591842,113.0,0.07174489251237448 4950,2019-04-01,115.8000030517578,115.9000015258789,113.0,113.5,66728.0,0.025686461352386836,1.320001220703125,1.0952403442675815,62.69430748206593,61.69539691159634,-3.674209650746178,-5.297765348672087,-13.617883301800859,-18.730236176955273,42.26270013911354,3.0,3.1737394886480814,4.775002670288075,0.03019837792579949,9.51980696265035,2.402600524106944,7.147404816469205,-7.005963051757803,98.43752421438094,33.587696104245936,2.372402146181136,4,-3.600002288818345,-6.800003051757798,-16.45000267028807,-23.32500076293944,6.199996948242202,0,0.03799649205982991,1.0000000000000135,112.9000015258789,-5.571394317228109,111.3000030517578,1.3076868903834895,111.1999969482422,0.03799649205982991 4951,2019-04-02,114.9000015258789,116.0999984741211,114.5,115.5999984741211,45323.0,-0.00777203369741386,-1.133331298828125,-0.3043460954137467,53.71429443359376,59.90589302447208,-2.7498493225595695,-3.9796060877445996,-12.154806216830082,-18.032007935089297,42.564172506642585,1.5999984741210938,2.9396850369187177,3.4800010681152287,-1.168304826198721,8.128306962429178,1.1558481209582538,5.8041540152722035,-5.821723064843752,78.57147722829471,17.41741186392099,2.3241529471569726,4,-2.6000022888183594,-5.8000030517578125,-15.237503051757812,-22.22500228881836,5.099998474121094,1,0.053959937910407874,1.320001220703125,115.8000030517578,1.0000000000000135,112.9000015258789,-5.571394317228109,111.3000030517578,0.053959937910407874 4952,2019-04-03,117.8000030517578,117.8000030517578,115.0,115.0,60163.0,0.025239351500145224,1.0000000000000102,-4.000021798365102,66.84783712902588,60.23628218605251,-5.350267875172165,-6.454445979041836,-14.422246073436739,-21.126951394174228,43.00465313966608,2.900001525878892,2.796017170818857,5.900002288818342,0.7016208372214408,11.098383740415244,3.3008115630198915,8.499193014616793,-8.300421389937483,100.0,38.421426290899426,2.5991907257984512,4,-4.650001525878892,-7.850002288818345,-17.775005340576158,-25.12500381469725,6.399993896484403,2,0.026315775838809286,-1.133331298828125,114.9000015258789,1.320001220703125,115.8000030517578,1.0000000000000135,112.9000015258789,0.026315775838809286 4953,2019-04-04,113.0,117.5,113.0,117.3000030517578,58263.0,-0.040747053713138026,-1.0930217703731304,-1.5357137018326903,51.98238181582914,59.88836640977509,-0.4572596447665944,-1.3204748798547712,-9.059817939662324,-16.513460088734632,43.129491398518574,4.800003051757798,2.3070378381406726,0.8449993133544922,-4.016656487657841,5.706655114366825,-1.585828587151667,3.2758272138606515,-2.8363846269846817,31.428527832031456,-27.008362065998405,2.4308279005061655,4,0.15000152587890625,-3.049999237060547,-12.950000762939453,-20.325000762939453,11.5,3,0.0690265756792725,1.0000000000000102,117.8000030517578,-1.133331298828125,114.9000015258789,1.320001220703125,115.8000030517578,0.0690265756792725 4954,2019-04-05,113.0,113.9000015258789,112.5999984741211,113.0,53703.0,0.0,-2.249995231646608,-0.0,52.678563521836104,59.24890138073435,-0.1781340053168492,-0.868840445158753,-8.509975311643444,-16.70505872015535,43.62141951124945,1.3000030517578125,1.8762631483180883,0.5299991607666072,-3.6056486275216457,4.66564694905486,-1.5378247333775192,2.5978230549107337,-2.2254736126852777,7.692330264461011,-48.324052087698895,2.067823894144124,4,0.6500015258789062,-2.0999984741210938,-12.700000762939453,-20.325000762939453,14.699996948242202,4,0.08672569072352032,-1.0930217703731304,113.0,1.0000000000000102,117.8000030517578,-1.133331298828125,114.9000015258789,0.08672569072352032 4955,2019-04-08,113.6999969482422,114.8000030517578,112.3000030517578,112.8000030517578,43770.0,0.006194663258780597,-1.6315874010182874,100.0,51.81817078393739,58.01722698324721,-0.2980858973385381,-1.2053390068139294,-8.597137897995424,-17.538643978332757,44.01244625702555,2.5,1.6859683407793824,0.9599964141845874,-2.7080169492530786,4.628009777622253,-0.8740102675342456,2.7940030959034203,-2.3634324277720395,25.45443448153461,-27.755279972045482,1.8340066817188334,4,0.45000457763670454,-1.7999954223632955,-12.724994659423842,-20.474994659423842,12.400001525878892,0,0.05980653680099257,-2.249995231646608,113.0,-1.0930217703731304,113.0,1.0000000000000102,117.8000030517578,0.05980653680099257 4956,2019-04-09,111.9000015258789,114.3000030517578,111.9000015258789,113.6999969482422,51466.0,-0.01583109472890032,-1.666675143793244,-2.000008477162477,49.137927916047765,57.00933625615235,1.4857031643587533,0.7098073529819544,-6.627800835673497,-15.804224222769534,43.78640817706173,2.400001525878892,1.7492227107929068,-0.8899990081787053,-4.4788129640506185,2.698814947693208,-2.684405986114669,0.9044079697572585,-0.04636192290573149,0.0,-51.40089712956201,1.7944069779359595,4,2.400001525878892,0.0,-9.450002670288086,-17.22500228881836,12.5,1,0.09025914509737776,-1.6315874010182874,113.6999969482422,-2.249995231646608,113.0,-1.0930217703731304,113.0,0.09025914509737776 4957,2019-04-10,111.8000030517578,113.1999969482422,111.5999984741211,111.9000015258789,96351.0,-0.0008936414008714477,-5.399896241817656,0.05555484912834691,49.350659216061466,55.59215625573942,1.8771672349063806,0.7041421817921361,-6.207836621003352,-15.774242019834745,42.99766969039456,1.599998474121108,1.8640082776659597,-0.8999977111816548,-4.493560107961585,2.6935646855982753,-2.69677890957162,0.8967834872083102,6.0,3.389907218827548,-47.66117711400538,1.7967811983899669,4,2.5,0.09999847412110796,-7.925004959106431,-17.12500381469725,14.099998474121108,2,0.07334523009311567,-1.666675143793244,111.9000015258789,-1.6315874010182874,113.6999969482422,-2.249995231646608,113.0,0.07334523009311567 4958,2019-04-11,112.1999969482422,113.5999984741211,111.1999969482422,111.1999969482422,43717.0,0.0035777628404825013,-3.800003051757784,-10.000152590217546,52.44444188247409,54.51873157565239,1.8084398251824183,0.370393689399819,-6.231486919702533,-16.146834169190143,42.11144785224062,2.400001525878892,1.6322366911445414,-0.5300037384033089,-4.094803273439567,3.034795796632949,-2.312403505921438,1.25239602911482,5.476006011962866,27.77773068282987,-27.492266337450914,1.7823997675181293,4,2.3000030517577983,-0.29999542236329546,-7.9499988555908345,-17.524997711181655,15.0,3,0.10695187456676658,-5.399896241817656,111.8000030517578,-1.666675143793244,111.9000015258789,-1.6315874010182874,113.6999969482422,0.10695187456676658 4959,2019-04-12,112.5,113.1999969482422,111.5999984741211,112.0,34612.0,0.0026738240634371913,-1.4615303355752183,0.5,56.2790626703307,53.8059265965707,1.6156303594462145,0.10740074816624201,-6.145512670759686,-16.370309742756262,41.17733348474086,1.599998474121108,1.6371845385033623,-0.2500007629394503,-3.804390995958528,3.3043894700796272,-2.027195879448982,1.5271943535700814,4.9169627197265555,36.111134658585065,-21.78556332582003,1.7771951165095359,4,2.0,-0.5999984741210938,-8.250001907348633,-17.825000762939453,13.5,4,0.10666666666666669,-3.800003051757784,112.1999969482422,-5.399896241817656,111.8000030517578,-1.666675143793244,111.9000015258789,0.10666666666666669 4960,2019-04-15,112.5999984741211,113.5,112.5,112.5,42615.0,0.0008888753255207327,-19.000305180437934,0.1999969482421875,48.91303942199048,53.27245381750366,1.1331368788639793,0.0742138947771025,-5.887487495819784,-16.342924193688233,40.52051206131085,1.0,1.5690010397983087,-0.19000205993651775,-3.7172801983546577,3.337276078481622,-1.9536411291455806,1.5736370092725451,4.568285614746088,45.16125062757795,-7.3671993678289525,1.7636390692090684,4,1.9000015258789062,-0.6999969482421875,-8.137500762939453,-17.924999237060547,12.800003051757812,0,0.13410300780413897,-1.4615303355752183,112.5,-3.800003051757784,112.1999969482422,-5.399896241817656,111.8000030517578,0.13410300780413897 4961,2019-04-16,112.1999969482422,113.4000015258789,111.8000030517578,112.5999984741211,48823.0,-0.003552411468023431,-1.6666878596178516,-4.000076295109341,52.941176470588246,51.72726929989948,1.2402960375501522,0.44173175515730634,-5.216994978950311,-15.778250224919205,39.54217583607822,1.599998474121108,1.374396849280643,-0.5550033569335824,-4.091565358444129,2.981558644576964,-2.3232843576888627,1.213277643821698,4.729555654999984,41.66664017573052,-10.234675183094183,1.7682810007552767,4,2.150001525878892,0.9500045776367045,-7.737499237060561,-16.4499969482422,12.900001525878892,1,0.12388593497280542,-19.000305180437934,112.5999984741211,-1.4615303355752183,112.5,-3.800003051757784,112.1999969482422,0.12388593497280542 4962,2019-04-17,106.4000015258789,112.1999969482422,106.1999969482422,112.1999969482422,93977.0,-0.05169336524170165,1.0689671501689548,14.499933243053059,39.20704001871391,50.30778687799779,5.870487090096091,6.089249445097465,0.8013433938447889,-9.862402817821291,37.796291972315096,6.0,0.7734755984570398,-6.0599987030029325,-10.598675123537106,-1.5213222824687591,-8.329336913270012,-3.790660492735853,10.300368851163284,2.7027640053486364,-46.66916338728819,2.2693382102670845,4,4.099998474121094,5.599998474121094,-1.075002670288086,-9.85000228881836,20.099998474121094,2,0.16917292990472355,-1.6666878596178516,112.1999969482422,-19.000305180437934,112.5999984741211,-1.4615303355752183,112.5,0.16917292990472355 4963,2019-04-18,107.0,114.5,106.5999984741211,112.8000030517578,114812.0,0.005639083322523719,-1.3939376424730312,1.0000013154138836,36.405519746605535,48.49967090297217,4.838728057024184,5.362520715329254,0.44728062404375635,-10.355456245170743,36.34023316583759,8.099998474121094,0.4283483809904993,-5.205000305175787,-10.360059636155839,-0.049940974195735066,-7.78252997066582,-2.627470639685754,9.070347971314192,9.63858744110186,-33.40764509387364,2.577529665490029,4,3.5,5.0,0.21249961853027344,-8.700000762939453,15.300003051757798,3,0.176635528279242,1.0689671501689548,106.4000015258789,-1.6666878596178516,112.1999969482422,-19.000305180437934,112.5999984741211,0.176635528279242 4964,2019-04-23,114.5999984741211,114.6999969482422,106.5,106.8000030517578,111718.0,0.07102802312262702,1.0500011920940286,-1.3448260893585844,47.72726287526023,48.04512557978582,-2.8054676862675905,-2.067841456774559,-6.766653950811431,-17.79045655720958,34.73074851898272,8.199996948242202,-0.30569943273073363,2.2199981689453097,-3.0141410109864495,7.454137348877069,-0.3970714210205699,4.837067758911189,0.878128435808776,98.82354736328108,60.19040086993575,2.6170695899658827,4,-4.150001525878892,-2.5999984741210938,-6.737497329711914,-16.14999771118164,10.0,1,0.1099476321281665,-1.3939376424730312,107.0,1.0689671501689548,106.4000015258789,-1.6666878596178516,112.1999969482422,0.1099476321281665 4965,2019-04-24,119.8000030517578,119.8000030517578,114.9000015258789,115.0,152436.0,0.04537525869872483,1.041666004393263,0.6153853677908263,57.98046128776766,49.0276292877547,-7.87760430912202,-6.830459806865548,-11.578297911065519,-22.74245527870933,34.999791337422295,5.2000045776367045,-0.2507419521033398,6.920002746582014,0.8757437659693892,12.96426172719464,3.8978732562757017,9.942132236888327,-13.600006103515597,100.0,63.67509229933431,3.022129490306311,4,-6.800003051757798,-6.800003051757798,-11.937501907348619,-21.350002288818345,4.2999954223632955,2,0.05175289474378042,1.0500011920940286,114.5999984741211,-1.3939376424730312,107.0,1.0689671501689548,106.4000015258789,0.05175289474378042 4966,2019-04-25,118.0999984741211,121.5,118.0999984741211,119.8000030517578,75544.0,-0.014190355044500613,-2.9999910242658974,-0.3541673951674155,50.50846694906643,49.15627459142191,-5.817404444950071,-4.984335205861072,-9.472665584949539,-20.823368110598395,34.635784502120174,3.4000015258789062,-0.24348270901847968,4.964998245239258,-1.5151828471399256,11.445179337618441,1.7249076990496661,8.20508879142885,-11.628001403808582,77.77777223718734,47.4622385114517,3.2400905461895952,4,-4.25,-4.25,-10.224998474121094,-19.499996185302734,9.099998474121108,3,0.061812050347802794,1.041666004393263,119.8000030517578,1.0500011920940286,114.5999984741211,-1.3939376424730312,107.0,0.061812050347802794 4967,2019-04-26,119.1999969482422,120.0,118.3000030517578,119.0,58653.0,0.009314127758961455,-1.1250083446979973,-0.11764494688610279,62.01550364673404,50.219725898561904,-6.433920454249559,-5.749018905822609,-10.226485869489409,-21.670115973460085,34.13113515651883,1.9000015258789062,-0.22871541730862077,5.66499671936036,-1.2830131541654026,12.613006592886123,2.1909917825974787,9.139001656123241,-12.126879760742185,84.66664632161468,52.24089473244283,3.474004936762883,4,-5.349998474121108,-5.349998474121108,-10.949996948242202,-19.74999618530275,4.5,4,0.04949665836351258,-2.9999910242658974,118.0999984741211,1.041666004393263,119.8000030517578,1.0500011920940286,114.5999984741211,0.04949665836351258 4968,2019-04-29,120.9000015258789,121.4000015258789,119.0999984741211,119.8000030517578,46642.0,0.014261783734565547,1.1904806885351915,5.500076295109164,64.36364312290347,51.118012615514445,-7.565657489164437,-7.054634423389018,-11.55986834326437,-23.190636073392398,33.711018099013955,2.3000030517578125,0.05867394618896071,6.8850013732910185,-0.7092558600644594,14.479258606646496,3.0878727566132795,10.682129989968757,-13.24980902587889,96.00001017252605,57.94869979605576,3.7971286166777376,4,-7.0500030517578125,-7.0500030517578125,-12.637500762939453,-21.375,6.0,0,0.046319258920128226,-1.1250083446979973,119.1999969482422,-2.9999910242658974,118.0999984741211,1.041666004393263,119.8000030517578,0.046319258920128226 4969,2019-04-30,121.0,122.0999984741211,120.3000030517578,121.0,76327.0,0.0008271172279488148,-1.57143324250678,0.0,63.56878198532203,52.74642845588462,-7.077396793423745,-6.868857053099475,-11.290971254776025,-23.108746421693425,33.44055640485927,1.7999954223632955,0.38934511977393527,6.579999923706055,-1.604864555344534,14.764864402756643,2.4875676841807604,10.672432163231349,-12.795815199999979,84.7222369394247,43.215401186946636,4.092432239525297,4,-6.850002288818359,-6.850002288818359,-12.424999237060547,-20.875,6.400001525878906,1,0.010743826874031415,1.1904806885351915,120.9000015258789,-1.1250083446979973,119.1999969482422,-2.9999910242658974,118.0999984741211,0.010743826874031415 4970,2019-05-02,120.1999969482422,121.4000015258789,118.1999969482422,121.0,58494.0,-0.006611595469072751,2.999990463293198,-100.0,66.0231562420374,54.19998176382341,-5.683659076606759,-6.031557069752623,-10.133434393104224,-22.084154187342065,32.11342026325818,3.2000045776367045,0.6233045788904974,5.559997177124032,-3.0085866815517193,14.128581035799783,1.2757052477861635,9.8442891064619,-11.162063327794911,52.4999618530277,5.505561775038018,4.284291929337874,5,-6.049999237060561,-6.049999237060561,-10.999996185302749,-20.0749969482422,8.800003051757798,3,0.036605670861818096,-1.57143324250678,121.0,1.1904806885351915,120.9000015258789,-1.1250083446979973,119.1999969482422,0.036605670861818096 4971,2019-05-03,121.0999984741211,122.0999984741211,119.9000015258789,120.0,44266.0,0.00748753368326982,-2.384622607736233,-1.3749928474699362,67.41571877885139,57.334279403838686,-5.798169846592401,-6.791456100487977,-10.661296182979186,-22.696167971392327,30.732342708695654,2.1999969482421875,0.7936384172536748,6.149998855590823,-2.89363773947791,15.193635450659556,1.6281805580564566,10.67181715312519,-11.27834096245337,74.3589843910473,20.946353321604384,4.521818297534364,5,-6.799999237060547,-6.950000762939453,-11.64999771118164,-20.974998474121094,7.599998474121122,4,0.02477291525846792,2.999990463293198,120.1999969482422,-1.57143324250678,121.0,1.1904806885351915,120.9000015258789,0.02477291525846792 4972,2019-05-06,120.9000015258789,120.9000015258789,118.9000015258789,119.8000030517578,31169.0,-0.0016515024835852543,2.636368680598423,1.0000000000000129,66.41509825073871,60.66867701540904,-3.7158015711429186,-6.690323527951563,-10.132167647192531,-22.202430758203718,28.77735688802049,2.1999969482421875,1.184789418134912,5.795001983642578,-3.555365047751735,15.145369015036891,1.1198184679454215,10.470185499339735,-10.341643556463978,69.23085951942647,12.056101472179265,4.675183515697154,5,-6.600002288818359,-6.750003814697266,-11.375,-20.775001525878906,9.79999542236331,0,0.0521091426207696,-2.384622607736233,121.0999984741211,2.999990463293198,120.1999969482422,-1.57143324250678,121.0,0.0521091426207696 4973,2019-05-07,120.8000030517578,122.8000030517578,119.5,120.5,69973.0,-0.0008271172279489258,-1.8695640636091508,0.27273042537399783,65.77947165143593,62.67447799053967,-1.6230983873945348,-6.298957422077038,-9.681294635636263,-21.78234067311591,28.012678205061036,3.3000030517577983,1.5660832780581586,5.305003356933582,-4.322255275924945,14.93226198979211,0.49137404050431144,10.118632673362853,-9.5491466520605,56.52179681954157,-3.1803308780291033,4.813629316429266,5,-1.950000762939439,-6.300003051757798,-11.250001907348619,-20.37500381469725,10.499999999999986,1,0.02400657138428941,2.636368680598423,120.9000015258789,-2.384622607736233,121.0999984741211,2.999990463293198,120.1999969482422,0.02400657138428941 4974,2019-05-08,122.8000030517578,123.1999969482422,120.1999969482422,120.5,47849.0,0.01655629097246858,-1.0689589855568329,7.666598850516566,68.08511156364416,63.7972169100815,-2.6123179875656177,-7.933896474994015,-11.319288354058187,-23.452958125971364,27.452709915894612,3.0,2.891152274652427,6.815003204345686,-3.2645285757225366,16.89453498441391,1.7752373143115818,11.85476909437979,-10.625214919895654,92.00012207031193,29.200454927416217,5.0397658900341105,5,-2.1500053405761577,-8.100006103515597,-13.300003051757798,-22.25000381469725,7.199996948242202,2,0.03338760889438275,-1.8695640636091508,120.8000030517578,2.636368680598423,120.9000015258789,-2.384622607736233,121.0999984741211,0.03338760889438275 4975,2019-05-09,120.5,122.9000015258789,119.8000030517578,122.0,49637.0,-0.018729666079799645,-1.1379344817788517,-0.6521730477068765,63.78737768891745,65.27265143673162,-0.22638502568395324,-5.373854003532514,-8.712003135828041,-20.868730654398917,26.572535149919123,3.099998474121108,4.319093176021141,4.174999999999997,-6.037866501615383,14.387866501615378,-0.9314332508077001,9.281433250807694,-7.222690986499856,37.2093064518131,-27.096008523966212,5.106433250807694,5,0.1999969482422017,-5.800003051757798,-11.0,-19.950000762939453,8.800003051757784,3,0.05726142345127716,-1.0689589855568329,122.8000030517578,-1.8695640636091508,120.8000030517578,2.636368680598423,120.9000015258789,0.05726142345127716 4976,2019-05-10,122.0,123.3000030517578,120.6999969482422,120.6999969482422,64653.0,0.012448132780082943,-3.0000000000000435,-0.8666687011718656,80.23254266618846,67.29676688333765,-1.2460246614780317,-6.406874587155528,-9.868060374010554,-22.092857241217303,25.902688665428382,2.8000030517577983,5.029328295649179,5.170000076293945,-5.120128718350898,15.460128870938789,0.024935678971530706,10.31506447361636,-7.730422193025646,70.45448634252178,-1.575260733472831,5.145064397322419,5,-1.25,-7.25,-11.399999618530273,-20.25,8.800003051757784,4,0.05737704918032782,-1.1379344817788517,120.5,-1.0689589855568329,122.8000030517578,-1.8695640636091508,120.8000030517578,0.05737704918032782 4977,2019-05-13,120.0,122.8000030517578,119.0,122.0999984741211,42370.0,-0.016393442622950838,1.1714255819580566,-1.6153796495181931,73.8970480988231,68.35603410288428,0.9827348158539309,-3.964305099400036,-7.501580779363238,-19.788290233956303,25.0981062653159,3.8000030517577983,4.959662460545417,2.760000228881836,-7.337921390036499,12.85792184780017,-2.2889605805773243,7.808961038340996,-4.646771163651636,23.255797448590414,-54.32519722394002,5.048960809459165,5,0.75,-5.25,-9.30000114440918,-17.950000762939453,15.399993896484375,0,0.07249997456868518,-3.0000000000000435,122.0,-1.1379344817788517,120.5,-1.0689589855568329,122.8000030517578,0.07249997456868518 4978,2019-05-14,124.1999969482422,124.6999969482422,119.9000015258789,120.0,51923.0,0.03499997456868509,-1.1818191276122108,-2.0000000000000067,70.16805497008356,69.08928665674668,-3.017223673940677,-7.609331485338188,-11.275514043202833,-23.676164309068028,24.434723374610183,4.7999954223632955,5.425612281985082,6.359997177124043,-3.901715331077085,16.621709685325186,1.229140923023479,11.490853431224608,-7.89315520604471,91.22806547897902,15.659365586639794,5.1308562541005704,5,-2.75,-8.75,-12.649995803833022,-21.1999969482422,11.600006103515582,1,0.052334944925230165,1.1714255819580566,120.0,-3.0000000000000435,122.0,-1.1379344817788517,120.5,0.052334944925230165 4979,2019-05-15,124.5,125.4000015258789,123.1999969482422,124.1999969482422,107933.0,0.0024154835678684705,1.0952363652216743,0.07142934993877952,62.433848337398366,68.69047466734234,-3.0938970954412355,-7.340585213701502,-11.243568076691417,-23.639970599971747,23.799565636233616,2.2000045776367045,5.485556547141201,6.060000228881833,-4.28996074330783,16.409961201071482,0.8850197427870086,11.234980714976658,-7.018116528956256,85.93747951090825,12.903190145520597,5.174980486094825,5,-2.3499984741210938,-8.700000762939453,-12.94999885559082,-21.449996948242188,14.5,2,0.05461849840769295,-1.1818191276122108,124.1999969482422,1.1714255819580566,120.0,-3.0000000000000435,122.0,0.05461849840769295 4980,2019-05-16,127.6999969482422,127.6999969482422,124.0,124.8000030517578,68955.0,0.025702786732869187,1.5517274037904865,9.666547988403991,73.52940626485446,69.36977327689824,-5.7196172693136305,-9.856682462388008,-14.148182495626969,-26.495321999167473,23.229531028997286,3.6999969482422017,5.409690921657216,8.504997253417983,-2.246447912338553,19.25644241917452,3.129274670539715,13.880719836296251,-8.951214588424833,100.0,26.42701747266834,5.375722582878267,5,-4.399997711181655,-10.75,-15.424995422363295,-24.64999389648439,12.500000000000014,3,0.018010987523280786,1.0952363652216743,124.5,-1.1818191276122108,124.1999969482422,1.1714255819580566,120.0,0.018010987523280786 4981,2019-05-17,126.0999984741211,127.5999984741211,125.0,127.0,64531.0,-0.012529354051352137,1.4761908221950146,-0.3103460069243448,66.5071794787554,69.38000452445564,-3.7277996654793526,-7.548977299096336,-12.191156149472889,-24.4942110750074,23.080684828223333,2.6999969482422017,5.339268534336384,6.209998703002924,-4.43407961184289,16.854077017848752,0.8879595455800171,11.532037860425831,-5.73999748838726,81.60920649007376,9.04956190535195,5.322039157422912,5,-2.75,-9.150001525878892,-13.074996948242188,-22.949996948242188,12.000007629394531,4,0.02537672177921091,1.5517274037904865,127.6999969482422,1.0952363652216743,124.5,-1.1818191276122108,124.1999969482422,0.02537672177921091 4982,2019-05-20,124.4000015258789,126.4000015258789,123.5,125.9000015258789,33845.0,-0.013481339958866578,1.320001220703125,1.6666638409697792,58.37320818689029,68.55708636172837,-1.6529411782921812,-4.670797132129223,-10.185209707897599,-22.356601934753968,24.728691281544677,2.9000015258789062,5.240042226814211,3.610001754760745,-5.09955715897371,12.3195606684952,-0.7447777021064894,7.9647812116279795,-2.718801266893564,57.69234155058721,-11.410584579911323,4.354779456867227,5,-1.0500030517578125,-7.4500045776367045,-11.299999237060547,-21.25,13.29999542236331,0,0.05144695697248425,1.4761908221950146,126.0999984741211,1.5517274037904865,127.6999969482422,1.0952363652216743,124.5,0.05144695697248425 4983,2019-05-21,125.9000015258789,127.0,124.0,124.3000030517578,38765.0,0.012057877665603955,-1.727267052528272,-1.066665649414072,60.98655276172165,67.7683576059592,-2.6300002047049986,-4.935291696241478,-11.34585083897126,-23.444944056156373,26.33841012584216,3.0,5.0605648916627075,4.165001678466794,-1.9635424021519725,10.29354575908556,1.1007296381574179,7.22927371877617,-3.1354178628273246,60.0001017252601,-6.8326740369137084,3.064272040309383,5,-2.5500030517578125,-8.950004577636705,-12.799999237060547,-20.0,10.599998474121094,1,0.07545665016257153,1.320001220703125,124.4000015258789,1.4761908221950146,126.0999984741211,1.5517274037904865,127.6999969482422,0.07545665016257153 4984,2019-05-22,127.1999969482422,127.3000030517578,124.6999969482422,125.1999969482422,61208.0,0.010325618797519143,1.3636287973366978,1.2500011920940213,65.35088541178673,67.942080686278,-3.62100757579519,-5.526261339735527,-12.245698834394247,-24.275238324032316,27.993170587112598,2.6000061035155966,4.9804450502156214,4.834997177124038,-0.773745063741714,10.44373941798979,2.030626056691162,7.6393682975569135,-3.6999969482422017,88.09522944512467,18.646012436836585,2.804371120432874,5,-3.849998474121108,-10.25,-13.999996185302749,-20.549995422363295,10.300003051757798,2,0.06761011249878357,-1.727267052528272,125.9000015258789,1.320001220703125,124.4000015258789,1.4761908221950146,126.0999984741211,0.06761011249878357 4985,2019-05-23,126.0,127.0,125.4000015258789,126.5999984741211,72583.0,-0.009433938498681571,1.2857096146615006,-0.2999992370605469,60.606071615295896,65.76136168062327,-1.7419773584120009,-4.045368560240917,-10.702829226000034,-22.649264208440883,28.237203158769386,1.7999954223632955,4.925311487073614,3.325000381469721,-2.3714892232083002,9.021489986147742,0.4767555791307103,6.173245183808731,-2.0,60.975632449129606,-7.52815200830149,2.8482448023390137,5,-2.6500015258789062,-9.050003051757798,-12.799999237060547,-19.349998474121094,12.699996948242216,3,0.10317460317460325,1.3636287973366978,127.1999969482422,-1.727267052528272,125.9000015258789,1.320001220703125,124.4000015258789,0.10317460317460325 4986,2019-05-24,125.4000015258789,126.6999969482422,124.8000030517578,126.0,43875.0,-0.004761892651754751,-1.1111096982566773,1.0,59.57447430190992,64.16996459207736,-0.6805349439909776,-3.0255526629266285,-9.843679380586366,-21.66556417731357,27.990784897150476,1.8999938964844034,4.5982208332648895,2.360001754760745,-3.0294219684195696,7.74942547794106,-0.33471010682940516,5.054713616350895,-0.7340020751953062,50.00000000000019,-17.651241293260576,2.6947118615901555,5,-1.6000022888183594,-8.450004577636705,-12.200000762939453,-18.325000762939453,13.099998474121094,4,0.1180222906082582,1.2857096146615006,126.0,1.3636287973366978,127.1999969482422,-1.727267052528272,125.9000015258789,0.1180222906082582 4987,2019-05-27,125.0999984741211,126.0999984741211,124.5,125.4000015258789,17226.0,-0.002392368804683742,-1.133331298828125,0.5000063578449448,59.07172438880315,62.937038971935095,0.46822003882296315,-2.3830532738866026,-9.369710167909346,-20.95655634075021,27.67728756668943,1.5999984741210938,4.565821222847703,1.7649986267089872,-3.379757321659781,6.909754575077741,-0.8073793474753899,4.337376600893364,2.599998474121108,33.33325626881352,-34.24998957808311,2.5723779741843793,5,0.34999847412110796,-8.150001525878892,-11.349998474121094,-18.02499771118164,12.900001525878906,0,0.10391692876066494,-1.1111096982566773,125.4000015258789,1.2857096146615006,126.0,1.3636287973366978,127.1999969482422,0.10391692876066494 4988,2019-05-28,126.5,126.9000015258789,124.6999969482422,125.0999984741211,96751.0,0.011191059496044042,-1.0000000000000129,-4.666624281572656,58.008654577209185,62.44535077635852,-0.6383447137624501,-3.5226121000102353,-10.511414745242831,-21.89374528157768,27.116212329271338,2.2000045776367045,4.016840716785225,2.885000228881836,-2.311060027521222,8.081060485284908,0.2869701006803069,5.483030357083365,1.1359970092773608,71.42849357769204,6.647389475736276,2.5980301282015335,5,-0.9000015258789062,-9.400001525878906,-15.25,-19.099998474121094,12.300003051757784,1,0.0885375252825471,-1.133331298828125,125.0999984741211,-1.1111096982566773,125.4000015258789,1.2857096146615006,126.0,0.0885375252825471 4989,2019-05-29,122.3000030517578,126.1999969482422,121.8000030517578,126.0999984741211,67775.0,-0.03320155690310045,1.200001144411361,-2.7142794862153443,53.60000830078628,60.230973224795385,3.5947955494953305,0.8219112760523046,-6.112718616955377,-17.2945696198595,25.88584172203975,4.699996948242202,3.685913481042718,-1.3799968719482507,-6.469758371190821,3.7097646272943052,-3.924877621569536,1.1648838776730344,5.273274017334018,9.615390258431193,-56.230450981833414,2.5448807496212797,5,2.399997711181655,-5.2000045776367045,-11.050003051757798,-14.575000762939439,15.399993896484418,2,0.11610790346614075,-1.0000000000000129,126.5,-1.133331298828125,125.0999984741211,-1.1111096982566773,125.4000015258789,0.11610790346614075 4990,2019-05-30,124.5999984741211,124.9000015258789,122.9000015258789,123.0,32919.0,0.01880617632846615,-1.222227873639951,-0.42105273724935743,55.0387606068626,58.95670446125174,0.9038733052597365,-1.1926956739491743,-8.17352073610428,-19.17476592359317,25.50937432430793,2.599998474121108,3.310076798184653,0.6999984741210881,-4.13016810289551,5.530165051137672,-1.715084814387211,3.115081762629387,2.7423476342773654,54.90188745293349,-9.93298931894504,2.415083288508295,5,-0.04999542236329546,-3.299999237060547,-13.375,-16.874996185302734,10.599998474121122,3,0.10353131367459989,1.200001144411361,122.3000030517578,-1.0000000000000129,126.5,-1.133331298828125,125.0999984741211,0.10353131367459989 4991,2019-05-31,124.0999984741211,124.3000030517578,122.0999984741211,123.3000030517578,66751.0,-0.004012841140634937,2.6666603088622067,0.49999761581194413,58.43621773870209,58.96370552256417,1.2184740310871405,-0.48108491144400034,-7.470667492837265,-18.284748410106545,24.814742032067382,2.5,3.198874590594457,0.04999847412109659,-4.5968999677473334,4.696896915989512,-2.2734507468131113,2.3734476950553045,3.0206539120117384,45.09796295105084,-23.963812726908053,2.3234492209342092,5,0.45000457763670454,-1.2000007629394531,-11.099998474121094,-15.374996185302734,10.099998474121122,4,0.11764704797450665,-1.222227873639951,124.5999984741211,1.200001144411361,122.3000030517578,-1.0000000000000129,126.5,0.11764704797450665 4992,2019-06-03,127.1999969482422,127.1999969482422,122.9000015258789,123.6999969482422,79884.0,0.024979842967262966,1.4571402413504546,4.375025034093974,56.46552234427799,58.46136880951487,-1.6121066246596314,-3.2516156768851943,-10.308265372668345,-21.000686006281057,24.862372721117854,4.2999954223632955,2.6020406044876694,2.8349971771240376,-1.7667279601150625,7.436722314363152,0.5341346085044876,5.135859745743588,-5.399993896484403,100.0,32.34825910894085,2.3008625686195554,6,-2.6499938964844034,-4.25,-13.349998474121108,-17.599998474121108,9.400009155273423,0,0.08883650411057631,2.6666603088622067,124.0999984741211,-1.222227873639951,124.5999984741211,1.200001144411361,122.3000030517578,0.08883650411057631 4993,2019-06-04,123.6999969482422,127.0,119.0,127.0,130056.0,-0.027515723930592206,3.84848036473096,-0.9428580147879424,48.484841478970914,56.587363928090895,1.7243367713334266,0.5025502147743595,-6.574677220553312,-17.134675086210834,23.95491837402576,8.199996948242202,2.177541963891258,-0.8100025177001839,-5.111726322708151,3.491721287307783,-2.9608644202041603,1.3408593848037924,3.5,57.31705728560935,-7.6902941220527765,2.150861902503983,6,-0.599998474121108,-0.75,-9.849998474121108,-13.349998474121108,12.600006103515582,1,0.11560229106344377,1.4571402413504546,127.1999969482422,2.6666603088622067,124.0999984741211,-1.222227873639951,124.5999984741211,0.11560229106344377 4994,2019-06-05,126.9000015258789,126.9000015258789,123.5,124.4000015258789,86130.0,0.025869075639311623,1.720001220703125,-0.7575750569892158,48.48485636645848,55.24056223377562,-1.7016432843593208,-2.5028669152703173,-9.466855310520572,-19.949538439134315,22.900636028162154,3.4000015258789062,2.159863446093439,2.185002136230466,-2.1641164504502513,6.534120722911183,0.010442842890100223,4.359561429570832,0.29999542236329546,96.34151787791086,34.28327176169503,2.1745592933403617,6,-3.8000030517578125,-3.9500045776367045,-13.050003051757812,-16.525001525878906,10.29999542236331,2,0.09377463658621066,3.84848036473096,123.6999969482422,1.4571402413504546,127.1999969482422,2.6666603088622067,124.0999984741211,0.09377463658621066 4995,2019-06-06,127.4000015258789,128.0,125.6999969482422,126.8000030517578,64562.0,0.003940110275712172,1.555565445536565,0.2399993896484432,52.56917723122203,54.46219589258807,-2.2151112751726174,-2.59234218387283,-9.604962913970866,-20.011274953373075,22.050530538041308,2.3000030517577983,1.9570093627229141,2.3400020599365234,-1.6838209415274719,6.363825061400519,0.3280905592045258,4.351913560668521,-8.400001525878906,93.33335028754341,32.35406711411338,2.011911500731998,6,-3.9000015258789062,-4.3000030517578125,-13.250003814697266,-16.10000228881836,9.200004577636719,3,0.08084768680533383,1.720001220703125,126.9000015258789,3.84848036473096,123.6999969482422,1.4571402413504546,127.1999969482422,0.08084768680533383 4996,2019-06-07,129.0,130.5,127.8000030517578,127.9000015258789,77451.0,0.012558857574237026,-3.1538560856372517,1.8333354526149381,59.1269849679671,54.46833595693962,-3.6327720777494363,-3.837795195772216,-10.920176681356878,-21.18240912993238,21.325856250033148,3.0999984741210938,1.5523837235508466,3.590000534057623,-0.5297331651946138,7.7097342333098595,1.5301336844315045,5.649867383683741,-9.819999999999993,86.95652173913044,24.505544905399013,2.0598668496261165,6,-4.25,-4.299999237060547,-14.85000228881836,-17.700000762939453,9.100006103515625,4,0.04806199184683879,1.555565445536565,127.4000015258789,1.720001220703125,126.9000015258789,3.84848036473096,123.6999969482422,0.04806199184683879 4997,2019-06-10,128.69999694824222,129.80000305175778,127.6999969482422,129.5,28036.0,-0.0023256050523858818,1.9999891009362905,-0.7272765104487913,55.8333256509545,54.22663274291133,-3.0937471218286703,-3.0067488782063094,-10.274974984443588,-20.46450442072117,21.313226818915826,2.1000061035155824,1.3485024371491647,2.8549976348877237,-0.6510713647232365,6.36106663449867,1.1019631350822436,4.608032134693204,-9.067196948242213,84.34779954993232,20.695074912838713,1.7530344998054743,6,-3.949996948242216,-3.999996185302763,-14.474998474121122,-16.89999771118167,9.900009155273409,0,0.04273504374838377,-3.1538560856372517,129.0,1.555565445536565,127.4000015258789,1.720001220703125,126.9000015258789,0.04273504374838377 4998,2019-06-11,130.69999694824222,132.10000610351562,128.5,129.0,118933.0,0.01554001590850329,-1.666674201879659,-2.1249880791166307,57.08502111829025,54.61385638930066,-4.9565596435914046,-4.73772253109243,-11.90264290515475,-22.00598111142365,21.002411537167244,3.600006103515625,1.265749098352103,4.529997634887721,0.5000586658788393,8.559936603896602,2.515028150383273,6.544967119392169,-10.632508948242219,83.72083532939477,22.203210628909545,2.014969484504443,6,-5.149993896484403,-5.149993896484403,-16.474998474121122,-18.749996185302763,9.0,1,0.04514161662612626,1.9999891009362905,128.69999694824222,-3.1538560856372517,129.0,1.555565445536565,127.4000015258789,0.04514161662612626 4999,2019-06-12,131.30000305175778,131.60000610351562,128.69999694824222,130.5,67418.0,0.0045907124523743015,3.1428431297751116,0.4705908752277357,60.9958541690673,55.275755673990076,-4.632852969737783,-5.061684101714874,-12.167248749700818,-22.148900266912364,20.49121238997651,2.900009155273409,1.2465570354392952,4.790003585815398,0.23951542182496155,9.340491749805835,2.514759503820187,7.06524766781061,-10.51056396554685,87.49997019771976,24.843315307146582,2.275244081995216,6,-5.749999999999972,-5.749999999999972,-14.625001907348604,-18.950000762939425,8.099990844726591,2,0.03808073026494152,-1.666674201879659,130.69999694824222,1.9999891009362905,128.69999694824222,-3.1538560856372517,129.0,0.03808073026494152 5000,2019-06-13,130.0,132.0,128.89999389648438,131.10000610351562,67749.0,-0.009901013111517809,1.1379397434413376,-1.375002384176745,59.2741864777039,55.368863311656945,-2.7784939436544818,-3.7740322934006656,-10.633526381621124,-20.413091408055166,19.43292116048055,3.100006103515625,1.1386879989788667,3.3750003814697322,-1.4122081456117712,8.162208908551236,0.9813961179289663,5.768604645010484,-8.53192689275079,52.27268786477951,-11.489862878319556,2.393604263540754,6,-4.4499969482421875,-4.4499969482421875,-12.325002670288086,-17.35000228881836,17.699996948242188,3,0.05538459190955547,3.1428431297751116,131.30000305175778,-1.666674201879659,130.69999694824222,1.9999891009362905,128.69999694824222,0.05538459190955547 5001,2019-06-14,129.30000305175778,130.0,127.8000030517578,130.0,67856.0,-0.005384591909555536,5.285732970027288,0.6363573311139112,58.33334090217569,55.576398706978914,-1.4117682148775685,-2.9745117643419974,-9.674111178569987,-19.274539739338024,18.147918850034007,2.1999969482422017,1.472726834987398,2.5150032043456747,-2.4102379436842227,7.440244352375572,0.05238263033072599,4.977623778360623,-7.194013964732591,36.36369941635168,-29.957131746674705,2.4626205740149505,6,-3.7499999999999716,-3.7499999999999716,-11.600006103515582,-16.650005340576143,19.09999084472659,4,0.05645787223095189,1.1379397434413376,130.0,3.1428431297751116,131.30000305175778,-1.666674201879659,130.69999694824222,0.05645787223095189 5002,2019-06-17,130.80000305175778,131.39999389648438,128.69999694824222,129.30000305175778,74200.0,0.011600927800439198,1.0000113028833024,-2.142866485013537,58.49802872150055,56.688975067259975,-2.623269350854855,-4.185024032152739,-10.985404170641615,-20.31083493635785,17.63514126432535,2.699996948242159,1.6635056892164357,3.6950031280517237,-1.4062770931084856,8.796283349211933,1.144363017471619,6.245643238631828,-8.094372943743167,69.76739234577045,3.923583137266874,2.550640110580101,6,-2.9999999999999716,-5.249999999999972,-13.050003051757784,-18.10000228881833,18.399993896484403,0,0.05581041958285904,5.285732970027288,129.30000305175778,1.1379397434413376,130.0,3.1428431297751116,131.30000305175778,0.05581041958285904 5003,2019-06-18,135.39999389648438,135.80000305175778,129.69999694824222,131.19999694824222,181894.0,0.03516812490368504,1.4399949951324662,2.799997965494773,75.48636653753105,59.68914286404582,-6.022401769501755,-8.471126455066667,-15.184602862555963,-24.429236685054235,17.314298075285524,6.100006103515568,1.955330892789192,7.819994354248053,1.5547696030748739,14.085219105421245,4.687381978661449,10.952606729834642,-12.130701228739696,94.99988555908237,21.132962806968067,3.132612375586596,6,-4.649993896484375,-7.999992370605483,-17.649993896484375,-22.699993133544922,11.800003051757812,1,0.023633769211819367,1.0000113028833024,130.80000305175778,5.285732970027288,129.30000305175778,1.1379397434413376,130.0,0.023633769211819367 5004,2019-06-19,135.80000305175778,135.80000305175778,133.10000610351562,135.39999389648438,106002.0,0.0029542774985589215,12.499675758155504,0.09524034426758964,73.52941082187458,62.01805770745166,-5.61797025692249,-8.636613589178467,-15.170908257717471,-24.352416884495568,16.895704971355595,2.699996948242159,2.137985855455682,7.79000320434568,0.5326585240059103,15.047347884685465,4.161330864175795,11.418675544515565,-11.52825355329206,100.0,22.753695491592737,3.62867234016989,6,-4.050003051757784,-8.400001525878892,-17.350006103515582,-22.400005340576143,9.099990844726591,2,0.02871865838617116,1.4399949951324662,135.39999389648438,1.0000113028833024,130.80000305175778,5.285732970027288,129.30000305175778,0.02871865838617116 5005,2019-06-20,139.0,139.5,135.5,136.0,141180.0,0.023564041799193358,1.0,7.499828342552507,78.11320233234848,64.12763741460515,-7.822036052329622,-11.397081123263575,-17.934053972775814,-27.03058056261301,16.709140189,4.0,2.9604363082127634,10.34000015258789,1.652828726783241,19.027171578392526,5.996414439685566,14.683585865490215,-13.805990217270917,95.72649461182023,13.818228460719638,4.34358571290232,6,-5.400001525878906,-9.75,-20.024999618530273,-25.25,6.899993896484375,3,0.002877653931542268,12.499675758155504,135.80000305175778,1.4399949951324662,135.39999389648438,1.0000113028833024,130.80000305175778,0.002877653931542268 5006,2019-06-21,140.19999694824222,140.19999694824222,136.80000305175778,139.0,316869.0,0.008633071570087969,4.66667090522979,0.3999989827474053,76.42275767188161,66.41535208359704,-8.120159968822406,-12.049218709375708,-18.61622058195759,-27.912025070345834,16.86113478152954,3.399993896484432,3.6584369520059,10.799997329711942,0.8521337572560412,20.74786090216783,5.826065543483992,15.773929115939893,-13.575388143786043,100.0,19.538330785378463,4.973931786227944,6,-6.199996948242216,-10.599998474121122,-20.07499885559085,-24.349998474121122,4.400009155273409,4,0.05349500829710263,1.0,139.0,12.499675758155504,135.80000305175778,1.4399949951324662,135.39999389648438,0.05349500829710263 5007,2019-06-24,138.10000610351562,141.5,137.39999389648438,140.19999694824222,104716.0,-0.014978537021665184,-1.3428504165631254,-1.7499968210775099,81.0345065721323,69.07640602291283,-5.0808607484106005,-9.407701312255256,-16.008901192510876,-25.42901014055468,17.252873822802034,4.100006103515625,4.210271347572288,8.050006103515614,-2.400982708383367,18.500994915414594,2.8245116975661233,13.275500509465104,-9.846350721805123,71.18649985452421,-11.698721737989587,5.22549440594949,6,-3.4500045776367188,-7.850006103515625,-17.950008392333984,-21.25000762939453,5.5999908447265625,0,0.07458354335805151,4.66667090522979,140.19999694824222,1.0,139.0,12.499675758155504,135.80000305175778,0.07458354335805151 5008,2019-06-25,137.69999694824222,139.80000305175778,137.5,138.5,105917.0,-0.002896518012993954,-2.833348168304824,0.38095549500452264,76.4705750356507,70.7958194525332,-4.004606861547643,-8.564711670174631,-15.10864658994359,-24.622060487023575,17.4087673903271,2.300003051757784,4.485512067000229,7.089997100830118,-3.752977832487801,17.932972034148037,1.6685096341711585,12.511484567489077,-7.591853319971193,54.7618355609974,-25.329820258348093,5.42148746665896,6,-3.0499954223633097,-7.449996948242216,-17.549999237060575,-20.849998474121122,6.999999999999972,1,0.08351488928734341,-1.3428504165631254,138.10000610351562,4.66667090522979,140.19999694824222,1.0,139.0,0.08351488928734341 5009,2019-06-26,136.5,138.19999694824222,135.39999389648438,137.80000305175778,50170.0,-0.00871457498066075,1.6666811989100365,1.6249976158233261,71.5639789862595,72.16135195348383,-2.223214583280992,-6.583900795521458,-13.421705761044365,-23.018767908269467,18.619790920648775,2.800003051757841,4.917522463091643,5.180000305175781,-5.2225505971534005,15.582551207504977,-0.02127514598882385,10.381275756340372,-4.796996479686925,18.03286889961728,-57.889409067241616,5.201275451164595,6,-1.8499984741210938,-6.25,-16.35000228881836,-19.650001525878906,10.699996948242188,2,0.07838825603107824,-2.833348168304824,137.69999694824222,-1.3428504165631254,138.10000610351562,4.66667090522979,140.19999694824222,0.07838825603107824 5010,2019-06-27,137.5,137.80000305175778,135.60000610351562,136.0,61586.0,0.0073260073260073,1.095229099152806,-1.1538434451917574,70.73170731707316,73.53894822180575,-2.288074418319951,-6.922851032441201,-13.91632580796977,-23.62392523504191,19.896259667356947,2.199996948242159,5.230183465388251,5.535000228881842,-4.711699321460685,15.781699779224354,0.4116504537105925,10.658350004053105,-4.425416972530769,34.426295119693826,-38.44372628009257,5.123349775171259,6,-2.4000015258789062,-7.25,-17.35000228881836,-20.650001525878906,5.100006103515625,3,0.05381813742897723,1.6666811989100365,136.5,-2.833348168304824,137.69999694824222,-1.3428504165631254,138.10000610351562,0.05381813742897723 5011,2019-06-28,138.69999694824222,138.89999389648438,137.5,137.5,83766.0,0.00872725053267076,-1.3333290947700367,0.7999979654948106,73.3644926451189,75.19077754665224,-2.251195893644308,-7.349798404626284,-14.573683676282428,-24.462801130691332,21.677549832447177,1.399993896484375,5.457627923790369,6.004997253417997,-3.958826671774034,15.968821178610028,1.0230852908219958,10.986909216014013,-4.4458555446186665,54.0983565550196,-16.604339901050956,4.981911962596015,6,-3.099998474121122,-8.449996948242216,-18.549999237060575,-21.849998474121122,-3.399993896484432,4,0.05191057755342943,1.095229099152806,137.5,1.6666811989100365,136.5,-2.833348168304824,137.69999694824222,0.05191057755342943 5012,2019-07-01,138.5,140.30000305175778,137.10000610351562,140.10000610351562,84691.0,-0.0014419390961980527,2.19999694824225,-1.3333418104598949,69.89797626322965,74.56984529395208,-0.9432870130019353,-6.598116244251543,-13.635203792996464,-23.894389736759422,22.632736955119544,3.199996948242159,5.871962158148904,5.240000152587896,-4.693335102927932,15.17333540810371,0.27333252482998205,10.20666778034581,-3.231438392883746,63.26531247761825,-5.551470071027225,4.96666762775791,7,-1.1999969482421875,-8.25,-18.125001907348633,-21.650001525878906,-4.600006103515625,0,0.044043365368343856,-1.3333290947700367,138.69999694824222,1.095229099152806,137.5,1.6666811989100365,136.5,0.044043365368343856 5013,2019-07-02,138.0,139.30000305175778,137.0,139.19999694824222,82865.0,-0.0036101083032491488,2.285697158614168,0.7499952316466255,67.17949279745463,73.86429884679431,-0.03988511574712561,-5.240551758976579,-12.406647686738438,-23.017158976099523,24.97758792956773,2.300003051757784,6.418887286983335,4.025000000000006,-5.03081988869306,13.080819888693085,-0.502909944346527,8.552909944346538,-1.8590370178800129,53.061249910471865,-12.839015636836017,4.527909944346539,7,0.4499969482421875,-7.75,-16.8000030517578,-21.0500030517578,-3.5,1,0.0413043257118999,2.19999694824225,138.5,-1.3333290947700367,138.69999694824222,1.095229099152806,137.5,0.0413043257118999 5014,2019-07-03,138.80000305175778,139.89999389648438,137.60000610351562,138.0,54309.0,0.005797123563462181,-1.8750011920997167,-0.6666709052299238,73.1579213657749,73.3137120727306,-0.4130193063400043,-5.379115678708246,-12.698785429381061,-23.408297250371533,27.49294409571184,2.29998779296875,6.938058312339393,4.230002975463833,-4.42334380687231,12.88334975779999,-0.09667041570423862,8.556676366631905,-1.908774887134598,68.08508566029998,0.44197879476131163,4.326673391168076,7,-0.3500061035155966,-8.550003051757784,-17.45000457763669,-21.850006103515582,-3.0,2,0.04250715970290231,2.285697158614168,138.0,2.19999694824225,138.5,-1.3333290947700367,138.69999694824222,0.04250715970290231 5015,2019-07-04,137.69999694824222,139.0,136.30000305175778,139.0,28990.0,-0.007925115845317299,3.1538317076892817,-1.6249976158233261,71.6494756166048,72.78334739992205,0.5399725587135151,-3.6553042058773997,-11.26086243856777,-21.934404557013906,29.68019751792852,2.699996948242216,6.57725920677413,2.614997100830095,-5.447462442450359,10.677456644110563,-1.4162326708101318,6.646226872470322,3.800003051757784,34.999847412110796,-35.08799025631879,4.031229771640234,7,0.7499999999999716,-7.449996948242216,-16.799997329711942,-20.750000000000014,-3.099990844726591,3,0.06899056071563137,-1.8750011920997167,138.80000305175778,2.285697158614168,138.0,2.19999694824225,138.5,0.06899056071563137 5016,2019-07-05,135.19999694824222,137.89999389648438,134.19999694824222,137.69999694824222,45914.0,-0.018155410714639886,1.551727403790532,1.923072408652929,60.784301992469445,70.53332466884841,2.5212744087187104,-0.7030457459851789,-8.3902240420542,-19.0568891164923,30.85347932443634,3.699996948242159,6.242794377677029,-0.19500274658199146,-7.731991661550438,7.341986168386455,-3.963497204066215,3.573491710902232,6.196003112792937,16.393426220076694,-51.51521045146109,3.7684944574842216,7,2.050003051757784,-4.949996948242216,-12.274995803833036,-18.250000000000014,0.0,4,0.054733796762630904,3.1538317076892817,137.69999694824222,-1.8750011920997167,138.80000305175778,2.285697158614168,138.0,0.054733796762630904 5017,2019-07-08,134.19999694824222,136.0,133.39999389648438,134.19999694824222,98864.0,-0.007396449871096,-2.2499952316464924,-0.0,46.428581159940336,67.19532534932502,3.2518464367036017,0.7695843429108606,-7.059025636094319,-17.721273887678592,32.0099975597246,2.600006103515625,5.388513994245159,-1.4700027465819971,-8.351280608835197,5.411275115671202,-4.910641677708583,1.9706361845445883,6.908162988281219,12.307739257812937,-50.01878099443155,3.440638931126594,7,2.650001525878878,-3.949996948242216,-10.47499656677249,-17.250000000000014,1.400009155273409,0,0.008196766978614933,1.551727403790532,135.19999694824222,3.1538317076892817,137.69999694824222,-1.8750011920997167,138.80000305175778,0.008196766978614933 5018,2019-07-09,136.60000610351562,137.80000305175778,134.19999694824222,134.19999694824222,77830.0,0.017883824216471833,-1.9999936421955007,100.0,52.127667345466314,65.03573516701466,0.7592363726801068,-1.228745936805808,-9.147924089113047,-19.77149814872992,32.73713338570176,3.600006103515568,4.568262151470918,0.6350059509277344,-5.843223307634787,7.113235209490256,-2.6041086783535263,3.874120580208995,4.045663870605466,49.23095703125,-7.986012679702135,3.239114629281266,7,0.24999237060546875,-6.350006103515625,-12.850006103515625,-19.650009155273423,-3.600006103515625,1,-0.019765827865228514,-2.2499952316464924,134.19999694824222,1.551727403790532,135.19999694824222,3.1538317076892817,137.69999694824222,-0.019765827865228514 5019,2019-07-10,136.30000305175778,137.69999694824222,135.0,136.0,66966.0,-0.0021962155077100975,-1.3478203180458408,0.125000794725555,41.50944844787488,61.788817514881536,1.148682674047933,-0.5638584754986766,-8.537105710960972,-19.123097001546242,33.50356453524774,2.699996948242216,3.765339099574902,0.08500289916989345,-6.009782396345628,6.179788194685415,-2.962389748587867,3.132395546927654,3.910926357705108,51.78582133067344,-0.5368214132519711,3.0473926477577655,7,0.5499954223633097,-3.800003051757784,-13.275005340576143,-19.350006103515582,-4.0,2,-0.013206184970327994,-1.9999936421955007,136.60000610351562,-2.2499952316464924,134.19999694824222,1.551727403790532,135.19999694824222,-0.013206184970327994 5020,2019-07-11,137.19999694824222,138.60000610351562,135.80000305175778,136.30000305175778,69027.0,0.006603036510150817,-1.9473811015274318,2.9999491378876617,40.38461914664281,58.12438712616198,0.2253567428243457,-0.9452532725655374,-9.08362749936046,-19.670712569071156,34.28202827392486,2.800003051757841,3.2042682302374033,0.6249969482422273,-4.7297339856949066,5.979727882179361,-2.052368518726354,3.3023624152108084,2.6022763304419527,73.07681021632271,25.67857045208997,2.6773654669685687,7,-0.34999847412112217,-3.599998474121122,-14.174999237060575,-20.250000000000014,-2.800003051757841,3,-0.010204037373357733,-1.3478203180458408,136.30000305175778,-1.9999936421955007,136.60000610351562,-2.2499952316464924,134.19999694824222,-0.010204037373357733 5021,2019-07-12,136.60000610351562,137.69999694824222,135.30000305175778,137.0,47255.0,-0.004373111210439262,1.6666779695500111,-0.44444067681662786,44.68085336634716,55.322484582063915,0.5544430558257432,0.24208866537611584,-8.158862841613029,-18.71985158899274,35.50543366099146,2.399993896484432,2.8051104256265944,-0.33999404907225994,-4.459472133313852,3.7794840351693324,-2.3997330911930703,1.7197449930485504,2.818130412236542,61.53855182694227,16.440944318621057,2.0597390421207975,7,0.04998779296875,-2.0000076293945312,-13.300006866455078,-19.50000762939453,1.599990844726591,4,-0.014641287779185053,-1.9473811015274318,137.19999694824222,-1.3478203180458408,136.30000305175778,-1.9999936421955007,136.60000610351562,-0.014641287779185053 5022,2019-07-15,138.10000610351562,138.89999389648438,136.60000610351562,136.60000610351562,61582.0,0.010980965834388678,-2.066650390625,-3.7500572213321126,51.31581985389697,53.55985425500196,-1.1267530779452386,-0.7198809223815488,-9.303515279224257,-19.880647646987512,36.49227052507114,2.29998779296875,2.390339582329233,0.7950057983398438,-2.1639954802319608,3.7540070769116483,-0.6844948409460585,2.274506437625746,0.9570418550804618,82.97897207639778,37.48848577054391,1.4795006392858963,7,-1.45001220703125,-3.5000076293945312,-13.375005722045898,-19.75000762939453,0.399993896484375,0,-0.020999341253465587,1.6666779695500111,136.60000610351562,-1.9473811015274318,137.19999694824222,-1.3478203180458408,136.30000305175778,-0.020999341253465587 5023,2019-07-16,138.60000610351562,139.89999389648438,136.19999694824222,137.19999694824222,61761.0,0.0036205646480942377,-1.1764629324621083,0.9333394368489394,57.24140035695041,51.791351920688115,-1.7128121681683695,-1.020155899247186,-9.431807433274543,-20.027108989598915,36.53959566956516,3.699996948242159,1.7814379048800504,1.1350051879882699,-1.7350033352201137,4.0050137111966535,-0.2999990736159077,2.5700094495924475,-5.20001220703125,73.46960383151784,23.493599575322065,1.4350042616041858,7,-1.95001220703125,-3.9500045776367188,-13.875005722045898,-20.25000762939453,3.5,1,-0.02164502069184182,-2.066650390625,138.10000610351562,1.6666779695500111,136.60000610351562,-1.9473811015274318,137.19999694824222,-0.02164502069184182 5024,2019-07-17,139.69999694824222,142.0,138.60000610351562,138.69999694824222,65137.0,0.007936441531647853,-4.666742961775881,0.7142810432583986,57.53424084864009,50.22299250202537,-2.9856905518659005,-1.9109642484758638,-10.204120473964622,-20.773155854430428,36.76594485028095,3.399993896484375,1.323824713218471,2.039996337890642,-0.883159820348169,4.963152496129453,0.5784182587712507,3.5015744170100334,-6.1700030517578455,65.67158060629859,13.161526652878393,1.4615780791193997,7,-2.0000000000000284,-4.79999542236331,-14.149993896484403,-20.54999542236331,-1.800003051757841,2,-0.04795989330425332,-1.1764629324621083,138.60000610351562,-2.066650390625,138.10000610351562,1.6666779695500111,136.60000610351562,-0.04795989330425332 5025,2019-07-18,139.39999389648438,141.39999389648438,138.0,139.10000610351562,92337.0,-0.002147480732365259,-1.7199951171875,0.29998779296875,52.554733956827526,49.30859605362071,-2.703483544699168,-1.6648140619105334,-9.499022356451974,-20.134923855928662,36.16919749930707,3.399993896484375,0.945891657246591,1.7199935913085938,-1.2469107908646038,4.686897973481791,0.236541400221995,3.2034457823951925,-5.531199755859376,61.1939210778633,8.517755760044288,1.4834521910865919,7,-1.6999969482421875,-4.499992370605469,-13.849990844726562,-20.24999237060547,-3.5,3,-0.050932504702969394,-4.666742961775881,139.69999694824222,-1.1764629324621083,138.60000610351562,-2.066650390625,138.10000610351562,-0.050932504702969394 5026,2019-07-19,147.6999969482422,148.8000030517578,143.1999969482422,143.1999969482422,150718.0,0.059540914025586256,-1.4888916015625,15.000610376398779,71.10090747785546,52.049965644500176,-10.106723858947078,-9.88071596903265,-17.337488280767445,-28.038613319002053,35.89944566384107,9.400009155273438,0.5695661181194396,9.644996643066406,4.352510861417329,14.937482424715483,6.998753752241868,12.291239533890945,-13.505954573242178,91.26979705820375,38.283492981281825,2.6462428908245372,7,-6.1999969482421875,-9.399993896484375,-22.149993896484375,-28.54999542236328,-12.800003051757812,4,-0.0900474158873441,-1.7199951171875,139.39999389648438,-4.666742961775881,139.69999694824222,-1.1764629324621083,138.60000610351562,-0.0900474158873441 5027,2019-07-22,148.39999389648438,149.10000610351562,146.8000030517578,147.3000030517578,58048.0,0.00473931592894683,-1.190488646684832,0.2444424099392361,73.63634976473716,54.43981924664138,-9.589010888011046,-10.29745465624029,-17.493822337918715,-28.315042125069,35.408241824088364,2.3000030517578125,0.3242048822814638,9.829994201660156,2.799806560784617,16.860181842535695,6.314900381222401,13.345088022097912,-13.329593880878889,94.57355263391351,39.878410746177636,3.5150938204377655,7,-6.3499908447265625,-9.499992370605469,-22.849990844726562,-29.24999237060547,-10.5,0,-0.06873313590132024,-1.4888916015625,147.6999969482422,-1.7199951171875,139.39999389648438,-4.666742961775881,139.69999694824222,-0.06873313590132024 5028,2019-07-23,149.1999969482422,150.10000610351562,148.1999969482422,148.89999389648438,66926.0,0.005390856365640184,-1.2353089012754574,0.2727323169970453,73.63634976473719,58.00947494851496,-9.402521493913355,-10.742506005205428,-17.86505641236863,-28.68092821798794,34.94117595715911,1.9000091552734375,0.5690411591192799,10.05499725341798,1.5897215114393077,18.520272995396653,5.822359382428658,14.287635124407302,-13.007228445603886,92.56191155959878,37.92630374878699,4.232637870989333,7,-6.499992370605469,-9.299995422363281,-22.524993896484375,-30.04999542236328,-12.599990844726562,1,-0.0717157987071142,-1.190488646684832,148.39999389648438,-1.4888916015625,147.6999969482422,-1.7199951171875,139.39999389648438,-0.0717157987071142 5029,2019-07-24,147.1999969482422,150.6999969482422,147.10000610351562,150.10000610351562,76326.0,-0.013404826011449655,-1.3225815978460433,-9.66659885051625,70.74236360704523,61.38255766633746,-6.3628826863695735,-8.326702012148587,-15.460358797028391,-26.30672555998551,35.24438829225311,3.5999908447265625,1.2565736177550377,7.519997406005871,-1.5707926612639085,16.61078747327565,2.974602372370981,12.06539243964076,-9.616504685516162,72.44093825956047,14.68862185263599,4.545395033634887,7,-4.1999969482421875,-5.299995422363281,-18.124996185302734,-26.199996948242188,-9.499999999999972,2,-0.03464667765258034,-1.2353089012754574,149.1999969482422,-1.190488646684832,148.39999389648438,-1.4888916015625,147.6999969482422,-0.03464667765258034 5030,2019-07-25,144.89999389648438,148.10000610351562,143.8000030517578,147.60000610351562,67540.0,-0.015625021055989063,1.324318305537685,0.9310357528083976,71.36563491695367,64.34753339418263,-3.191378543413549,-5.738079020543893,-12.877201627331658,-23.68201314828204,35.080241248459245,4.3000030517578125,1.6521439735098227,4.849994659423828,-4.466766148755141,14.166755467602798,0.1916142553343434,9.508375063513313,-5.742521071496412,22.6666259765625,-38.65184531816308,4.65838040408948,7,-1.4499969482421875,-2.8499984741210938,-15.324993133544922,-23.899993896484375,-4.0999908447265625,3,-0.04830918077885327,-1.3225815978460433,147.1999969482422,-1.2353089012754574,149.1999969482422,-1.190488646684832,148.39999389648438,-0.04830918077885327 5031,2019-07-26,145.89999389648438,146.39999389648438,144.89999389648438,145.10000610351562,49427.0,0.006901311539836197,-1.499974568943594,-0.2962904356082013,75.7709218528069,67.06476694961707,-3.0546752021191423,-6.504505682925355,-13.525008772932722,-24.311467832776742,34.671023601412834,1.5,2.373555740866095,5.48999481201173,-4.15766741180002,15.13765703582348,0.6661637001058693,10.313825923917591,-5.357418176705892,30.434676845098828,-35.55144863794765,4.823831111905875,7,-2.4499969482421875,-3.8499984741210938,-14.474994659423828,-23.04999542236328,-5.199996948242159,4,-0.06854009882341028,1.324318305537685,144.89999389648438,-1.3225815978460433,147.1999969482422,-1.2353089012754574,149.1999969482422,-0.06854009882341028 5032,2019-07-29,144.60000610351562,146.1999969482422,144.60000610351562,145.89999389648438,39684.0,-0.008910129179930504,-1.4615474904925114,-1.6250095368886854,68.51853944966558,68.31778240436319,-0.8221578770824465,-4.9793847056291725,-11.825868276099271,-22.66389277041091,33.91143523511834,1.5999908447265625,3.0851447484867265,3.885006713867199,-5.893219838518178,13.663233266252576,-1.0041065623254894,8.774119990059887,-2.8385398363215018,11.594257382827875,-54.17686136546051,4.889113276192684,7,-0.25000762939453125,-2.5500106811523438,-12.800006866455078,-21.40000915527341,-5.0,0,-0.06708168601381137,-1.499974568943594,145.89999389648438,1.324318305537685,144.89999389648438,-1.3225815978460433,147.1999969482422,-0.06708168601381137 5033,2019-07-30,143.6999969482422,145.60000610351562,142.89999389648438,144.39999389648438,60880.0,-0.006224129441800619,-1.347833586540439,0.5384642471477534,66.66666666666663,69.33249638414392,0.9804706359642523,-3.8266450222567414,-10.577291819545849,-21.413211008937537,32.92405673949137,2.70001220703125,3.797613545885042,2.699997711181652,-7.077308283071176,12.47730370543448,-2.188655285944776,7.58865070830808,-0.8659069993223056,10.256445368665894,-54.91738808529091,4.8886529971264165,7,0.6500015258789062,-1.6500015258789062,-11.249996185302734,-19.849998474121094,-1.3000030517578125,1,-0.04036188709069255,-1.4615474904925114,144.60000610351562,-1.499974568943594,145.89999389648438,1.324318305537685,144.89999389648438,-0.04036188709069255 5034,2019-07-31,144.6999969482422,145.1999969482422,141.60000610351562,143.0,53931.0,0.006958942388566536,1.6666628990601706,-2.428577656675749,66.81615270292819,70.917098467044,0.8541284573852579,-4.597695125147567,-11.251826878090526,-22.034002702404806,31.588397634295116,3.5999908447265625,4.37271423237479,3.4049980163574105,-6.448552109021392,13.258548141736213,-1.5217770463319766,8.331773079046798,6.0,47.69216684194711,-15.801139064594636,4.9267750626894,7,1.4500045776367188,-2.6500015258789062,-12.249996185302734,-20.849998474121094,-6.399993896484403,2,-0.05597782318975342,-1.347833586540439,143.6999969482422,-1.4615474904925114,144.60000610351562,-1.499974568943594,145.89999389648438,-0.05597782318975342 5035,2019-08-01,147.1999969482422,147.1999969482422,144.0,144.3000030517578,45328.0,0.01727712545076443,1.2068990918370568,1.7058818249544478,71.90081029224363,71.00597655753158,-0.47280578414307683,-6.692621213947717,-13.351915929227971,-24.161954755619945,31.01681052953953,3.1999969482421875,4.931889147200195,5.429998016357416,-4.608051701530144,15.468047734244976,0.41097315741365037,10.449022875301182,3.3180001831054824,100.0,34.761591162903926,5.0190248589437765,8,-1.0499954223632812,-5.150001525878906,-14.749996185302734,-23.349998474121094,-10.999999999999972,3,-0.06453804481626668,1.6666628990601706,144.6999969482422,-1.347833586540439,143.6999969482422,-1.4615474904925114,144.60000610351562,-0.06453804481626668 5036,2019-08-02,142.60000610351562,145.8000030517578,142.3000030517578,145.39999389648438,45942.0,-0.03124993845172419,-1.0588272253188644,-0.9655150641396656,58.24176192701263,69.2954667977844,3.7187376573686493,-1.591407207558234,-8.377878430233125,-19.25440214454065,31.165984978292848,4.899993896484375,5.35077098478709,0.4600067138671875,-9.092150157191071,10.012163584925446,-4.316071721661956,5.236085149396331,7.7396312072754085,17.85717205130231,-43.272604715381675,4.776078435529134,8,3.5499954223632812,-0.5500106811523438,-9.925006866455078,-18.75000762939453,-9.600006103515625,4,-0.012622741758167688,1.2068990918370568,147.1999969482422,1.6666628990601706,144.6999969482422,-1.347833586540439,143.6999969482422,-0.012622741758167688 5037,2019-08-05,135.30000305175778,141.39999389648438,135.10000610351562,141.39999389648438,90936.0,-0.05119216507226976,1.0655728683314614,2.1785776566757593,45.16128454874913,66.13157066267463,10.018657877358152,6.108412426160925,-0.7712718910265153,-11.729275313076855,31.557634159371016,7.5,5.751324979126309,-6.894996643066435,-16.265600057728193,2.4756067715953236,-11.5802983503973,-2.2096949357355697,14.864841634887739,1.6528685914611418,-55.52355269773584,4.685301707330873,8,7.599998474121122,6.749992370605497,-2.375003814697237,-11.45000457763669,-5.699996948242159,0,0.039911262192793284,-1.0588272253188644,142.60000610351562,1.2068990918370568,147.1999969482422,1.6666628990601706,144.6999969482422,0.039911262192793284 5038,2019-08-06,133.89999389648438,136.10000610351562,133.89999389648438,135.0,66695.0,-0.010347443634113218,-3.0,0.18032914007839443,41.569765249802686,62.89017084520323,10.08016175800796,7.690044592514852,0.880260883989223,-10.07806356451735,31.572055861320415,2.20001220703125,4.9508758080847315,-8.160005187988276,-17.938904644927874,1.6188942689513226,-13.049454916458075,-3.2705554595184765,15.662257246835964,0.0,-53.78433159701439,4.889449728469804,8,7.100006103515625,8.150001525878906,-0.12499237060546875,-10.049995422363281,-3.099990844726591,1,0.04256917450973008,1.0655728683314614,135.30000305175778,-1.0588272253188644,142.60000610351562,1.2068990918370568,147.1999969482422,0.04256917450973008 5039,2019-08-07,134.5,136.60000610351562,133.5,134.30000305175778,73884.0,0.004481001724163436,-2.444445386343407,-0.18181439866835708,42.93949254650192,59.7317105818197,8.369334902172426,7.323765787148886,0.6793355659654594,-10.428811384545753,31.535941401365307,3.100006103515625,3.9559411143932266,-7.46999893188476,-17.501965581796327,2.561967718026807,-12.485982256840543,-2.4540156069289765,14.122515708510178,7.299271698949594,-43.66626416464483,5.015983324955782,8,5.849998474121094,7.549995422363281,-0.15000152587890625,-10.650001525878906,-4.300003051757784,2,0.05873601410025553,-3.0,133.89999389648438,1.0655728683314614,135.30000305175778,-1.0588272253188644,142.60000610351562,0.05873601410025553 5040,2019-08-08,135.80000305175778,137.19999694824222,134.5,137.19999694824222,67358.0,0.009665450198942604,2.8571553133513827,-7.000076295108773,28.519876078856427,54.481594384714086,6.305880482766156,6.233073913223393,-0.27239944093318513,-11.464676107640798,31.192459645810988,2.699996948242216,2.836182286310901,-6.099996185302757,-16.290390183158365,4.090397812552851,-11.195193184230561,-1.004799186374953,11.61271140007159,18.69920716344121,-26.045824091905267,5.095196998927802,8,4.54999542236331,6.249992370605497,-1.4500045776366903,-11.800003051757784,-7.400009155273409,3,0.01840942521221578,-2.444445386343407,134.5,-3.0,133.89999389648438,1.0655728683314614,135.30000305175778,0.01840942521221578 5041,2019-08-09,134.60000610351562,137.10000610351562,134.60000610351562,135.39999389648438,45338.0,-0.008836501629420401,-5.250095368886854,0.5714223433242275,25.531947128859827,49.705306349069005,6.408309754691686,7.668733315449828,1.2852209759787456,-10.022401009198248,31.06774488770201,2.5,1.79533109942588,-7.199993133544922,-17.64543625214887,3.2454499850590253,-12.422714692846881,-1.9772715742429625,11.699691192167393,13.924138650349407,-23.505109792517857,5.222721559301969,8,5.749992370605469,7.449989318847656,-0.25000762939453125,-10.600006103515625,-6.800003051757827,4,0.011887004250921818,2.8571553133513827,135.80000305175778,-2.444445386343407,134.5,-3.0,133.89999389648438,0.011887004250921818 5042,2019-08-12,135.19999694824222,137.69999694824222,134.10000610351562,135.5,40573.0,0.004457584082612653,-1.880010253968858,0.3750095368886499,25.00000000000003,45.07567671943938,4.844114094402499,7.21000193649661,0.9572614609574259,-10.36458486573052,30.537992744527376,3.599990844726591,0.8443011274888192,-6.455001831054659,-17.19312052939233,4.283116867283013,-11.824061180223481,-1.0859424818858372,10.075724563786167,40.47614722562356,9.60686055843637,5.369059349168835,8,5.150001525878878,6.849998474121065,-1.449996948242216,-6.999996185302763,-4.099990844726591,0,-0.016272167144237626,-5.250095368886854,134.60000610351562,2.8571553133513827,135.80000305175778,-2.444445386343407,134.5,-0.016272167144237626 5043,2019-08-13,135.60000610351562,136.30000305175778,132.39999389648438,135.30000305175778,44308.0,0.0029586476649592353,3.588254301639994,-1.0000000000001894,28.030327988713083,40.76614064008214,3.547329928449386,6.928968355698373,0.9523731972938378,-10.498650188786783,29.874442425259684,3.900009155273409,-0.3823904135248313,-5.904992675781244,-16.903453081509184,5.0934677299466955,-11.404222878645214,-0.4057624729172744,8.733657687550476,60.37755404631151,33.330621003237766,5.4992302028639735,8,4.199989318847656,5.949989318847656,-2.050006866455078,-5.800006866455078,-4.400009155273409,1,-0.04424778561897458,-1.880010253968858,135.19999694824222,-5.250095368886854,134.60000610351562,2.8571553133513827,135.80000305175778,-0.04424778561897458 5044,2019-08-14,133.0,136.30000305175778,132.60000610351562,135.80000305175778,47247.0,-0.019174085446064137,-1.0555590876916203,-9.333248563144334,27.715377423403154,35.85664809909987,4.82003600014022,9.48773206195554,3.8222729360920766,-7.629152098674211,28.66942445548366,3.699996948242159,-1.4398801777390418,-8.169998931884777,-19.790503480475593,3.450505616706039,-13.980251206180185,-2.359746657589369,10.140296801607917,11.32086335906207,-15.607632903906353,5.810252274295401,8,6.099998474121094,8.549995422363281,0.5499992370605469,-3.1500015258789062,0.6999969482422159,2,-0.016541330437911395,3.588254301639994,135.60000610351562,-1.880010253968858,135.19999694824222,-5.250095368886854,134.60000610351562,-0.016541330437911395 5045,2019-08-15,132.30000305175778,134.0,129.60000610351562,132.80000305175778,63360.0,-0.0052631349491896184,2.034484935860275,0.178571233944231,24.24245051443478,32.07894683103567,3.5584035247741497,10.148881047792173,4.773475155467764,-6.640240455818628,27.962865564693075,4.399993896484375,-2.501503156405022,-8.514996337890665,-20.77915047154383,3.7491577957624997,-14.647073404717247,-2.3829192710640825,9.766263459337779,33.33333333333287,6.565447252023432,6.132077066826577,8,3.199996948242216,7.849998474121122,2.374996185302763,-2.4500045776366903,0.0,3,-0.015873061640777286,-1.0555590876916203,133.0,3.588254301639994,135.60000610351562,-1.880010253968858,135.19999694824222,-0.015873061640777286 5046,2019-08-16,134.39999389648438,135.0,132.30000305175778,132.60000610351562,35980.0,0.0158729463060181,-1.2500031789224428,-3.5999755859375,31.249985975383993,30.533246989550655,0.19323909517436277,7.379762932361757,2.9026903429096933,-8.487266969757599,25.71446328342854,2.699996948242216,-3.6915095013049495,-5.750005340576166,-17.88390404109066,6.383893359938327,-11.816954690833427,0.3169440096810945,6.1703213657015965,59.25917553467025,29.309032683466864,6.066949350257254,8,-0.7499923706054688,5.750007629394531,0.8250045776367188,-4.549995422363281,-5.599990844726591,4,-0.044642859170226146,2.034484935860275,132.30000305175778,-1.0555590876916203,133.0,3.588254301639994,135.60000610351562,-0.044642859170226146 5047,2019-08-19,138.19999694824222,138.69999694824222,134.69999694824222,135.19999694824222,72784.0,0.028273833514342428,1.0,1.6666779695500322,40.863789228006866,30.454805209351115,-3.5225758886358562,2.926462154698214,-0.6095531026419394,-11.980899798085247,22.893318062437135,4.300003051757841,-5.288193136339601,-1.4400024414062216,-12.955554526000952,10.07554964318851,-7.197778483703587,4.317773600891144,1.0538812149033276,94.50548897760982,59.50041669386896,5.75777604229737,8,-4.04999542236331,1.9500045776366903,-2.5750007629394815,-8.349998474121122,-6.300003051757841,0,-0.07525321364789439,-1.2500031789224428,134.39999389648438,2.034484935860275,132.30000305175778,-1.0555590876916203,133.0,-0.07525321364789439 5048,2019-08-20,138.5,140.69999694824222,137.80000305175778,138.39999389648438,99467.0,0.002170789134460893,-3.461570965772933,0.033335367838541664,39.455790786496905,30.067727236017227,-3.465927125814545,1.8801363355354965,-0.6768533490042614,-11.971274604611835,19.765699748785874,2.899993896484432,-6.263761201633201,-0.6049995422363281,-11.208566595135153,9.998567510662497,-5.9067830686857405,4.696783984213084,-8.899993896484375,80.18019132612713,44.84751964956291,5.301783526449415,8,-3.3499984741210938,1.6500015258789062,-2.8750038146972656,-8.299999237060547,-10.699996948242202,1,-0.05342955881938172,1.0,138.19999694824222,-1.2500031789224428,134.39999389648438,2.034484935860275,132.30000305175778,-0.05342955881938172 5049,2019-08-21,142.10000610351562,142.10000610351562,138.39999389648438,138.69999694824222,43134.0,0.025992823852098335,1.1764719081961916,33.998016478486136,41.639363453667585,31.525448055440688,-6.564865653929445,-2.2361892330008573,-4.016869383346091,-15.263122609520252,17.11084482025432,3.70001220703125,-6.154372978248773,3.2500061035156307,-6.762721046239193,13.262733253270454,-1.756357471361781,8.256369678393042,-12.278000183105462,100.0,69.83806319187175,5.006363574877408,8,-6.25,-1.9500045776367188,-6.450008392333984,-11.900005340576172,-12.600006103515625,2,-0.0767066058205027,-3.461570965772933,138.5,1.0,138.19999694824222,-1.2500031789224428,134.39999389648438,-0.0767066058205027 5050,2019-08-22,137.89999389648438,141.89999389648438,137.89999389648438,141.8000030517578,59684.0,-0.029556734881289626,-1.0512772358964126,-1.1470584275411522,42.192680251196876,33.37664062458925,-2.2748702100861067,1.4888456470294784,0.44159821189052195,-10.822551443750285,15.646838497521237,4.20001220703125,-5.862940226353487,-0.600006103515625,-10.203294291286397,9.003282084255147,-5.401650197401011,4.201637990369761,-7.586867968749999,57.14274592722818,24.374085908041366,4.801644093885391,8,-2.04998779296875,2.2500076293945312,-1.5999946594238281,-7.399993896484375,-8.699996948242159,3,-0.030456832009687518,1.1764719081961916,142.10000610351562,-3.461570965772933,138.5,1.0,138.19999694824222,-0.030456832009687518 5051,2019-08-23,135.89999389648438,138.89999389648438,135.89999389648438,138.5,35501.0,-0.014503263876148642,-1.3076868903834642,0.6666666666666666,51.209657323747436,36.288824771672296,-0.07942708729228798,2.847237542794801,2.7047086619652134,-8.576809727168126,13.972782181466364,3.0,-5.698761286600586,-2.100006103515625,-11.103631760968767,6.903619553937517,-6.601818932242196,2.401806725210946,-5.115392761718738,16.216154913632977,-19.642086990158063,4.501812828726575,8,-0.04998779296875,4.250007629394531,0.4000053405761719,-5.399993896484375,-7.5,4,-0.026490000047157625,-1.0512772358964126,137.89999389648438,1.1764719081961916,142.10000610351562,-3.461570965772933,138.5,-0.026490000047157625 5052,2019-08-26,134.89999389648438,135.80000305175778,133.19999694824222,135.80000305175778,28669.0,-0.007358352059689599,4.777732567011072,0.34615655480825697,52.04917827750957,38.9575859148719,0.976200075833134,3.249900858322121,3.913266910534446,-7.380692899018385,12.573838746430809,2.699996948242159,-5.206921694032559,-2.6150054931640625,-11.154763921738237,5.924752935410112,-6.884884707451164,1.6548737211230389,-3.6627765629687303,19.101069657157392,-20.413406874889322,4.269879214287092,8,0.95001220703125,5.250007629394531,5.000007629394531,-0.9999923706054688,-8.299995422363281,0,-0.045218614682869585,-1.3076868903834642,135.89999389648438,-1.0512772358964126,137.89999389648438,1.1764719081961916,142.10000610351562,-0.045218614682869585 5053,2019-08-27,137.89999389648438,137.89999389648438,133.0,134.89999389648438,74977.0,0.022238696336058128,2.26666259765625,-3.3332994252582306,56.34326786102669,42.13846263016341,-1.858698813847667,-0.2180812438734563,1.0126912985945182,-10.088497837851918,11.569284144380148,4.899993896484375,-4.4040576060627075,0.6749946594238168,-7.359372649867339,8.709361968714973,-3.342188995221761,4.692178314069395,-6.22826501216872,53.8460506591457,9.832879157424287,4.017183654645581,8,-2.04998779296875,2.2500076293945312,2.5750083923339844,-3.8499908447265625,-15.299995422363281,1,-0.043509791628445926,4.777732567011072,134.89999389648438,-1.3076868903834642,135.89999389648438,-1.0512772358964126,137.89999389648438,-0.043509791628445926 5054,2019-08-28,136.60000610351562,138.60000610351562,135.39999389648438,138.0,44328.0,-0.009427032998598928,1.4615420730776905,-0.4666646321614583,51.49254283705272,45.166250666009844,0.006316933278867509,0.4679536602502594,2.386151959805261,-8.50090792734261,10.929770359738578,3.20001220703125,-3.623235253314135,-0.21999359130859375,-7.443523255406035,7.003536072788847,-3.8317584233573143,3.391771240740127,-4.5111461304319675,40.449534520890836,-6.486199828087948,3.6117648320487232,8,0.5999984741210938,3.5499954223632812,4.6999969482421875,-2.0500030517578125,-11.800003051757827,2,-0.06442168856924635,2.26666259765625,137.89999389648438,4.777732567011072,134.89999389648438,-1.3076868903834642,135.89999389648438,-0.06442168856924635 5055,2019-08-29,137.69999694824222,137.69999694824222,135.80000305175778,136.60000610351562,22879.0,0.008052641256055315,2.4545631094895835,-0.7857111716621457,55.8052269645122,47.89461077591297,-0.27617339468346813,-1.4548354345902794,1.270769575288199,-9.315157423305976,9.74577559596711,1.8999938964844318,-2.9581665907618344,1.3549972534179915,-4.003117321171089,6.713111828007072,-1.324060033876549,4.034054540712532,-5.210691129941267,79.661047633334,27.370215221707596,2.6790572872945337,8,-0.14999389648440342,1.150009155273409,4.750003814697237,-2.849998474121122,-12.000000000000014,3,-0.05954972498165256,1.4615420730776905,136.60000610351562,2.26666259765625,137.89999389648438,4.777732567011072,134.89999389648438,-0.05954972498165256 5056,2019-08-30,140.8000030517578,141.10000610351562,137.30000305175778,137.80000305175778,46780.0,0.02251275361088645,1.111109227313202,2.727295426486659,59.589047538423856,49.97519503262597,-2.6517236603726815,-4.9504180264534625,-1.8476084733949847,-12.079754096580558,9.412988511823803,3.800003051757841,-1.950448656712524,4.545003509521479,-0.4165234246244722,9.50653044366743,2.064240042448489,7.025766976594468,-7.92626922204829,96.29626141111667,40.7548672560992,2.4807634670729786,8,-3.25,-2.4000015258789062,1.9499931335449219,-5.950004577636719,-15.700004577636719,4,-0.08238640519951879,2.4545631094895835,137.69999694824222,1.4615420730776905,136.60000610351562,2.26666259765625,137.89999389648438,-0.08238640519951879 5057,2019-09-02,140.69999694824222,141.39999389648438,139.19999694824222,140.69999694824222,34212.0,-0.0007102706061649089,2.142866485013711,0.0,58.82351077697839,52.12716392045725,-2.413616580783412,-4.664253901584601,-1.699815845257035,-11.63991826014751,9.396420765837608,2.199996948242159,-0.703606059663656,4.174997711181675,-1.142650109745091,9.49264553210844,1.5161738007182919,6.833821621645058,-7.457212227580442,91.66669694206414,35.219475075426836,2.6588239104633895,9,-3.1499938964844034,-2.2999954223633097,2.0499992370605185,-5.849998474121122,-17.699996948242216,0,-0.08742006622986997,1.111109227313202,140.8000030517578,2.4545631094895835,137.69999694824222,1.4615420730776905,136.60000610351562,-0.08742006622986997 5058,2019-09-03,139.60000610351562,140.10000610351562,137.69999694824222,140.10000610351562,67695.0,-0.007817987694279993,8.600036621093636,-100.0,62.043809441071524,54.394324585724355,-1.2752911032540908,-3.283693942828023,-0.5509397474232571,-10.209430819069496,8.950786210717911,3.0,0.22857899967732465,2.79000625610351,-2.5462264852671694,8.12623899747419,0.12188988541817025,5.45812262678885,-6.002932527539684,70.00020345052084,7.5207400995982425,2.668116370685334,9,-2.1500091552734375,-1.2000045776367188,3.5999908447265625,-4.750007629394531,-16.20000457763672,1,-0.09312325974939295,2.142866485013711,140.69999694824222,1.111109227313202,140.8000030517578,2.4545631094895835,137.69999694824222,-0.09312325974939295 5059,2019-09-04,142.39999389648438,143.5,140.0,140.19999694824222,46056.0,0.020057218270409738,-1.6923171726538062,-4.399993896484318,67.11863740494937,57.16387538058574,-4.501646841881438,-5.756633733028593,-3.2298128695410355,-12.664075149888902,8.915004018793473,3.899993896484375,0.7007444538747905,5.194994354248053,-0.5733310139430898,10.963319722439195,2.3108316701524814,8.079157038343624,-8.462803019406834,85.71420078592709,18.74044243911429,2.884162684095568,9,-4.149993896484375,-3.9999923706054688,0.8000030517578125,-7.549995422363281,-20.699996948242173,2,-0.13904491763361027,8.600036621093636,139.60000610351562,2.142866485013711,140.69999694824222,1.111109227313202,140.8000030517578,-0.13904491763361027 5060,2019-09-05,138.30000305175778,143.0,137.60000610351562,142.6999969482422,61049.0,-0.02879207177288945,1.15999755859375,-2.0000000000000386,56.190493721368505,57.71730164698808,-0.3787804004497559,-1.538632513963904,0.9139095952548928,-8.2406727852335,8.813043430993178,5.399993896484375,1.1180866827390048,0.9700035095214616,-4.7784427048158875,6.718449723858811,-1.9042195976472271,3.8442266166901504,-3.789043627304892,16.129040197084514,-49.679907071255876,2.87422310716868,9,-0.05000305175778408,0.09999847412112217,5.79999542236331,-3.4500045776366903,-15.800003051757784,3,-0.09761388070937138,-1.6923171726538062,142.39999389648438,8.600036621093636,139.60000610351562,2.142866485013711,140.69999694824222,-0.09761388070937138 5061,2019-09-06,136.19999694824222,138.80000305175778,135.0,138.80000305175778,44605.0,-0.015184425576112659,1.923072408652929,0.5909112977617932,46.64429392740909,57.11675894142137,1.9760602530695905,0.7245341011783637,2.995461308776072,-5.819796373354933,8.512097528764292,3.800003051757784,1.139834109648973,-1.210002136230429,-6.841829998388988,4.42182572592813,-4.0259160673097085,1.6059117948488506,7.300003051757784,14.117611155790776,-46.07604903942575,2.8159139310792733,9,2.050003051757784,1.5000076293945028,7.900001525878878,-1.3499984741211222,-9.199996948242216,4,-0.07709251274058515,1.15999755859375,138.30000305175778,-1.6923171726538062,142.39999389648438,8.600036621093636,139.60000610351562,-0.07709251274058515 5062,2019-09-09,133.0,137.10000610351562,132.60000610351562,136.30000305175778,39947.0,-0.02349483861925672,-1.1951268529235533,1.2692289634611715,41.59020935816924,55.47753021888165,5.451481592886694,3.9539849124564626,6.1458866191972845,-2.2216700146521475,8.584348183419884,4.5,1.3575116960840887,-4.299999237060547,-10.193439608970436,1.5934411348493427,-7.246719423015492,-1.353279051105602,10.330000000000013,3.669670829938601,-51.76531565455321,2.946720185954948,9,5.0500030517578125,3.5500030517578125,11.099998474121094,1.8499984741210938,-4.300003051757784,0,-0.05939850771337518,1.923072408652929,136.19999694824222,1.15999755859375,138.30000305175778,-1.6923171726538062,142.39999389648438,-0.05939850771337518 5063,2019-09-10,129.60000610351562,133.10000610351562,126.0,133.10000610351562,89598.0,-0.025563863883341198,3.0571463448660716,1.0606050797849067,30.769212711475276,53.17493798270638,8.437612980231506,7.253307166843058,9.47189755249218,1.5511441171892102,8.654148928421233,7.100006103515625,1.3093653106052159,-7.3999931335449105,-14.199063578284296,-0.6009226888055252,-10.799528355914617,-4.000457911175204,13.300794140625015,20.571463448660715,-28.019038232928438,3.3995352223696984,9,5.149993896484375,5.149993896484375,12.874992370605469,5.249992370605469,-2.600006103515625,1,-0.05092597062259385,-1.1951268529235533,133.0,1.923072408652929,136.19999694824222,1.15999755859375,138.30000305175778,-0.05092597062259385 5064,2019-09-11,130.80000305175778,131.5,128.19999694824222,129.80000305175778,86064.0,0.009259235275681066,1.7500095367673285,-0.2857142857142857,37.96609853882638,51.192812602074625,7.072068036189734,6.1978059531428755,8.184545906746365,0.6133799667547066,8.727721792416288,3.300003051757784,1.3379357223616353,-6.089996337890653,-13.224462928908792,1.0444702531274856,-9.657229633399737,-2.5227630423815697,11.086749177734418,28.235312069163438,-18.477224445639518,3.5672332955090704,9,3.949996948242216,3.949996948242216,10.724994659423857,4.04999542236331,-4.20000457763669,2,-0.05657493389316426,3.0571463448660716,129.60000610351562,-1.1951268529235533,133.0,1.923072408652929,136.19999694824222,-0.05657493389316426 5065,2019-09-12,130.19999694824222,131.89999389648438,127.1999969482422,131.60000610351562,104939.0,-0.004587202519239608,3.700032806646765,-1.400009155273409,39.85764235628619,49.00043424850376,7.259759806778533,6.990842332198298,8.72388603475838,1.391762854564547,8.119049080483402,4.699996948242173,0.9631134612834273,-6.585002136230429,-14.057695997139348,0.8876917246784899,-10.321349066684888,-2.8486552057759695,10.733550147480457,32.81246833504031,-17.024104926757914,3.7363469304544603,9,4.550003051757784,4.550003051757784,10.999999999999972,4.650001525878878,-4.399993896484418,3,-0.06528417971760003,1.7500095367673285,130.80000305175778,3.0571463448660716,129.60000610351562,-1.1951268529235533,133.0,-0.06528417971760003 5066,2019-09-13,128.39999389648438,130.60000610351562,127.9000015258789,130.30000305175778,49740.0,-0.013824908555669091,1.1599904785737392,1.3571405216291994,38.75431100936223,46.770523163213085,7.9520929714188355,8.767823797010834,10.521650920038098,3.388630902946886,7.830654343930349,2.7000045776367188,0.7731946988773188,-8.085005187988287,-16.395626693222255,0.22561631724568088,-12.240315940605285,-3.929694435371289,11.637540373494943,21.621554746030654,-30.77671727000307,4.155310752616985,9,6.350006103515625,6.350006103515625,12.800003051757812,6.450004577636719,5.20001220703125,4,-0.04595011041231767,3.700032806646765,130.19999694824222,1.7500095367673285,130.80000305175778,3.0571463448660716,129.60000610351562,-0.04595011041231767 5067,2019-09-16,127.8000030517578,129.10000610351562,125.9000015258789,127.9000015258789,52808.0,-0.004672826115632689,1.559995849622041,0.05263052224962479,30.943380581919342,43.31491995664062,7.297159344532858,9.010707847490082,11.144623427204934,4.166432599903075,8.818604367951147,3.2000045776367188,0.3083346751980969,-8.164996337890628,-17.285770616295608,0.9557779405143378,-12.725383477093104,-3.604609198688152,11.39527916202276,26.388893304044757,-24.759388932598952,4.560387139202485,9,6.899997711181655,6.899997711181655,13.39999389648439,7.0499954223632955,2.8000030517578267,0,-0.006259804637358313,1.1599904785737392,128.39999389648438,3.700032806646765,130.19999694824222,1.7500095367673285,130.80000305175778,-0.006259804637358313 5068,2019-09-17,131.10000610351562,131.69999694824222,126.8000030517578,127.5,52651.0,0.02582161950670181,1.0416693157687207,-36.00061036087075,40.3508668607658,40.34072322950911,2.9777784579550257,5.405008138575454,7.82905088797753,1.0380907021038013,9.6143348764755,4.899993896484418,-0.526839733102122,-4.494993591308599,-13.781649806997848,4.791662624380649,-9.138321699153238,0.14833451653603902,7.0316536552327875,86.66685316321457,32.75392000512443,4.643328107844627,9,3.349994659423828,3.599994659423828,10.099990844726562,3.7499923706054688,-3.4000091552734233,1,-0.018306705137590806,1.559995849622041,127.8000030517578,1.1599904785737392,128.39999389648438,3.700032806646765,130.19999694824222,-0.018306705137590806 5069,2019-09-18,131.19999694824222,132.10000610351562,129.89999389648438,131.5,40931.0,0.0007627066367001945,1.93331977010325,-0.08333403975754732,38.181805066811364,38.33975782344721,1.2538485854368844,4.686843132904556,7.724002923741324,1.110488500650746,10.051861611902233,2.20001220703125,-1.4025144040644477,-3.850002288818331,-12.80262440645862,5.102619828821943,-8.326313347638461,0.6263087700017991,5.95313015187665,85.48373401981472,33.38906516392769,4.476311058820139,9,1.1500053405761435,3.500003814697237,9.474998474121065,3.650001525878878,-1.099990844726591,2,-0.03201217260621658,1.0416693157687207,131.10000610351562,1.559995849622041,127.8000030517578,1.1599904785737392,128.39999389648438,-0.03201217260621658 5070,2019-09-19,133.69999694824222,133.89999389648438,131.19999694824222,131.5,56750.0,0.019054878492003713,1.0769280428186385,-7.333248563146102,36.802944666677305,37.246274572254784,-2.1984757001603725,1.9563602500529385,5.218877823580925,-1.1880615867758877,10.482631584334785,2.699996948242159,-2.3079953676682408,-1.1400024414062102,-10.00777841742186,7.72777353460944,-5.5738904294140355,3.293885546601615,2.5528801059374473,97.50003576282133,48.889955344032956,4.433887988007829,9,-2.1999931335449503,1.0000038146972372,6.624999999999972,1.1500015258788778,-2.699996948242216,3,-0.0531039538981416,1.93331977010325,131.19999694824222,1.0416693157687207,131.10000610351562,1.559995849622041,127.8000030517578,-0.0531039538981416 5071,2019-09-20,132.30000305175778,136.0,130.80000305175778,134.0,116214.0,-0.01047115877666327,-1.2127660955979842,-0.7727269574626016,35.106368012328204,36.52584775605023,-1.5755608297674542,3.238882578263116,6.616715357560963,0.3929160271573835,11.116432824521464,5.199996948242216,-3.774050731532384,-2.3599967956543253,-11.283152803912856,6.563159212604205,-6.821574799783576,2.1015812084749257,-6.400001525878878,63.36636131458236,19.368102544127126,4.461578004129265,9,-1.350002288818331,2.399997711181669,5.524997711181669,4.79999542236331,-0.8000030517577841,4,-0.049130762283180696,1.0769280428186385,133.69999694824222,1.93331977010325,131.19999694824222,1.0416693157687207,131.10000610351562,-0.049130762283180696 5072,2019-09-23,128.80000305175778,132.0,128.60000610351562,131.80000305175778,32299.0,-0.026455025844789648,-1.0000000000000335,1.7647090502732827,32.35291331051825,36.70181448927723,1.4147975729675295,6.596669634988558,10.025487348092469,4.058578178812326,11.257104086438202,3.699996948242159,-4.741708882280506,-5.5549972534180085,-14.852754292933923,3.7427597860979063,-10.20387577317598,-0.9061187336600369,-2.6980015563964628,21.739137645932765,-18.186416798652964,4.648878519757961,9,2.149997711181669,5.899997711181669,8.099998474121122,9.399993896484403,2.599990844726591,0,0.0372671035561154,-1.2127660955979842,132.30000305175778,1.0769280428186385,133.69999694824222,1.93331977010325,131.19999694824222,0.0372671035561154 5073,2019-09-24,131.89999389648438,132.60000610351562,128.30000305175778,128.80000305175778,52595.0,0.02406825132978363,-1.0975671481259408,-1.0333302815755303,33.00968860181926,36.15110227405421,-1.480299422979101,3.187553862105432,6.852290773876405,1.145554306663655,11.940349215683144,4.300003051757841,-5.18349382312914,-2.1550064086914062,-11.35785991630317,7.047847098920343,-6.756433162497274,2.4464203451144613,-5.600032431030286,46.7531463833685,12.098247253615057,4.601426753805876,9,-0.9499931335449219,2.800006866455078,5.250007629394531,7.3000030517578125,3.100006103515625,1,-0.009855859386839638,-1.0000000000000335,128.80000305175778,-1.2127660955979842,132.30000305175778,1.0769280428186385,133.69999694824222,-0.009855859386839638 5074,2019-09-25,127.8000030517578,132.0,126.4000015258789,132.0,58324.0,-0.031084086690286505,1.6666678776825516,-1.3548417265124626,33.00968860181926,35.39021852355789,2.4019833815649037,6.950840725665117,10.794462875664422,5.378634705408572,12.994494977035586,5.599998474121094,-5.308006338069447,-5.814997100830098,-15.341308240685194,3.711314039024998,-10.578152670757632,-1.0518415309025642,8.199996948242202,14.583351545866426,-21.489005923920097,4.763155569927546,9,3.149997711181655,6.899997711181655,9.849998474121108,11.39999389648439,6.399993896484418,2,-0.0007825203531105496,-1.0975671481259408,131.89999389648438,-1.0000000000000335,128.80000305175778,-1.2127660955979842,132.30000305175778,-0.0007825203531105496 5075,2019-09-26,129.5,130.0,127.0999984741211,127.3000030517578,41676.0,0.013302010231984962,-1.2307651677875981,-0.5238091778049869,39.01638196058224,35.419337518137894,0.6618503547020111,4.853883433418673,8.96281889166022,3.8596883527337127,14.105608085204402,2.9000015258789062,-4.704790379291211,-3.705000305175787,-13.196818373175603,5.786817762824029,-8.450909339175695,1.040908728824121,6.308000030517576,32.291655904715206,-6.286932154699706,4.7459090339999115,9,1.4500007629394531,5.200000762939453,8.500003814697266,9.75,5.199996948242216,3,0.0046332517645995,1.6666678776825516,127.8000030517578,-1.0975671481259408,131.89999389648438,-1.0000000000000335,128.80000305175778,0.0046332517645995 5076,2019-09-27,129.19999694824222,130.0,127.8000030517578,130.0,33996.0,-0.002316625882299528,4.499971389879683,-0.3636382552243933,43.115926605119185,36.77184263182676,1.2150425207476587,4.4694348048043935,8.857399725784717,4.316884835269519,14.414527273069242,2.1999969482422017,-4.518867334812825,-3.425003051757784,-12.364299818040166,5.514293714524612,-7.894651434898975,1.044645331383407,6.419843112182576,45.161183145942054,2.077341419346432,4.469648383141198,9,2.000003814697237,5.500003814697237,8.80000686645505,10.050003051757784,7.400009155273409,4,0.013931912494385523,-1.2307651677875981,129.5,1.6666678776825516,127.8000030517578,-1.0975671481259408,131.89999389648438,0.013931912494385523 5077,2019-09-30,128.39999389648438,129.0,126.9000015258789,128.5,54387.0,-0.0061919742310699855,2.8181578582327647,0.12500715253009276,47.59997265621663,37.5772988313213,2.356964595032622,4.533120493149795,9.211759080291756,5.302959495287666,14.740038059430328,2.2999954223633097,-4.393213895832673,-3.6100059509277287,-11.877354202890842,4.657342301035385,-7.743680076909271,0.5236681750538281,7.0354493932495075,32.257917644438486,-13.108746692009397,4.133674125981556,9,2.800006866455078,6.300006866455078,9.60000991821289,10.850006103515625,6.400009155273409,0,0.024143350863512048,4.499971389879683,129.19999694824222,-1.2307651677875981,129.5,1.6666678776825516,127.8000030517578,0.024143350863512048 5078,2019-10-01,126.5999984741211,129.89999389648438,125.0999984741211,128.39999389648438,61922.0,-0.014018656603787982,1.0,17.998855660665242,41.79685579144795,37.97897113405869,3.8571231461532705,5.596170180036836,10.510216058418024,7.213386700152682,15.679976145116242,4.799995422363281,-4.119106664742532,-4.7600009918213,-12.544842994605432,3.0248410109628168,-8.652421993213352,-0.8675799904292347,8.654735980335687,21.739125627351704,-24.728993734284266,3.89242100139206,10,3.950000762939453,7.700000762939453,11.400005340576172,12.650001525878906,9.000007629394531,1,0.03791465624183621,2.8181578582327647,128.39999389648438,4.499971389879683,129.19999694824222,-1.2307651677875981,129.5,0.03791465624183621 5079,2019-10-02,122.5999984741211,126.8000030517578,122.0,126.8000030517578,68949.0,-0.03159557700008708,1.2857132477025643,2.3333418104599186,36.89653711850021,37.98937029537235,7.273846230754486,8.471063197442618,14.016332470650099,11.296889609713276,16.065552376797683,4.800003051757798,-3.6579615672312684,-7.770001220703136,-14.62369071044455,-0.9163117309617377,-11.196845965573829,-4.34315647583243,12.248546541122266,7.499980926513672,-39.0143978832761,3.426844744870702,10,6.400001525878906,10.150001525878906,15.400005340576172,17.099998474121094,13.299995422363281,2,0.10114193866402332,1.0,126.5999984741211,2.8181578582327647,128.39999389648438,4.499971389879683,129.19999694824222,0.10114193866402332 5080,2019-10-03,124.8000030517578,125.8000030517578,121.9000015258789,122.0,56842.0,0.017944572634730482,-1.6000010172525947,-0.6666666666666655,43.87755896439404,38.96394706782411,4.110919716924016,5.489252381401187,11.411973057865751,9.142933771777237,17.17636878836944,3.900001525878892,-3.6777617815353096,-4.8949966430664205,-11.087512373090064,1.297519086957223,-7.991254508078228,-1.7987387780545987,9.277629262570954,35.80249471829144,-13.288089398889156,3.0962578650118187,10,2.4500007629394673,7.899997711181655,13.875000000000014,15.349998474121108,11.899993896484418,3,0.07532046207231269,1.2857132477025643,122.5999984741211,1.0,126.5999984741211,2.8181578582327647,128.39999389648438,0.07532046207231269 5081,2019-10-04,125.6999969482422,126.6999969482422,124.0999984741211,124.8000030517578,72571.0,0.007211489378819547,-1.2608652385343744,0.3214260412749912,46.464632193409805,40.53191583258984,2.432011943172185,3.96561057489491,10.077507492084507,8.32023694508841,18.789390006694013,2.599998474121108,-3.6417379826853846,-3.4700027465820114,-9.094797484254897,2.1547919910908746,-6.28240011541844,-0.6576053777455684,7.40342490301056,47.499988079059854,-4.27787806947655,2.8123973688364408,10,1.550006866455064,7.000003814697251,12.500007629394517,14.450004577636705,9.900009155273423,4,0.07159904708435127,-1.6000010172525947,124.8000030517578,1.2857132477025643,122.5999984741211,1.0,126.5999984741211,0.07159904708435127 5082,2019-10-07,125.0999984741211,127.0999984741211,124.1999969482422,125.4000015258789,48698.0,-0.004773257666570663,-1.7618981878424373,-0.33333898477500556,38.88885906199577,41.18515699483167,2.740123514359638,4.156521878555594,10.269013301479703,9.021972366367947,19.869993951300188,2.900001525878892,-3.804542409378712,-3.6750011444091797,-9.276833676112915,1.9268313872945413,-6.475917410261047,-0.8740848785573121,7.107149751101758,40.0,-7.0604180894659905,2.8009162658518636,10,1.8500022888183594,7.600002288818359,12.875003814697266,15.050003051757812,8.000007629394531,0,0.09192652094055376,-1.2608652385343744,125.6999969482422,-1.6000010172525947,124.8000030517578,1.2857132477025643,122.5999984741211,0.09192652094055376 5083,2019-10-08,123.0,125.5,122.8000030517578,124.8000030517578,44761.0,-0.016786558750882086,-1.454546085074784,5.999949137887141,35.86205934938562,41.50208707789459,3.8497335349521933,6.046731205733721,11.956709135425427,11.188578529464735,19.836697352020582,2.6999969482422017,-3.8792780294568985,-5.4449993133544865,-11.593160998441931,0.7031623717329438,-8.519080155898195,-2.3709184708107642,8.382576489275323,21.153829224706342,-20.17689695884468,3.074080842543717,10,2.950000762939453,9.700000762939453,14.97500228881836,17.150001525878906,12.399993896484375,1,0.09593498416063229,-1.7618981878424373,125.0999984741211,-1.2608652385343744,125.6999969482422,-1.6000010172525947,124.8000030517578,0.09593498416063229 5084,2019-10-09,123.4000015258789,123.4000015258789,121.9000015258789,123.0,69986.0,0.0032520449258448547,6.499971389879647,-0.22222269317170523,30.85500646230271,40.59526757808576,3.0843024880648073,5.337575094587123,11.108314313669098,10.837429676087368,19.86782764044938,1.5,-3.5588586603292356,-4.674997711181646,-11.110384199260125,1.760388776896832,-7.8926909552209,-1.4573044671424071,7.223968966324691,28.846170775293658,-5.157293271024393,3.2176932440392423,10,2.549999237060547,9.299999237060547,14.52499771118164,16.75,12.29999542236331,2,0.0988655139933543,-1.454546085074784,123.0,-1.7618981878424373,125.0999984741211,-1.2608652385343744,125.6999969482422,0.0988655139933543 5085,2019-10-10,121.6999969482422,123.4000015258789,121.0999984741211,123.4000015258789,79494.0,-0.013776374040645245,1.7058786570506634,-4.249995231646572,30.51468154549211,39.19512923812721,3.980067327209426,6.712272013070091,12.250331692540655,12.596057974258898,19.78493664872232,2.3000030517578125,-3.5569603295023597,-5.9500022888183395,-12.896868077403056,0.9968634997663628,-9.423435183110698,-2.4765693945259812,8.226056026655428,9.999974568685133,-19.451151203847893,3.473432894292353,10,3.7999992370605327,10.350002288818345,16.62500381469725,18.450004577636705,15.100006103515582,3,0.11668033939459588,6.499971389879647,123.4000015258789,-1.454546085074784,123.0,-1.7618981878424373,125.0999984741211,0.11668033939459588 5086,2019-10-11,122.5,123.1999969482422,120.5999984741211,121.8000030517578,101913.0,0.006573566736390646,1.4761998183469374,-0.4117618019683903,37.142842907243406,38.03322593268574,2.380006124193031,5.741987530857102,11.038427201995802,11.869506046213388,19.734114146492733,2.599998474121108,-3.2562474151796437,-4.854999542236328,-12.159641024205854,2.4496419397331977,-8.507320283221105,-1.2026788012515652,6.543447524819982,29.230792705829327,-1.1464484636303673,3.6523207409847656,10,2.7499961853027344,7.200000762939453,15.825000762939453,17.650001525878906,15.199996948242216,4,0.1159183424346304,1.7058786570506634,121.6999969482422,6.499971389879647,123.4000015258789,-1.454546085074784,123.0,0.1159183424346304 5087,2019-10-14,127.0,127.3000030517578,121.5999984741211,122.5,127651.0,0.03673469387755102,1.2352932376718178,6.428599455040741,40.54055009420391,37.89363641076973,-2.614399322898592,1.242693854309664,6.405660563397248,7.474660334056637,18.79327755280884,5.7000045776367045,-3.2246966935718433,-0.31499938964843466,-7.618141978005184,6.988143198708315,-3.9665706838268022,3.336571904529933,1.0302336387361208,95.52234557034261,64.43990008457759,3.6515712941783742,10,-3.049999237060547,1.8500022888183594,10.97500228881836,13.150001525878906,8.399993896484375,0,0.06771658349224907,1.4761998183469374,122.5,1.7058786570506634,121.6999969482422,6.499971389879647,123.4000015258789,0.06771658349224907 5088,2019-10-15,128.69999694824222,130.10000610351562,127.0999984741211,127.5999984741211,75192.0,0.0133858027420648,-1.8571521992653979,0.24444410536024938,51.91488063081791,39.56234124547169,-4.453520154908048,-0.681252999365114,4.635047113828421,5.868416587502367,18.276824591588642,3.100006103515625,-3.331940700848733,1.5049980163574475,-5.612799183233591,8.622795215948486,-2.0539005834380646,5.063896616152974,-8.099998474121122,85.26307335857753,49.94167042947048,3.5588985997955227,10,-3.3499946594238565,-0.39999771118166905,8.600006103515597,11.45000457763669,8.100006103515568,1,0.03418810613525425,1.2352932376718178,127.0,1.4761998183469374,122.5,1.7058786570506634,121.6999969482422,0.03418810613525425 5089,2019-10-16,127.0,130.80000305175778,127.0,129.0,63257.0,-0.01320898981004548,-2.800003051757784,-1.8181843402991644,44.68085106382979,39.65159592318678,-2.3062758755485504,0.725135534650164,6.223874538971188,7.720295115037999,17.77738155940865,3.800003051757784,-3.608023032247246,0.015000915527338066,-6.848563332434907,6.878565163489569,-3.4167812084537843,3.4467830395084604,-6.210001373291021,62.74508483957727,25.923426633944423,3.4317821239811184,10,-1.299999237060561,1.2999992370605469,7.75,11.349998474121094,6.899993896484375,2,0.06614168422428635,-1.8571521992653979,128.69999694824222,1.2352932376718178,127.0,1.4761998183469374,122.5,0.06614168422428635 5090,2019-10-17,126.5999984741211,128.19999694824222,126.0999984741211,127.0,68142.0,-0.0031496183140071743,-1.9999945504384578,0.20000076293945312,44.49152830036795,39.43236215729324,-1.8149556960937332,0.596534734706978,6.463857018517956,8.23466979367197,17.848868878754594,2.099998474121122,-3.592768753163625,-0.030000686645507812,-6.122307701509499,6.062306328218497,-3.0761541940775032,3.0161528207864876,-5.409599670410159,58.82350301248768,22.104288536076965,3.0461535074320025,10,-0.8999977111816548,1.7000007629394531,8.150001525878906,11.75,7.900001525878906,3,0.07187992562244228,-2.800003051757784,127.0,-1.8571521992653979,128.69999694824222,1.2352932376718178,127.0,0.07187992562244228 5091,2019-10-18,125.8000030517578,126.6999969482422,125.1999969482422,126.4000015258789,57443.0,-0.006319079241749126,1.5000222525987263,1.499990463293251,44.49154268356943,40.05488255969031,-1.116717332748891,0.9324031042380057,7.129923538691955,9.153531147633728,18.56951489765534,1.5,-3.0719598501068788,-0.5049961090088004,-5.98662902060461,4.976636802587009,-3.2458125648067124,2.2358203467891116,-4.225220078124991,45.65220095483482,8.02296162052513,2.7408164557979084,10,-0.10000228881835938,2.4999961853027486,8.949996948242202,12.549995422363295,15.099990844726577,4,0.08744037943682925,-1.9999945504384578,126.5999984741211,-2.800003051757784,127.0,-1.8571521992653979,128.69999694824222,0.08744037943682925 5092,2019-10-21,133.60000610351562,134.80000305175778,127.5999984741211,133.0,121852.0,0.062003202404921076,3.8000030517578844,-1.0000127156898662,61.82433782135923,42.939580167687375,-8.475483803764874,-6.840261493024229,-0.7354754796635632,1.469459278442855,19.09024967136828,8.999999999999986,-2.7389606644317013,7.05500679016113,0.7543050338079524,13.355708546514293,3.9046559119845483,10.205357668337712,-11.65621432675782,87.50003973640482,45.88372728123317,3.1503508781765817,10,-5.900005340576186,-5.300006866455078,1.149993896484375,4.749992370605469,10.599990844726562,0,0.030688552824988946,1.5000222525987263,125.8000030517578,-1.9999945504384578,126.5999984741211,-2.800003051757784,127.0,0.030688552824988946 5093,2019-10-22,130.60000610351562,136.19999694824222,130.10000610351562,134.10000610351562,112138.0,-0.022455088794498645,-1.711107042100707,-5.833273994201719,63.98602807030456,46.6208047907987,-4.7875080929906915,-4.155712438185887,2.150024504878786,4.625007584153195,19.897241319016334,6.099990844726591,-2.61331192975706,4.120006179809565,-1.9714393685629545,10.211451728182084,1.074283405623305,7.165728953995824,-7.884841650257826,49.09099232066742,3.0286903536306298,3.045722774186261,10,-2.2000083923339844,-2.2000083923339844,4.099994659423828,7.699993133544922,13.099990844726562,1,0.03675335044903605,3.8000030517578844,133.60000610351562,1.5000222525987263,125.8000030517578,-1.9999945504384578,126.5999984741211,0.03675335044903605 5094,2019-10-23,127.6999969482422,130.5,124.8000030517578,130.5,88243.0,-0.022205275802015145,3.0714219541038026,0.8000008719307995,54.94879452975076,49.3357062334941,-1.3559973681656032,-1.3318650519129136,4.98329333428039,7.614185841491363,19.859889924647582,5.800003051757827,-2.252394205011413,1.2249973297119254,-4.862048476061332,7.312043135485183,-1.8185255731747105,4.268520232598561,-3.9060458953856454,25.438556571321648,-21.015985723423746,3.0435229028866315,10,0.7000007629394389,0.7000007629394389,6.875003814697251,10.600002288818345,14.900009155273423,2,0.07126081692236763,-1.711107042100707,130.60000610351562,3.8000030517578844,133.60000610351562,1.5000222525987263,125.8000030517578,0.07126081692236763 5095,2019-10-24,130.10000610351562,130.39999389648438,127.4000015258789,127.6999969482422,65286.0,0.018794120694036964,1.000005086288891,-0.857145192669249,57.142867758891434,51.55793121701055,-2.7258064462636185,-3.8837398403631624,2.565622574651229,5.310223412412654,19.82052001451461,2.9999923706054688,-1.498632775176361,3.595006179809573,-2.560344866481188,9.75035722610032,0.5173306566641998,6.672681702954947,-5.313571379028218,46.49127973123096,0.1619989367003143,3.077675523145375,10,-1.2000083923339844,-1.7000083923339844,3.4249954223632812,8.199993133544922,14.0,3,0.0292082061083474,3.0714219541038026,127.6999969482422,-1.711107042100707,130.60000610351562,3.8000030517578844,133.60000610351562,0.0292082061083474 5096,2019-10-25,131.0,133.39999389648438,130.10000610351562,130.39999389648438,94802.0,0.0069177083340663525,-4.500063579257903,0.2500015894511322,59.48552881125499,53.66292885223845,-2.562781102509092,-4.892825460395528,1.5903615983369832,4.486937334467939,19.999863011780455,3.29998779296875,-0.5580339465891484,4.4049999237060575,-1.9651551940268916,10.775155041439021,1.21992236483959,7.590077482572539,-6.199996948242202,54.38596726051043,6.956334038450763,3.1850775588664786,10,-0.5,-2.6000022888183594,2.1000022888183594,7.299999237060547,9.699996948242216,4,0.026717557251908497,1.000005086288891,130.10000610351562,3.0714219541038026,127.6999969482422,-1.711107042100707,130.60000610351562,0.026717557251908497 5097,2019-10-28,131.5,133.0,130.0,131.39999389648438,57529.0,0.003816793893129722,-1.0689698717206688,0.1666751436854687,64.40677220915597,55.050916805387125,-2.63435868075004,-5.426913548627397,0.896848519495677,4.07212157488425,19.97062291633821,3.0,0.6237895140352663,4.749999618530268,-1.9475283108422161,11.447527547902752,1.4012356538440258,8.09876358321651,-5.7879974365234546,58.77193452102091,7.6873491762523685,3.3487639646862433,10,-1.0,-3.1000022888183594,1.3250007629394531,6.799999237060547,10.600006103515625,0,0.0714828433192729,-4.500063579257903,131.0,1.000005086288891,130.10000610351562,3.0714219541038026,127.6999969482422,0.0714828433192729 5098,2019-10-29,131.39999389648438,131.80000305175778,130.10000610351562,131.80000305175778,50853.0,-0.0007605026883317212,7.499790196453478,-3.999847421421748,63.69860776708413,57.1640008835265,-2.359173303802123,-5.216308686688109,0.7885181693135337,4.225660897991304,19.53706564057442,1.699996948242159,1.568209091786727,4.409993743896479,-2.601547464368309,11.421534952161252,0.904223139764099,7.915764348028858,-4.848951782226578,76.74416128912068,21.902797986184723,3.505770604132387,10,-0.899993896484375,-2.9999961853027344,1.4250068664550781,6.900005340576172,13.20001220703125,1,0.09741250872387042,-1.0689698717206688,131.5,-4.500063579257903,131.0,1.000005086288891,130.10000610351562,0.09741250872387042 5099,2019-10-30,135.0,135.19999694824222,131.10000610351562,131.69999694824222,58306.0,0.027397307996465114,1.2162130953509955,-8.2498188060276,71.38262687478131,60.15190072512797,-5.25797199117838,-8.263373693694177,-3.0983441615309744,0.6910849670650805,18.702359174444062,4.099990844726591,2.2459655035515738,7.38999977111817,-0.15938994243433058,14.93938948467067,3.6153049143419196,11.16469462789442,-7.677041499023446,97.43593505620778,35.39720984143733,3.7746948567762497,10,-4.5,-6.600002288818359,-2.174999237060547,3.299999237060547,10.199996948242188,2,0.06444442183883092,7.499790196453478,131.39999389648438,-1.0689698717206688,131.5,-4.500063579257903,131.0,0.06444442183883092 5100,2019-10-31,134.19999694824222,136.10000610351562,133.10000610351562,135.60000610351562,61451.0,-0.00592594853153916,1.4999904632932155,-0.4242448062366725,68.81027156210153,62.85398171163154,-3.6504171659557016,-7.086360293314442,-2.465008134313223,1.5732878147957479,17.863456600075594,3.0,2.458543764663574,6.119997024536161,-1.851426705351514,14.091420754423837,2.1342851595923378,10.105708889479999,-6.1668753714843945,68.8523400955554,2.553600171867785,3.9857118649438363,10,-3.699996948242216,-5.799999237060575,-1.3749961853027628,4.100002288818331,12.100006103515597,3,0.06259321420486397,1.2162130953509955,135.0,7.499790196453478,131.39999389648438,-1.0689698717206688,131.5,0.06259321420486397 5101,2019-11-01,134.69999694824222,135.10000610351562,133.39999389648438,134.89999389648438,38485.0,0.0037257824990326593,4.666505607405336,0.14285402883890533,64.20662523711636,63.118680313382335,-3.078975243977254,-7.249201937924184,-3.064825585970823,1.1704065503181766,17.3005965955993,1.70001220703125,3.0614283135744813,6.169997024536173,-2.2397971249988586,14.57979117407119,1.9650999497686712,10.374894099303688,-6.013525341765643,77.0490532055937,13.850116201087516,4.204897074767511,11,-4.199996948242216,-6.299999237060575,-1.8749961853027628,3.600002288818331,9.999999999999972,4,0.06978477630467439,1.4999904632932155,134.19999694824222,1.2162130953509955,135.0,7.499790196453478,131.39999389648438,0.06978477630467439 5102,2019-11-04,136.60000610351562,138.19999694824222,134.19999694824222,135.60000610351562,66314.0,0.014105487738084177,-1.10525301359635,-5.000076295110194,64.46886344518437,63.172328688368985,-5.038538272673463,-8.688973089111897,-5.01239401903797,-0.6444001633842618,17.054197467761362,4.0,3.8104092727384398,7.495005798339832,-1.480863721804127,16.47087531848379,3.007071038267867,11.982940558411812,-7.312452469697803,80.2470042818845,19.019502182872444,4.487934760071976,11,-5.100006103515625,-7.200008392333984,-3.650005340576172,1.6999931335449219,7.5999908447265625,0,0.030014572924832894,4.666505607405336,134.69999694824222,1.4999904632932155,134.19999694824222,1.2162130953509955,135.0,0.030014572924832894 5103,2019-11-05,134.80000305175778,136.60000610351562,134.30000305175778,136.60000610351562,37251.0,-0.013177181342098887,1.5555546136566247,-1.800003051757841,64.2335616022596,64.20396947420329,-2.883324967764196,-6.281681688319594,-3.3785607703790106,1.1577546540856645,16.49022090917547,2.300003051757841,4.652972339424053,5.105002593994101,-3.731400982108937,13.941406170097139,0.6868008059425676,9.52320438204562,-4.621205086497525,52.112700271864085,-8.5542445907031,4.41820178805152,11,-2.000003814697237,-5.4000053405761435,-1.850002288818331,3.499996185302763,9.199996948242216,1,0.0541543240837683,-1.10525301359635,136.60000610351562,4.666505607405336,134.69999694824222,1.4999904632932155,134.19999694824222,0.0541543240837683 5104,2019-11-06,135.60000610351562,136.19999694824222,133.39999389648438,135.0,41502.0,0.005934740605685773,2.1111356006916697,-0.3333361590302156,66.18704009295772,65.20887751132177,-2.7321821216582975,-6.451604820044622,-4.296954677350499,0.3581901862362997,15.60257840414567,2.800003051757841,4.370357322423828,5.2950054168701115,-3.394852050292485,13.984862884032708,0.9500766832888132,9.63993415045141,-4.619088239957165,49.01969584092507,-11.389663626058365,4.344928733581297,11,-1.5000076293945312,-6.200008392333984,-3.175006866455078,2.2999916076660156,7.899993896484375,2,0.06637167842846181,1.5555546136566247,134.80000305175778,-1.10525301359635,136.60000610351562,4.666505607405336,134.69999694824222,0.06637167842846181 5105,2019-11-07,135.89999389648438,137.30000305175778,135.0,136.0,55959.0,0.002212299258598449,-1.4210636213237948,-0.1666751436854687,68.49812898411805,66.21027753052878,-2.3724044806670577,-5.9376448059759355,-4.749749822198851,0.009295016964159686,14.575403251018958,2.300003051757784,4.258796149072282,4.884993362426769,-3.1395160970757274,12.909502821929252,0.8727386326755209,8.897248092178017,-4.197168124457534,52.08330021966253,-9.77168895316882,4.012254729751244,11,-1.7999954223632812,-6.499996185302734,-5.024993896484375,0.45000457763671875,4.0,3,0.06843269661102158,2.1111356006916697,135.60000610351562,1.5555546136566247,134.80000305175778,-1.10525301359635,136.60000610351562,0.06843269661102158 5106,2019-11-08,136.69999694824222,137.0,134.39999389648438,137.0,62293.0,0.005886704103660323,16.3331977010325,2.999847421421748,57.63543280393698,65.45790648550445,-2.546640146675344,-5.922946458793405,-5.796352429224726,-0.8546204794612606,13.31621566575053,2.600006103515625,4.739114647636086,4.974996566772489,-2.3605337915458904,12.310526925090869,1.3072313876132853,8.642761745931693,-4.347454058593826,68.75001986820249,9.720127258428022,3.6677651791591934,11,-2.5499954223633097,-7.299999237060575,-6.7249946594238565,-0.39999771118166905,5.999999999999972,4,0.07022682017432946,-1.4210636213237948,135.89999389648438,2.1111356006916697,135.60000610351562,1.5555546136566247,134.80000305175778,0.07022682017432946 5107,2019-11-11,135.60000610351562,138.5,135.60000610351562,136.80000305175778,57298.0,-0.008046751055474255,-3.8333354526149814,3.999949137887472,63.58693849389315,65.44549878848323,-0.8983757382729607,-4.369664915671336,-4.957603489240967,0.20794354186975283,13.623809824682438,2.899993896484375,4.971511972855637,3.445005416870117,-3.730824808657445,10.62083564239768,-0.14290969589364977,7.032920529633884,-2.662717808007841,43.1374426300137,-16.441219505787394,3.5879151127637785,11,-0.8000030517578125,-6.050006866455078,-5.625003814697266,-0.6000022888183594,8.899993896484375,0,0.0671090740053486,16.3331977010325,136.69999694824222,-1.4210636213237948,135.89999389648438,2.1111356006916697,135.60000610351562,0.0671090740053486 5108,2019-11-12,133.10000610351562,136.19999694824222,131.60000610351562,135.60000610351562,55089.0,-0.01843657734123938,1.48649384284192,2.0833386315375035,65.0000127156467,64.73631943746827,2.08767177598898,-1.6054373213068516,-2.717820436499977,2.661986381603924,14.361753122079216,4.599990844726591,5.012988962893928,0.7250049591064567,-6.272401216700246,7.722411134913159,-2.7736981287968945,4.223708047009808,5.399993896484375,21.739149664527485,-40.41650246927985,3.498703087903352,11,1.9499969482421875,-3.550006866455078,-3.275005340576172,1.4499931335449219,10.399993896484375,1,0.08339587029089834,-3.8333354526149814,135.60000610351562,16.3331977010325,136.69999694824222,-1.4210636213237948,135.89999389648438,0.08339587029089834 5109,2019-11-13,135.39999389648438,136.39999389648438,133.19999694824222,134.80000305175778,56442.0,0.01728014791509458,1.4615447817691822,-0.23999633789063637,64.80444022388653,64.29122706655549,-0.16719203532503002,-3.4191539340860118,-5.346930012925753,0.34810970875372504,15.35689834259577,3.29998779296875,4.931768853436552,2.604993057250965,-4.033166034790412,9.243152149292328,-0.7140864887697091,5.9240726032716395,3.100006103515625,55.072335569816765,-8.69029867312016,3.3190795460206832,11,-0.3499908447265625,-5.849994659423828,-6.074993133544922,-0.8499946594238281,9.900009155273438,2,0.06351555754197791,1.48649384284192,133.10000610351562,-3.8333354526149814,135.60000610351562,16.3331977010325,136.69999694824222,0.06351555754197791 5110,2019-11-14,135.69999694824222,136.39999389648438,134.69999694824222,135.60000610351562,29284.0,0.002215679950378746,1.2666856555750716,0.16665395081512557,63.58380381257978,64.22202468605143,-0.2593135504089048,-3.1647087884514633,-5.847179383317325,0.01985412885088067,16.158227913036754,1.699996948242159,4.919043424825247,2.4499961853027514,-3.6237599767543998,8.523752347359903,-0.5868818957258384,5.486874266331341,2.662003173828083,59.420209731135884,-5.300132785219773,3.0368780810285765,11,-0.6499938964844034,-6.149997711181669,-6.374996185302763,-1.149997711181669,10.199996948242159,3,0.057479758490582844,1.4615447817691822,135.39999389648438,1.48649384284192,133.10000610351562,-3.8333354526149814,135.60000610351562,0.057479758490582844 5111,2019-11-15,136.80000305175778,137.0,135.0,135.80000305175778,64788.0,0.008106161593615324,1.8571553133513827,10.000915611167613,64.80447022619641,64.2593143283861,-1.1511643489776304,-3.5820207599963965,-7.071078452667109,-1.1214553759653825,16.80932721434535,2.0,4.339367204168042,3.0000022888183366,-2.156087446540795,8.156092024177468,0.4219574211387851,5.578047156497888,1.4267571899414122,75.36234127528165,9.481037417769826,2.5780448676795586,11,-1.7499999999999716,-7.250003814697237,-8.025005340576143,-2.6500053405761435,10.300003051757841,4,0.022660751283417158,1.2666856555750716,135.69999694824222,1.4615447817691822,135.39999389648438,1.48649384284192,133.10000610351562,0.022660751283417158 5112,2019-11-18,137.69999694824222,138.39999389648438,136.0,137.0,48824.0,0.006578902605315795,1.2857184377838329,0.6999969482422159,66.84493069489517,64.54946644979005,-2.0995004195275726,-4.383867697989842,-7.983900462712199,-2.054745192418949,16.907160704130277,2.399993896484375,3.930332475538762,3.694996643066446,-1.7457747339553862,9.135768020088278,0.9746109545555157,6.415382331577376,-6.099990844726591,89.70590875227802,24.1577516885458,2.720385688510922,11,-2.6499938964844034,-7.649997711181669,-10.224998474121122,-3.7999992370605753,10.699996948242159,0,0.03631082142927955,1.8571553133513827,136.80000305175778,1.2666856555750716,135.69999694824222,1.4615447817691822,135.39999389648438,0.03631082142927955 5113,2019-11-19,135.39999389648438,138.60000610351562,135.30000305175778,138.5,35950.0,-0.01670300001983549,-1.0000092477851383,-4.428599455040692,51.14940815170397,62.87861845631741,0.32917825822408986,-1.798008458532422,-5.614107513866088,0.2062330814329698,16.649900487612467,3.300003051757841,3.67264965076879,1.1549942016601449,-4.072654863528896,6.382643266849186,-1.4588303309343758,3.7688187342546655,-3.6639880371093625,40.740615154212094,-19.91580190453908,2.613824532594525,11,-0.29998779296875,-3.6999893188476562,-8.999992370605469,-2.199993133544922,13.0,1,0.06720831989455434,1.2857184377838329,137.69999694824222,1.8571553133513827,136.80000305175778,1.2666856555750716,135.69999694824222,0.06720831989455434 5114,2019-11-20,136.80000305175778,137.80000305175778,134.19999694824222,135.30000305175778,44655.0,0.010339802203711557,1.057146344866039,-0.4838700150618718,57.22223917643209,61.62574181101897,-0.9864457869068133,-2.615405763831035,-6.965305033791708,-1.2378298217654446,17.60682390686985,3.600006103515568,3.2822073945155807,2.1000030517577954,-2.23734929861601,6.437355402131601,-0.06867312342910736,4.268679226944698,-4.789437182617149,59.09092485408722,-0.5069204047345224,2.168676175186904,11,-1.699996948242159,-5.099998474121065,-9.975002288818331,-4.750003814697237,10.399993896484403,2,0.048976584786385446,-1.0000092477851383,135.39999389648438,1.2857184377838329,137.69999694824222,1.8571553133513827,136.80000305175778,0.048976584786385446 5115,2019-11-21,133.89999389648438,136.60000610351562,132.89999389648438,136.60000610351562,99933.0,-0.021198896860961325,1.740737391776115,-1.8000081380208333,48.03920908645515,60.55949473129877,1.788062395757322,0.615439569115722,-4.029833263320313,1.6183788925200133,18.46508073027198,3.900009155273409,2.947644173964619,-0.9900054931640625,-4.776909276642243,2.796898290314118,-2.883457384903153,0.9034463985750278,-1.625850417968735,17.543822077546604,-38.20054233805892,1.8934518917390892,11,1.20001220703125,-2.1999893188476562,-6.899993896484375,-1.8499946594238281,12.900009155273438,3,0.08513823506285267,1.057146344866039,136.80000305175778,-1.0000092477851383,135.39999389648438,1.2857184377838329,137.69999694824222,0.08513823506285267 5116,2019-11-22,134.5,135.5,132.30000305175778,134.0,72691.0,0.004481001724163436,1.5599975585937726,-0.18518434794402874,44.50260357998243,58.439013074197575,0.9422568225559758,0.3068198896325498,-4.528645109628684,1.0175345553158763,18.66883627113498,3.199996948242216,2.4771540552729334,-0.5649993896484489,-3.890357954651563,2.7603591753546652,-2.227678672150006,1.0976798928531082,4.100006103515625,34.92056956430152,-16.992200021252096,1.662679282501552,11,0.600006103515625,-2.7999954223632812,-7.5,-2.450000762939453,13.199996948242188,4,0.08475831893296926,1.740737391776115,133.89999389648438,1.057146344866039,136.80000305175778,-1.0000092477851383,135.39999389648438,0.08475831893296926 5117,2019-11-25,140.89999389648438,142.89999389648438,134.5,134.80000305175778,97619.0,0.04758359774337828,-1.5074620067366447,12.199981689453182,62.86918065442831,58.20225395628443,-5.170617323109894,-5.642116529474777,-10.731647396784695,-5.33012328375878,19.525376921929766,8.399993896484375,2.056942063578987,5.36499481201173,1.5413704218303224,9.188619202193138,3.4531826169210262,7.276807007102434,-8.599990844726591,81.13205917536256,28.0365160652281,1.9118121950907034,11,-3.2999954223632812,-7.049995422363281,-13.899993896484375,-8.849994659423828,8.70001220703125,0,0.04400292743508727,1.5599975585937726,134.5,1.740737391776115,133.89999389648438,1.057146344866039,136.80000305175778,0.04400292743508727 5118,2019-11-26,144.1999969482422,144.39999389648438,139.69999694824222,140.89999389648438,118878.0,0.023420888535894857,1.5405409863784112,0.5409849187905991,66.41219818024356,58.380893729212985,-7.521465972013345,-8.362771018955016,-13.898636213196198,-8.59639089847451,20.52582243323031,4.699996948242159,2.0943674528715803,8.02499771118164,3.0147470044626914,13.03524841790059,5.519872357822152,10.53012306454113,-11.899993896484403,98.34713140853863,42.88802214794435,2.5051253533594764,11,-5.849998474121094,-9.599998474121094,-16.199996948242188,-12.14999771118164,4.4000091552734375,1,0.02912619304527242,-1.5074620067366447,140.89999389648438,1.5599975585937726,134.5,1.740737391776115,133.89999389648438,0.02912619304527242 5119,2019-11-27,143.6999969482422,144.5,141.60000610351562,144.1999969482422,53587.0,-0.003467406453409705,4.272686919128867,-0.15151501139784251,64.77272792952752,58.512996408873846,-6.392539775409006,-7.5654549857320035,-13.271913053109273,-8.06043025487591,20.88864163039153,2.899993896484375,2.1040652158606576,7.089997863769526,1.0953005984916047,13.084695129047446,4.092649231130565,10.087346496408486,-10.915994262695335,93.44259629611565,36.00505086442939,2.997348632638955,11,-5.299995422363281,-9.049995422363281,-15.299999237060547,-11.64999771118164,4.600006103515625,2,0.03270700798925574,1.5405409863784112,144.1999969482422,-1.5074620067366447,140.89999389648438,1.5599975585937726,134.5,0.03270700798925574 5120,2019-11-28,142.60000610351562,144.0,141.3000030517578,144.0,28100.0,-0.007654772916402708,2.8571553133514986,2.79998779296875,61.04870754612921,58.095689444421936,-4.705707754517363,-6.1175393841960215,-12.135963083719986,-6.9448804164889,21.062260494411657,2.6999969482421875,2.285076249859401,5.5700065612792855,-0.8739533815408436,12.013966504099415,2.348026589869221,8.79198653268935,-9.113043579101571,84.42627564133835,27.245694391058237,3.2219799714100668,11,-4.200004577636719,-6.650005340576172,-14.200008392333984,-10.550006866455078,6.5999908447265625,3,0.03225799893295478,4.272686919128867,143.6999969482422,1.5405409863784112,144.1999969482422,-1.5074620067366447,140.89999389648438,0.03225799893295478 5121,2019-11-29,144.10000610351562,144.5,141.89999389648438,142.8000030517578,43171.0,0.010518933631118665,1.4762070844686648,-0.9285776566757493,65.68265329449005,57.966547511043586,-5.656104990693535,-7.2488592392667215,-13.53669953597614,-8.410860894978157,21.280932832870615,2.600006103515625,2.3771026775658584,6.600006103515625,-0.4692753439231865,13.669287550954436,3.0653653797962193,10.13464682723503,-9.952261330566415,96.00006103515625,35.512904234575075,3.5346407237194013,11,-5.700004577636719,-6.850006103515625,-15.450008392333984,-12.050006866455078,5.79998779296875,4,0.018736966230956442,2.8571553133514986,142.60000610351562,4.272686919128867,143.6999969482422,1.5405409863784112,144.1999969482422,0.018736966230956442 5122,2019-12-02,140.69999694824222,146.3000030517578,140.0,144.5,61134.0,-0.0235947884195854,-1.423079518878361,-2.9230724086528648,63.57140482689737,59.34676936384285,-1.9956583805337118,-3.7164861252399817,-9.962055913229591,-5.020208455747593,20.69024082702703,6.3000030517578125,2.4319860258473227,2.9949974060058935,-4.201046991014124,10.191041803025911,-0.603024792504101,6.593019604515888,-5.931116861669949,15.151501139784315,-48.16177857597537,3.598022198510008,12,-1.3999938964844034,-2.5499954223633097,-11.249998092651396,-8.649997711181669,11.699996948242159,0,0.04975124486019,1.4762070844686648,144.10000610351562,2.8571553133514986,142.60000610351562,4.272686919128867,143.6999969482422,0.04975124486019 5123,2019-12-03,142.10000610351562,143.10000610351562,140.30000305175778,140.30000305175778,57529.0,0.009950314041502262,-2.1111092273131193,-0.47368463320712484,62.36162943377021,59.91781272576931,-2.6209442057271417,-4.786987539351685,-11.267499048174159,-6.429511907714641,20.06762709119861,2.800003051757841,2.4242078387251524,4.030006408691406,-3.2851845182648276,11.34519733564764,0.3724109452132893,7.687601872169523,-6.408636179728518,33.333414067627885,-29.740790873292724,3.657595463478112,12,-2.8000030517578125,-3.9000015258789062,-12.650007247924805,-10.050006866455078,11.099990844726562,1,0.05277973031567984,-1.423079518878361,140.69999694824222,1.4762070844686648,144.10000610351562,2.8571553133514986,142.60000610351562,0.05277973031567984 5124,2019-12-04,144.60000610351562,145.3000030517578,142.0,142.5,84199.0,0.017593243438559947,-1.1290300351443676,1.1666680795150919,65.18771153318366,61.82320188651693,-4.356265750434773,-6.933650708339201,-13.50975788157973,-8.941926901315355,19.88154553436757,3.3000030517578125,2.367887338062019,6.080006408691418,-1.6886512992649614,13.848664116647797,2.195677554713228,9.964335262669607,-8.059945529490875,73.01593452771648,9.087934418840703,3.8843288539781935,12,-5.3000030517578125,-5.900001525878906,-15.150007247924805,-12.550006866455078,9.79998779296875,2,0.0276625161214481,-2.1111092273131193,142.10000610351562,-1.423079518878361,140.69999694824222,1.4762070844686648,144.10000610351562,0.0276625161214481 5125,2019-12-05,145.1999969482422,146.60000610351562,144.6999969482422,144.89999389648438,74040.0,0.00414931410374253,-4.4286212534059946,0.14285818086698734,64.5833134651311,64.05439187375566,-3.5590571793750883,-7.168729468356673,-13.894525916643317,-9.546179668273055,19.564726608792053,2.0,2.9057765903471307,6.2149971008300895,-1.994184310444865,14.424178512105044,2.110406395192598,10.319587806467581,-7.87914097599878,78.78775968816612,15.632537556832887,4.10459070563748,12,-4.649993896484375,-6.0999908447265625,-15.749998092651367,-13.14999771118164,11.0,3,0.021349904742908876,-1.1290300351443676,144.60000610351562,-2.1111092273131193,142.10000610351562,-1.423079518878361,140.69999694824222,0.021349904742908876 5126,2019-12-06,146.3000030517578,146.39999389648438,144.1999969482422,145.1999969482422,40653.0,0.0075757997702143864,2.3846424714775343,3.6666497126290625,64.82758112668674,64.27199192622882,-3.1393426964004902,-7.918644138273407,-14.75241814064995,-10.776621863190769,19.368872256214733,2.1999969482421875,3.2888506829890503,6.835002899169922,-1.916365837401088,15.586371635740932,2.459318530884417,11.210687267455427,-8.051232066387172,95.45450341935276,34.184779108463296,4.375684368285498,12,-3.1500015258789062,-7.1999969482421875,-16.850004196166992,-14.250003814697266,13.800003051757812,4,0.019822240847516825,-4.4286212534059946,145.1999969482422,-1.1290300351443676,144.60000610351562,-2.1111092273131193,142.10000610351562,0.019822240847516825 5127,2019-12-09,144.6999969482422,146.1999969482422,143.1999969482422,146.1999969482422,63104.0,-0.010936473480110398,3.0,-1.3636287973366625,66.43108130768212,64.27409005149978,-1.0545132616090598,-5.904669656696484,-12.898108069366401,-9.328856976853956,18.72371856507619,3.100006103515625,4.135686299700552,4.779997253417974,-4.070957864935309,13.630952371771258,0.3545196942413327,9.205474812594616,-5.61610245105706,69.8411391286026,5.727815162824925,4.425477559176642,12,-1.399993896484375,-5.5999908447265625,-15.249998092651367,-12.64999771118164,15.5,0,0.035936399847348754,2.3846424714775343,146.3000030517578,-4.4286212534059946,145.1999969482422,-1.1290300351443676,144.60000610351562,0.035936399847348754 5128,2019-12-10,144.1999969482422,145.10000610351562,142.0,144.6999969482422,45174.0,-0.0034554250901528416,3.7691729852813447,0.3333333333333333,63.50362646517667,64.13307877768301,-0.619679143718372,-4.775279360152865,-12.086342837953907,-8.998325020251912,19.170215968989446,3.100006103515625,5.1028402928065475,3.7249977111816293,-4.707492774089218,12.157488196452476,-0.4912475314537801,7.941242953817039,-4.364491290424013,47.82595715603086,-16.223608621895373,4.216245242635418,12,-0.899993896484375,-5.0999908447265625,-13.749998092651367,-12.14999771118164,16.5,1,0.05686544467255028,3.0,144.6999969482422,2.3846424714775343,146.3000030517578,-4.4286212534059946,145.1999969482422,0.05686544467255028 5129,2019-12-11,144.0,144.1999969482422,142.3000030517578,144.1999969482422,46862.0,-0.0013869414179944473,18.00022888532845,0.399993896484375,70.44534638051823,65.17714975928179,-0.4164451479711033,-4.108607145913993,-11.441525032211189,-8.938745263507883,19.595416255603094,1.899993896484375,5.138413440112259,3.0950004577636605,-5.12217924662707,11.312180162154391,-1.0135893944317047,7.203590309959026,-3.4880442976120776,43.478203180458166,-25.361237862905753,4.1085898521953705,12,-0.6999969482421875,-4.899993896484375,-12.900001525878906,-11.950000762939453,18.600006103515625,2,0.06388886769612623,3.7691729852813447,144.1999969482422,3.0,144.6999969482422,2.3846424714775343,146.3000030517578,0.06388886769612623 5130,2019-12-12,143.5,144.5,142.8000030517578,143.60000610351562,59755.0,-0.00347222222222221,-1.26666259765625,0.5000381475547417,68.29267838822572,65.46715254747464,0.25104459208696994,-3.1561037733585238,-10.564266549907074,-8.54677098288596,20.07219936418616,1.6999969482421875,4.7608060354627355,2.205000305175787,-5.706745445217706,10.11674605556928,-1.7508725700209595,6.160873180372533,-2.3792392574993073,34.090956380610216,-37.426333223098275,3.9558728751967456,12,-0.1999969482421875,-4.399993896484375,-11.750001907348633,-11.450000762939453,20.100006103515625,3,0.07595814562010017,18.00022888532845,144.0,3.7691729852813447,144.1999969482422,3.0,144.6999969482422,0.07595814562010017 5131,2019-12-13,139.89999389648438,144.0,139.89999389648438,144.0,78269.0,-0.025087150547147163,1.0,40.99755874275252,47.706423944799624,63.70437689390823,3.5678200174302788,0.7252369976889383,-6.650070029102778,-5.09278830577847,20.052790444090608,4.100006103515625,4.361052843821966,-1.5500053405761776,-9.208371568489213,6.108360887336858,-5.379188454532681,2.279177773380326,6.70001220703125,0.0,-67.39702057394913,3.8291831139565122,12,3.350006103515625,-0.79998779296875,-8.149995803833008,-7.849994659423828,23.20001220703125,4,0.11651182103566504,-1.26666259765625,143.5,18.00022888532845,144.0,3.7691729852813447,144.1999969482422,0.11651182103566504 5132,2019-12-16,142.6999969482422,143.39999389648438,140.10000610351562,140.10000610351562,47601.0,0.020014318612691318,-1.5384610870164854,-0.6341431644448414,46.47887626637093,61.939626541974974,1.2084312580807364,-1.7718141606124505,-9.077525754225178,-8.003258263032023,19.69566751996234,3.5,4.215158037503443,0.9999977111816349,-6.466985054311294,8.466980476674564,-2.733493671564844,4.733489093928114,3.7660089111328148,53.8460861297933,-9.237902272947018,3.73349138274647,12,0.5500030517578125,-3.5999908447265625,-10.924997329711914,-10.64999771118164,19.100006103515625,0,0.1219341943054455,1.0,139.89999389648438,-1.26666259765625,143.5,18.00022888532845,144.0,0.1219341943054455 5133,2019-12-17,144.5,145.60000610351562,142.39999389648438,142.39999389648438,61127.0,0.012613896918376888,-2.0476218156452997,0.8076974993104177,51.76991658311475,60.44876043641177,-0.24063644007645735,-3.009405957182196,-10.40868458266749,-9.890012192159986,19.791811919375945,3.20001220703125,3.83004066719937,2.3450004577636605,-4.59609958584042,9.286100501367741,-1.12554956403838,5.815550479565701,1.8346856201171988,80.70168863570656,20.571457897085523,3.4705500218020457,12,-1.25,-5.399993896484375,-12.32499885559082,-12.450000762939453,18.600006103515625,1,0.10865049791171066,-1.5384610870164854,142.6999969482422,1.0,139.89999389648438,-1.26666259765625,143.5,0.10865049791171066 5134,2019-12-18,143.5,145.39999389648438,143.39999389648438,144.0,57081.0,-0.00692041522491349,-4.714186066788735,-0.2380945460886751,51.999983723980414,59.050612687395024,0.6558925523427774,-1.5617967343197847,-8.954689112110373,-8.999425881509325,20.271122620975703,2.0,3.7309262291802554,1.0100006103515682,-5.474607440715005,7.494608661418141,-2.2323034151817183,4.252304635884855,2.705991785644528,63.15786655815996,5.848899300429046,3.24230402553329,12,-0.350006103515625,-4.049995422363281,-11.19999885559082,-11.450000762939453,19.5,2,0.11986060591109537,-2.0476218156452997,144.5,-1.5384610870164854,142.6999969482422,1.0,139.89999389648438,0.11986060591109537 5135,2019-12-19,145.3000030517578,145.5,143.0,143.5,60630.0,0.012543575273573637,1.2727304253740142,-3.600006103515625,52.63156838035555,57.69550016002489,-1.2610451726837368,-2.5971042534766013,-10.215615484017007,-10.939404353872277,21.15242574236287,2.5,3.6405940434972024,2.2400032043456974,-2.937846141051864,7.417852549743259,-0.34892146835309745,4.828927877044492,0.7798687761035126,94.73679983723993,40.57371774173902,2.5889246726987833,12,-2.2500076293945312,-5.849998474121094,-13.000001907348633,-13.250003814697266,17.599990844726562,3,0.1190640240082812,-4.714186066788735,143.5,-2.0476218156452997,144.5,-1.5384610870164854,142.6999969482422,0.1190640240082812 5136,2019-12-20,145.89999389648438,146.60000610351562,144.6999969482422,145.3000030517578,59744.0,0.0041293243780100575,-1.1111177044038485,0.33332768193955836,62.999982452405916,57.31426695388309,-2.1498210725167155,-2.423499986316614,-10.284233544764675,-11.603854021888537,22.393765044508807,1.9000091552734375,3.2404067228524696,2.269994354248041,-1.1525951248433444,5.692583833339427,0.5586996147023626,3.9812890937937198,-6.0,89.23058143028845,28.888041962814114,1.7112947395456868,12,-2.649993896484375,-6.449989318847656,-13.599992752075195,-13.849994659423828,17.5,4,0.12131605858454897,1.2727304253740142,145.3000030517578,-4.714186066788735,143.5,-2.0476218156452997,144.5,0.12131605858454897 5137,2019-12-23,147.10000610351562,147.6999969482422,145.8000030517578,145.89999389648438,23193.0,0.008224895525922093,-1.7142888283378745,2.0000508634063223,62.6262509498202,57.216780785510146,-3.3230435739173743,-3.3046374933657034,-11.073043610364323,-12.745441204070858,22.048671732269444,1.899993896484375,2.8397770374045876,3.16000595092774,-0.3436183730651692,6.663630274920649,1.4081937889312997,4.9118181129241805,-7.066011962890627,88.67942454245252,23.890975830456355,1.7518121619964533,12,-3.3000106811523438,-7.100006103515625,-14.800004959106445,-15.300006866455078,15.899993896484375,0,0.10876954001443506,-1.1111177044038485,145.89999389648438,1.2727304253740142,145.3000030517578,-4.714186066788735,143.5,0.10876954001443506 5138,2019-12-24,148.39999389648438,148.39999389648438,146.6999969482422,147.10000610351562,5703.0,0.008837442141599539,1.6154044790835251,1.0833121407863282,60.21501759682354,56.08007758732184,-4.430525811485921,-4.504802355370487,-11.993049560273022,-13.95649730980682,21.47483277051349,1.6999969482421875,2.3555915141064645,4.249993896484369,0.21723283863676102,8.282754954331978,2.233613367560565,6.2663744254081735,-8.0593596435547,100.0,34.754728911619935,2.0163805289238095,12,-4.25,-8.049995422363281,-15.849992752075195,-18.699993133544922,13.70001220703125,1,0.09029656136388087,-1.7142888283378745,147.10000610351562,-1.1111177044038485,145.89999389648438,1.2727304253740142,145.3000030517578,0.09029656136388087 5139,2019-12-25,148.39999389648438,148.39999389648438,148.39999389648438,148.39999389648438,0.0,0.0,1.0,0.0,58.88887287659295,55.03521030825153,-4.180359601362795,-4.358077386267496,-11.550428947266312,-13.876243157209785,20.85130315142193,0.0,1.9306471193027335,4.014994049072271,-0.43367139525634,8.463659493400883,1.7906613269079514,6.239326771236591,-7.575798064941409,100.0,34.96131698342484,2.2243327221643105,12,-4.25,-8.049995422363281,-14.999988555908203,-18.799991607666016,22.100006103515625,2,0.09905669010529183,1.6154044790835251,148.39999389648438,-1.7142888283378745,147.10000610351562,-1.1111177044038485,145.89999389648438,0.09905669010529183 5140,2019-12-27,147.1999969482422,148.8000030517578,146.8000030517578,148.3000030517578,28084.0,-0.00808623313744361,-1.1052699208146612,-100.0,52.48617014640003,55.56629321954047,-2.6824074896367733,-2.9468789463486473,-9.899734359563524,-12.62291256614293,20.0508059704024,2.0,1.6242546717062112,2.5849975585937557,-1.9499074271753898,7.119902544362901,0.31754506570919716,4.852450051478314,-5.921253232802741,60.97551898413832,-0.2068541850355956,2.267452492884572,12,-2.7499923706054688,-6.649993896484375,-13.799991607666016,-17.599994659423828,24.699996948242188,4,0.10733697947910525,1.0,148.39999389648438,1.6154044790835251,148.39999389648438,-1.7142888283378745,147.10000610351562,0.10733697947910525 5141,2019-12-30,146.8000030517578,147.8000030517578,146.39999389648438,147.6999969482422,16778.0,-0.002717349896583343,1.545457067554446,0.8181717297822166,56.21303805308616,56.64786675139772,-1.3418241153338215,-2.460381728321977,-9.01860818934415,-12.15220898841386,19.04490347194238,1.4000091552734375,1.1489075976188303,2.050003814697277,-2.5801035862378967,6.680111215632451,-0.26504988577030986,4.365057515164864,-4.919558589412901,33.33333333333333,-25.648593774622938,2.3150537004675833,12,-1.2000045776367188,-6.25,-13.39999771118164,-17.200000762939453,25.199996948242188,0,0.10967295987759718,-1.1052699208146612,147.1999969482422,1.0,148.39999389648438,1.6154044790835251,148.39999389648438,0.10967295987759718 5142,2019-12-31,147.6999969482422,147.8000030517578,146.10000610351562,146.3000030517578,23450.0,0.00613074848620454,1.1249880791165194,-1.555559323183344,60.11561407408192,57.575166472616296,-1.6293214827601616,-2.9608697383982303,-9.668547782117685,-12.985122067451101,18.62502088671574,1.6999969482421875,0.7965041107680122,2.5999977111816293,-1.793297827811898,6.993293250175157,0.4033499416848656,4.796645480678393,-5.2659877987442485,59.258987154345654,-1.087246824432519,2.1966477694967677,12,-1.7999954223632812,-6.049995422363281,-14.299991607666016,-18.099994659423828,24.199996948242188,1,0.10629652858925831,1.545457067554446,146.8000030517578,-1.1052699208146612,147.1999969482422,1.0,148.39999389648438,0.10629652858925831 5143,2020-01-02,149.60000610351562,150.0,147.0,148.0,62067.0,0.012863975589242793,1.500006357844945,1.1428664850136239,64.73685816714638,58.990374744079176,-3.0506212666414285,-4.500954585515558,-11.194555019939315,-14.812707932694792,18.439842593139417,3.0,1.415410400185408,4.125006866455067,-0.46600426029650066,8.716017993206634,1.8295013030792973,6.420512429830836,-6.656717441836889,89.74373019288706,26.137564152150063,2.295505563375779,1,-3.100006103515625,-4.750007629394531,-13.875007629394531,-17.85000991821289,22.099990844726562,3,0.08957214806002245,1.1249880791165194,147.6999969482422,1.545457067554446,146.8000030517578,-1.1052699208146612,147.1999969482422,0.08957214806002245 5144,2020-01-03,148.60000610351562,149.89999389648438,146.1999969482422,149.89999389648438,45573.0,-0.006684491705889695,4.692356448659561,-0.8124892712048676,63.07693872696314,60.1509714492578,-1.3981353469833948,-3.358090658289825,-9.7309718141737,-13.703849654202429,17.62141294820183,3.6999969482421875,1.8921228584881078,2.925006866455078,-1.850316213713029,7.700329946623185,0.5373453263710246,5.312668406539132,-4.951046308004777,64.10266442349075,-3.1032609511148337,2.3876615400840553,1,-1.2500076293945312,-3.6500091552734375,-12.125007629394531,-16.10000991821289,26.29998779296875,4,0.09084791013128113,1.500006357844945,149.60000610351562,1.1249880791165194,147.6999969482422,1.545457067554446,146.8000030517578,0.09084791013128113 5145,2020-01-06,148.3000030517578,149.0,145.10000610351562,148.6999969482422,43558.0,-0.0020188629840891537,6.79998779296875,0.3076905019014977,75.92595906687778,61.58719107308801,-0.701612043458482,-2.9660035600149968,-9.038684842651008,-13.28445072094155,16.319451646117223,3.899993896484375,2.122822383735979,2.47000350952149,-2.4397534987360245,7.379760517779005,0.015125005392718549,4.924882013650262,-4.015939235798044,65.30614151454569,-9.971231749940785,2.4548785041287595,1,-0.75,-3.350006103515625,-11.775001525878906,-15.750003814697266,31.599990844726562,0,0.14969653736618072,4.692356448659561,148.60000610351562,1.500006357844945,149.60000610351562,1.1249880791165194,147.6999969482422,0.14969653736618072 5146,2020-01-07,149.1999969482422,150.39999389648438,148.0,148.8000030517578,36004.0,0.006068738219582315,-1.399993896484375,-1.0,72.7272921281654,62.70952898179303,-1.211695733754027,-3.834177868707229,-9.556862699253514,-14.092134050883203,15.306822154713437,2.399993896484375,2.4800731627265122,3.2249977111816293,-1.9093576148893305,8.359353037252589,0.6578200481461636,5.792175374217095,-4.344339513878396,77.35849599815742,-0.6037749401849766,2.567177663035474,1,-1.4499969482421875,-4.0500030517578125,-12.024995803833008,-16.64999771118164,30.100006103515625,1,0.1521447547758119,6.79998779296875,148.3000030517578,4.692356448659561,148.60000610351562,1.500006357844945,149.60000610351562,0.1521447547758119 5147,2020-01-08,149.89999389648438,149.89999389648438,147.60000610351562,148.60000610351562,31870.0,0.004691668649866143,2.5384759847880183,3.250019073777371,70.45455070895669,63.84725488314116,-1.6458215435683599,-4.347529689257556,-9.875156322840922,-14.755488043246856,14.563832668650647,2.29998779296875,2.738775464919115,3.664994812011713,-1.7181284399989636,9.04811806402239,0.973433186006389,6.356556438017037,-4.79998779296875,90.5660160073703,12.41530097866655,2.691561626005332,1,-2.149993896484375,-4.75,-12.074993133544922,-17.349994659423828,29.900009155273438,2,0.1474316678009815,-1.399993896484375,149.1999969482422,6.79998779296875,148.3000030517578,4.692356448659561,148.60000610351562,0.1474316678009815 5148,2020-01-09,152.39999389648438,153.10000610351562,150.8000030517578,150.8000030517578,56435.0,0.016677785869200212,-1.8750202656951849,1.2307737452462557,80.27212579070728,66.2231718735983,-3.9322723152619687,-6.536856235957714,-11.953308895206902,-17.20872589614794,14.572606663836464,3.20001220703125,2.7949365073592105,5.754994964599604,-0.19478620050864492,11.704776129707852,2.780104382045465,8.729885547153742,-6.663989257812489,91.24984741210938,10.739868469525845,2.9748905825541265,1,-3.29998779296875,-5.899993896484375,-13.674991607666016,-18.949993133544922,29.00000000000003,3,0.12795276102993225,2.5384759847880183,149.89999389648438,-1.399993896484375,149.1999969482422,6.79998779296875,148.3000030517578,0.12795276102993225 5149,2020-01-10,153.1999969482422,153.6999969482422,152.1999969482422,153.60000610351562,30636.0,0.00524936406691201,4.0000762951094835,-0.25000715259830053,78.8321330479082,69.150501084877,-4.447492648210982,-6.969614848132153,-12.429527546572501,-18.014321916391566,14.638863268656689,1.5,2.8174275940067446,6.094998168945324,-0.3920656878085538,12.582062025699202,2.851466240568385,9.338530097322263,-6.4330321044921845,94.18604032228016,14.83637505092014,3.243531928376933,1,-3.7999954223632812,-6.400001525878906,-14.449993133544922,-19.749996185302734,28.5,4,0.12075718256215184,-1.8750202656951849,152.39999389648438,2.5384759847880183,149.89999389648438,-1.399993896484375,149.1999969482422,0.12075718256215184 5150,2020-01-13,154.39999389648438,156.3000030517578,152.89999389648438,154.0,75892.0,0.007832878408265298,-1.6153855182694226,-0.9999618539004387,79.72030509067784,71.7624196446094,-5.049805681699183,-7.706245148575988,-13.25932985684804,-19.145928470781485,14.853217944947355,3.4000091552734375,2.8656239223404043,6.74999542236327,-0.27132447531829484,13.771315320044835,3.2393354735224875,10.260655371204052,-6.523743916015633,78.16080664652038,0.058490522269735834,3.510659948840777,1,-3.6999893188476562,-6.299995422363281,-15.39999008178711,-20.949993133544922,30.300003051757812,0,0.13277202597393867,4.0000762951094835,153.1999969482422,-1.8750202656951849,152.39999389648438,2.5384759847880183,149.89999389648438,0.13277202597393867 5151,2020-01-14,156.1999969482422,156.3000030517578,152.0,154.8000030517578,71680.0,0.011658051314202833,4.3749833107631275,3.5000381475547417,80.53692581043231,74.03145428198167,-6.0080015052514,-8.666833469240117,-14.67670842696927,-20.83444558852193,16.00932636947131,4.3000030517578125,3.017574035577354,7.734998321533197,0.7173464390717754,14.75265020399462,4.226172380302472,11.243824262763923,-6.8074714149414035,98.85050415407524,21.17376622871781,3.508825941230714,1,-5.499992370605469,-8.099998474121094,-16.37499237060547,-22.599994659423828,31.5,1,0.1517285365638985,-1.6153855182694226,154.39999389648438,4.0000762951094835,153.1999969482422,-1.8750202656951849,152.39999389648438,0.1517285365638985 5152,2020-01-15,160.10000610351562,160.6999969482422,156.1999969482422,156.1999969482422,77384.0,0.024968048857041403,-1.3076868903834642,2.7857329700272477,83.42860630580357,76.10831518627691,-8.900026065159267,-11.8015092500857,-18.202138110773205,-24.583191470854928,17.557983532173235,4.5,3.541651254105062,10.765007019042969,2.5453198828064103,18.984694155279527,6.655163450924675,14.874850587161262,-9.46413461689258,93.93948268049309,18.298044173512665,4.109843568118285,1,-7.200004577636719,-9.800010681152344,-18.97500228881836,-26.500003814697266,26.599990844726562,2,0.11992502321222953,4.3749833107631275,156.1999969482422,-1.6153855182694226,154.39999389648438,4.0000762951094835,153.1999969482422,0.11992502321222953 5153,2020-01-16,160.1999969482422,161.5,159.5,160.5,67289.0,0.0006245524104597777,-1.3529454003644164,-0.07692367884628175,83.52275338056046,78.38007237000994,-8.200671984231548,-11.241337238592394,-17.860636208056405,-24.577703392301743,18.58629914409988,2.0,4.091636756464084,10.079998016357422,0.86591341827679,19.294082614438054,5.472955717317092,14.687040315397752,-8.199996948242188,86.31575734991776,13.18728699571463,4.607042299040319,1,-6.899993896484375,-9.5,-18.99999237060547,-26.599994659423828,27.699996948242216,3,0.12234710659731185,-1.3076868903834642,160.10000610351562,4.3749833107631275,156.1999969482422,-1.6153855182694226,154.39999389648438,0.12234710659731185 5154,2020-01-17,160.6999969482422,162.6999969482422,159.39999389648438,161.5,69573.0,0.0031210986861724965,1.0625038743056052,2.6666497126290625,89.9408428271928,79.9372816767116,-7.60336245345303,-10.947996533873663,-17.9300212281303,-24.947489052124524,19.745465277330513,3.3000030517578125,4.569772529617694,9.719998168945324,-0.08431789002406731,19.524314227914715,4.817840139460628,14.62215619843002,-6.799996948242182,81.30840588390483,6.368267114030914,4.902158029484692,1,-5.549995422363281,-9.400001525878906,-19.49999237060547,-27.099994659423828,22.199996948242216,4,0.1288114333624364,-1.3529454003644164,160.1999969482422,-1.3076868903834642,160.10000610351562,4.3749833107631275,156.1999969482422,0.1288114333624364 5155,2020-01-20,162.60000610351562,163.3000030517578,161.10000610351562,161.10000610351562,31619.0,0.011823330375577923,-1.9333292643229167,-1.8749928474699118,92.9347695384965,82.18255694452618,-8.114973178339113,-12.106168719368213,-19.378129765833876,-26.72247716238448,21.161183278389966,2.600006103515625,4.884284907414383,10.755007171630865,0.04947857488011209,21.460535768381618,5.402242873255489,16.10777147000624,-6.940006713867177,93.80533841419364,13.040324960488917,5.352764298375382,1,-7.150001525878906,-11.000007629394531,-21.400001525878906,-29.000003814697266,16.399993896484375,0,0.11746611394692685,1.0625038743056052,160.6999969482422,-1.3529454003644164,160.1999969482422,-1.3076868903834642,160.10000610351562,0.11746611394692685 5156,2020-01-21,163.60000610351562,163.8000030517578,160.6999969482422,162.0,38113.0,0.006150061269760254,2.100006103515625,1.0666707356770833,92.97296227288136,84.68460267385115,-7.663410398951498,-12.345076454180628,-19.93108228436091,-27.639870186308883,22.348680516082,3.100006103515625,5.397095459605026,10.870006561279297,-0.6608418958673496,22.400855018425943,5.104582332705974,16.63543078985262,-6.412005981445304,97.36846332071138,13.30958637274206,5.765424228573326,1,-6.3000030517578125,-11.750007629394531,-22.400001525878906,-30.000003814697266,17.49999999999997,1,0.1289730443614765,-1.9333292643229167,162.60000610351562,1.0625038743056052,160.6999969482422,-1.3529454003644164,160.1999969482422,0.1289730443614765 5157,2020-01-22,163.10000610351562,164.6999969482422,162.60000610351562,163.89999389648438,44890.0,-0.003056234604805752,-1.3333389847750161,-0.4999904632932156,89.4736701211601,85.7069964883459,-5.692729939082682,-11.156959651221513,-18.945166277868196,-27.05773523117668,23.33423880266406,2.0999908447265625,5.796526874124538,9.570006561279286,-2.522639521830598,21.66265264438917,3.523683519724358,15.616329602834213,-4.589605395507817,69.81151087835873,-12.969431472878895,6.04632304155494,1,-4.750007629394531,-10.700004577636719,-21.925003051757812,-29.500003814697266,14.199996948242188,2,0.15082765128232767,2.100006103515625,163.60000610351562,-1.9333292643229167,162.60000610351562,1.0625038743056052,160.6999969482422,0.15082765128232767 5158,2020-01-23,161.8000030517578,163.1999969482422,161.39999389648438,162.5,54166.0,-0.007970588615016538,-1.399979655154875,0.8750095368886854,87.93100575536667,86.71798234473017,-3.2621630155431376,-9.277237480244537,-17.083740030483057,-25.664759110915412,23.964467163126173,1.8000030517578125,6.296306843998224,7.600003051757824,-4.777399209391177,19.977405312906825,1.4113019211833375,13.78870418233231,-2.0516830957031402,45.283165534733875,-38.21385914426967,6.188701130574495,1,-3.4500045776367188,-8.250007629394531,-20.625,-28.200000762939453,9.899993896484375,3,0.15389365529566268,-1.3333389847750161,163.10000610351562,2.100006103515625,163.60000610351562,-1.9333292643229167,162.60000610351562,0.15389365529566268 5159,2020-01-24,163.10000610351562,163.6999969482422,161.39999389648438,161.5,61536.0,0.008034629340161192,-1.5555329501720834,-2.2857329700272477,90.21737958623824,87.88432395534801,-3.3639192407488565,-9.928526742607374,-17.869785232470917,-26.9079935804003,24.66382175140989,2.3000030517578125,6.929460186261821,8.165005493164074,-4.5046094794707585,20.834620465798906,1.8301980068466435,14.499812979481504,-2.361350749023444,60.00022888183594,-24.73213883601798,6.334807486317421,1,-4.750007629394531,-9.250007629394531,-21.925003051757812,-29.500003814697266,10.29998779296875,4,0.15205387409506788,-1.399979655154875,161.8000030517578,-1.3333389847750161,163.10000610351562,2.100006103515625,163.60000610351562,0.15205387409506788 5160,2020-01-27,163.0,163.0,159.39999389648438,162.60000610351562,51376.0,-0.0006131581837719446,17.000305180437934,0.2499952316466078,89.20450653916346,88.84738848076258,-2.140845122452305,-9.048029393952191,-17.25605813606694,-26.685758935787362,25.78230951322919,3.70001220703125,7.234814206159342,7.274999237060541,-5.334085712966726,19.884084187087808,0.970456762046922,13.57954171207416,1.6999969482421875,67.92460435134349,-17.00766643846059,6.3045424750136325,1,-2.5500030517578125,-9.150001525878906,-21.700000762939453,-29.39999771118164,16.699996948242188,0,0.12208585212567113,-1.5555329501720834,163.10000610351562,-1.399979655154875,161.8000030517578,-1.3333389847750161,163.10000610351562,0.12208585212567113 5161,2020-01-28,162.89999389648438,164.10000610351562,158.89999389648438,163.0,71276.0,-0.0006135343773964186,3.5217137473960753,-0.25001907377737087,88.23522547961878,89.38145727785316,-1.1069001764451798,-8.095045398096858,-16.668363215281914,-26.429333823724733,27.221392734381222,5.20001220703125,7.606311605470069,6.369993591308599,-5.890875422518548,18.630862605135746,0.23955908439504014,12.500428098222159,1.6940029907226517,68.96548095414737,-14.624025383392734,6.130434506913571,1,-1.0999984741210938,-8.199996948242188,-21.649993896484375,-29.299991607666016,23.100006103515625,1,0.0988336814410593,17.000305180437934,163.0,-1.5555329501720834,163.10000610351562,-1.399979655154875,161.8000030517578,0.0988336814410593 5162,2020-01-29,163.39999389648438,165.5,162.5,163.1999969482422,56498.0,0.0030693678252544654,-2.750021457794902,-1.9998474214220323,86.66659206829414,89.73077268760133,-1.217614817195937,-7.756197621492959,-16.693823199606044,-26.71732451571745,28.976256052833975,3.0,7.928038945201223,6.08499374389649,-5.800120121598837,17.970107609391818,0.14243681114882634,12.027550676644154,-4.5,68.18175512902913,-13.842318903927037,5.942556932747669,1,-1.1999969482421875,-8.099990844726562,-22.049991607666016,-29.799991607666016,21.20001220703122,2,0.10832321216758656,3.5217137473960753,162.89999389648438,17.000305180437934,163.0,-1.5555329501720834,163.10000610351562,0.10832321216758656 5163,2020-01-30,163.0,166.10000610351562,162.5,163.3000030517578,56226.0,-0.0024479431543784624,-4.53845792692231,-1.5000381475547417,83.56160518045581,89.02196850463056,-0.4231728145646798,-6.641342079746664,-15.740005947418524,-26.051206687651955,30.13280572233392,3.600006103515625,8.12392186795691,5.015000152587902,-6.54523817446335,16.575238479639154,-0.7651190109377239,10.795119316113528,-4.100006103515625,56.944432670707414,-22.56877031010461,5.780119163525621,1,-0.5,-7.399993896484375,-21.10000228881836,-28.85000228881836,11.699996948242188,3,0.0877300800721339,-2.750021457794902,163.39999389648438,3.5217137473960753,162.89999389648438,17.000305180437934,163.0,0.0877300800721339 5164,2020-01-31,162.10000610351562,165.8000030517578,162.10000610351562,165.1999969482422,84170.0,-0.00552143494775692,-1.3871018551788976,10.333197701032502,76.92308513112938,87.24289245936754,0.778125065687874,-4.930915734652842,-14.330361449761881,-24.906781067213473,31.641476913207345,3.6999969482421875,7.87130181906457,3.4400062561035156,-7.364753340933362,14.244765853140393,-1.9623735424149231,8.842386054621954,-2.9120117187499943,44.444538634340695,-33.78401635166116,5.402379798518442,1,0.399993896484375,-6.5,-19.85000991821289,-27.10000991821289,7.79998779296875,4,0.05922264332671334,-4.53845792692231,163.0,-2.750021457794902,163.39999389648438,3.5217137473960753,162.89999389648438,0.05922264332671334 5165,2020-02-03,170.5,170.60000610351562,162.3000030517578,162.39999389648438,97403.0,0.051819824677367565,-1.0000036768220493,-2.6129129114347736,84.21051863068125,86.26928761023419,-7.1335792544717265,-12.20839656459566,-22.019097924407106,-33.00143577919451,34.0292296434282,8.5,7.826007608911141,10.730000305175793,-0.1544890844250233,21.61448969477661,5.2877556103753705,16.172244999976215,-11.03552514648436,99.14524787029261,22.553427747146344,5.44224469480041,2,-5.75,-12.649993896484375,-28.250003814697266,-33.900001525878906,-5.899993896484375,0,0.01700876185621336,-1.3871018551788976,162.10000610351562,-4.53845792692231,163.0,-2.750021457794902,163.39999389648438,0.01700876185621336 5166,2020-02-04,171.89999389648438,172.6999969482422,170.5,171.10000610351562,72322.0,0.008211107897269088,-1.1999969482421875,0.09876385063728944,82.06519485645953,85.44612369193412,-8.082351055055085,-12.459365320473381,-22.69624470982032,-34.05610881482926,36.18310931985642,2.1999969482421875,7.705262377735011,10.994994354248036,0.017602973580977732,21.972385734915093,5.506298663914492,16.48369004458158,-11.767387167968735,92.4527948799521,17.309490036799133,5.488695690333529,2,-6.099998474121094,-12.999992370605469,-29.39999008178711,-35.09999084472656,-10.899993896484375,1,0.04537523751428907,-1.0000036768220493,170.5,-1.3871018551788976,162.10000610351562,-4.53845792692231,163.0,0.04537523751428907 5167,2020-02-05,172.0,173.5,171.1999969482422,171.89999389648438,74659.0,0.0005817690928822117,-2.0666707356770835,0.12500953688868544,82.06520972946346,84.79436857794487,-7.58474506974747,-11.40346421058348,-22.26366057932549,-33.797126618249706,38.67017189111069,2.3000030517578125,7.325625152432707,9.990000152587896,-0.7701426721989435,20.750142977374736,4.609928740194476,15.370071564981316,-10.862002053906224,86.8420982184685,12.570388900567451,5.380071412393424,2,-5.8000030517578125,-12.699996948242188,-28.924999237060547,-35.19999694824219,-23.300003051757812,2,0.08139534883720922,-1.1999969482421875,171.89999389648438,-1.0000036768220493,170.5,-1.3871018551788976,162.10000610351562,0.08139534883720922 5168,2020-02-06,171.89999389648438,173.5,169.8000030517578,172.6999969482422,64340.0,-0.0005814308343932151,2.0833190282731566,-7.999542264266097,81.11107626081996,83.78255709734285,-6.5949152771637785,-10.295519195246357,-21.727630702577926,-33.38776086463881,40.080232649952016,3.6999969482421875,6.871761349274351,8.914994049072277,-1.7117395438445442,19.541727641989098,3.6016272526138664,14.228360845530688,-9.525795744999982,85.96485122672699,12.063436171634478,5.313366796458411,2,-5.6999969482421875,-12.599990844726562,-28.12499237060547,-35.09999084472656,-22.199996948242188,3,0.07388023652100295,-2.0666707356770835,172.0,-1.1999969482421875,171.89999389648438,-1.0000036768220493,170.5,0.07388023652100295 5169,2020-02-07,171.6999969482422,173.6999969482422,170.6999969482422,172.0,75407.0,-0.0011634494202635848,-1.6086921908274896,0.3750023841766961,77.9140771195905,82.52806493961253,-5.639805801689903,-9.105319946154765,-21.068825136907606,-32.87802312721902,41.41518139004442,3.0,6.610980345553912,7.789997100830078,-2.4646332811885543,18.04462748284871,2.662681909820776,12.91731229183938,-8.213218611906228,82.456130957958,10.615037752421031,5.127315191009315,2,-5.400001525878906,-12.299995422363281,-26.02499771118164,-34.29999542236328,-28.699996948242188,4,0.017472335779390447,2.0833190282731566,171.89999389648438,-2.0666707356770835,172.0,-1.1999969482421875,171.89999389648438,0.017472335779390447 5170,2020-02-10,174.89999389648438,174.89999389648438,170.6999969482422,171.6999969482422,43563.0,0.018637140390904028,1.6250005960470162,-10.666547988403439,80.5405075485642,81.67309628060647,-7.7938813182966555,-11.268504710523132,-23.727908165752183,-35.7864447822771,42.24527133156348,4.1999969482421875,6.576341387395871,9.96499404907226,-0.3849372123634396,20.31492531050796,4.79002841835441,15.13995967979011,-10.187629326719673,100.0,30.091343701170416,5.1749656307178435,2,-6.399993896484375,-14.899993896484375,-28.749996185302734,-37.49999237060547,-29.899993896484375,0,-0.028587765434453294,-1.6086921908274896,171.6999969482422,2.0833190282731566,171.89999389648438,-2.0666707356770835,172.0,-0.028587765434453294 5171,2020-02-11,179.89999389648438,180.0,175.39999389648438,175.8000030517578,86269.0,0.028587765434453294,1.139536204112773,1.2812483608707055,86.52171259341033,81.65699856117493,-11.319166496491619,-15.180220483571475,-28.166098217905073,-40.44048069229365,43.787592337237484,5.100006103515625,6.516593517190472,13.779994201660145,2.2781280393364227,25.281860363983867,8.029061120498284,19.530927282822006,-13.761361220978927,99.01954771140535,27.89656988909836,5.750933081161868,2,-8.849990844726562,-16.099990844726562,-33.649993896484375,-42.49999237060547,-33.399993896484375,1,-0.08504718350225438,1.6250005960470162,174.89999389648438,-1.6086921908274896,171.6999969482422,2.0833190282731566,171.89999389648438,-0.08504718350225438 5172,2020-02-12,179.3000030517578,180.6999969482422,177.3000030517578,180.3000030517578,79459.0,-0.0033351354368127417,2.7777966159167202,-0.2439029836581726,89.23768964016608,82.28767461225385,-9.193351384899131,-13.774276275377986,-26.890076840391544,-39.43861735877559,44.49724700084949,3.399993896484375,6.570395690412113,12.22000350952149,-0.32407931684306845,24.76408633588605,5.947962096339211,18.49204492270377,-10.943551604333237,87.15601210624602,12.237184648881524,6.2720414131822775,2,-7.900001525878906,-15.150001525878906,-32.850006103515625,-40.40000534057617,-17.300003051757812,2,-0.10206359587442515,1.139536204112773,179.89999389648438,1.6250005960470162,174.89999389648438,-1.6086921908274896,171.6999969482422,-0.10206359587442515 5173,2020-02-13,179.8000030517578,180.0,177.39999389648438,179.3000030517578,65244.0,0.0027886223730608783,4.777830524566817,-0.5,88.83722976842819,83.61146846084259,-7.889302753839559,-13.418582065621024,-26.739431363484357,-39.579255520353314,45.09782850302766,2.600006103515625,6.763120790003796,11.740003204345697,-1.5794531454795901,25.059459554170985,5.080275029433068,18.399731379258327,-9.22171341418607,91.00006103515625,13.60778627355893,6.659728174912639,2,-8.300003051757812,-14.050003051757812,-33.350006103515625,-39.600006103515625,-15.5,3,-0.17296999763989485,2.7777966159167202,179.3000030517578,1.139536204112773,179.89999389648438,1.6250005960470162,174.89999389648438,-0.17296999763989485 5174,2020-02-14,181.3999938964844,181.6999969482422,178.6999969482422,179.6999969482422,61443.0,0.00889872534799685,1.6086921908274896,3.399993896484432,90.00003980558951,84.25474859138795,-7.22329051263543,-14.111785713222787,-27.737364600385803,-40.741467182011576,45.58840499277505,3.0,7.164783627884503,12.304994201660179,-1.8002412039868432,26.4102296073072,5.252376498836668,19.35761190448369,-8.999796942991992,97.27269952947469,17.911059776337837,7.052617702823514,2,-5.649993896484403,-14.54999542236331,-33.59999084472659,-39.84999084472659,-26.899993896484403,4,-0.1747519184941746,4.777830524566817,179.8000030517578,2.7777966159167202,179.3000030517578,1.139536204112773,179.89999389648438,-0.1747519184941746 5175,2020-02-17,181.6999969482422,182.1999969482422,179.6999969482422,182.1999969482422,35910.0,0.0016538206276290879,9.0,-0.29411817504554716,90.51730658305891,85.19387211656567,-6.445290069817332,-13.605034650652044,-27.43875331650449,-40.624646230959854,46.020470112368216,2.5,7.779301279498327,11.64999771118164,-3.1718172517318237,26.471812674095105,4.239090229724894,19.060905192638387,-7.439839995799815,92.64706212343906,11.475894224793265,7.410907481456734,2,-5.6999969482421875,-14.599998474121094,-33.599998474121094,-39.79999542236328,-19.899993896484375,0,-0.21298842926929717,1.6086921908274896,181.3999938964844,4.777830524566817,179.8000030517578,2.7777966159167202,179.3000030517578,-0.21298842926929717 5176,2020-02-18,184.6999969482422,184.6999969482422,179.0,180.3000030517578,66472.0,0.016510732253091742,1.59091129776181,-8.79998779296875,91.43974878181862,86.23548756682737,-8.312851819294963,-15.750776337652326,-29.828398497891044,-43.18135550155617,46.48525131549013,5.6999969482421875,8.793598794163898,13.594998168945324,-2.2613901176860054,29.451386455576653,5.666804025629659,21.52319231226099,-8.851871996639858,100.0,16.475832778717276,7.928194143315663,2,-7.4499969482421875,-16.349998474121094,-35.29999542236328,-40.99999237060547,-12.800003051757812,1,-0.21494313808444276,9.0,181.6999969482422,1.6086921908274896,181.3999938964844,4.777830524566817,179.8000030517578,-0.21494313808444276 5177,2020-02-19,187.6999969482422,187.6999969482422,183.6000061035156,185.0,75918.0,0.016242555763770206,2.037033688053506,0.6136365212687007,93.6396129332112,87.62754719709305,-9.891836077092108,-17.72192419132523,-32.11901835248062,-45.70334577576142,46.91766809110901,4.099990844726591,8.952763505651035,15.364998626708996,-1.6509385723310004,32.38093582574899,6.8570300271889835,23.872967226229008,-10.08149759731188,100.0,12.57196272535333,8.507968599520002,2,-8.5,-15.75,-38.29999542236328,-43.74999237060547,-13.099990844726562,2,-0.21949918816249625,1.59091129776181,184.6999969482422,9.0,181.6999969482422,1.6086921908274896,181.3999938964844,-0.21949918816249625 5178,2020-02-20,186.6999969482422,189.6000061035156,185.8000030517578,188.1000061035156,75355.0,-0.005327650592747424,-1.3750041723290956,-0.5185224954364761,93.30987561391152,89.33819147423984,-7.343975271114942,-15.558525610887614,-30.390513452000448,-44.197557357427684,48.02996421989197,3.800003051757784,9.207765108793865,13.119998931884766,-4.289566735945584,30.529564599715115,4.415216097969591,21.82478176579994,-7.6999969482421875,73.39443376641212,-18.666411356905158,8.70478283391518,2,-6.549995422363281,-12.449996948242188,-35.099998474121094,-40.54999542236328,-15.699996948242188,3,-0.13229778978030526,2.037033688053506,187.6999969482422,1.59091129776181,184.6999969482422,9.0,181.6999969482422,-0.13229778978030526 5179,2020-02-21,187.8999938964844,189.1000061035156,184.8999938964844,186.6999969482422,54810.0,0.006427407433621246,1.333326269121062,-0.8571350720973445,91.0377568984901,90.50455251312047,-6.709965035701686,-15.60540380323053,-30.826593751634192,-44.815784504813934,48.95107412208236,4.200012207031193,9.558877445741643,13.07999649047855,-4.715163829196314,30.875156810153413,4.182416330641132,21.977576650315967,-6.779992675781273,83.96215822491492,-6.905027371639548,8.897580159837425,2,-5.399993896484403,-13.649993896484403,-35.8999938964844,-41.34999084472659,-9.299987792968778,4,-0.12559867808046876,-1.3750041723290956,186.6999969482422,2.037033688053506,187.6999969482422,1.59091129776181,184.6999969482422,-0.12559867808046876 5180,2020-02-24,182.8999938964844,184.0,171.0,184.0,103996.0,-0.02660989974674799,22.636232487168815,-0.9166740841523903,72.17743027099134,88.91074336618503,-0.5093939037254813,-9.526535689787806,-25.088908272877433,-39.29231101839673,49.28903592488425,16.899993896484403,9.912131021893458,7.08499679565432,-10.14377496658642,24.31376855789506,-1.5293890854660503,15.69938267677469,6.700012207031193,63.97844081478651,-25.585714855457596,8.614385881120372,2,-2.599990844726591,-8.649993896484403,-29.67499542236331,-35.7499923706055,0.10000610351559658,0,-0.155276078973288,1.333326269121062,187.8999938964844,-1.3750041723290956,186.6999969482422,2.037033688053506,187.6999969482422,-0.155276078973288 5181,2020-02-25,179.0,184.3999938964844,177.89999389648438,182.8000030517578,94056.0,-0.021323094732806136,-1.1666611565624165,3.454529060896191,62.237772684396724,85.91075259332177,3.6313896947253568,-4.594065646905051,-20.365280978185297,-34.900577839916224,49.417689976975865,6.500000000000028,10.393182510492835,2.380002593994135,-13.779281287617067,18.539286475605337,-5.699639346811466,10.459644534799736,10.228005981445278,43.01073857437024,-44.960441832192515,8.079641940805605,2,1.3000030517578125,-4.75,-25.474998474121094,-31.54999542236328,-1.100006103515625,1,-0.09608936842593396,22.636232487168815,182.8999938964844,1.333326269121062,187.8999938964844,-1.3750041723290956,186.6999969482422,-0.09608936842593396 5182,2020-02-26,181.1000061035156,182.8000030517578,171.8000030517578,177.1999969482422,110608.0,0.011731877673271551,2.0136973702637677,-1.0263173745266694,65.03271167846808,83.26580613888177,2.0266939412489364,-5.586461797411999,-21.69053617009567,-36.48206072920871,49.023111874862245,11.0,10.615748385832148,3.5950080871581633,-11.413544754979796,18.603560929296123,-3.909268333910802,11.099284508227129,7.763439758300763,54.301090264731634,-32.52251691208202,7.504276421068979,2,-0.8000030517577841,-6.850006103515597,-26.525005340576143,-33.40000152587888,3.5,2,-0.050800728310150145,-1.1666611565624165,179.0,22.636232487168815,182.8999938964844,1.333326269121062,187.8999938964844,-0.050800728310150145 5183,2020-02-27,177.3000030517578,181.1000061035156,173.89999389648438,179.60000610351562,93938.0,-0.020982898529477323,1.7169841740537581,-0.5897429878203893,58.187147809559505,79.73104036154511,6.073468550418056,-0.6958869315247682,-17.201993245080075,-32.146836157558255,48.48018124563236,7.200012207031222,10.050828187561393,-0.9199951171875114,-14.292328524475153,12.45233829010013,-7.606161820831318,5.766171586456295,11.206173892822221,34.8066349576211,-50.397839719380514,6.68616670364382,2,3.0,-3.0500030517578125,-21.925003051757812,-29.150001525878906,-3.100006103515625,3,-0.015228408921425629,2.0136973702637677,181.1000061035156,-1.1666611565624165,179.0,22.636232487168815,182.8999938964844,-0.015228408921425629 5184,2020-02-28,171.6999969482422,173.6999969482422,168.39999389648438,171.0,136766.0,-0.03158491825790244,1.2553219119599766,-0.30434609541374485,45.62841837608922,74.74338611632625,11.345982444339342,5.966086777721557,-10.932085706774956,-26.04512550572369,48.44308933233532,8.900009155273438,9.327654805084592,-7.0000007629394645,-18.493156246525075,4.493154720646146,-12.74657850473227,-1.2534230211466593,16.456056457446238,20.625019073486293,-60.117521617592736,5.746577741792812,2,7.3000030517578125,2.5500030517578125,-15.75,-23.54999542236328,4.1999969482421875,4,-0.004076860574745322,1.7169841740537581,177.3000030517578,2.0136973702637677,181.1000061035156,-1.1666611565624165,179.0,-0.004076860574745322 5185,2020-03-02,173.39999389648438,178.3000030517578,169.10000610351562,173.3000030517578,102250.0,0.009900972501208916,-1.1647090502733124,0.14284468664850136,40.24023666253046,69.05455143640535,9.32549038985806,4.737377519070776,-11.986643547124459,-27.20129487674143,47.159469039600275,9.199996948242188,8.62533934134754,-5.445003509521484,-16.5698409545725,5.67983393552953,-11.007422232046991,0.11741521300402269,13.96581712883588,31.249999999999943,-45.23163938697377,5.562418722525501,3,5.600006103515625,0.850006103515625,-17.29999542236328,-25.24999237060547,5.70001220703125,0,0.029988537428297324,1.2553219119599766,171.6999969482422,1.7169841740537581,177.3000030517578,2.0136973702637677,181.1000061035156,0.029988537428297324 5186,2020-03-03,179.6999969482422,182.5,176.89999389648438,177.0,96696.0,0.03633219880918093,-2.862060982347215,27.002441629787885,50.51281268780048,64.26268474247081,2.5050868984684485,-0.9995547714328268,-17.574035806405476,-32.928088863601346,45.48819704555523,9.100006103515625,7.817713657451236,0.46499938964842613,-10.1708435550851,11.100842334381952,-4.852922082718322,5.782920862015175,6.907181391924638,78.4721935237078,3.202785886990398,5.317921472366761,3,-0.6999969482421875,-5.4499969482421875,-22.549999237060547,-31.199996948242188,7.100006103515625,1,0.018363957194213576,-1.1647090502733124,173.39999389648438,1.2553219119599766,171.6999969482422,1.7169841740537581,177.3000030517578,0.018363957194213576 5187,2020-03-04,186.0,186.0,179.0,180.5,107978.0,0.03505844829575788,1.5454545454545454,2.037039339463229,56.91963897980016,60.21932511645845,-4.538714614930683,-6.531825476830932,-23.112214887813934,-38.6842814776669,43.80152512476834,7.0,7.090442511099383,6.06500244140625,-4.407473315732261,16.53747819854476,0.8287645628369944,11.301240319975506,-17.600006103515625,100.0,25.616621474365502,5.236237878569254,3,-7.25,-10.149993896484375,-27.750003814697266,-37.5,2.5,2,-0.04354841991137437,-2.862060982347215,179.6999969482422,-1.1647090502733124,173.39999389648438,1.2553219119599766,171.6999969482422,-0.04354841991137437 5188,2020-03-05,184.6000061035156,189.5,182.0,188.6999969482422,83331.0,-0.007526848905830108,1.6315803563063003,-0.7454528808593802,53.58745714025692,56.05818069887699,-3.8754788659213943,-4.354871056425765,-20.992866816320912,-36.77024127283144,42.85474068440548,7.5,5.913007876753284,4.030007934570278,-5.918089589653306,13.978105458793863,-0.944040827541528,9.004056696682085,-15.848012084960914,76.77728682899301,5.070759865615827,4.974048762111796,3,-5.650009155273409,-8.749999999999972,-25.850006103515597,-35.70000457763669,16.199996948242216,3,0.0,1.5454545454545454,186.0,-2.862060982347215,179.6999969482422,-1.1647090502733124,173.39999389648438,0.0 5189,2020-03-06,174.6999969482422,181.1000061035156,172.5,180.8000030517578,81556.0,-0.05362951694444651,1.5671613238228113,1.4878096889805141,43.54243687873939,52.87651476640455,4.420012372790524,6.093849149515847,-10.473710932605286,-26.381391075731415,41.380784386833454,12.100006103515597,3.964991146446039,-6.020001220703136,-15.483638591355458,3.443636149949185,-10.751819906029283,-1.2881825353769898,-5.118082690429702,27.450943726466676,-39.88801459823489,4.731818685326156,3,4.25,1.1500091552734375,-15.649993896484375,-25.49999237060547,24.699996948242216,4,-0.00286204927724254,1.6315803563063003,184.6000061035156,1.5454545454545454,186.0,-2.862060982347215,179.6999969482422,-0.00286204927724254 5190,2020-03-09,169.89999389648438,182.0,147.3000030517578,155.0,149954.0,-0.027475690530091357,-1.2904297642188807,-2.442619506216074,36.7857151615374,50.04850837497574,8.026065526378204,11.06749468173632,-5.058886736000801,-21.109109071070122,40.50762157184445,34.69999694824219,1.8379556801569947,-10.570004272460949,-20.905045291093103,-0.2349632538287949,-15.737524781777012,-5.402483763144886,19.600006103515625,53.55448454758229,-9.254313230684787,5.167520509316072,3,-1.4999923706054688,-1.4499893188476562,-10.849990844726562,-20.699989318847656,17.50000000000003,0,0.0353148923810771,1.5671613238228113,174.6999969482422,1.6315803563063003,184.6000061035156,1.5454545454545454,186.0,0.0353148923810771 5191,2020-03-10,164.60000610351562,174.8000030517578,164.1999969482422,170.3000030517578,134211.0,-0.03119474975495229,-2.261532683075695,-0.3825502874593184,30.188688134185213,46.17695020338875,12.369375429723988,15.981873602040878,0.8199071324179386,-15.3500931805645,38.85895707039059,10.600006103515625,-0.227243621355683,-15.104992675781261,-27.647042856821884,-2.562942494740639,-21.376017766301572,-8.83396758526095,24.05599395751952,40.99527085979667,-16.402331105149493,6.271025090520308,3,3.7999954223632812,3.8499984741210938,-3.3000030517578125,-13.150001525878906,26.79998779296878,1,0.08809234181243619,-1.2904297642188807,169.89999389648438,1.5671613238228113,174.6999969482422,1.6315803563063003,184.6000061035156,0.08809234181243619 5192,2020-03-11,161.0,168.89999389648438,160.60000610351562,167.10000610351562,101623.0,-0.02187123918605205,-1.4057956912679843,1.0701770823573504,28.89984147398377,42.92280505499144,14.324756675866553,19.12093468925991,4.939806721132271,-11.4318765042361,37.12812454500776,8.29998779296875,-1.7676510938420904,-17.78999862670898,-32.869840942247976,-2.710156311169982,-25.329919784478477,-10.25007746893948,26.82888012084959,32.464450092366306,-21.963285802293697,7.539921157769505,3,7.400001525878906,7.450004577636719,1.3499984741210938,-8.5,37.0,2,0.16024846615998634,-2.261532683075695,164.60000610351562,-1.2904297642188807,169.89999389648438,1.5671613238228113,174.6999969482422,0.16024846615998634 5193,2020-03-12,148.6999969482422,157.0,147.1999969482422,150.5,122598.0,-0.07639753448296782,-3.0833320087865137,0.2950821722490432,22.777785666193267,40.38384586500301,24.743225072785094,30.53719831622206,17.566242880186564,1.1659451853846008,35.59387620607425,13.800003051757812,-3.206511319108671,-28.53500137329101,-48.72455251833321,-8.345450228248808,-38.6297769458121,-18.440225800769923,38.31830563122557,4.310344449594042,-44.465514322342834,10.0947755725211,3,19.650001525878906,19.70000457763672,14.050003051757812,4.200004577636719,54.90000915527341,3,0.26765301861849355,-1.4057956912679843,161.0,-2.261532683075695,164.60000610351562,-1.2904297642188807,169.89999389648438,0.26765301861849355 5194,2020-03-13,149.6999969482422,159.0,147.60000610351562,152.10000610351562,116725.0,0.0067249497008938786,-2.4545483970157465,1.3333361590302208,25.58824301590792,38.75584657093384,22.679314038246446,28.501851052723282,16.94326433948143,0.5189071655746602,33.666186085431946,11.399993896484375,-5.07835303505334,-25.950001525878918,-49.46604310780495,-2.4339599439528854,-37.70802231684195,-14.191980734915887,35.72557340597655,7.1839074159900695,-38.030244517149086,11.758020790963018,3,18.650001525878906,18.70000457763672,13.050003051757812,4.3000030517578125,69.5,4,0.3413494131277981,-3.0833320087865137,148.6999969482422,-1.4057956912679843,161.0,-2.261532683075695,164.60000610351562,0.3413494131277981 5195,2020-03-16,143.0,146.10000610351562,133.89999389648438,140.69999694824222,170924.0,-0.044756159551283536,1.8705859543996395,-0.9583309491566254,24.576277761613795,35.87400935691309,27.506147727075273,33.891520684529695,23.959873037579285,7.4981679752242485,31.820370348630423,15.800003051757812,-6.783092696107673,-30.71499862670899,-58.173313199615194,-3.256684053802786,-44.44415591316209,-16.985841340255888,40.89654741797966,22.249398695653632,-22.283306430356404,13.729157286453098,3,18.699996948242188,18.75,19.849998474121094,13.699996948242188,73.80000305175781,0,0.3944055517236671,-2.4545483970157465,149.6999969482422,-3.0833320087865137,148.6999969482422,-1.4057956912679843,161.0,0.3944055517236671 5196,2020-03-17,145.0,150.60000610351562,137.60000610351562,146.6999969482422,114436.0,0.013986013986013957,1.736837709386389,-0.7391281272183355,24.469589907704858,32.2684483489025,22.42449390476898,30.319284200707017,22.277238878364244,5.77752654454639,29.382184585289096,13.0,-7.615550403802246,-26.729998779296864,-56.48825957401431,3.02826201542058,-41.609129176655586,-11.850868381938142,35.896754206689934,31.714303152901785,-11.104294794551919,14.879130397358724,3,16.699996948242188,16.75,19.25,12.399993896484375,66.6000061035156,1,0.29241375101023737,1.8705859543996395,143.0,-2.4545483970157465,149.6999969482422,-3.0833320087865137,148.6999969482422,0.29241375101023737 5197,2020-03-18,146.5,146.5,138.39999389648438,138.39999389648438,107228.0,0.010344827586206806,1.0,-4.764718026047698,27.48538089970181,29.368217655507486,16.463493078996606,26.956497791030984,21.09601179995275,4.56046006970206,26.520767122436855,8.100006103515625,-8.447595756891332,-23.169998931884777,-53.95968249365396,7.619684629884404,-38.56484071276938,-7.7751571510001725,31.576948588077613,50.19921529720588,6.104137189577578,15.394841780884596,3,11.449996948242188,15.25,20.925003051757812,13.449996948242188,77.69999694824219,2,0.30648459997600286,1.736837709386389,145.0,1.8705859543996395,143.0,-2.4545483970157465,149.6999969482422,0.30648459997600286 5198,2020-03-19,162.0,176.3000030517578,145.60000610351562,145.8000030517578,137476.0,0.10580204778156999,-2.6987968530109008,1.9999981162003007,43.805877030534525,29.39748878348473,-2.8825862622112197,10.025151764968484,6.020873680110242,-10.562005451939825,22.253708779816595,30.699996948242188,-9.946896317797382,-6.434999084472651,-36.31660925184991,23.44661108290461,-21.375804168161295,8.505805999215994,-28.100006103515625,66.27358499053703,18.416169275458437,14.940805083688634,3,-4.0500030517578125,-0.25,5.775001525878906,-1.7000045776367188,62.3999938964844,3,0.22222222222222232,1.0,146.5,1.736837709386389,145.0,1.8705859543996395,143.0,0.22222222222222232 5199,2020-03-20,164.3000030517578,173.60000610351562,158.3000030517578,173.0,152414.0,0.014197549702208656,2.0909068490321467,-0.5370369498240058,44.23321306159927,30.224988550158265,-7.613623334258676,6.183472915525357,4.155428041262354,-12.524748648063792,18.188180478513967,15.300003051757812,-12.429544869855391,-2.9549964904785213,-31.43098698733897,25.520994006381926,-17.192991738908745,11.282998757951702,-29.552008972167982,71.69811931866641,20.841921173969553,14.237995248430224,3,-9.200004577636719,-2.5500030517578125,4.3249969482421875,-4.000007629394531,55.09999084472659,4,0.2391966057321222,-2.6987968530109008,162.0,1.0,146.5,1.736837709386389,145.0,0.2391966057321222 5200,2020-03-23,154.5,164.10000610351562,152.0,156.89999389648438,111579.0,-0.05964700468490325,-2.2702746171896586,0.27586146417778773,34.70874141484883,30.727216692454224,-0.25461281872046015,14.489618346854712,14.2463858397997,-2.42827458396215,18.614128347884197,12.300003051757812,-15.1288436264594,-11.33499984741212,-39.35486440812798,16.68486471330374,-25.34493212777005,2.674932432945809,-18.920965740966807,43.66923831825263,-3.5411382881815214,14.009932280357933,3,0.5999984741210938,7.25,16.799999237060547,6.299995422363281,64.5,0,0.418770206784739,2.0909068490321467,164.3000030517578,-2.6987968530109008,162.0,1.0,146.5,0.418770206784739 5201,2020-03-24,161.8000030517578,166.3000030517578,153.5,160.0,98940.0,0.047249210690988974,1.3703702657147823,-0.7500031789224725,35.49161013688449,31.45963543277653,-8.932961447612144,6.1502938806193015,7.270134708309342,-9.394331203843478,18.922323337997142,12.800003051757812,-16.50623530286086,-3.174996948242182,-30.54173751095101,24.191743614466645,-16.85836722959661,10.508373333112246,-25.40654941687012,61.74143404400086,20.33248479941907,13.68337028135442,3,-6.700004577636719,-0.0500030517578125,9.749996185302734,-0.7500076293945312,49.399993896484375,1,0.3399258279519697,-2.2702746171896586,154.5,2.0909068490321467,164.3000030517578,-2.6987968530109008,162.0,0.3399258279519697 5202,2020-03-25,171.89999389648438,175.89999389648438,162.60000610351562,172.0,89551.0,0.06242268636729076,2.36708811860917,-0.0555588522019243,43.105314133879055,33.71824970696384,-19.36011088129257,-4.926882194829233,-2.507794564278015,-19.128592101273938,19.643791810822332,14.099990844726562,-16.918153654721095,7.3849945068359375,-19.136756369215618,33.90674538288749,-5.87588093118984,20.645869944861715,-34.70840927325929,85.66772119654765,46.71953416360351,13.26087543802577,3,-16.79999542236328,-10.149993896484375,0.9000053405761719,-9.599998474121094,52.90000915527344,2,0.2309483049251182,1.3703702657147823,161.8000030517578,-2.2702746171896586,154.5,2.0909068490321467,164.3000030517578,0.2309483049251182 5203,2020-03-26,174.60000610351562,179.89999389648438,168.1999969482422,170.89999389648438,93021.0,0.015706877852812218,-1.5714261760158825,-36.99786389990845,49.94111258307187,36.424124103315386,-20.115170614661423,-8.263201406828955,-4.850954106444334,-21.41472004265583,20.510408257121366,11.699996948242188,-16.391932384028223,10.220006561279291,-16.054063397227594,36.49407651978618,-2.9170284179741373,23.35704154053272,-36.626253111719876,81.0036238264676,38.923922748360695,13.137034979253436,3,-17.70001220703125,-12.850006103515625,0.9749908447265625,-10.800010681152344,49.79998779296878,3,0.28407782995906694,2.36708811860917,171.89999389648438,1.3703702657147823,161.8000030517578,-2.2702746171896586,154.5,0.28407782995906694 5204,2020-03-27,171.0,179.60000610351562,167.60000610351562,178.89999389648438,67594.0,-0.020618590937398262,1.580640080329983,-2.1351264413322117,50.657112271856526,39.321994604453465,-14.72445140112768,-4.973310394685882,-0.9446891551553449,-17.4303354662556,20.441301857247538,12.0,-15.505818804390998,6.655000305175776,-19.579848423494127,32.88984903384568,-6.46242405915919,19.77242466951074,-31.349197372016704,68.1003733208492,26.33730878678883,13.117424364334958,3,-12.25,-9.300003051757812,6.200000762939453,-6.25,50.80000305175781,4,0.3122806660613122,-1.5714261760158825,174.60000610351562,2.36708811860917,171.89999389648438,1.3703702657147823,161.8000030517578,0.3122806660613122 5205,2020-03-30,178.60000610351562,183.1999969482422,169.89999389648438,171.0,88511.0,0.04444448013751834,-1.7142812656674773,-0.9620268323115732,58.139531995362745,43.063099280859895,-18.71122128551687,-12.821115309628226,-8.205061627202213,-24.602657095685714,21.388397919774743,13.300003051757812,-12.55361195491642,13.995005798339832,-12.716434283822451,40.706445880502116,0.6392857572587047,27.35072583942096,-37.3392358247923,84.51181374616668,40.88973369975507,13.355720041081137,3,-17.800010681152344,-16.900009155273438,-0.225006103515625,-13.850006103515625,57.399993896484375,0,0.22844337289283922,1.580640080329983,171.0,-1.5714261760158825,174.60000610351562,2.36708811860917,171.89999389648438,0.22844337289283922 5206,2020-03-31,183.0,188.6000061035156,180.8000030517578,182.1999969482422,105837.0,0.02463602321454661,-3.3333460490232074,0.10526347490533536,62.67280838656622,46.97281344606706,-19.169981672555963,-17.877809705868742,-12.239528990073353,-28.557812598680812,22.514835356720873,9.999999999999972,-9.715747953731551,18.229999542236328,-8.911355532379616,45.37135461685227,4.659322004928356,31.8006770795443,-39.22287612110554,78.46151498647845,32.04719070913333,13.570677537307967,3,-15.899993896484375,-21.300003051757812,-5.724998474121094,-18.25,47.6000061035156,1,0.19672131147540983,-1.7142812656674773,178.60000610351562,1.580640080329983,171.0,-1.5714261760158825,174.60000610351562,0.19672131147540983 5207,2020-04-01,177.89999389648438,182.0,174.10000610351562,180.1999969482422,81349.0,-0.027868885811560773,1.677959877205732,-2.874992847469912,68.34170170340565,49.69901618749718,-10.222482889492511,-14.14075371645248,-6.8096035436070395,-23.020544583728224,22.945712512205464,8.899993896484375,-6.055120403158099,13.534993743896479,-12.491332319913965,39.56131980770692,0.5218307119912424,26.548156775801715,-30.53703943962023,49.047560918898874,-2.581403722367689,13.013163031905224,4,-7.5999908447265625,-16.199996948242188,-0.6249923706054688,-13.149993896484375,60.30000305175781,2,0.18718383470622402,-3.3333460490232074,183.0,-1.7142812656674773,178.60000610351562,1.580640080329983,171.0,0.18718383470622402 5208,2020-04-02,184.6000061035156,185.1000061035156,180.10000610351562,182.6000061035156,68677.0,0.0376616775542431,2.3333333333333144,-0.8695640636091633,70.45720716329204,52.61279330990749,-14.951902810465185,-21.967026810553676,-13.053130062499264,-29.19997759409992,22.983505807991648,7.200012207031222,-2.0507173701885506,20.2350059509277,-5.791320112882744,46.261332014738144,7.221842919022464,33.24816898283294,-33.938087514919346,80.95238095238093,22.722334457825042,13.013163031905224,4,-14.300003051757784,-22.90000915527341,-7.32500457763669,-19.850006103515597,49.199996948242216,3,0.21776812361371123,1.677959877205732,177.89999389648438,-3.3333460490232074,183.0,-1.7142812656674773,178.60000610351562,0.21776812361371123 5209,2020-04-03,174.1999969482422,186.5,173.6999969482422,186.5,64090.0,-0.05633807590147932,1.0813007928365586,-6.150001525878906,67.52807915775642,56.25938639245278,-3.3524422975309847,-12.233621145363486,-2.349981883903922,-18.37130401237718,24.09529854569796,12.800003051757812,1.5877087022653882,9.859996795654297,-16.12545797390274,35.845451565211334,-3.1327305891242077,22.8527241804328,-20.503031358452375,22.994653715471948,-38.14315509198434,12.992727384778513,4,-3.149993896484375,-12.5,3.0750045776367188,-9.349990844726562,50.0,4,0.28817449958485075,2.3333333333333144,184.6000061035156,1.677959877205732,177.89999389648438,-3.3333460490232074,183.0,0.28817449958485075 5210,2020-04-06,175.89999389648438,181.6999969482422,174.5,181.1000061035156,56191.0,0.009758880470860598,1.2500011920940324,0.422765115191421,67.41825198011509,59.806791041700635,-1.8971198833603182,-14.188518334257026,-3.7176116369038823,-19.63318944227217,22.72740923795038,7.5,3.0173776098508256,11.259993743896473,-15.131106262834493,37.65109375062744,-1.9355562594689957,24.45554374726194,-19.410785065596514,14.765071117178238,-48.02525647018599,13.195550003365478,4,-0.29998779296875,-14.199996948242188,0.725006103515625,-9.899993896484375,57.50000000000003,0,0.2609437791242062,1.0813007928365586,174.1999969482422,2.3333333333333144,184.6000061035156,1.677959877205732,177.89999389648438,0.2609437791242062 5211,2020-04-07,179.10000610351562,182.1999969482422,176.60000610351562,179.39999389648438,56761.0,0.01819222466212489,-1.1132089595209305,0.05768982475908808,68.03096587063324,62.57630790133999,-2.665344758698552,-17.124511334178777,-6.537995546821577,-22.389598382468364,21.300920691616554,6.3000030517578125,4.4395699820265975,13.735005950927729,-13.436596603410834,40.90660850526629,0.14920467375844737,27.32080722809701,-20.04193349081754,42.18756146727527,-21.278585704976052,13.585801277169287,4,-1.0,-17.400009155273438,-2.475006103515625,-12.800003051757812,57.29998779296878,1,0.317699564251257,1.2500011920940324,175.89999389648438,1.0813007928365586,174.1999969482422,2.3333333333333144,184.6000061035156,0.317699564251257 5212,2020-04-08,186.8000030517578,187.3999938964844,178.6999969482422,180.3999938964844,56502.0,0.042992722980655707,1.2894756391131323,-21.33423194303144,65.01209895595589,64.25086194277154,-8.973125783208928,-24.02426918520706,-13.777181408109925,-29.611083745674165,19.69133414538839,8.699996948242216,7.992079675697738,20.145002746582037,-8.5605076196901,48.85051311285417,5.7922475634459545,34.49775792971812,-25.37857575979433,95.62050380745835,31.166545609762352,14.352755183136075,4,-8.699996948242188,-25.100006103515625,-10.175003051757812,-20.5,38.19999694824219,2,0.23447538723873484,-1.1132089595209305,179.10000610351562,1.2500011920940324,175.89999389648438,1.0813007928365586,174.1999969482422,0.23447538723873484 5213,2020-04-09,188.5,196.6000061035156,184.6000061035156,187.5,62202.0,0.009100625912576543,-2.529418100546595,0.15624977648290253,64.75608746258575,65.81741474174144,-9.492270199111402,-23.810441547040966,-14.974217258285819,-30.78110127464896,17.415042359121514,12.0,11.259583056689053,19.854999542236328,-9.126482384085364,48.83648146855802,5.364258579075482,34.345740505397174,-24.904286403112337,64.62880844896812,1.0461120660831398,14.490740963160842,4,-5.25,-23.25,-11.199996948242188,-21.349998474121094,47.69999694824219,3,0.2636604612638842,1.2894756391131323,186.8000030517578,-1.1132089595209305,179.10000610351562,1.2500011920940324,175.89999389648438,0.2636604612638842 5214,2020-04-14,200.8000030517578,202.1999969482422,195.0,196.0,60212.0,0.06525200557961708,-1.1176452108741262,4.8000030517578125,77.39643666838518,67.95707081652172,-19.132601125630316,-33.819832635317994,-26.588948201358107,-42.496574688094626,15.442221577239973,13.699996948242188,13.58113074226975,29.60000228881836,-1.2958172281602174,60.495821805796936,14.152092530329071,45.04791204730765,-33.90386020420735,94.94586985298128,27.652728532337278,15.447909758489292,4,-12.850006103515625,-32.75000762939453,-23.400001525878906,-33.44999694824219,36.399993896484375,1,0.16434262698439306,-2.529418100546595,188.5,1.2894756391131323,186.8000030517578,-1.1132089595209305,179.10000610351562,0.16434262698439306 5215,2020-04-15,199.3999938964844,208.0,199.3999938964844,202.0,83190.0,-0.006972157041813087,-5.615373780767051,-0.5416675938494344,73.91855345222115,69.20659804603892,-16.172547764211686,-29.48978745988515,-24.7766046801718,-40.46793774163362,12.791869329749229,8.600006103515597,15.054930805175076,25.37999343872073,-4.9691052432852985,55.72909212072676,10.20544409771773,40.55454277972373,-28.267388556850932,72.61144020643113,4.425361184902755,15.174549341003011,4,-8.54999542236331,-28.449996948242216,-21.999992370605497,-32.04998779296878,40.20001220703119,2,0.12437313846976528,-1.1176452108741262,200.8000030517578,-2.529418100546595,188.5,1.2894756391131323,186.8000030517578,0.12437313846976528 5216,2020-04-16,187.3999938964844,205.0,187.3999938964844,205.0,113513.0,-0.06018054346696533,-1.0000000000000033,6.769217225958724,59.62732189310442,68.23833362267214,-3.8920642142170436,-14.915123262751536,-12.540342814065099,-27.91228779823129,10.197342541242598,17.600006103515597,16.582713846774,11.259993743896501,-16.35406762490109,38.874055112694094,-2.547036940502295,25.067024428295298,-11.105953304399605,29.69281925627742,-34.7831796887326,13.807030684398802,4,3.4500045776366903,-16.449996948242216,-18.97499084472659,-20.04998779296878,60.800003051757784,3,0.24546425559335594,-5.615373780767051,199.3999938964844,-1.1176452108741262,200.8000030517578,-2.529418100546595,188.5,0.24546425559335594 5217,2020-04-17,191.3999938964844,196.3000030517578,189.8000030517578,193.3000030517578,58526.0,0.021344717877683106,-1.5490241837281178,0.10795502820273925,60.26893506400482,67.106303389418,-6.454459437064571,-16.20994856896266,-16.255953379484254,-31.429926636363234,7.462604301147355,8.900009155273409,16.948610846234914,13.0149940490723,-11.589606109185638,37.61959420733024,0.7126939699433308,25.31729412820127,-10.667118987291474,29.059784472808907,-31.948935701238653,12.302300079128974,4,-0.5499954223633097,-20.449996948242216,-22.97499084472659,-24.04998779296878,56.6000061035156,4,0.23510972536570462,-1.0000000000000033,187.3999938964844,-5.615373780767051,199.3999938964844,-1.1176452108741262,200.8000030517578,0.23510972536570462 5218,2020-04-20,198.0,198.8000030517578,191.1000061035156,193.0,57730.0,0.034482791609100616,1.3333302507525437,-2.6315662669954376,65.91980215407915,66.92760594456496,-12.24106148693403,-21.05409419688138,-22.485789917907994,-37.55698747822143,7.760496870993272,7.699996948242216,16.698663189734333,17.815000152587885,-7.008864292689367,42.63886459786514,5.403067929949259,30.22693237522651,-13.44972757809407,51.45632506247947,-8.297805156797118,12.411932222638622,4,-6.75,-27.050003051757812,-29.574996948242188,-30.649993896484375,29.800003051757812,0,0.13636363636363646,-1.5490241837281178,191.3999938964844,-1.0000000000000033,187.3999938964844,-5.615373780767051,199.3999938964844,0.13636363636363646 5219,2020-04-21,203.6000061035156,224.8000030517578,199.6999969482422,224.8000030517578,130337.0,0.02828285910866457,1.367925444970105,-4.239999389648443,65.0966094548414,66.669645663979,-14.78712861783984,-24.83203259068543,-27.63647431575876,-42.638699549711845,8.618276934442417,26.800003051757812,16.582559059801838,21.45000610351559,-4.284550026613488,47.18456223364467,8.582728038451052,34.31728416858013,-15.766771820676496,43.31553005715505,-12.757224574807687,12.867278065064538,4,-2.900001525878878,-24.250007629394503,-35.2250061035156,-36.24999999999997,27.399993896484403,1,0.16011782842556443,1.3333302507525437,198.0,-1.5490241837281178,191.3999938964844,-1.0000000000000033,187.3999938964844,0.16011782842556443 5220,2020-04-22,219.1999969482422,219.8000030517578,205.0,212.0,65306.0,0.07662077788345023,2.5238064097743336,-0.3396225464475442,69.25530814866016,66.80568369487086,-26.372432846047474,-37.24595218707776,-42.699767407162994,-57.60685763589265,9.071036088681925,16.199996948242216,16.071175227001675,33.814997100830084,6.497582778866132,61.132411422794036,20.156289939848108,47.47370426181206,-28.09999084472659,85.02672531371286,30.472951491671672,13.658707160981981,4,-17.449996948242188,-39.849998474121094,-50.82499694824219,-51.84999084472656,24.600006103515625,2,0.08211678946441858,1.367925444970105,203.6000061035156,1.3333302507525437,198.0,-1.5490241837281178,191.3999938964844,0.08211678946441858 5221,2020-04-23,216.8000030517578,225.0,215.6000061035156,220.0,44073.0,-0.010948877417416458,-2.357146165814238,-0.4444442089692048,71.303392580755,67.50471631984855,-20.18497336354497,-32.16325405575765,-39.94108795657277,-54.606523060416635,9.83051767519248,9.399993896484403,16.646497507913324,28.66500320434571,0.29138425865392037,57.0386221500375,14.4781937314998,42.85181267719162,-20.307997436523465,76.70455210465103,20.568025231131415,14.186809472845894,4,-12.0,-35.5,-55.07500457763672,-55.05000305175781,19.800003051757784,3,0.1051660642565333,2.5238064097743336,219.1999969482422,1.367925444970105,203.6000061035156,1.3333302507525437,198.0,0.1051660642565333 5222,2020-04-24,211.6000061035156,216.0,210.1999969482422,215.1999969482422,55826.0,-0.023985225438399982,1.2307717137097365,1.1249982118589603,65.03340450701718,67.53552932478539,-12.401269999394316,-25.12468986946314,-34.416092096454264,-48.776039932775376,11.149086389222763,6.600006103515625,17.180130329338255,21.48000564575193,-7.655872938882538,50.6158842303864,6.91206635343471,36.04794493806915,-9.976561499023433,60.47198728884122,7.165735213699307,14.567939292317229,4,-5.400009155273409,-29.90000915527341,-49.8750076293945,-49.8500061035156,21.59999084472659,4,0.1729678156380663,-2.357146165814238,216.8000030517578,2.5238064097743336,219.1999969482422,1.367925444970105,203.6000061035156,0.1729678156380663 5223,2020-04-27,224.1999969482422,225.3999938964844,218.0,224.0,70893.0,0.059546268815146464,4.692323041439393,-0.055554849128339016,77.17391304347827,67.51080447757352,-21.68508260669077,-35.645827791660736,-46.55408922186052,-60.688229600197076,12.400616320087575,13.799987792968807,17.87449128508723,31.599996948242193,-0.2874374048675463,63.48743130135193,15.65627977168731,47.54371412479708,-18.368772372558624,95.33075061970273,36.61268392177217,15.943717176554873,4,-17.800003051757784,-38.69999694824219,-64.3499984741211,-62.44999694824219,5.400009155273409,0,0.10615523361158741,1.2307717137097365,211.6000061035156,-2.357146165814238,216.8000030517578,2.5238064097743336,219.1999969482422,0.10615523361158741 5224,2020-04-28,224.3999938964844,229.6000061035156,222.1999969482422,227.0,47735.0,0.0008920470605018327,-1.1142883300781168,-13.000228885328308,76.79558011049724,67.83047410627084,-20.322497667356487,-33.349978982410704,-46.33182353769254,-60.23219757704581,13.838920927288795,7.400009155273409,18.679610010248325,29.129994201660196,-4.058278537279449,62.31826694059984,12.535857832190374,45.72413057113002,-14.655015456640683,78.86174424042905,13.981472544359818,16.594136369469823,4,-15.899993896484403,-33.59999084472659,-64.54999542236331,-62.6499938964844,6.200012207031193,1,0.015151556362527518,4.692323041439393,224.1999969482422,1.2307717137097365,211.6000061035156,-2.357146165814238,216.8000030517578,0.015151556362527518 5225,2020-04-29,219.3999938964844,225.8000030517578,218.3999938964844,224.3999938964844,43243.0,-0.02228164053474302,-1.1142883300781168,1.9230724086529078,71.83098219003165,69.18643636148498,-13.619371747641026,-26.495037481936293,-40.968626676094715,-54.60816336909389,14.940374265328222,7.400009155273409,19.452145594284133,22.089994812011753,-11.792395766561555,55.97238539058506,5.148799522725085,39.03119010129842,-5.684009923906302,47.42264230190544,-19.488371587552493,16.94119528928666,4,-9.699989318847685,-28.59999084472659,-60.97499465942386,-57.6499938964844,-6.0,2,0.05287149692897719,-1.1142883300781168,224.3999938964844,4.692323041439393,224.1999969482422,1.2307717137097365,211.6000061035156,0.05287149692897719 5226,2020-04-30,219.0,222.8000030517578,216.3999938964844,221.1999969482422,56454.0,-0.001823126288112542,1.3703697424377181,0.4399993896484375,68.94117807566528,70.15001891833614,-9.236883465608429,-24.516713396736634,-40.299309312830246,-53.59768985217269,15.624713963304881,6.400009155273409,18.015846665414728,19.890000915527338,-14.610824168986937,54.39082600004161,2.639588373270186,37.14041345778449,10.600006103515597,45.36081906624127,-17.17843700256143,17.25041254225714,4,-8.649993896484403,-27.449996948242188,-60.57500076293945,-57.25,-15.600006103515597,3,0.11324202306738718,-1.1142883300781168,219.3999938964844,-1.1142883300781168,224.3999938964844,4.692323041439393,224.1999969482422,0.11324202306738718 5227,2020-05-04,211.1999969482422,218.0,211.1999969482422,218.0,61051.0,-0.03561645229113153,1.0,3.0909147656732254,62.458836020594504,69.76546712572673,1.8630327332781462,-14.855703528883907,-32.41178040807287,-45.20081857211565,16.765556965151617,7.8000030517578125,17.049668689832032,10.424997711181646,-22.962100782862564,43.812096205225856,-6.268551535840459,27.11854695820375,18.13600891113279,0.0,-59.702428140205285,16.6935492470221,5,3.4500045776367188,-15.099990844726562,-52.77499771118164,-49.44999694824219,0.4000091552734091,0,0.12026519660176915,1.3703697424377181,219.0,-1.1142883300781168,219.3999938964844,-1.1142883300781168,224.3999938964844,0.12026519660176915 5228,2020-05-05,224.8000030517578,224.8000030517578,213.0,213.0,43719.0,0.06439396922362883,1.0,-1.7352937876560939,62.9870138448749,69.53106761350824,-8.421183503563924,-26.65629016709852,-45.73218488486194,-58.11082997680438,17.86315201196283,13.600006103515625,18.818369738084414,22.015003967285168,-12.104246843538078,56.134254778108414,4.955378561873545,39.07462937269679,3.8105624511718474,73.9130398726888,17.897486578913934,17.05962540541162,5,-7.5,-26.199996948242188,-66.37500381469727,-63.05000305175781,-13.800003051757812,1,0.03736652038456767,1.0,211.1999969482422,1.3703697424377181,219.0,-1.1142883300781168,219.3999938964844,0.03736652038456767 5229,2020-05-06,224.3999938964844,226.0,219.8000030517578,224.1999969482422,37275.0,-0.0017794001327540165,2.647047207873514,0.016948889535449988,63.67614970976578,68.91116112029775,-5.319853387036687,-23.507852032665113,-45.09014287128079,-57.01295381295037,19.59690701892794,6.1999969482421875,20.447270073533645,19.104994964599626,-13.513015008584972,51.723004937784225,2.795989978007327,35.413999951191926,3.5141488642577485,89.18915017841458,33.815779298119345,16.309004986592303,5,-4.499992370605497,-25.79998779296878,-65.07499694824222,-62.6499938964844,-11.599990844726591,2,0.023172960554668887,1.0,224.8000030517578,1.0,211.1999969482422,1.3703697424377181,219.0,0.023172960554668887 5230,2020-05-07,221.8000030517578,228.3999938964844,221.1999969482422,226.0,52326.0,-0.011586412279164127,-1.6666610152729022,-21.00030518043495,70.97561924178315,68.87474186041199,-2.5840016811801263,-18.22736029525757,-42.112151490296185,-53.71514632150132,21.47193548428531,7.199996948242216,21.090511667078772,14.210003662109386,-16.07529771398552,44.49530503820429,-0.9326470259380812,29.352654350156854,-10.600006103515625,61.62795339681099,2.881983854324872,15.142650688047457,5,-1.9000015258789062,-22.050003051757812,-61.57500457763672,-60.05000305175781,-12.400009155273409,3,0.03967539644128992,2.647047207873514,224.3999938964844,1.0,224.8000030517578,1.0,211.1999969482422,0.03967539644128992 5231,2020-05-08,236.0,236.0,223.6000061035156,224.0,45725.0,0.0640216264781952,1.0666656494140672,-2.857144933170088,74.1865590894241,69.89175903623497,-15.392779939428664,-29.456220874368228,-55.635621449372195,-67.0701881282244,23.548210779772898,14.199996948242188,21.95173419527103,25.56500091552735,-4.136196931341544,55.26619876239624,10.714401992092888,40.41559983896181,-24.456003112792956,100.0,35.94988567542612,14.850598923434454,5,-12.400001525878906,-31.150001525878906,-74.75000381469727,-74.25,-24.199996948242188,4,-0.09576273772676103,-1.6666610152729022,221.8000030517578,2.647047207873514,224.3999938964844,1.0,224.8000030517578,-0.09576273772676103 5232,2020-05-11,230.6000061035156,243.3999938964844,226.0,240.0,67773.0,-0.02288133006984916,1.1481498226399203,-0.7833328247070336,67.91209727263302,68.86266839502996,-7.838507955284314,-21.720199619532565,-49.67560027468784,-60.89276970496459,25.412492113006273,17.399993896484403,20.90612703328668,17.97500686645506,-10.834194648099242,46.784208381009364,3.5704061091778954,32.37960762373223,-18.077769091796824,57.8947685431968,-7.428298028579668,14.404600757277153,5,-3.3000106811523153,-22.050010681152315,-66.20000457763669,-68.8500061035156,-13.400009155273409,0,-0.11795321546878534,1.0666656494140672,236.0,-1.6666610152729022,221.8000030517578,2.647047207873514,224.3999938964844,-0.11795321546878534 5233,2020-05-12,238.1999969482422,240.3999938964844,231.0,231.0,59743.0,0.03295746159397317,-1.6111105224230198,-0.7659576194974962,68.60215477177843,67.95228780183898,-14.80014869829273,-26.77884644200799,-56.493200535729244,-67.69199079599863,26.656852012185016,9.799987792968807,20.070664049145478,23.089997863769526,-5.5306364719880605,51.71063219952711,8.779680695890733,37.40031503164832,-23.825094523437485,77.96610607836675,9.45195935437701,14.310317167878798,5,-10.900001525878906,-29.650001525878906,-72.19999694824219,-76.44999694824219,-18.199996948242188,1,-0.11167082781494087,1.1481498226399203,230.6000061035156,1.0666656494140672,236.0,-1.6666610152729022,221.8000030517578,-0.11167082781494087 5234,2020-05-13,233.8000030517578,239.1999969482422,233.8000030517578,235.8000030517578,53295.0,-0.018471846989319807,-4.399993896484375,-0.2777778955153976,58.92421377089642,66.51820242193506,-9.975578264070663,-20.848739672765532,-51.165280615174936,-62.49271617426072,27.573344165997838,5.399993896484375,20.331944993972655,17.040003967285145,-11.910075146510081,45.99008308108037,2.5649644103875175,31.515043524182772,-17.683595138652322,56.75679205223173,-9.269223627754371,14.475039556897615,5,-6.500007629394531,-25.25000762939453,-67.80000305175781,-72.05000305175781,-16.199996948242216,2,-0.09751925899979752,-1.6111105224230198,238.1999969482422,1.1481498226399203,230.6000061035156,1.0666656494140672,236.0,-0.09751925899979752 5235,2020-05-14,224.1999969482422,233.0,224.1999969482422,233.0,47565.0,-0.04106076124126656,1.0,4.400001525878906,54.157301367359416,64.87554945434553,0.4212062618622099,-9.797857703210951,-40.784573940264664,-52.16987937329773,27.775554863590973,9.600006103515625,18.006423128059936,6.199997711181652,-21.725619329803322,34.125614752166626,-7.762810809310849,20.162806231674153,-6.446573876133954,3.0302586597535894,-59.09850286676195,13.962808520492493,5,3.0999984741210938,-15.25,-57.82499694824219,-62.44999694824219,0.600006103515625,3,-0.050847431095711104,-4.399993896484375,233.8000030517578,-1.6111105224230198,238.1999969482422,1.1481498226399203,230.6000061035156,-0.050847431095711104 5236,2020-05-15,233.3999938964844,234.8000030517578,227.1999969482422,227.1999969482422,50964.0,0.04103477731253524,-1.4516160788338341,-0.7045448634252187,61.72042739061825,64.79350405101482,-7.287722726806123,-16.205833895624693,-49.28396819551031,-60.59578991369801,29.188200890526154,10.600006103515625,15.902334249705234,13.099994659423857,-11.605597814157846,37.80558713300556,0.7471984226330051,25.452790896214708,-14.1077765749136,47.916658388242546,-13.825929462802797,12.352796236790848,5,-5.199996948242216,-23.399993896484403,-64.7499923706055,-71.6499938964844,-11.799987792968807,4,-0.10282776618513656,1.0,224.1999969482422,-4.399993896484375,233.8000030517578,-1.6111105224230198,238.1999969482422,-0.10282776618513656 5237,2020-05-18,236.3999938964844,240.1999969482422,234.6000061035156,237.0,40536.0,0.012853470773142028,-1.6666739327883517,-0.09677522562099107,57.31414872493025,64.16318570435432,-7.081924269532038,-16.50806756240567,-51.73715933187762,-62.815560747487325,30.790009859755298,6.800003051757784,14.730988496679743,13.849994659423857,-7.778395269380638,35.47838458822835,3.035799695021609,24.664189623826104,-15.661309980418793,75.30863732394702,17.078818207523533,10.814194964402242,5,-4.79999542236331,-25.349998474121122,-66.4999923706055,-74.6499938964844,-14.799987792968807,0,-0.10406087766439842,-1.4516160788338341,233.3999938964844,1.0,224.1999969482422,-4.399993896484375,233.8000030517578,-0.10406087766439842 5238,2020-05-19,225.0,236.8000030517578,225.0,236.3999938964844,85437.0,-0.048223325680271656,-1.0701770823573504,18.9997965515497,50.31712804353239,62.67884996366171,4.860562729398936,-3.142716236907887,-39.866418589838986,-50.71446415099331,31.93888040914083,11.800003051757812,13.832301537567815,1.1000007629394588,-17.189135978408473,19.38913750428739,-8.044567607734507,10.244569133613425,-2.901637485109262,5.000019073486328,-48.52894027704964,9.14456837067396,5,7.299995422363281,-11.0,-55.099998474121094,-63.25,-9.199996948242188,1,-0.03466668023003472,-1.6666739327883517,236.3999938964844,-1.4516160788338341,233.3999938964844,1.0,224.1999969482422,-0.03466668023003472 5239,2020-05-20,236.1999969482422,236.3999938964844,225.0,226.0,56506.0,0.049777764214409714,1.150944102400952,-0.8947370534459428,58.333337117756216,61.274151949880945,-5.017189259887061,-12.411524102069677,-50.13666225523619,-61.14111323027123,31.59178332915196,11.399993896484403,14.462969000467893,10.669998168945312,-5.712930914013469,27.052927251904094,2.4785336274659358,18.86146271042469,-12.823536550455827,75.0,19.843593448191143,8.191464541479387,5,-2.6999969482421875,-20.800003051757784,-61.94999694824219,-70.94999694824219,-15.399993896484375,2,-0.06858593208107466,-1.0701770823573504,225.0,-1.6666739327883517,236.3999938964844,-1.4516160788338341,233.3999938964844,-0.06858593208107466 5240,2020-05-21,237.1999969482422,240.8000030517578,232.3999938964844,235.0,52762.0,0.004233700308722277,-1.270269935892555,0.21568603984938672,58.974359360208155,59.583907535523615,-4.026389893616425,-12.642030144815294,-50.02137726676881,-61.334938700045086,31.329662979915085,8.400009155273409,14.119229380632618,10.769998168945307,-6.118625653547866,27.65862199143848,2.3256862576987203,19.214310080191893,-12.622124540533946,77.21515564444711,19.959633932865813,8.444311911246583,5,-3.4000015258789062,-21.800003051757784,-59.20000076293945,-69.1500015258789,-15.0,3,-0.08263065386549462,1.150944102400952,236.1999969482422,-1.0701770823573504,225.0,-1.6666739327883517,236.3999938964844,-0.08263065386549462 5241,2020-05-22,239.6000061035156,239.6000061035156,232.6000061035156,236.3999938964844,57355.0,0.010118082572307507,3.374983310763205,1.4545530208976083,64.79167378611146,59.237193814799,-6.550936327451666,-13.962188320917136,-51.08435776875447,-62.900246183848,30.795114701136743,7.0,13.849658150449727,12.030007171630842,-5.19630035758945,29.256314700851135,3.4168534070206817,20.643160936241003,-14.600006103515597,92.40508407301408,26.75430942840326,8.61315376461015,5,-7.100006103515597,-24.200012207031193,-58.700008392333956,-68.65000915527341,-22.40000915527341,4,-0.06176962719009138,-1.270269935892555,237.1999969482422,1.150944102400952,236.1999969482422,-1.0701770823573504,225.0,-0.06176962719009138 5242,2020-05-25,248.1999969482422,249.0,239.8000030517578,241.1999969482422,39260.0,0.03589311613377455,1.1395326555596956,2.1874916553816024,62.85714381530887,58.598859264080154,-13.84809744072939,-20.743120374305732,-58.103763968017006,-70.62142311005172,30.97740746059148,9.399993896484403,13.478452829054646,18.799998474121082,0.9519844704429374,36.64801247779923,9.87599147228201,27.724005475960155,-22.095997314453115,96.66665395100912,30.7365934403106,8.924007001839069,5,-11.599998474121094,-28.79999542236328,-67.29999923706055,-77.25,-23.199996948242188,0,-0.10717160020865579,3.374983310763205,239.6000061035156,-1.270269935892555,237.1999969482422,1.150944102400952,236.1999969482422,-0.10717160020865579 5243,2020-05-26,248.0,250.6000061035156,244.1999969482422,249.0,95860.0,-0.0008057894871122961,2.0476145495764158,-0.14285714285714285,62.99560418951421,59.0512359772599,-13.535144345393007,-19.677542902840628,-55.896391597006044,-69.56519105206789,30.728090987835326,6.400009155273409,11.426160411762709,17.41000137329101,-2.0766642540388034,36.89666700062082,7.666668559626089,27.15333418695593,-20.06432033691405,89.84372857958599,25.746401647787764,9.743332813664908,5,-10.599998474121094,-27.149993896484403,-67.10000228881836,-77.05000305175781,-19.0,1,-0.10645158829227586,1.1395326555596956,248.1999969482422,3.374983310763205,239.6000061035156,-1.270269935892555,237.1999969482422,-0.10645158829227586 5244,2020-05-27,227.8000030517578,247.0,223.8000030517578,247.0,136508.0,-0.0814516005977508,1.4166667328940603,19.199996948242188,52.76752861023916,58.896816782024324,6.396956401123049,0.8329397550287183,-33.914595143789,-48.60176117423012,29.560809949705018,24.199996948242188,9.981006649992082,-2.959996032714855,-22.277880114702043,16.357888049272333,-12.618938073708449,6.698946008278739,22.800003051757784,14.925371434753043,-47.44016864797824,9.658942040993589,5,9.400001525878906,-2.6500015258789062,-46.70000457763672,-56.850006103515625,8.199996948242188,2,-0.052677786827217576,2.0476145495764158,248.0,1.1395326555596956,248.1999969482422,3.374983310763205,239.6000061035156,-0.052677786827217576 5245,2020-05-28,231.0,233.6000061035156,222.1999969482422,228.0,141794.0,0.014047396423937375,1.7804858986669172,-0.15625002483527262,47.43326392200532,57.30935417440067,4.763959621198239,-1.5320017950124623,-35.04287752402186,-51.00717665150296,28.66349894513278,11.400009155273409,7.837341701534768,-0.33999938964842613,-18.90361939257744,18.223620613280588,-9.621809391112947,8.941810611816095,19.600006103515597,30.985916249691766,-25.51950946381496,9.28181000146451,5,5.400001525878906,-3.1999969482421875,-40.974998474121094,-51.650001525878906,3.0,3,-0.04415583094477138,1.4166667328940603,227.8000030517578,2.0476145495764158,248.0,1.1395326555596956,248.1999969482422,-0.04415583094477138 5246,2020-05-29,243.8000030517578,243.8000030517578,231.0,231.1999969482422,193406.0,0.05541126862232826,1.0317455319623035,4.200002034505208,56.29771011816684,57.19641655142696,-7.1584481472515336,-13.047752791816151,-45.64419042968271,-62.944470427348676,28.166539481226426,12.800003051757812,7.515971520372943,11.22000350952149,-7.18544213725059,29.62544915629357,2.01728068613545,20.42272633290753,5.664002685546848,76.05633500123314,18.911764173914506,9.202722823386042,5,-7.400001525878906,-13.400001525878906,-53.250003814697266,-64.45000457763672,-6.400009155273409,4,-0.08859723475446402,1.7804858986669172,231.0,1.4166667328940603,227.8000030517578,2.0476145495764158,248.0,-0.08859723475446402 5247,2020-06-01,236.6000061035156,246.6000061035156,236.1999969482422,246.1999969482422,44174.0,-0.02953239072238112,1.0000000000000056,-0.7619036662250523,49.233720703009375,57.07603795803551,0.08147183171109873,-4.055194943853024,-36.332192582732404,-54.926050394620745,28.217618144626456,10.400009155273409,8.24805972275098,2.7500061035156023,-12.714111673804751,18.214123880835956,-4.98205278514456,10.482064992175765,11.773439282226576,50.70424124352638,-3.6493009434300063,7.7320588886601715,6,-0.20000457763669033,-6.20000457763669,-43.550003051757784,-57.15000915527341,1.599990844726591,0,-0.08199496472872303,1.0317455319623035,243.8000030517578,1.7804858986669172,231.0,1.4166667328940603,227.8000030517578,-0.08199496472872303 5248,2020-06-02,233.1999969482422,240.0,231.1999969482422,236.8000030517578,72473.0,-0.014370283463922884,-1.3157884169822156,0.3750009934116925,49.709861634945405,56.11787401550098,5.327183602095033,0.006732363491266824,-31.31583382585933,-50.758998121241405,27.72618056556245,8.800003051757812,7.36244457697569,-1.0700027465820199,-15.944226461505195,13.804220968341156,-8.507114604043608,6.367109110879568,14.126510499999995,44.35483325160448,-9.29423535558081,7.437111857461583,6,3.2000045776367188,-2.2999954223632812,-39.25,-53.75,8.400009155273409,1,-0.03516293763100753,1.0000000000000056,236.6000061035156,1.0317455319623035,243.8000030517578,1.7804858986669172,231.0,-0.03516293763100753 5249,2020-06-03,229.6000061035156,234.3999938964844,227.3999938964844,234.3999938964844,56224.0,-0.01543735373858346,1.9166740841524013,1.333327681939574,52.77207922979129,55.42873177878799,8.820031458019713,4.233313847710747,-26.182147277251858,-46.41788452402332,27.02605308711018,7.0,6.727715119930508,-4.929994201660179,-19.249225599465206,9.389237196144848,-12.089609900562692,2.2296214972423343,17.0,30.32789499455616,-28.496240207165407,7.159615698902513,6,6.79999542236331,1.2999954223633097,-33.65000915527341,-49.95001220703122,11.199996948242216,2,-0.0026132669319054447,-1.3157884169822156,233.1999969482422,1.0000000000000056,236.6000061035156,1.0317455319623035,243.8000030517578,-0.0026132669319054447 5250,2020-06-04,230.6000061035156,231.1999969482422,225.0,227.1999969482422,76625.0,0.004355400581083302,1.6956562121639327,-0.7083370420762035,48.430499793869416,53.610823557427764,7.5827780562096905,4.1385780982977565,-25.289278277833972,-46.68258332549502,26.079688709649645,6.1999969482421875,7.722454259287844,-4.369994354248064,-17.53663372750748,8.79664501901135,-10.953314040877785,2.2133253323816575,15.02399963378906,25.925946857043456,-32.86192566750619,6.583319686629713,6,5.79999542236331,0.29999542236330967,-30.95000457763669,-48.8500061035156,7.799987792968807,3,0.02341714550545304,1.9166740841524013,229.6000061035156,-1.3157884169822156,233.1999969482422,1.0000000000000056,236.6000061035156,0.02341714550545304 5251,2020-06-05,213.3999938964844,229.8000030517578,213.1999969482422,229.6000061035156,138730.0,-0.07458808218465596,1.0,-4.764696642626682,38.87814247695907,50.946490075388894,23.105245392183804,20.615615506345904,-6.592572780083771,-28.868563145265654,24.706013456600097,17.40000915527341,6.4659156788861765,-20.440006256103487,-36.740656123895434,-4.1393563883115405,-28.59033118999946,-12.289681322207514,31.28705148925775,0.5987930940750629,-53.781909006994965,8.150324933895973,6,18.500007629394503,17.500007629394503,-13.149990081787138,-31.649993896484403,31.800003051757784,4,0.09653236500797746,1.6956562121639327,230.6000061035156,1.9166740841524013,229.6000061035156,-1.3157884169822156,233.1999969482422,0.09653236500797746 5252,2020-06-08,203.3999938964844,210.0,196.5,209.1999969482422,193185.0,-0.046860357478973436,2.648644134549361,0.35802460995927177,39.41176171396293,48.32606313366097,29.147204535407923,30.012113327320975,4.493175502403176,-18.36874318021259,23.26627876332964,16.899993896484403,4.678982756594905,-29.080005645751925,-50.31172233894026,-7.848288952563593,-39.69586399234609,-18.46414729915776,39.39782858300774,15.862054934446904,-42.91577666958278,10.615858346594171,6,18.350006103515597,20.15000915527341,-2.4499893188476847,-21.649993896484403,31.40000915527341,0,0.16715831376722412,1.0,213.3999938964844,1.6956562121639327,230.6000061035156,1.9166740841524013,229.6000061035156,0.16715831376722412 5253,2020-06-09,211.6000061035156,214.1999969482422,201.6000061035156,202.1999969482422,116537.0,0.040314712158764365,-1.3773588164927426,-1.6206903809170559,37.57576411457033,46.63808930080888,17.03195086382641,20.782656837551258,-2.590460566803273,-26.017775048923,21.627553365350472,12.599990844726591,2.103421496857294,-19.54999389648441,-42.53333019542498,3.4333424024561623,-31.041662045954695,-8.058325747014123,27.493990577617183,39.841711174830216,-16.186659430862385,11.49166814947028,6,9.949996948242216,11.949996948242216,-6.225002288818331,-29.850006103515597,30.799987792968807,1,0.12570883779518316,2.648644134549361,203.3999938964844,1.0,213.3999938964844,1.6956562121639327,230.6000061035156,0.12570883779518316 5254,2020-06-10,211.0,215.6000061035156,205.1999969482422,211.8000030517578,86330.0,-0.002835567515163784,1.476189957184621,-0.08510662474291426,36.714000369244026,45.44706001716874,16.76084587144004,20.645467142260713,-0.7419764784968947,-24.872667526452176,19.859739927533962,10.400009155273409,-1.0638734036817823,-19.009999847412104,-43.64253407676483,5.622534381940625,-31.326266962088482,-6.693732732735725,24.68647694664216,41.78674719086548,-11.084038273972979,12.316267114676371,6,10.550003051757812,12.550003051757812,-3.0499954223632812,-29.25,57.39999389648443,2,0.14502372560907872,-1.3773588164927426,211.6000061035156,2.648644134549361,203.3999938964844,1.0,213.3999938964844,0.14502372560907872 5255,2020-06-11,212.8000030517578,214.6000061035156,207.3999938964844,210.6000061035156,60788.0,0.008530820150510987,1.4827615236682157,-2.749985694939859,36.32653118421109,43.2280401356181,13.530559135575743,18.91752628349525,-1.4918528383492458,-26.141905980810236,19.08760441200009,7.200012207031193,-4.485458822829457,-16.639997100830072,-42.34294856001259,9.062954358352442,-29.491472830421344,-3.788521371238801,19.751555739152963,48.948953627490376,1.0344190452319921,12.85147572959126,6,8.75,10.75,-3.549999237060547,-31.050003051757812,58.40000915527344,3,0.13157894548145177,1.476189957184621,211.0,-1.3773588164927426,211.6000061035156,2.648644134549361,203.3999938964844,0.13157894548145177 5256,2020-06-12,209.3999938964844,210.8000030517578,204.6000061035156,210.8000030517578,67826.0,-0.015977486402791286,7.857080576778495,-0.6363686805984017,29.0948335041451,40.99038600241096,12.893675394364578,21.531243605759443,2.7985792868472856,-22.24148183720854,18.229279242230856,8.199996948242216,-5.589100774067106,-18.840006256103493,-45.96609950278025,8.286086990573267,-32.40305287944187,-5.276959632765113,20.267440191153497,67.53921347758101,24.72607410043001,13.56304662333838,6,8.850006103515597,14.150009155273409,0.4250068664550497,-27.649993896484403,75.20001220703122,4,0.13849093049322625,1.4827615236682157,212.8000030517578,1.476189957184621,211.0,-1.3773588164927426,211.6000061035156,0.13849093049322625 5257,2020-06-15,211.8000030517578,214.3999938964844,202.8000030517578,207.0,60482.0,0.011461362107106021,1.320001708986975,-3.4285511874530674,30.94737920787003,38.90566573273592,7.38214523384346,18.122942733330603,1.499653604681015,-24.114056181840226,16.886148088566816,11.599990844726591,-6.292547370682428,-15.209997558593756,-43.00094068657211,12.580945569384596,-29.105469122582946,-1.3145259946045655,15.214036308869055,72.85712105887298,34.50619977149789,13.89547156398918,6,3.649993896484375,11.75,2.4249954223632812,-26.850006103515625,46.800003051757756,0,0.15769590847608428,7.857080576778495,209.3999938964844,1.4827615236682157,212.8000030517578,1.476189957184621,211.0,0.15769590847608428 5258,2020-06-16,217.1999969482422,219.3999938964844,213.0,214.8000030517578,47548.0,0.025495721523501436,-1.1333312988281345,0.49999841054381655,43.39152091233049,37.863381475240274,-0.5879573444750861,12.762995814675037,-2.9298009267479017,-28.929102602172406,16.32769143705626,7.599990844726591,-9.138752163938392,-9.420003509521479,-37.54660652533522,18.706599506292264,-23.483305017428364,4.643297998385407,7.372919263534527,86.74699902656211,43.55611686164592,14.063301507906878,6,-3.3499984741210938,6.350006103515625,0.7249984741210938,-28.550003051757812,50.80000305175781,1,0.0810313367900719,1.320001708986975,211.8000030517578,7.857080576778495,209.3999938964844,1.4827615236682157,212.8000030517578,0.0810313367900719 5259,2020-06-17,220.0,221.3999938964844,216.3999938964844,217.1999969482422,56295.0,0.01289135861463686,-1.2727225437735894,1.1666709052299633,43.10777364078307,37.271967458230684,-5.467940972874601,9.15656307879783,-4.371443239520886,-31.142695136385896,15.678204735535727,5.0,-10.688611147137578,-5.810000610351551,-33.707099554000195,22.087098333297092,-19.758550082175873,8.13854886147277,2.327082914834591,92.47314738931,45.76639426877569,13.948549471824325,6,-6.849998474121094,3.5500030517578125,-2.0750045776367188,-31.350006103515625,53.79998779296875,2,0.101818154074929,-1.1333312988281345,217.1999969482422,1.320001708986975,211.8000030517578,7.857080576778495,209.3999938964844,0.101818154074929 5260,2020-06-18,217.6000061035156,222.6000061035156,215.0,220.0,66486.0,-0.010909063165838173,1.0000000000000075,-0.8571397431076772,31.123932297627064,36.41038854941601,-5.7059668844055125,10.553995104240272,-0.6677746544386025,-28.16269640206164,14.736077372693297,7.600006103515597,-12.278443466339155,-7.229994964599626,-34.817721549785574,20.35773162058632,-21.023858257192586,6.563868327993333,-21.100006103515597,74.74747863962519,30.44155622609184,13.79386329259297,6,-8.050003051757784,5.949996948242216,0.32498931884768467,-28.95001220703122,41.99999999999997,3,0.2334558197061931,-1.2727225437735894,220.0,-1.1333312988281345,217.1999969482422,1.320001708986975,211.8000030517578,0.2334558197061931 5261,2020-06-19,224.8000030517578,224.8000030517578,216.8000030517578,217.8000030517578,216487.0,0.0330882203413958,1.2857142857142858,-2.916674084152401,41.49856173902604,36.64225521886747,-12.425486481020954,2.30663063650465,-6.556715113565701,-34.73333574545916,13.672114038654007,8.0,-13.953120307965833,0.7100021362304574,-25.989252624821006,27.40925689728192,-12.639625244295274,14.059629516756189,-27.77800292968749,100.0,54.16932381353658,13.349627380525733,6,-11.599998474121094,-1.25,-6.675006866455078,-36.15000915527344,36.59999084472662,4,0.20640573187443567,1.0000000000000075,217.6000061035156,-1.2727225437735894,220.0,-1.1333312988281345,217.1999969482422,0.20640573187443567 5262,2020-06-22,221.6000061035156,226.8000030517578,220.3999938964844,222.3999938964844,54381.0,-0.014234861676160393,-2.999990463293269,-0.11428397042411527,41.618507051564286,37.09144887853346,-7.121189798293699,3.5960152510998284,-2.3040466697051727,-30.924183230171707,11.87808230067689,6.400009155273409,-15.421397133782563,-1.1599952697754077,-25.33291906391949,23.012928524368675,-13.24645716684745,10.926466627296634,-23.466885864257762,62.31887102677233,15.628112045721998,12.086461897072043,6,-6.800003051757784,1.949996948242216,-2.500007629394503,-32.95001220703122,37.99999999999997,0,0.2842960210505181,1.2857142857142858,224.8000030517578,1.0000000000000075,217.6000061035156,-1.2727225437735894,220.0,0.2842960210505181 5263,2020-06-23,221.6000061035156,224.3999938964844,218.0,222.0,58662.0,0.0,1.4615447817691882,0.5,43.90244242834187,37.890164662877666,-6.206159603531972,1.59875379265398,-1.284475735704035,-30.302456633464402,9.966659786837937,6.399993896484403,-14.399118262303858,0.16000442504881107,-20.89135501129428,21.211363861391902,-10.365675293122735,10.685684143220357,-21.74687289550775,55.93224064914468,6.875434328394704,10.525679718171538,6,-6.800003051757784,1.949996948242216,-0.2750091552734091,-32.95001220703122,43.799987792968835,1,0.16696750442649466,-2.999990463293269,221.6000061035156,1.2857142857142858,224.8000030517578,1.0000000000000075,217.6000061035156,0.16696750442649466 5264,2020-06-24,215.8000030517578,220.6000061035156,215.3999938964844,220.6000061035156,60814.0,-0.0261732982491365,1.1666703753977634,12.000190737772785,39.48864011971207,38.24151010015556,0.38702762146897385,6.802415268064948,5.092196523944665,-23.893771492197914,10.058089332845169,6.200012207031193,-12.751102598959733,-5.039998626708979,-26.01200354605973,15.932006292641773,-15.526001086384355,5.446003832966397,-14.330057653124982,6.779685125917305,-43.335729251130914,10.486002459675378,6,-1.0,7.75,7.349994659423828,-27.150009155273438,47.99998474121094,2,0.24189062191867738,1.4615447817691882,221.6000061035156,-2.999990463293269,221.6000061035156,1.2857142857142858,224.8000030517578,0.24189062191867738 5265,2020-06-25,220.8000030517578,222.1999969482422,213.8000030517578,215.8000030517578,125415.0,0.02316960115519917,1.1538479596228335,-1.041666004393263,56.35739318131705,41.27068339761911,-3.7535599660348566,1.0530676307837723,0.7839892232123589,-28.38395913763088,10.288657570496465,8.399993896484375,-11.289881919373073,0.470001220703125,-19.950539218618815,20.890541660025065,-9.740268998957845,10.680271440364095,-17.81025419393748,53.84615384615385,-2.4281535706205517,10.210270219660973,6,-6.0,2.75,3.649993896484375,-32.15000915527344,43.19999694824219,3,0.24003615945959567,1.1666703753977634,215.8000030517578,1.4615447817691882,221.6000061035156,-2.999990463293269,221.6000061035156,0.24003615945959567 5266,2020-06-26,222.1999969482422,228.3999938964844,220.8000030517578,222.0,58719.0,0.006340551979776121,-4.846167389505459,0.0399993896484375,68.95160781729577,45.493375465333074,-3.516754769629472,-2.158798360606113,0.49317439742674196,-29.28317797837849,9.66137572711106,7.599990844726591,-9.541490548377027,2.949995422363287,-14.279542571053582,20.179533415780156,-5.6647735743451335,11.564764419071707,-17.78163283878561,57.53424084863992,-3.692824855623563,8.61476899670843,6,-1.5,1.350006103515625,2.3999977111816406,-33.55000305175781,46.199996948242244,4,0.16831687519773042,1.1538479596228335,220.8000030517578,1.1666703753977634,215.8000030517578,1.4615447817691882,221.6000061035156,0.16831687519773042 5267,2020-06-29,217.1999969482422,223.3999938964844,215.6000061035156,221.1999969482422,59490.0,-0.02250225053407484,-1.1666687859483136,-20.000305180437934,56.034471702351105,46.89814777533537,2.6035828849043128,1.3842526094861682,6.438170216539959,-23.807990523776823,8.926826846686781,7.799987792968807,-7.902720157591091,-1.0800041198730526,-16.259162231396004,14.0991539916499,-8.669583175634529,6.509574935888423,-10.863102455823395,23.287644031040113,-38.96554178597877,7.589579055761478,6,3.9000015258789062,6.350006103515625,6.75,-28.550003051757812,44.80000305175781,0,0.2034990679984905,-4.846167389505459,222.1999969482422,1.1538479596228335,220.8000030517578,1.1666703753977634,215.8000030517578,0.2034990679984905 5268,2020-06-30,225.0,225.0,216.1999969482422,217.8000030517578,102438.0,0.03591161676496957,1.4444463282463618,-1.7999992370605469,63.0597000054089,49.11502848251602,-4.4406115762251375,-7.443188034722482,-0.5194870085080652,-31.081028474483674,8.542772740401332,8.800003051757812,-4.932793312510398,7.129998779296869,-6.738728675045053,20.99872623363879,0.19563505212590826,14.06436250646783,-16.898057555255946,76.71235596895968,11.379953325425674,6.934363727170958,6,-3.9000015258789062,-1.4499969482421875,3.0,-33.55000305175781,40.0,1,0.15377780490451354,-1.1666687859483136,217.1999969482422,-4.846167389505459,222.1999969482422,1.1538479596228335,220.8000030517578,0.15377780490451354 5269,2020-07-01,229.0,229.3999938964844,222.1999969482422,224.8000030517578,48353.0,0.01777777777777767,1.8800075683824504,0.5833331567269036,64.51612550380663,52.82527217209153,-7.855829178902695,-12.111401621506332,-3.7938260410428484,-34.52226033376769,8.454501282616404,7.199996948242216,-2.012177882510059,11.159999084472645,-2.6040919813445385,24.924090150289828,4.277953551564053,18.042044617381237,-19.27421343911672,97.43593505620795,28.790581034708012,6.882045532908591,7,-7.400001525878906,-7.25,0.12500381469726562,-36.75,37.79998779296875,2,0.1589519384125957,1.4444463282463618,225.0,-1.1666687859483136,217.1999969482422,-4.846167389505459,222.1999969482422,0.1589519384125957 5270,2020-07-02,236.0,236.0,227.6000061035156,230.8000030517578,68733.0,0.03056768558951961,2.2307687793255133,1.2380954110975073,72.39057982890628,56.25771862652267,-13.378166808402028,-19.695925204052628,-10.474774178820269,-40.96820963719961,8.783466375946508,8.399993896484403,-0.7581050100401967,17.889999389648438,2.913538552229909,32.866460227066966,10.401768970939173,25.378229808357702,-24.306792705556603,100.0,29.925278480136825,7.488230418709262,7,-11.099998474121094,-14.449996948242188,-4.8249969482421875,-43.75,39.0,3,0.11779655844478287,1.8800075683824504,229.0,1.4444463282463618,225.0,-1.1666687859483136,217.1999969482422,0.11779655844478287 5271,2020-07-03,234.0,236.8000030517578,232.3999938964844,236.8000030517578,43868.0,-0.008474576271186418,2.1428602568923125,-0.5384624413489951,68.81356160142842,59.279391354285345,-11.103565585218263,-16.94212618829306,-8.095013519216423,-38.49999975457507,9.052482449822218,4.400009155273409,0.3626868638473013,14.859999084472662,-1.5202727856127467,31.24027095455807,6.669863149429972,23.050135019515352,-19.38997758088982,86.79243653386482,16.364539389454805,8.190135935042697,7,-8.699996948242188,-12.449996948242188,-1.8999977111816406,-41.75,38.0,4,0.1282051282051282,2.2307687793255133,236.0,1.8800075683824504,229.0,1.4444463282463618,225.0,0.1282051282051282 5272,2020-07-06,237.3999938964844,237.3999938964844,231.6000061035156,236.6000061035156,35537.0,0.014529888446514594,13.50019073777282,-0.2857096146615208,67.71930031205571,61.92570889692021,-13.439995278649207,-18.61892469319244,-10.900271596495713,-41.39767946753989,8.233879514553996,5.799987792968807,2.814678760048679,16.55999298095705,0.0015304998273677484,33.11845546208673,8.280761740392194,24.839224221521903,-19.683374188803555,100.0,30.32949411419517,8.27923124056484,7,-11.79999542236331,-15.849990844726591,-3.999992370605497,-45.1499938964844,35.39999389648435,0,0.13058130074559826,2.1428602568923125,234.0,2.2307687793255133,236.0,1.8800075683824504,229.0,0.13058130074559826 5273,2020-07-07,238.1999969482422,238.1999969482422,233.1999969482422,236.0,43315.0,0.0033698528741605838,3.5454608507480283,2.7500381475545463,66.54545636137703,64.93202181266076,-13.0053076686022,-18.260153399270706,-11.490178070158692,-41.69360033861935,7.745633618196533,5.0,3.978808108617784,16.02999649047851,-1.6393746372998237,33.699367618256844,7.195310926589343,24.864682054367677,-17.334037370352775,100.0,31.84184399589718,8.834685563889169,7,-12.199996948242188,-19.949996948242188,-4.799995422363281,-44.09999084472656,43.80000305175781,1,0.09991605103558943,13.50019073777282,237.3999938964844,2.1428602568923125,234.0,2.2307687793255133,236.0,0.09991605103558943 5274,2020-07-08,241.6000061035156,242.0,236.3999938964844,238.0,48415.0,0.014273758181500673,1.5454608507480156,1.63636868059841,71.42857142857143,66.60659717346681,-13.813336911259995,-20.29044619292273,-14.642697993420342,-44.59018617575745,7.475845494065289,5.600006103515597,5.553334811270531,17.900005340576143,-0.9563486170566762,36.75635929820896,8.47182836175972,27.328182319392567,-17.613919798962684,97.22226343038896,28.662572894647482,9.428176978816412,7,-12.800003051757784,-22.350006103515597,-7.95000457763669,-47.1000061035156,48.3999938964844,2,0.09685427692604631,3.5454608507480283,238.1999969482422,13.50019073777282,237.3999938964844,2.1428602568923125,234.0,0.09685427692604631 5275,2020-07-09,240.8000030517578,242.8000030517578,239.3999938964844,242.0,43568.0,-0.0033112708259411816,1.428575321115396,-0.33333192048489224,66.12903027331075,66.29297744635736,-11.038837159515253,-18.219311864187034,-13.438209517676967,-43.29109112497241,7.218290049766217,3.400009155273409,7.012104027002607,15.700002288818354,-3.8922627257633735,35.29226730340008,5.903869781527476,25.49613479610923,-13.211134008115494,82.14285227717058,16.834757780303462,9.796132507290869,7,-11.599998474121094,-21.150001525878906,-7.150001525878906,-42.69999694824219,44.59999084472656,3,0.10797335719145518,1.5454608507480156,241.6000061035156,3.5454608507480283,238.1999969482422,13.50019073777282,237.3999938964844,0.10797335719145518 5276,2020-07-10,238.3999938964844,241.8000030517578,238.3999938964844,241.0,54330.0,-0.009966815302562715,-1.6153855182694579,2.1666772630748845,67.21309578826322,67.53504678923647,-6.8159681840908775,-14.266763475426757,-10.640368669596143,-40.4487804724464,6.710857840280222,3.400009155273409,9.4349788758756,11.849993133544956,-7.132933442741404,30.832919709831316,2.3585298454017902,21.34145642168812,-7.768898051218997,60.714193266240414,-4.7666289653346325,9.491463288143173,7,-8.899993896484403,-18.749992370605497,-4.749992370605497,-37.09999084472659,55.99999999999997,4,0.15352351946538922,1.428575321115396,240.8000030517578,1.5454608507480156,241.6000061035156,3.5454608507480283,238.1999969482422,0.15352351946538922 5277,2020-07-13,245.1999969482422,245.1999969482422,236.1999969482422,239.8000030517578,56144.0,0.028523503464142008,2.3333371009398296,-2.0769158538446417,71.22300519539621,68.44208069923508,-10.310771288565945,-19.43254141596276,-16.70386508832496,-46.81035145494752,6.625456513490093,9.0,10.448166186980586,16.979996490478527,-2.411545763927137,36.37153874488419,7.284225363275681,26.675767617681373,-12.135119661678289,100.0,31.935289057189266,9.695771127202836,7,-11.5,-24.349998474121094,-13.799995422363281,-43.899993896484375,48.80000305175781,0,0.10929854561709007,-1.6153855182694579,238.3999938964844,1.428575321115396,240.8000030517578,1.5454608507480156,241.6000061035156,0.10929854561709007 5278,2020-07-14,234.8000030517578,241.0,230.1999969482422,241.0,100604.0,-0.04241433126395855,2.483873667008759,-1.1481488807383002,65.78072769707916,68.58259205404313,1.8165761727784115,-8.059613706065704,-6.111464148938239,-36.01198274867713,6.697347870457842,15.0,10.510349952888049,5.700002288818354,-13.176435395380281,24.57643997301699,-3.738216553280978,15.138221130917685,10.399993896484375,30.666707356770832,-43.28504117867074,9.438218842099323,7,1.5999984741210938,-11.400001525878906,-12.150001525878906,-32.75,61.19999694824219,1,0.1618397966239995,2.3333371009398296,245.1999969482422,-1.6153855182694579,238.3999938964844,1.428575321115396,240.8000030517578,0.1618397966239995 5279,2020-07-15,242.3999938964844,244.1999969482422,236.8000030517578,237.1999969482422,58415.0,0.03236793333027044,-1.4666709052299634,-0.8387095980291587,67.19744410436141,68.00557697353815,-4.115523491445629,-14.64633431150341,-13.41387291313643,-43.184521357603074,7.063953543708426,9.399993896484375,12.08577622771162,12.179993438720743,-7.077329654774616,31.4373165322161,2.5513318919730636,21.808654985468422,2.800003051757784,81.33331298828143,4.638475028007889,9.628661546747676,7,-4.699996948242216,-18.399993896484403,-19.84999084472659,-35.79998779296878,56.99999999999997,2,0.16336636592666975,2.483873667008759,234.8000030517578,2.3333371009398296,245.1999969482422,-1.6153855182694579,238.3999938964844,0.16336636592666975 5280,2020-07-16,268.39999389648443,271.20001220703125,240.6000061035156,243.1999969482422,160519.0,0.10726072877338111,-1.0131597109461252,4.846156103372472,76.430201435199,68.85187028840154,-27.978498082372766,-38.62575347415233,-38.72421476344252,-68.52170506705556,8.047559732250033,30.600006103515653,13.388105125319044,35.63999404907233,10.799759098298807,60.48022899984585,23.219876573685582,48.060111524459074,-38.199996948242244,93.1706895890811,13.471684517607315,12.420117475386753,7,-17.699989318847713,-31.3999862670899,-45.84999084472662,-59.29998779296881,28.200012207031193,3,0.08047692471947743,-1.4666709052299634,242.3999938964844,2.483873667008759,234.8000030517578,2.3333371009398296,245.1999969482422,0.08047692471947743 5281,2020-07-17,271.20001220703125,272.60000610351557,263.60000610351557,270.0,91103.0,0.010432259218406292,3.500000000000128,0.04761953779184697,81.69013958384716,70.40418576304504,-27.878487306043183,-39.8125767931441,-41.24559759105489,-70.57362429272166,9.314993551015736,9.0,14.524278267660605,36.12001190185546,6.251697401505567,65.98832640220536,21.1858546516805,51.054169152030425,-40.180014953613295,96.69812831559213,9.456015877635224,14.934157250174955,7,-19.800010681152372,-33.50000762939456,-48.65000915527344,-62.100006103515625,31.0,4,0.052359812132357186,-1.0131597109461252,268.39999389648443,-1.4666709052299634,242.3999938964844,2.483873667008759,234.8000030517578,0.052359812132357186 5282,2020-07-20,284.6000061035156,284.79998779296875,273.0,273.79998779296875,76473.0,0.04941000476893409,1.1071441222231002,8.999923706830781,82.81938000258799,72.21239950095736,-37.86049241370739,-50.85830128446963,-54.031417467553126,-83.17353505363303,11.054688399787665,13.5999755859375,14.995292144654826,46.37000579833983,9.923584464300745,82.81642713237892,28.14679513132029,64.59321646535938,-51.91680849609378,99.63373310808451,10.602813432918367,18.223210667019547,7,-27.100013732910156,-40.800010681152344,-63.70000457763672,-74.35000610351562,19.600006103515625,0,0.034434250115245035,3.500000000000128,271.20001220703125,-1.0131597109461252,268.39999389648443,-1.4666709052299634,242.3999938964844,0.034434250115245035 5283,2020-07-21,258.60000610351557,284.6000061035156,258.60000610351557,284.6000061035156,116527.0,-0.09135628756994207,1.0000000000000044,-2.407403325845242,63.120567951516,71.28928800350675,-9.680437025158255,-23.13012103922233,-27.951710686545084,-56.455842833785425,12.11463347313664,26.000000000000057,15.408020217968726,18.52000579833978,-18.12782938538544,55.167840982065,0.19608820647715675,36.84392339020238,-22.789801084960914,45.41668746207145,-40.79331413390244,18.323917591862603,7,-1.1000137329100994,-9.700012207031193,-39.10000610351557,-46.45000457763666,50.79998779296881,1,0.13689092444303386,1.1071441222231002,284.6000061035156,3.500000000000128,271.20001220703125,-1.0131597109461252,268.39999389648443,0.13689092444303386 5284,2020-07-22,268.0,270.20001220703125,257.60000610351557,258.60000610351557,55900.0,0.03634955017256147,-1.2105285700900683,-0.36153822678786196,63.888887417169414,71.04038324171327,-16.697715183201012,-29.95470180596567,-37.019279014445885,-64.98678172101887,12.961282640538787,12.600006103515682,16.052287768930682,25.309999847412115,-11.491943163699432,62.11194285852366,6.909028341856356,43.710971352967874,-29.250408014980508,61.99096209811891,-21.54629087476281,18.400971505555773,7,-10.500007629394531,-18.70000457763672,-49.29999923706055,-55.849998474121094,29.20001220703125,2,0.10447761194029859,1.0000000000000044,258.60000610351557,1.1071441222231002,284.6000061035156,3.500000000000128,271.20001220703125,0.10447761194029859 5285,2020-07-23,273.79998779296875,273.79998779296875,262.39999389648443,268.0,81298.0,0.021641745496151943,2.931040651604261,0.617020378613004,66.72268394662552,70.98589303708685,-19.36032565092512,-33.287125531533576,-42.1031067395206,-69.9023091446702,13.928912569261342,11.399993896484318,17.062417657359447,28.459988403320324,-9.324800330546736,66.24477713718741,9.567594036386765,47.352382770253854,-32.28737205947229,59.558796305126705,-22.593181861497797,18.89239436693354,7,-16.29999542236328,-24.49999237060547,-55.44998550415039,-61.649986267089844,22.600006103515625,3,0.09349893077012417,-1.2105285700900683,268.0,1.0000000000000044,258.60000610351557,1.1071441222231002,284.6000061035156,0.09349893077012417 5286,2020-07-24,259.60000610351557,270.20001220703125,257.60000610351557,269.39999389648443,78875.0,-0.051862608920897224,1.2105226525608042,-1.6896566239069093,58.551623380134764,69.57796172428004,-2.052740368689399,-17.013876331100334,-27.633793116570104,-54.99205315601287,15.224593869625592,16.199981689453182,17.25703856556413,12.390006256103447,-24.25761527266303,49.037627784869954,-5.93380450827982,30.713817020486687,-15.49014804645077,7.3529461263405995,-69.54476784461447,18.32381076438325,7,-2.1000137329100994,-10.300010681152287,-43.050003051757756,-47.45000457763666,40.19998168945318,4,0.14252696120987873,2.931040651604261,273.79998779296875,-1.2105285700900683,268.0,1.0000000000000044,258.60000610351557,0.14252696120987873 5287,2020-07-27,261.39999389648443,262.0,255.3999938964844,258.79998779296875,68152.0,0.006933697036398012,2.4736706847950765,-0.26530707572728734,58.86850222471559,68.8099366717952,-1.4674103451012002,-16.161327483335356,-29.234693682898126,-56.164682049281964,16.199774593815757,6.600006103515597,18.17449521795399,11.979994201660219,-22.302278179704558,46.262266583024996,-5.1611419890221555,29.121130392342593,-14.848728055265383,20.547936615434896,-51.220458898222844,17.14113619068238,7,-0.5999984741211506,-12.09999847412115,-43.024990081787166,-48.84999084472662,34.20001220703119,0,0.1560827056740628,1.2105226525608042,259.60000610351557,2.931040651604261,273.79998779296875,-1.2105285700900683,268.0,0.1560827056740628 5288,2020-07-28,259.60000610351557,267.0,259.60000610351557,263.20001220703125,75944.0,-0.006885951931895118,-3.1111007502224255,-1.384614481730569,56.965946905062864,67.67310364965091,4.7163885291791985,-12.26512600842301,-26.884917827604994,-53.719079215605746,17.510339369217,7.399993896484432,19.344529750422737,8.450006103515562,-24.09143491691907,40.991447123950195,-7.820714406701768,24.720726613732865,-10.753816945191545,22.826160870812316,-43.8337425770836,16.270720510217313,7,3.0999908447266193,-10.300010681152287,-40.425003051757756,-45.99999999999994,43.60000610351568,1,0.17180279296962508,2.4736706847950765,261.39999389648443,1.2105226525608042,259.60000610351557,2.931040651604261,273.79998779296875,0.17180279296962508 5289,2020-07-29,265.39999389648443,266.60000610351557,257.39999389648443,259.0,43827.0,0.02234201716719575,1.090907514591188,-1.777773068282953,59.16542570506837,65.75479523519195,2.818440472680379,-16.01963074957584,-32.41745037242666,-58.67509599185669,18.848758154019155,9.200012207031136,19.8826700173272,12.429994201660207,-18.946102703559177,43.80609110687959,-3.258054250949499,28.118042654269885,-14.39657682008172,54.34784411483261,-9.9258751204368,15.688048452609685,7,4.699996948242131,-16.09999847412115,-46.22499084472662,-50.749992370605526,16.399993896484318,2,0.16578749439294094,-3.1111007502224255,259.60000610351557,2.4736706847950765,261.39999389648443,1.2105226525608042,259.60000610351557,0.16578749439294094 5290,2020-07-30,263.79998779296875,267.39999389648443,259.0,266.39999389648443,61908.0,-0.006028659157165439,2.6521664134594953,-0.4062513411057917,59.520242383812906,63.291473324077046,4.131820571269884,-12.891064043179796,-30.595304804740294,-56.155212306013254,19.6618304013172,8.399993896484432,21.646805595886576,9.439988708496088,-21.225775528983718,40.10575294597592,-5.892893410243801,24.772870827236005,-10.768776473572075,56.75664529751501,-7.63820784838407,15.332882118739912,7,6.3000030517578125,-14.499992370605469,-44.62498474121094,-46.19998168945315,13.20001220703125,3,0.12661116739806277,1.090907514591188,265.39999389648443,-3.1111007502224255,259.60000610351557,2.4736706847950765,261.39999389648443,0.12661116739806277 5291,2020-07-31,264.0,268.0,262.79998779296875,263.60000610351557,57546.0,0.0007581964226177629,-4.199932862352564,-0.1538434451917506,57.413253804680885,60.46857041319848,3.1324965156208577,-11.30808530300294,-30.643644659527865,-55.340219397275405,20.462120427205317,5.20001220703125,22.923975964459032,8.140000915527338,-21.240437482577477,37.520439313632124,-6.550218283525055,22.83022011457973,-9.062662092188987,68.25398363192905,8.017477592446646,14.690219199052398,7,6.0,-13.800003051757812,-44.82499694824219,-45.0,24.0,4,0.12272724960789527,2.6521664134594953,263.79998779296875,1.090907514591188,265.39999389648443,-3.1111007502224255,259.60000610351557,0.12272724960789527 5292,2020-08-03,268.39999389648443,272.20001220703125,263.0,264.0,55688.0,0.016666643547289528,-1.875006556517178,11.000152590217546,63.90728765420632,60.555983713497405,-4.2545420081222005,-13.983499377703396,-35.11495656123259,-58.63183606287083,21.505006896183986,9.20001220703125,20.899924177603907,10.989994812011787,-17.54872474231587,39.528714366339415,-3.2793649651520127,25.259354589175615,-11.670896995563965,74.32423237045023,9.919907490362405,14.26935977716382,8,-3.8000030517578693,-18.199996948242244,-46.27499389648443,-49.39999389648443,10.600006103515568,0,0.11698954772925418,-4.199932862352564,264.0,2.6521664134594953,263.79998779296875,1.090907514591188,265.39999389648443,0.11698954772925418 5293,2020-08-04,262.0,270.0,258.60000610351557,269.0,76079.0,-0.0238449852534377,1.5333319769965403,-1.5909112977617894,58.19398624820136,59.92321691694539,2.993230295019657,-6.017571100741577,-28.85567209514369,-50.95303214521414,22.34579634621198,11.399993896484432,17.90696635804838,3.4000007629394418,-23.715346841498217,30.5153483673771,-10.157673039279416,16.95767456515827,-3.5866496455566335,31.08108386756186,-29.893748313336957,13.557673802218837,8,2.5999908447265625,-11.500007629394531,-39.67499923706055,-43.0,22.20001220703125,1,0.12824429810502136,-1.875006556517178,268.39999389648443,-4.199932862352564,264.0,2.6521664134594953,263.79998779296875,0.12824429810502136 5294,2020-08-05,265.0,267.60000610351557,261.60000610351557,262.0,47656.0,0.011450381679389388,-2.1579048812218975,-0.42857142857142855,48.24016778991003,57.86960401064368,-0.5331370108627311,-7.562342154654516,-31.313216479253526,-52.65976168720843,22.863218563031758,6.0,13.3982826964438,5.230001068115257,-20.79420675997119,31.254208896201703,-7.782102845927966,18.24210498215848,-6.399993896484432,47.058757531219015,-9.43688975772433,13.012103914043221,8,-1.1999969482421875,-11.500007629394531,-42.67499923706055,-44.79999542236328,14.20001220703125,2,0.14415098946049532,1.5333319769965403,262.0,-1.875006556517178,268.39999389648443,-4.199932862352564,264.0,0.14415098946049532 5295,2020-08-06,266.79998779296875,273.0,266.79998779296875,266.79998779296875,44052.0,0.006792406765919745,0.0,0.0,47.69872994409151,56.663726962194424,-3.833645509770122,-7.709894046906129,-32.64180963035477,-53.03590279613496,23.479305706143393,8.0,12.586867937643916,5.72998962402346,-18.8624446275918,30.32242387563869,-6.566227501784169,18.02620674983109,-8.199981689453182,56.944341424027265,5.305432222113254,12.296217125807617,8,-2.5999908447265625,-10.599990844726562,-45.1249885559082,-45.94998168945315,14.4000244140625,3,0.0562218916278201,-2.1579048812218975,265.0,1.5333319769965403,262.0,-1.875006556517178,268.39999389648443,0.0562218916278201 5296,2020-08-07,275.0,275.0,266.0,266.0,78017.0,0.03073467984336742,1.0,100.0,44.690258167424865,55.08836651138435,-10.749908120702116,-13.731349101683065,-40.6780686893477,-59.78186477285996,24.317309971950177,9.0,11.098738389092915,12.100001525878895,-10.776693080116956,34.976696131874746,0.6616542228809408,23.53834882887682,-14.827994995117251,100.0,52.1835787878625,11.438347302997931,8,-8.800003051757812,-17.50000762939453,-51.77499771118164,-51.44999694824219,7.79998779296875,4,0.0072727272727273196,0.0,266.79998779296875,-2.1579048812218975,265.0,1.5333319769965403,262.0,0.0072727272727273196 5297,2020-08-10,272.0,276.79998779296875,270.20001220703125,275.20001220703125,74194.0,-0.010909090909090868,1.0625041723490087,-0.3555569118923611,59.94065819327602,55.418889987852474,-6.803648901120823,-9.086483204476963,-37.31368663470701,-55.354448314162454,24.905813376489405,6.5999755859375,8.517794264071512,7.760001373291004,-13.85621065687485,29.376213403456887,-3.0481046417919515,18.56810738837393,-10.350316027832093,73.62641416419487,24.45279793138068,10.808106015082936,8,-4.9000091552734375,-14.500007629394531,-48.57499694824219,-48.44999694824219,12.600006103515625,0,0.05882352941176472,1.0,275.0,0.0,266.79998779296875,-2.1579048812218975,265.0,0.05882352941176472 5298,2020-08-11,272.79998779296875,276.20001220703125,269.20001220703125,272.79998779296875,60798.0,0.002941131591796875,1.0588087459160593,-0.0,54.081627357070595,54.85402350474161,-6.184696564853198,-7.266180740500772,-37.622874449486034,-54.955367149828675,26.285683736494608,7.0,8.05183648110426,6.6599899291992415,-10.222564692214803,23.542544550613286,-1.7812873815078092,15.101267239906292,-9.761285591552792,73.68417882519239,25.05239002190109,8.441277310707026,8,-5.0999908447265625,-15.299995422363281,-49.2249870300293,-49.24998474121094,16.20001220703125,1,0.022727318491438275,1.0625041723490087,272.0,1.0,275.0,0.0,266.79998779296875,0.022727318491438275 5299,2020-08-12,282.0,282.0,270.39999389648443,271.60000610351557,50751.0,0.03372438643220632,1.2307717137097256,100.0,56.59165485867695,54.52862489083762,-14.284540741945136,-14.068653321973613,-46.09900627953016,-62.927364083299096,27.561787198522396,11.600006103515568,7.655054977145539,13.880001831054699,-0.36146427704318285,28.12146793915258,6.759268777005786,21.00073488510361,-17.655620663090872,100.0,50.571339374632394,7.1207330540489355,8,-11.699996948242188,-24.50000762939453,-59.875,-58.44999694824219,11.0,2,0.0078014617270611986,1.0588087459160593,272.79998779296875,1.0625041723490087,272.0,1.0,275.0,0.0078014617270611986 5300,2020-08-13,290.0,290.0,279.20001220703125,282.3999938964844,54261.0,0.028368794326241176,1.8420997683075206,0.7307702465176155,77.14286648497779,56.720804077537274,-20.313403913660636,-21.468147001401462,-53.299478279435846,-69.48388404020568,27.05935792519176,10.79998779296875,7.994875282734483,20.800001525878884,3.517701394793164,38.082301656964574,12.158851460336052,29.441151591421715,-24.428284155727283,100.0,43.37985311496385,8.641150065542847,8,-15.699996948242188,-29.900001525878906,-65.9749984741211,-66.44999694824219,9.79998779296875,3,-0.03724133721713363,1.2307717137097256,282.0,1.0588087459160593,272.79998779296875,1.0625041723490087,272.0,-0.03724133721713363 5301,2020-08-14,285.3999938964844,290.20001220703125,285.3999938964844,290.0,61726.0,-0.015862090012122798,-1.0869617137587655,-0.6052634749053354,70.408167502094,57.4431240606359,-13.810944370112736,-16.6009051976107,-47.38241947684614,-63.56905244458849,26.455572450583247,4.800018310546875,7.463633253051171,15.489996337890602,-3.244030331321767,34.22402300710297,6.122983003284389,24.857009672496815,-17.874015319753482,77.14276994977679,15.300451038161356,9.367013334606185,8,-10.999984741210938,-25.199989318847656,-60.97499084472656,-61.84999084472656,3.600006103515625,4,-0.014716123963816496,1.8420997683075206,290.0,1.2307717137097256,282.0,1.0588087459160593,272.79998779296875,-0.014716123963816496 5302,2020-08-17,294.3999938964844,295.79998779296875,283.79998779296875,286.0,45030.0,0.03153468883136812,1.1428606461562776,-1.8260832067297805,76.36362711588535,59.461973045934116,-20.936710260313475,-26.170864274283872,-54.61125200689628,-71.34981207937426,25.317793323226955,12.0,7.2903097845048705,23.9999969482422,3.2445820862382106,44.755411810246216,13.622289517240176,34.37770437924422,-24.60661195672344,94.73686022018568,26.80429153739972,10.377707431002008,8,-15.699996948242188,-31.400001525878906,-69.82499313354492,-70.84999084472656,-7.79998779296875,0,-0.03940219546198209,-1.0869617137587655,285.3999938964844,1.8420997683075206,290.0,1.2307717137097256,282.0,-0.03940219546198209 5303,2020-08-18,294.0,297.0,291.20001220703125,295.6000061035156,53813.0,-0.0013586749482916716,1.6363617447755914,-0.19047705548753682,73.59736239519644,62.27943911318817,-17.344073623710017,-24.22483095230359,-52.672572314624574,-69.76363729013678,25.73412910971882,5.79998779296875,7.612099277101606,21.830003356933616,-0.6541515347125255,44.31415824857979,10.587925911110517,33.072080802756716,-21.085825357854105,88.72180709912128,18.28306447897242,11.242077445823082,8,-12.5,-30.400001525878906,-66.72500228881836,-70.44999694824219,-8.20001220703125,1,-0.03197276835538898,1.1428606461562776,294.3999938964844,-1.0869617137587655,285.3999938964844,1.8420997683075206,290.0,-0.03197276835538898 5304,2020-08-19,296.0,299.6000061035156,292.0,293.3999938964844,62202.0,0.006802721088435382,-1.814820256913087,-1.624997615823304,76.39345262871409,65.46774163370178,-16.1864631982495,-25.3176343607347,-53.05957902677477,-70.4963023193938,26.328201813184393,7.600006103515625,6.831667398052446,22.430003356933582,-2.3323704288094973,47.19237714267669,10.048816464062043,34.81119024980512,-19.713809807754558,82.35290597740801,9.76280141966707,12.381186892871552,8,-13.199996948242188,-27.79999542236328,-66.0999984741211,-72.44999694824219,-19.600006103515568,2,-0.023648648648648685,1.6363617447755914,294.0,1.1428606461562776,294.3999938964844,-1.0869617137587655,285.3999938964844,-0.023648648648648685 5305,2020-08-20,299.3999938964844,300.0,292.6000061035156,294.20001220703125,43393.0,0.011486465866501261,1.312500298023508,1.9999882624975058,77.57009656772213,69.12105701151259,-16.17702535367738,-28.144380940824874,-54.83184333822189,-72.71767463930902,26.747437412970587,7.399993896484375,7.606479057639888,24.54999694824221,-2.7762959049041456,51.876289801388566,10.886850521669032,38.21314337481539,-19.3835931584357,96.29626141111667,22.20104739390014,13.663146426573185,8,-14.79998779296875,-29.099990844726562,-68.54999542236328,-75.84999084472656,-8.0,3,-0.02137606555428695,-1.814820256913087,296.0,1.6363617447755914,294.0,1.1428606461562776,294.3999938964844,-0.02137606555428695 5306,2020-08-21,296.6000061035156,301.20001220703125,293.79998779296875,300.0,40006.0,-0.009351996827150377,1.5517245008023992,-0.6538472824587864,72.52398019574152,70.51920390067542,-11.164976985596354,-23.642481910920026,-50.29349257817745,-68.81363682008424,27.71070689028836,7.4000244140625,9.722702587395418,19.900009155273438,-8.081189467319916,47.88120777786676,5.909409843976789,33.890608466570086,-12.986557498315733,73.56322040676015,-0.4822449128612192,13.990599311296666,8,-11.399993896484375,-18.300003051757812,-52.75,-62.75,-9.800018310546875,4,0.010788879378297533,1.312500298023508,299.3999938964844,-1.814820256913087,296.0,1.6363617447755914,294.0,0.010788879378297533 5307,2020-08-24,302.20001220703125,307.3999938964844,296.79998779296875,297.3999938964844,62819.0,0.018880667526221195,-2.533317396456927,-1.4117726256832808,82.52428814525184,73.67949954380668,-13.444430670323015,-27.43577627766058,-54.13159318159413,-73.1843880451797,29.078690150637787,10.79998779296875,12.145164167764165,23.46001434326172,-5.746794966621621,52.66682365314503,8.856609688320077,38.06341899820336,-15.06925088146511,67.90131131544098,-11.100548571156608,14.603404654941658,8,-13.300018310546875,-20.800018310546875,-57.650009155273466,-67.65000915527347,-6.0,0,-0.04367972095907191,1.5517245008023992,296.6000061035156,1.312500298023508,299.3999938964844,-1.814820256913087,296.0,-0.04367972095907191 5308,2020-08-25,304.20001220703125,305.20001220703125,299.79998779296875,302.20001220703125,61255.0,0.0066181334189683305,1.70001220703125,0.4166650772155359,82.23685861624841,76.52896662798129,-11.75845732791322,-27.324054222054656,-54.48420540927822,-74.03800371736779,30.186210587771278,5.4000244140625,14.560808220474314,23.230014038085926,-6.626993043416746,53.0870211195886,8.301510497334618,38.158517578837234,-13.015404367281462,79.22088988500417,-3.663693016168068,14.928503540751333,8,-10.900009155273438,-22.800018310546875,-53.550018310546875,-63.550018310546875,-9.600006103515625,1,-0.05785669098375146,-2.533317396456927,302.20001220703125,1.5517245008023992,296.6000061035156,1.312500298023508,299.3999938964844,-0.05785669098375146 5309,2020-08-26,309.3999938964844,309.3999938964844,301.79998779296875,303.6000061035156,44475.0,0.017093956215603834,1.6206972755111706,2.899993896484375,83.17758430958713,77.19949083071566,-14.15115818763718,-30.62901673013681,-58.03267579514744,-77.88366662615053,31.669284980449287,7.600006103515625,16.1278035620835,26.229995727539062,-5.237226200521775,57.6972176555999,10.496384763508672,41.96360669156945,-14.972308845387658,100.0,13.262676502450347,15.733610964030412,8,-12.800003051757812,-27.0,-56.20000076293945,-68.75,-10.199981689453125,2,-0.07627668574360558,1.70001220703125,304.20001220703125,-2.533317396456927,302.20001220703125,1.5517245008023992,296.6000061035156,-0.07627668574360558 5310,2020-08-27,297.20001220703125,310.79998779296875,296.0,310.0,53336.0,-0.03943109867524708,1.055559087691636,-2.206899091837057,66.27568042613666,76.74032560005372,-0.919102637147148,-16.652261108892162,-44.21152625591034,-64.4137032467377,32.822556455602836,14.79998779296875,18.101347992546664,12.360012817382824,-18.31399358194028,43.03401921670593,-2.976990382278757,27.697016017044405,12.199981689453125,20.000143612132355,-62.371997996724296,15.337003199661554,8,0.0999755859375,-14.100021362304688,-43.800018310546875,-56.550018310546875,5.399993896484375,3,-0.06998659978539101,1.6206972755111706,309.3999938964844,1.70001220703125,304.20001220703125,-2.533317396456927,302.20001220703125,-0.06998659978539101 5311,2020-08-28,296.3999938964844,300.3999938964844,293.20001220703125,297.79998779296875,54124.0,-0.002691851539997847,1.181810615483495,0.10937462747061488,68.48485240813858,75.86490618808187,1.7940173612463468,-14.01923331111368,-41.99832434260068,-62.38655727955569,33.83523452419512,7.199981689453125,19.340324677252454,9.939994812011719,-19.497144615642753,39.37713423966619,-4.778574901815546,24.658564525838983,14.399993896484375,18.181739365649644,-62.59933953539556,14.718569713827243,8,4.600006103515625,-13.300003051757812,-43.0,-55.75,12.20001220703125,4,-0.016869096163835362,1.055559087691636,297.20001220703125,1.6206972755111706,309.3999938964844,1.70001220703125,304.20001220703125,-0.016869096163835362 5312,2020-08-31,299.79998779296875,305.3999938964844,298.6000061035156,298.6000061035156,65571.0,0.011470964799249694,-10.333485923552301,-0.857133514986376,69.67930729521629,75.42956673252851,-0.8486813457355993,-15.753914470785617,-43.81332837650436,-64.65014167486137,34.721427891988334,9.0,18.774046503375303,11.769989013671875,-16.95221264843036,40.49219067577411,-2.5911118173792715,26.13108984472302,11.0,37.49991330221461,-42.353891944028376,14.361100831051127,8,1.600006103515625,-16.699996948242188,-46.399993896484375,-59.149993896484375,-5.5999755859375,0,-0.043362243259920774,1.181810615483495,296.3999938964844,1.055559087691636,297.20001220703125,1.6206972755111706,309.3999938964844,-0.043362243259920774 5313,2020-09-01,295.6000061035156,303.79998779296875,295.0,301.79998779296875,46853.0,-0.01400927905425231,-1.3783770408647205,-5.16673024592457,60.691837932326735,73.68494287737435,4.025448034574538,-9.389018307385186,-38.044481921200486,-59.35378022325719,35.97218367581333,8.79998779296875,18.904181693499083,5.890007019042969,-20.234711175129632,32.01472521321557,-7.172352078043332,18.95236611612927,14.495982666015607,13.636347873129928,-61.038994414913326,13.062359097086315,9,6.0999908447265625,-11.500015258789062,-40.550010681152344,-54.95001220703125,2.199981689453125,1,0.0020297905653814396,-10.333485923552301,299.79998779296875,1.181810615483495,296.3999938964844,1.055559087691636,297.20001220703125,0.0020297905653814396 5314,2020-09-02,303.20001220703125,309.0,296.20001220703125,298.0,53320.0,0.025710439602813162,-1.9090921701496057,-0.8387141232815354,60.44305570041759,71.78193833656275,-2.7332624983122287,-14.735959692755273,-43.767983890292726,-65.99847821401539,37.423584209994374,13.399993896484375,17.91779077603627,11.58001251220702,-12.438899471147977,35.59892449556202,-0.42944347947047845,23.589468503884518,6.220137499999964,56.81826063435036,-14.048354251877662,12.009455991677488,9,-1.20001220703125,-19.100021362304688,-47.200016021728516,-62.550018310546875,-2.0,2,-0.028364135083356667,-1.3783770408647205,295.6000061035156,-10.333485923552301,299.79998779296875,1.181810615483495,296.3999938964844,-0.028364135083356667 5315,2020-09-03,281.79998779296875,306.6000061035156,281.79998779296875,304.0,69940.0,-0.07058055261373186,-1.2342346553027699,-4.269223094709908,47.74999532699407,69.02927335114637,17.77710713602022,8.2694235468756,-20.862625650458256,-43.735533154146225,37.85831417486678,24.800018310546875,16.80499401486054,-10.57001190185548,-32.13735209386101,10.997328290150051,-21.353681997858246,0.21365819414728549,27.20001220703125,0.0,-67.17809155488483,10.78367009600276,9,14.5,2.9000091552734375,-22.099994659423828,-41.149993896484375,28.800018310546875,3,0.06174600840240574,-1.9090921701496057,303.20001220703125,-1.3783770408647205,295.6000061035156,-10.333485923552301,299.79998779296875,0.06174600840240574 5316,2020-09-04,277.0,288.3999938964844,266.0,280.0,74930.0,-0.017033314410557,1.262627041056957,0.13513506082892296,38.522424997372994,64.1401774458265,21.796597685807114,13.941728500235172,-14.627176479488867,-37.9001700847262,37.835961922025085,22.399993896484375,15.129571178454682,-15.469999694824196,-36.71435882362903,5.774359433980635,-26.09217925922661,-4.8478201304217805,32.0,25.581395348837212,-36.536383719605226,10.622179564402428,9,11.399993896484375,7.6999969482421875,-17.300006866455078,-36.350006103515625,35.0,4,0.09241879459752944,-1.2342346553027699,281.79998779296875,-1.9090921701496057,303.20001220703125,-1.3783770408647205,295.6000061035156,0.09241879459752944 5317,2020-09-07,288.0,290.79998779296875,278.0,278.0,40521.0,0.03971119133573997,-1.55999755859375,-3.3333333333333335,46.52777630605753,60.17250163358307,9.577695433635142,4.428942616893551,-23.873108430915067,-47.8541876054901,37.60015979288031,13.79998779296875,13.160960818398792,-5.269999694824207,-24.365015771141543,13.825016381493128,-14.817507732982904,4.277508343334489,18.600006103515625,51.162790697674424,-7.276232684061668,9.547508038158668,9,0.399993896484375,-3.3000030517578125,-27.900001525878906,-47.350006103515625,30.0,0,0.07152779897054029,1.262627041056957,277.0,-1.2342346553027699,281.79998779296875,-1.9090921701496057,303.20001220703125,0.07152779897054029 5318,2020-09-08,279.0,289.0,272.20001220703125,288.79998779296875,77986.0,-0.03125,2.2941113112370375,-0.979998779296875,40.89935403345172,55.47492049179024,16.346124175567013,14.669353164061704,-13.438911968242053,-37.95530394550275,37.66128408660316,16.79998779296875,11.523282346453243,-14.580000305175759,-32.43693339185518,3.2769327815036604,-23.508466848515468,-5.651533761836049,24.35200561523436,30.23255813953488,-24.14129731148084,8.928466543339704,9,9.399993896484375,5.6999969482421875,-21.600006103515625,-38.350006103515625,35.600006103515625,1,0.05448033049115142,-1.55999755859375,288.0,1.262627041056957,277.0,-1.2342346553027699,281.79998779296875,0.05448033049115142 5319,2020-09-09,284.20001220703125,287.0,278.0,278.79998779296875,55756.0,0.01863803658434149,-1.5714285714285714,-0.5510235857576153,42.016814804105636,52.77949097823123,8.041193288763907,10.163709847046562,-17.243684776626765,-42.30648516109048,37.2804481723479,9.0,8.706210694842696,-9.489988708496071,-27.071549315013726,8.091571898021584,-18.2807690117549,-0.6992084052372434,16.163832958984358,44.82760953441157,-4.0680553644024116,8.790780303258813,9,3.29998779296875,1.9999847412109375,-26.650020599365234,-43.550018310546875,25.399993896484375,2,0.04785353624837407,2.2941113112370375,279.0,-1.55999755859375,288.0,1.262627041056957,277.0,0.04785353624837407 5320,2020-09-10,279.20001220703125,286.0,276.79998779296875,283.0,53795.0,-0.017593243438559947,-1.139528611881933,-0.7036982616361869,41.067764380469626,49.73314786404579,11.420351760597725,15.086614951980664,-11.103444448584526,-36.727198799737266,36.37359267291022,9.20001220703125,5.473556845437429,-13.949989318847656,-32.63739136668073,4.737412728985419,-23.293690342764194,-4.606288294931119,18.41472534570312,53.22588187230356,7.1427245067022795,9.343701023916537,9,8.29998779296875,9.199981689453125,-20.55001449584961,-38.550018310546875,34.199981689453125,3,0.07879655815948405,-1.5714285714285714,284.20001220703125,2.2941113112370375,279.0,-1.55999755859375,288.0,0.07879655815948405 5321,2020-09-11,281.20001220703125,282.0,278.20001220703125,279.0,51623.0,0.007163323469044025,1.0,-0.578952440610996,38.80596869247453,46.3027769081856,7.864529136508509,13.445170548906958,-11.851978818110183,-38.09208044692099,35.40485228824345,3.79998779296875,1.419101076533309,-11.739990234375,-30.882931007289585,7.402950538539585,-21.311460620832293,-2.1685198479177075,13.885546341484371,48.38716028640621,4.8546701297488895,9.571470386457307,9,6.29998779296875,7.199981689453125,-21.000015258789062,-40.550018310546875,23.79998779296875,4,0.10455189409749699,-1.139528611881933,279.20001220703125,-1.5714285714285714,284.20001220703125,2.2941113112370375,279.0,0.10455189409749699 5322,2020-09-14,282.79998779296875,285.0,275.79998779296875,282.0,42315.0,0.005689813358754625,2.5384579269223093,0.3636287973366625,38.543879654831024,43.841892655130515,4.022518209992484,11.522349907302328,-12.265703142160646,-38.958156928477024,33.91669257043862,9.20001220703125,-0.6492290383915247,-9.560014343261741,-29.212833488879994,10.092804802356511,-19.386423916070896,0.26639522954741324,9.958726071665637,63.09513861893327,23.082395346491275,9.826409572809133,9,4.70001220703125,5.600006103515625,-20.949993133544922,-42.149993896484375,42.20001220703125,0,0.10325323008290899,1.0,281.20001220703125,-1.139528611881933,279.20001220703125,-1.5714285714285714,284.20001220703125,0.10325323008290899 5323,2020-09-15,284.6000061035156,287.20001220703125,281.39999389648443,283.6000061035156,47722.0,0.006364987228587138,-1.1481452178041247,1.2500190737773709,36.22222900390625,41.15068968885148,0.5565896508969104,9.4673983050983,-12.859886324767842,-40.20754435503997,32.19234026868499,5.800018310546818,-2.901470979349938,-7.289996337890614,-27.22525010407969,12.645257428298464,-17.25762322098518,2.6776305452039537,6.018010651948032,77.19297775969332,42.918890076443724,9.967626883094546,9,1.6999969482421875,3.79998779296875,-22.30001449584961,-43.95001220703125,35.0,1,0.1173576710477513,2.5384579269223093,282.79998779296875,1.0,281.20001220703125,-1.139528611881933,279.20001220703125,0.1173576710477513 5324,2020-09-16,289.0,290.0,285.20001220703125,285.79998779296875,51094.0,0.015460273373585132,-1.1818307924926132,3.20001220703125,45.01215876563469,40.84648562647822,-6.782785891115964,4.760148478822771,-16.08766429852193,-44.02892488521147,30.235404686379557,5.399993896484375,-5.635854807409828,-2.5400024414062727,-22.417141715143657,17.33713683233111,-12.478572078274965,7.3985671954624195,-23.0,92.95775253274189,54.52853099649785,9.938569636868706,9,-10.600006103515625,-0.600006103515625,-26.400005340576172,-48.350006103515625,40.79998779296875,2,0.08858133599832385,-1.1481452178041247,284.6000061035156,2.5384579269223093,282.79998779296875,1.0,281.20001220703125,0.08858133599832385 5325,2020-09-17,293.0,294.0,285.79998779296875,287.20001220703125,52201.0,0.01384083044982698,1.1025705231034078,1.8124892712048675,48.009371112716,41.900590750405215,-10.087832226151647,0.26993257260062364,-18.819009038063143,-47.341341773248445,28.291482349057706,8.20001220703125,-7.284388745348338,1.779997253417946,-17.767689610488333,21.327684117324225,-7.993846178535193,11.553840685371085,-26.519999999999982,94.5054981907448,51.30445249172738,9.773843431953127,9,-9.899993896484375,-4.600006103515625,-29.10000228881836,-52.350006103515625,35.0,3,0.0566553109335004,-1.1818307924926132,289.0,-1.1481452178041247,284.6000061035156,2.5384579269223093,282.79998779296875,0.0566553109335004 5326,2020-09-18,299.79998779296875,302.20001220703125,293.79998779296875,294.20001220703125,115293.0,0.02320814946405725,-1.624997615823304,0.9655150641396656,50.0,42.286393383065494,-14.878117842328436,-6.617301148091769,-24.16779688930427,-53.40083761538153,26.43133730906931,9.20001220703125,-9.462456956904305,8.419985961914051,-11.364069321115153,28.204041244943255,-1.4720416796005793,18.31201360342868,-32.21918779296874,90.9090068387055,45.04582973626368,9.892027641514607,9,-12.5999755859375,-11.399993896484375,-32.5999870300293,-56.54998779296875,26.4000244140625,4,0.04536359792285016,1.1025705231034078,293.0,-1.1818307924926132,289.0,-1.1481452178041247,284.6000061035156,0.04536359792285016 5327,2020-09-21,289.0,300.6000061035156,284.6000061035156,297.79998779296875,77267.0,-0.036023976760222065,1.2222184546263721,-1.571433242506812,46.54087708292881,42.91322927745184,-4.382197516149461,3.3129256663332285,-12.231403319096387,-41.79109784442571,23.747574167814665,16.0,-9.332154918523997,-1.720001220703125,-20.854273445200647,17.414271003794397,-11.287137332951886,7.847134891545636,-19.342047267578096,36.5384587169422,-12.847605980358423,9.567136112248757,9,0.0,-0.600006103515625,-21.699993133544922,-45.649993896484375,38.600006103515625,0,0.05536332179930792,-1.624997615823304,299.79998779296875,1.1025705231034078,293.0,-1.1818307924926132,289.0,0.05536332179930792 5328,2020-09-22,286.6000061035156,295.3999938964844,280.60000610351557,289.3999938964844,63141.0,-0.008304477150465006,1.0000000000000078,0.31818087238779574,40.79822091280057,42.777829956195724,-0.883700874801093,4.560588929684457,-8.364187376105178,-38.80424037544924,20.817388779837014,14.799987792968807,-7.973884458070643,-3.23999481201173,-21.355689823142882,14.875700199119422,-12.297842317577306,5.817852693553846,-14.989529802617142,27.77776992860886,-19.814391102845068,9.057847505565576,9,2.399993896484375,1.79998779296875,-15.750011444091797,-40.45001220703125,38.79998779296875,1,0.13398462344280238,1.2222184546263721,289.0,-1.624997615823304,299.79998779296875,1.1025705231034078,293.0,0.13398462344280238 5329,2020-09-23,285.79998779296875,289.0,277.20001220703125,287.6000061035156,66813.0,-0.002791410654254922,4.130422667896214,0.642866485013624,52.87356422637035,44.089585494629134,0.18678378772159476,3.691147416478543,-6.321000266722933,-37.40966559928799,17.60039011480795,11.79998779296875,-8.119974709227392,-2.860012817382824,-18.51906295634211,12.799037321576463,-10.689537886862468,4.96951225209682,-12.354139337702293,34.39990234375,-18.418704745988308,7.829525069479654,9,3.20001220703125,2.600006103515625,-13.249988555908203,-39.04998779296875,40.20001220703125,2,0.11826458976279364,1.0000000000000078,286.6000061035156,1.2222184546263721,289.0,-1.624997615823304,299.79998779296875,0.11826458976279364 5330,2020-09-24,276.39999389648443,282.79998779296875,271.20001220703125,282.0,76340.0,-0.03289011300900968,2.2222236350766544,3.1110828543817393,49.595683118880835,45.28844265311872,10.222870041360238,12.071890047331522,3.4003791772676095,-27.422225247964377,15.409402831241149,14.5999755859375,-7.118121696137791,-11.220005798339798,-27.249398024564982,4.809386427885386,-19.234701911452362,-3.2053096852272347,25.800018310546818,16.77413448210704,-37.858513944120986,8.014696113112578,9,10.300018310546818,11.999999999999943,-0.8999900817871662,-25.799987792968807,49.20001220703119,3,0.1931982455704515,4.130422667896214,285.79998779296875,1.0000000000000078,286.6000061035156,1.2222184546263721,289.0,0.1931982455704515 5331,2020-09-25,291.3999938964844,291.79998779296875,279.79998779296875,279.79998779296875,67704.0,0.054269176306920075,-1.0689644286244209,-2.071427403665396,52.17390964999608,46.802890430359284,-3.551593126518128,-3.5014234820616252,-11.187574460278597,-41.9683241155833,13.24488448521305,15.399993896484318,-6.194202485972767,4.029994201660145,-11.573121411027046,19.633109814347335,-3.771563604683479,11.831552008003769,10.18001831054687,68.70743497626583,13.072589040432263,7.801557806343604,9,-4.699981689453125,-3.0,-13.949989318847656,-39.99999237060547,35.800018310546875,4,0.1256005726496936,2.2222236350766544,276.39999389648443,4.130422667896214,285.79998779296875,1.0000000000000078,286.6000061035156,0.1256005726496936 5332,2020-09-28,286.79998779296875,294.0,286.79998779296875,293.0,47874.0,-0.015785882635089288,-1.322580010041248,-0.5344835297243685,55.28454544928251,48.92092559095665,1.8723838089876494,0.07875683573257675,-6.652466909703151,-36.85033509118165,10.659890448295627,7.20001220703125,-4.7861770834819595,0.07998809814455399,-14.384429872622206,14.544406068911314,-7.152220887238855,7.312197083527963,14.172424414062505,64.46275780752472,5.382756117211791,7.232208985383383,9,-0.0999755859375,1.600006103515625,-5.049980163574219,-34.79998016357422,43.800018310546875,0,0.13737805471074171,-1.0689644286244209,291.3999938964844,2.2222236350766544,276.39999389648443,4.130422667896214,285.79998779296875,0.13737805471074171 5333,2020-09-29,296.20001220703125,298.79998779296875,285.3999938964844,286.3999938964844,57223.0,0.032775539798307385,-1.2711818818971559,-1.580645002510312,57.6923076923077,50.32983102725365,-6.38007013522639,-9.775190974617715,-15.171312890740978,-45.79380742015121,8.655202154738511,13.399993896484375,-2.9562998827443607,9.45001220703125,-5.094223130679779,23.99424754474228,2.1778945381757353,16.722129875886765,4.176952000000028,90.57979026886453,28.470206170521777,7.272117668855516,9,-9.5,-7.800018310546875,-11.050018310546875,-41.100013732910156,57.0,1,0.10600942809731251,-1.322580010041248,286.79998779296875,-1.0689644286244209,291.3999938964844,2.2222236350766544,276.39999389648443,0.10600942809731251 5334,2020-09-30,294.6000061035156,297.3999938964844,288.20001220703125,296.79998779296875,75561.0,-0.005401775954003929,4.411763649908896,-0.2244875080575598,60.32171088237931,51.69786877943846,-4.360744394578319,-9.330911232698895,-12.9935888360626,-43.67166282511698,6.1609589184125655,9.199981689453125,-1.1271500659522644,8.280006408691406,-4.633567855939589,21.1935806733224,1.8232192763758803,14.736793541006932,5.193419063515648,84.7826615774506,20.659167519770378,6.456787132315498,9,-7.899993896484375,-6.20001220703125,-7.250007629394531,-39.50000762939453,60.79998779296875,2,0.10454849679176981,-1.2711818818971559,296.20001220703125,-1.322580010041248,286.79998779296875,-1.0689644286244209,291.3999938964844,0.10454849679176981 5335,2020-10-01,299.20001220703125,301.6000061035156,294.20001220703125,296.0,59506.0,0.01561441279094633,-1.1764727001822082,-1.4545631094896587,61.65802924469008,52.9932053621818,-8.927625824622623,-13.239298987487246,-17.137492771779364,-47.56419604774692,5.589159627698354,7.399993896484375,1.0246104496902717,12.010011291503929,-1.9254646307967391,25.945487213804597,5.0422733303535665,18.97774925265429,-28.0,88.9908629327928,21.931810299360308,6.967737961150335,10,-12.800003051757812,-10.800018310546875,-9.700019836425781,-38.00001525878906,58.399993896484375,3,0.08957214806002245,4.411763649908896,294.6000061035156,-1.2711818818971559,296.20001220703125,-1.322580010041248,286.79998779296875,0.08957214806002245 5336,2020-10-02,302.6000061035156,303.3999938964844,294.20001220703125,297.20001220703125,50377.0,0.011363615500562751,1.6285776566757493,1.6874916553815635,62.53165231761603,54.76995816603593,-13.285813282006416,-15.413317315566587,-19.574694546361115,-50.37666157980425,5.9865019607262475,9.199981689453125,2.0138656862629887,14.1300048828125,-0.5475985299078161,28.807608295532816,6.79120317645237,21.46880658917263,-30.791994018554703,95.55562337239584,26.838710999064432,7.3388017063601545,10,-15.300003051757812,-15.100006103515625,-12.400016784667969,-40.300010681152344,17.600006103515625,4,0.07600792972929415,-1.1764727001822082,299.20001220703125,4.411763649908896,294.6000061035156,-1.2711818818971559,296.20001220703125,0.07600792972929415 5337,2020-10-05,308.6000061035156,309.79998779296875,303.0,304.0,56548.0,0.01982815558155493,-1.0606004559137001,0.851853944966572,64.42307480693603,57.394941932050976,-18.118527684703963,-20.860410788714148,-24.580359076806815,-55.79618025025292,6.809057682360321,7.199981689453125,2.617798152559999,19.100004577636696,1.888745214670962,36.31126394060243,10.494374896153829,27.705634259119563,-35.52831474609377,95.08204102614131,26.303887609606264,8.605629681482865,10,-18.100006103515625,-20.70001220703125,-16.550010681152344,-46.300010681152344,-9.0,0,0.060272215604806334,1.6285776566757493,302.6000061035156,-1.1764727001822082,299.20001220703125,4.411763649908896,294.6000061035156,0.060272215604806334 5338,2020-10-06,294.20001220703125,311.79998779296875,294.20001220703125,309.6000061035156,50694.0,-0.046662325378095115,-1.2857120209580541,-3.347820318045816,52.78970575426542,57.38562432403932,-2.8240829477924763,-5.547717354899703,-9.27482999012841,-40.7115217271479,6.840557621272243,17.5999755859375,2.1462731312803385,3.9400100708007812,-12.65021172833417,20.530231869935733,-4.355100828766695,12.235120970368257,-18.924623063476588,25.42375511428586,-38.63126197975114,8.295110899567485,10,-2.70001220703125,-5.300018310546875,-1.9500198364257812,-31.90001678466797,22.0,1,0.12372533102027661,-1.0606004559137001,308.6000061035156,1.6285776566757493,302.6000061035156,-1.1764727001822082,299.20001220703125,0.12372533102027661 5339,2020-10-07,297.79998779296875,299.0,292.20001220703125,295.3999938964844,39439.0,0.012236490267050648,1.833317438822026,-0.15584382127789437,52.58620065967963,57.71790405079474,-5.076720964327649,-8.513044125773604,-12.095747729893674,-43.77778017050201,6.802316587130323,6.79998779296875,2.975174395495287,6.859986877441429,-9.799123927484231,23.51909768236709,-1.4695685250213728,15.18954227990423,-19.602630757460986,28.57133959878677,-30.325215415713664,8.329555402462823,10,-2.0,-8.899993896484375,-4.899993896484375,-35.49999237060547,21.800018310546875,2,0.1860309828238702,-1.2857120209580541,294.20001220703125,-1.0606004559137001,308.6000061035156,1.6285776566757493,302.6000061035156,0.1860309828238702 5340,2020-10-08,301.20001220703125,304.3999938964844,298.6000061035156,298.79998779296875,51170.0,0.011417140877877374,-3.142866485013624,1.0000127156898897,50.783011203429986,57.56335977895407,-5.12819503867064,-10.730536318745521,-14.609562361373833,-46.63486521275894,6.821675199325786,6.600006103515625,4.781680679746671,9.160011291503906,-7.136509923821848,25.45653250682966,1.0117506838410577,17.308271899166755,-20.31444471092658,45.91842454363707,-8.559932307896965,8.148260607662868,10,-2.6000213623046875,-12.300018310546875,-8.150016784667969,-38.90001678466797,18.199981689453125,3,0.17994681106519517,1.833317438822026,297.79998779296875,-1.2857120209580541,294.20001220703125,-1.0606004559137001,308.6000061035156,0.17994681106519517 5341,2020-10-09,310.6000061035156,310.6000061035156,298.3999938964844,302.0,52634.0,0.031208477807176394,1.837210127570483,3.5832994252581254,62.27272648456697,58.33982433843012,-12.871866917436193,-18.777769593635014,-23.002293976731323,-55.47006850688092,7.016861869916656,12.20001220703125,5.73151577856072,17.090005493164085,-0.3530707867004139,34.533081773028584,8.368467353231836,25.811543633096335,-27.241284983661842,93.87763681545562,35.59620135857686,8.72153813993226,10,-12.000015258789062,-21.70001220703125,-20.100013732910156,-48.300010681152344,2.600006103515625,4,0.1513200227830518,-3.142866485013624,301.20001220703125,1.833317438822026,297.79998779296875,-1.2857120209580541,294.20001220703125,0.1513200227830518 5342,2020-10-12,312.0,313.6000061035156,307.0,311.79998779296875,55711.0,0.004507385283237131,2.8823286540049544,0.02325721686982133,64.59769252112642,59.10708931940998,-11.534271881187124,-18.844156886506028,-23.49983663053183,-56.428714371876396,7.630902050802218,6.600006103515625,7.90017724796769,17.029998779296875,-1.493289494405417,35.55328705299917,7.768354642445729,26.29164291614802,-26.365977546297017,92.52333383245275,29.12828334260969,9.261644136851144,10,-11.099990844726562,-19.599990844726562,-25.45000457763672,-49.70000457763672,-5.0,0,0.02628209040715146,1.837210127570483,310.6000061035156,-3.142866485013624,301.20001220703125,1.833317438822026,297.79998779296875,0.02628209040715146 5343,2020-10-13,318.0,318.0,309.79998779296875,312.0,40583.0,0.019230769230769162,1.73333740234375,29.998169057064388,67.46204335349086,59.90045959397794,-15.775730704030764,-23.41406664405622,-28.302735775692952,-61.94480259969089,8.629179892893687,8.20001220703125,9.043198293545686,21.359999084472634,0.8566024176537894,41.86339575129148,11.108300751063211,31.611697417882056,-29.569379181315753,100.0,31.5766541098495,10.251698333409426,10,-12.899993896484375,-23.399993896484375,-31.45000457763672,-54.80000305175781,-15.600006103515625,1,-0.057861616026680385,2.8823286540049544,312.0,1.837210127570483,310.6000061035156,-3.142866485013624,301.20001220703125,-0.057861616026680385 5344,2020-10-14,314.6000061035156,323.6000061035156,314.3999938964844,319.20001220703125,47162.0,-0.010691804705925678,-2.6799824219822876,-0.7666676839192709,72.1577765646275,61.067098185082095,-10.326310295780956,-18.970474476469576,-23.817181387415417,-57.75321860631175,9.763162103792984,9.20001220703125,10.338920806632018,16.68000488281251,-4.978945922333082,38.338955687958105,5.850529480239743,27.50948028538528,-22.621059783073463,64.28573158592026,-10.230088636800687,10.829475402572793,10,-6.6999969482421875,-17.199996948242188,-28.050010681152344,-51.40000915527344,-9.800018310546875,2,0.005085842569847676,1.73333740234375,318.0,2.8823286540049544,312.0,1.837210127570483,310.6000061035156,0.005085842569847676 5345,2020-10-15,309.6000061035156,313.20001220703125,308.0,311.79998779296875,41543.0,-0.01589319740303763,1.0799921875476834,0.4782562544366529,61.94226331459293,61.001610518079524,-4.1302723711309,-13.34740733746139,-17.82536729119346,-52.03376171367222,10.287778722002553,6.600006103515625,10.678969568613297,10.850004577636696,-11.282188237463231,32.98219739273662,-0.21609182991323905,21.91610098518663,-13.194111413443181,44.44447135587596,-29.53350354005336,11.066096407549955,10,-1.6999969482421875,-12.199996948242188,-22.75000762939453,-46.100013732910156,-7.399993896484375,3,0.032299740965303636,-2.6799824219822876,314.6000061035156,1.73333740234375,318.0,2.8823286540049544,312.0,0.032299740965303636 5346,2020-10-16,313.3999938964844,319.79998779296875,309.0,311.20001220703125,63806.0,0.012273862138420633,-2.2727205470964402,-1.0,67.63926276972543,61.35896473616723,-6.970160840775577,-16.945057628640825,-20.83328708619888,-55.289271354267555,10.243931463010636,10.79998779296875,11.11115052204832,13.969992065429665,-9.11330379209943,37.05328792295876,2.428344136665146,25.511639994194184,-13.186923608529867,38.55416592364358,-35.11437900456092,11.54164792876454,10,-5.4999847412109375,-15.999984741210938,-25.449996948242188,-46.900001525878906,-16.399993896484375,4,0.01914486316799935,1.0799921875476834,309.6000061035156,-2.6799824219822876,314.6000061035156,1.73333740234375,318.0,0.01914486316799935 5347,2020-10-19,305.0,317.0,284.0,314.79998779296875,25329.0,-0.02680278896003707,3.64788332839035,-4.454576981231534,55.91397320194361,61.70610556368703,0.9671785518446541,-7.678610141130434,-11.625789365146716,-46.27315378831696,10.505418074930049,33.0,10.906183830838359,4.769998168945335,-17.896569108717074,27.436565446607744,-6.563285469885898,16.10328180777657,18.600006103515625,53.030294856787044,-17.7349128925296,11.333283638831206,10,-1.1999969482421875,-7.5999908447265625,-17.050003051757812,-35.80000305175781,-22.600006103515625,0,0.026885285924692637,-2.2727205470964402,313.3999938964844,1.0799921875476834,309.6000061035156,-2.6799824219822876,314.6000061035156,0.026885285924692637 5348,2020-10-20,325.0,333.6000061035156,317.20001220703125,324.0,113553.0,0.06557377049180335,-1.2465782630870463,-0.10204094343030462,66.37931459724177,63.238673778971716,-15.873673211200412,-25.98662244552338,-30.595024756954786,-65.48018763351297,11.362543494094504,28.600006103515625,10.869552421133108,22.849998474121094,-1.4050979709999183,47.105094919242106,10.722450251560588,34.9775466966816,-41.0,82.66128015071745,13.104526062517166,12.127548222560508,10,-16.199996948242188,-22.599990844726562,-37.05000305175781,-54.50000762939453,-43.0,1,-0.055384615384615365,3.64788332839035,305.0,-2.2727205470964402,313.3999938964844,1.0799921875476834,309.6000061035156,-0.055384615384615365 5349,2020-10-21,319.6000061035156,325.0,309.79998779296875,325.0,74160.0,-0.016615365835336515,4.629640513826174,-5.399993896484375,60.8974390324618,64.36249909330859,-7.885378527990042,-18.8932481718017,-24.50235178748261,-59.25309634506198,11.753959766717639,15.20001220703125,10.022376007975936,15.760003662109398,-8.408391275009308,39.9283985992281,3.675806193550045,27.84420113066875,-35.600006103515625,71.77419702170624,4.482577540925362,12.084197468559353,10,-10.800003051757812,-17.199996948242188,-32.25000762939453,-49.100013732910156,-33.20001220703125,2,-0.053817308756434534,-1.2465782630870463,325.0,3.64788332839035,305.0,-2.2727205470964402,313.3999938964844,-0.053817308756434534 5350,2020-10-22,329.79998779296875,331.79998779296875,317.79998779296875,322.3999938964844,65198.0,0.03191483571545817,1.4561416658858803,-1.3703707889933143,63.5458166725179,64.50395355863647,-15.200288630944897,-26.232465485801356,-34.134751552390185,-68.57423853926366,11.776870900838771,14.0,11.768522107207218,23.28998565673828,0.10688135607051663,46.473089957406046,11.698433506404399,34.881537807072164,-44.807987670898456,92.3386737037568,27.439904566442806,11.59155215033387,10,-20.999984741210938,-27.399978637695312,-46.399993896484375,-59.29999542236328,-36.199981689453125,3,-0.07580352008895064,4.629640513826174,319.6000061035156,-1.2465782630870463,325.0,3.64788332839035,305.0,-0.07580352008895064 5351,2020-10-23,328.0,332.79998779296875,324.0,329.6000061035156,48194.0,-0.005457816432966944,1.2000053405965447,-0.21621721935145968,60.083165227443374,64.0023394148939,-11.926776711141486,-22.7144908912137,-31.62810090672491,-65.62232078717955,12.712116604752527,8.79998779296875,13.440158746688326,19.659997558593773,-4.267292215416944,43.58728733260449,7.696352671588386,31.62364244559916,-42.035839758300824,88.70966650320896,26.48755780389604,11.96364488700536,10,-19.199996948242188,-25.599990844726562,-42.25,-57.50000762939453,-25.0,4,-0.0786584993688072,1.4561416658858803,329.79998779296875,4.629640513826174,319.6000061035156,-1.2465782630870463,325.0,-0.0786584993688072 5352,2020-10-26,326.20001220703125,331.0,323.6000061035156,326.0,54360.0,-0.005487767661490062,-1.95999755859375,-0.12500715253008832,69.13877554298347,64.1886429915042,-8.829171363393357,-18.773957153779577,-29.41793770916871,-62.50950376861823,13.526740230861979,7.399993896484375,15.222505693151277,15.890008544921898,-7.037046501564248,38.81706359140804,4.426481021678796,27.353536068165,-39.283135048095744,68.90761259118402,1.9468710607674637,11.463527523243082,10,-17.400009155273438,-23.800003051757812,-38.40000915527344,-55.70001983642578,-33.20001220703125,0,-0.08951566865208671,1.2000053405965447,328.0,1.4561416658858803,329.79998779296875,4.629640513826174,319.6000061035156,-0.08951566865208671 5353,2020-10-27,327.6000061035156,328.79998779296875,320.79998779296875,326.3999938964844,47137.0,0.004291826621992456,3.4444745854667524,5.999694842844065,68.3046946496343,63.760522778727164,-9.74945660928313,-18.65750701290642,-30.37013624970541,-62.70613025614398,13.877504248728318,8.0,15.21474704777222,15.720002746582054,-7.437995289669345,38.87800078283345,4.141003728456383,27.299001764707725,-39.749466365688534,77.39138395889945,5.344358587788506,11.578999018125689,10,-18.800003051757812,-25.199996948242188,-38.90000915527344,-57.100013732910156,-33.600006103515625,1,-0.13797317266455988,-1.95999755859375,326.20001220703125,1.2000053405965447,328.0,1.4561416658858803,329.79998779296875,-0.13797317266455988 5354,2020-10-28,325.3999938964844,333.0,320.0,322.3999938964844,66861.0,-0.006715543852389594,-2.333338550021519,2.499974568943594,65.08728530653264,64.10996966672046,-6.544591965233224,-14.790018341208565,-27.803136292789475,-59.293746393514425,14.347758954129935,13.0,14.870319916119229,11.979991149902332,-10.423725758270677,34.38370805807534,0.7781326958158274,23.181849603988837,-36.63446483134351,50.0,-24.304847821604085,11.201858454086514,10,-16.599990844726562,-22.999984741210938,-36.69999694824219,-54.900001525878906,-32.199981689453125,2,-0.1333742922880653,3.4444745854667524,327.6000061035156,-1.95999755859375,326.20001220703125,1.2000053405965447,328.0,-0.1333742922880653 5355,2020-10-29,326.0,331.6000061035156,323.79998779296875,325.3999938964844,45395.0,0.001843903241456335,-3.1052530135963186,0.20000203450520834,60.78431959200439,63.34830931364036,-5.1111001569678365,-13.996920418595664,-28.131224765639672,-58.69432451513984,14.469145842183357,7.800018310546875,13.67982360705048,11.239997863769531,-10.785285485137592,33.265281212676655,0.22735618931596946,22.252639538223093,-36.33778139409162,46.15384615384615,-24.61456047967176,11.012641674453558,10,-17.199996948242188,-23.599990844726562,-37.30000305175781,-55.50000762939453,-36.20001220703125,3,-0.12147241136047737,-2.333338550021519,325.3999938964844,3.4444745854667524,327.6000061035156,-1.95999755859375,326.20001220703125,-0.12147241136047737 5356,2020-10-30,325.6000061035156,331.20001220703125,321.6000061035156,324.79998779296875,64635.0,-0.00122697514259007,-1.6666751437932599,1.3333502873709373,59.659104455614,63.764435008492626,-3.127423880809147,-12.422377112909885,-27.368089064468734,-57.030763300153126,14.370854429375884,9.600006103515625,12.347966307308639,9.690003967285179,-12.062079726459388,31.442087661029746,-1.1860378795871043,20.566045814157462,-35.059031747655126,43.076970027043274,-23.909356111196715,10.876041846872276,10,-3.9000091552734375,-18.900009155273438,-38.05000305175781,-51.800010681152344,-29.800018310546875,4,-0.09828009643779456,-3.1052530135963186,326.0,-2.333338550021519,325.3999938964844,3.4444745854667524,327.6000061035156,-0.09828009643779456 5357,2020-11-02,327.20001220703125,332.79998779296875,325.6000061035156,328.0,61415.0,0.0049140235673303945,-2.5999908447265625,-0.9999618539004387,56.969712662864595,62.718923682450715,-1.3937601652834815,-13.236091358583622,-28.75940651015378,-57.38339144586655,13.776937742425883,7.199981689453125,12.717778699244775,10.360009765625023,-11.664893426187291,32.384912957437336,-0.6524418302811341,21.37246136153118,-35.797857216217665,55.384709284855774,-7.118864886134837,11.012451595906168,11,-5.800018310546875,-18.400009155273438,-39.65000915527344,-51.50001525878906,-29.20001220703125,0,-0.07396091474385103,-1.6666751437932599,325.6000061035156,-3.1052530135963186,326.0,-2.333338550021519,325.3999938964844,-0.07396091474385103 5358,2020-11-03,330.6000061035156,332.6000061035156,325.0,331.20001220703125,62407.0,0.010391179002563922,3.470599851002145,0.7500190737773709,62.12122333061757,62.85489971557914,-4.376043264218822,-14.513375724909395,-31.97137665682544,-59.58979546415878,14.100519962975483,7.600006103515625,12.4549321437853,11.940003967285179,-8.137363642076139,32.0173715766465,1.9013201626045202,21.978687771965838,-38.35389409044802,81.53850848858173,18.464739424072405,10.038683804680666,11,-5.20001220703125,-21.800003051757812,-43.05000305175781,-47.50001525878906,-39.0,1,-0.11373262374273074,-2.5999908447265625,327.20001220703125,-1.6666751437932599,325.6000061035156,-3.1052530135963186,326.0,-0.11373262374273074 5359,2020-11-04,353.20001220703125,354.79998779296875,328.6000061035156,330.6000061035156,59523.0,0.06836057376368965,1.0310096958527961,-37.66629367783938,76.07657580867073,64.24720628626277,-24.25984505016396,-34.52000396599465,-54.28450492207253,-80.8973842614775,15.162888241971274,26.199981689453125,14.650320133777711,31.770008850097668,8.740772328654202,54.79924537154113,20.255390589375963,43.28462711081937,-60.12682231215467,95.18079376999844,28.521579557332927,11.514618260721726,11,-15.800018310546875,-33.800018310546875,-65.65000915527344,-70.10002136230469,-58.600006103515625,2,-0.16761044779446566,3.470599851002145,330.6000061035156,-2.5999908447265625,327.20001220703125,-1.6666751437932599,325.6000061035156,-0.16761044779446566 5360,2020-11-05,355.3999938964844,365.0,353.20001220703125,356.3999938964844,62332.0,0.006228713514776496,-3.3703954878889606,-0.04424777566075265,75.60977515971499,65.9723851676263,-25.08448105007983,-34.204969680766055,-55.772827947130565,-81.74071392330234,15.992187516596672,11.79998779296875,14.246038094506616,31.259991455078136,5.6435162684538795,56.87646664170239,18.451753861766008,44.068229048390265,-59.85773208568412,77.88016715759659,7.3491848594980524,12.808237593312121,11,-12.899993896484375,-30.899993896484375,-67.84999084472656,-72.30000305175781,-59.600006103515625,3,-0.1750140201397128,1.0310096958527961,353.20001220703125,3.470599851002145,330.6000061035156,-2.5999908447265625,327.20001220703125,-0.1750140201397128 5361,2020-11-06,357.6000061035156,359.20001220703125,349.20001220703125,355.79998779296875,38640.0,0.006190242669706025,2.9999755860865105,-1.800018310546875,84.69659350361722,67.70103160769672,-25.305299293455732,-34.47064895195342,-57.1951533685197,-82.67247156178837,16.23067809746965,10.0,15.038369131277761,31.110003662109364,2.2993389739433496,59.92066835027538,16.704671318026328,45.5153360061924,-57.89028000136341,81.50001525878906,8.393640720897537,14.40533234408302,11,-15.100006103515625,-33.100006103515625,-70.20000457763672,-74.50001525878906,-66.20001220703125,4,-0.18959736340418454,-3.3703954878889606,355.3999938964844,1.0310096958527961,353.20001220703125,3.470599851002145,330.6000061035156,-0.18959736340418454 5362,2020-11-09,320.20001220703125,367.0,303.0,361.7999877929688,171376.0,-0.10458611090084291,1.4615384615384615,-23.11086245189295,47.424897903585354,65.38105419146906,12.46490837657899,3.7683741184129076,-19.545638401207555,-44.15773183868811,15.669639313968942,64.0,13.79858052548866,-6.699990844726585,-34.868656509415985,21.468674819962814,-20.784323677071313,7.384341987618143,44.79998779296875,26.875019073486328,-43.1628818715957,14.08433283234471,11,14.79998779296875,5.29998779296875,-32.800010681152344,-37.10002136230469,-33.600006103515625,0,-0.07620244685776656,2.9999755860865105,357.6000061035156,-3.3703954878889606,355.3999938964844,1.0310096958527961,353.20001220703125,-0.07620244685776656 5363,2020-11-10,299.6000061035156,323.79998779296875,293.20001220703125,319.79998779296875,194218.0,-0.0643348073647052,1.1702124436046695,0.4855767678931408,40.77490463253614,62.679678561025,32.04533623088912,24.157802904645678,1.2050581646806222,-22.551450819293677,14.916318562228751,30.5999755859375,12.598287498053764,-26.37999725341797,-56.878149002753844,4.118154495917906,-41.629073128085906,-11.130921378750031,67.39999389648438,8.672079884942923,-58.62030519540692,15.249075874667932,11,30.5,25.899993896484375,-10.400009155273438,-16.500015258789062,-12.600006103515625,1,-0.005340474202002565,1.4615384615384615,320.20001220703125,2.9999755860865105,357.6000061035156,-3.3703954878889606,355.3999938964844,-0.005340474202002565 5364,2020-11-11,316.20001220703125,321.0,299.79998779296875,300.79998779296875,86125.0,0.055407228856264146,-1.4367795932398397,-0.7623781373080752,44.07666505572117,60.82327250143798,15.648700823052422,8.099053983516342,-15.293265441430833,-37.945828368245884,13.733203443034734,21.399993896484375,11.070975428481916,-9.859991455078102,-40.24062196731148,20.52063905715528,-25.050306711194764,5.33032380103856,50.79998779296875,31.165316808075826,-31.59738382282423,15.190315256116683,11,13.899993896484375,9.29998779296875,-26.000015258789062,-32.60002136230469,-28.800018310546875,2,-0.07779887777932415,1.1702124436046695,299.6000061035156,1.4615384615384615,320.20001220703125,2.9999755860865105,357.6000061035156,-0.07779887777932415 5365,2020-11-12,319.6000061035156,322.20001220703125,310.6000061035156,316.0,61175.0,0.010752668454225844,1.6363595379370854,0.23376625950204905,46.39175500990379,59.34912256302572,12.566944922706284,5.783152791359896,-17.86007984297646,-40.18801887593111,13.202636502749938,11.600006103515625,9.592112647585282,-6.959997558593727,-36.51803297102521,22.598037853837752,-21.739015264809495,7.819020147622041,44.44799438476565,35.77235537022625,-22.728866114393526,14.779017706215752,11,10.5,5.899993896484375,-27.250015258789062,-35.00001525878906,-28.399993896484375,3,-0.07822277697924296,-1.4367795932398397,316.20001220703125,1.1702124436046695,299.6000061035156,1.4615384615384615,320.20001220703125,-0.07822277697924296 5366,2020-11-13,319.3999938964844,323.6000061035156,313.79998779296875,321.3999938964844,53202.0,-0.0006258204105492604,2.06249403955826,-0.5555546136565931,47.03832002354213,58.245634491989904,13.181134315056113,6.804592464462758,-16.657292316287055,-38.84196600340596,12.145269939311202,9.800018310546875,8.571628290664194,-7.460009765624989,-36.57411488637405,21.65409535512407,-22.017062325999518,7.097042794749541,41.81408706054691,35.50133607467793,-20.7878219657955,14.557052560374542,11,10.70001220703125,6.100006103515625,-25.650001525878906,-34.80000305175781,-23.79998779296875,4,-0.07388856153567824,1.6363595379370854,319.6000061035156,-1.4367795932398397,316.20001220703125,1.1702124436046695,299.6000061035156,-0.07388856153567824 5367,2020-11-16,313.20001220703125,319.20001220703125,302.6000061035156,319.20001220703125,94954.0,-0.019411339411178896,4.533335367838542,3.0,43.97993596922522,56.22993589627964,19.20609860506943,14.388081233670164,-9.860521713374737,-31.44052566472368,13.226135406655533,16.79998779296875,7.866764363198172,-14.069992065429688,-42.09862930853001,13.958645177670633,-28.084310686979848,-0.05567344387952744,45.293506000000036,65.35952927096838,11.254707606682437,14.014318621550169,11,16.899993896484375,12.29998779296875,-19.45001983642578,-28.000015258789062,-17.800018310546875,0,-0.06960414259542447,2.06249403955826,319.3999938964844,1.6363595379370854,319.6000061035156,-1.4367795932398397,316.20001220703125,-0.06960414259542447 5368,2020-11-17,307.0,317.0,305.0,313.0,62769.0,-0.01979569593034669,-1.4,1.0,42.55663714082899,52.505498266519446,24.257314565681497,20.206430208052893,-2.8333194919387097,-24.18745394024461,13.531610801930615,12.0,7.108797070622074,-19.37000427246096,-48.82520328065618,10.085194735734262,-34.09760377655857,-4.642404768363349,48.88177796703127,30.252128855886617,-23.36514605489554,14.727599504097615,11,23.100006103515625,18.5,-10.349990844726562,-20.899993896484375,-15.600006103515625,1,-0.06644949151949309,4.533335367838542,313.20001220703125,2.06249403955826,319.3999938964844,1.6363595379370854,319.6000061035156,-0.06644949151949309 5369,2020-11-18,302.3999938964844,314.79998779296875,302.3999938964844,307.0,57651.0,-0.014983733236207275,-4.391294540677888,0.7666676839192709,40.75234914786364,48.63245093186929,23.348921508779426,24.719148528630626,2.389841436095935,-18.614314857048214,14.4428326550979,12.399993896484375,6.326576934337822,-23.110009765625023,-54.34790192825557,8.127882397005521,-38.728955846940266,-7.491063684309779,50.97451344014689,0.0,-52.307475430555854,15.61894608131527,11,27.70001220703125,23.100006103515625,-2.54998779296875,-14.099990844726562,-9.79998779296875,2,-0.050925906770209806,-1.4,307.0,4.533335367838542,313.20001220703125,2.06249403955826,319.3999938964844,-0.050925906770209806 5370,2020-11-19,304.79998779296875,305.79998779296875,301.20001220703125,301.6000061035156,68524.0,0.00793648791311119,-1.3000053406169176,-0.6956472703389437,41.97530195564449,43.885640759872324,14.546181718906325,21.449935336538033,0.814928210948267,-20.129110529272225,15.003670189724472,4.5999755859375,4.8218395662928515,-19.460015869140648,-51.950755766392604,13.030724028111308,-35.705385817766626,-3.21464592051467,46.167539738478524,16.071323959166378,-35.858638065509204,16.245369948625985,11,25.300018310546875,20.70001220703125,-2.1499786376953125,-13.699981689453125,-11.79998779296875,3,-0.05708659643484992,-4.391294540677888,302.3999938964844,-1.4,307.0,4.533335367838542,313.20001220703125,-0.05708659643484992 5371,2020-11-20,302.20001220703125,306.0,299.3999938964844,304.79998779296875,57813.0,-0.008530103970028735,1.64000244140625,-0.8124970197507081,40.428788409860964,43.10829526056961,9.455600746509162,23.207812888129638,4.162308058653537,-16.618134445619148,15.567254818572978,6.600006103515625,-0.4415901326793801,-20.769992065429676,-54.65432327578338,13.114339144924031,-37.71215767060653,-3.8278264602528225,46.45681471143939,14.141493541222584,-35.808515650142695,16.942165605176857,11,6.29998779296875,23.29998779296875,0.4499969482421875,-9.600006103515625,-6.600006103515625,4,-0.03639973380432593,-1.3000053406169176,304.79998779296875,-4.391294540677888,302.3999938964844,-1.4,307.0,-0.03639973380432593 5372,2020-11-23,297.0,303.6000061035156,295.3999938964844,302.20001220703125,50797.0,-0.017207187283198477,1.0500030517578125,2.0000234752805297,37.3111753578382,42.72343645226984,12.31350337252104,27.518981247291094,10.01312990138456,-10.582399109397159,16.26810653669008,8.20001220703125,-6.395371562716093,-24.510003662109398,-60.27260885239235,11.252601528173557,-42.39130625725085,-6.628701066967949,49.43855433001306,7.407433571304442,-36.95451258577639,17.881302595141467,11,12.5,28.5,5.6500091552734375,-2.1999969482421875,-3.0,0,-0.004713784163247081,1.64000244140625,302.20001220703125,-1.3000053406169176,304.79998779296875,-4.391294540677888,302.3999938964844,-0.004713784163247081 5373,2020-11-24,282.3999938964844,301.3999938964844,280.20001220703125,299.0,108886.0,-0.04915826970880677,-1.0190488093040966,3.1923013721140414,21.543399604399923,40.219740291011924,27.063079951989835,40.64287229547182,25.049681730673456,4.764142458628612,17.490126374331663,21.199981689453125,-14.136590833816683,-36.850009155273426,-76.49429950261742,2.794281192070571,-56.672154328945396,-17.027863981601456,61.90901874860941,6.358333068729868,-30.27102465182997,19.82214517367199,11,19.500015258789062,41.20001220703125,18.20001220703125,12.400009155273438,8.800018310546875,1,0.04603399532921104,1.0500030517578125,297.0,1.64000244140625,302.20001220703125,-1.3000053406169176,304.79998779296875,0.04603399532921104 5374,2020-11-25,282.0,289.20001220703125,280.39999389648443,282.20001220703125,69191.0,-0.0014164090124980655,-4.17644418913596,0.012048923704244333,20.065256834281854,37.29457382705393,24.698988777764896,39.65802467054522,25.74872736002527,5.861636398269866,18.49013479764161,8.800018310546818,-15.989755272260481,-35.08000335693362,-77.92855848307761,7.768551769210376,-56.50428092000561,-13.65572579386162,58.46247261881001,6.9767001729330245,-23.42533501674705,21.424277563072,11,19.900009155273438,41.600006103515625,23.600006103515625,17.800003051757812,20.399993896484375,2,0.033333311689660805,-1.0190488093040966,282.3999938964844,1.0500030517578125,297.0,1.64000244140625,302.20001220703125,0.033333311689660805 5375,2020-11-26,286.3999938964844,290.20001220703125,280.20001220703125,283.20001220703125,49714.0,0.015602815235760126,-1.1739173701756422,-15.998931949954226,21.474351293549304,34.454132857054724,16.8681845007726,33.87602541523165,21.576127624417836,2.204583220705331,19.510772981476116,10.0,-15.349963786206558,-28.70000915527345,-73.43144712644698,16.031428815900085,-51.06572814086019,-6.33429016968671,50.44673109761891,24.030948150846804,0.08864420194948508,22.365718985586767,11,13.300018310546875,37.20001220703125,19.20001220703125,13.400009155273438,10.800018310546875,3,0.02164808777639915,-4.17644418913596,282.0,-1.0190488093040966,282.3999938964844,1.0500030517578125,297.0,0.02164808777639915 5376,2020-11-27,293.6000061035156,293.6000061035156,284.3999938964844,288.0,67672.0,0.02513970796254128,2.2857150642230835,1.7500119209971676,35.94080106379238,33.56089564533997,6.284452103161016,25.46113920309108,14.472645254224062,-4.164756763637115,20.669404756180587,9.20001220703125,-16.232427102922145,-19.899996948242176,-65.33377092355704,25.533777027072688,-42.61688393589964,2.8168900394152843,39.84791612336335,57.264946118202175,32.30176259791839,22.716886987657446,11,5.0,30.0,12.0,6.1999969482421875,-3.600006103515625,4,-0.0020436174763023285,-1.1739173701756422,286.3999938964844,-4.17644418913596,282.0,-1.0190488093040966,282.3999938964844,-0.0020436174763023285 5377,2020-11-30,303.0,313.79998779296875,295.0,295.0,136585.0,0.032016327319728255,-3.6999969482421875,1.4285698715538335,52.03836579454935,34.6144210513089,-5.268623406013091,14.920146370185876,5.628569335389955,-12.77956144306745,21.180505272099104,20.199981689453125,-17.618633088548904,-9.290002441406273,-54.47584073868313,35.89583585587059,-31.882921590044702,13.302916707232157,27.25304762568811,67.85715583231305,39.14647752905425,22.592919148638423,11,-5.5,20.600006103515625,2.600006103515625,-3.1999969482421875,-15.399993896484375,0,-0.02442242210060852,2.2857150642230835,293.6000061035156,-1.1739173701756422,286.3999938964844,-4.17644418913596,282.0,-0.02442242210060852 5378,2020-12-01,293.0,305.79998779296875,292.79998779296875,305.0,63267.0,-0.03300330033003296,-1.0967700652681112,-1.5,34.895822985303084,33.96369592213551,2.834735461711489,23.145498824043102,16.157119077652567,-1.8784920929032864,21.823783303669828,13.0,-19.52662204259758,-17.410002136230446,-62.51693906245441,27.69693478999352,-39.96347059934243,5.143466326881537,34.24986550056872,38.09522944512464,9.29455403798574,22.55346846311197,12,4.0,30.600006103515625,12.600006103515625,6.8000030517578125,1.79998779296875,1,0.0034129692832765013,-3.6999969482421875,303.0,2.2857150642230835,293.6000061035156,-1.1739173701756422,286.3999938964844,0.0034129692832765013 5379,2020-12-02,294.0,298.79998779296875,290.6000061035156,292.0,63062.0,0.0034129692832765013,-2.416667726307491,-0.16666666666666666,32.795693411525065,32.943739417233346,0.5787520717572647,18.42778210833319,15.733977385161438,-2.083810141620006,21.06895347985515,8.199981689453125,-20.66796254948207,-13.450001525878918,-54.30298825068439,27.402985198926558,-33.876494888281684,6.976491836523849,30.42687430295649,41.07142208384347,12.609296251047873,20.42649336240274,12,3.0,29.600006103515625,11.600006103515625,5.8000030517578125,1.79998779296875,2,-0.009523768003295019,-1.0967700652681112,293.0,-3.6999969482421875,303.0,2.2857150642230835,293.6000061035156,-0.009523768003295019 5380,2020-12-03,293.20001220703125,295.79998779296875,289.6000061035156,293.6000061035156,59215.0,-0.0027210469148597483,1.583348698222971,-0.1999969482421875,32.5333384331618,32.066467197600105,-0.49143834752231896,15.103333125013421,17.416457387826767,-0.9008703860152991,19.771034780499612,6.199981689453125,-21.249230453740324,-11.139990234374977,-45.59212188254702,23.312141413797065,-28.36605605846097,6.086075589711015,28.573250370169717,29.932041283856094,2.262825481728026,17.22606582408601,12,3.79998779296875,30.399993896484375,12.399993896484375,6.5999908447265625,1.399993896484375,3,0.03137783528793636,-2.416667726307491,294.0,-1.0967700652681112,293.0,-3.6999969482421875,303.0,0.03137783528793636 5381,2020-12-04,289.79998779296875,297.79998779296875,287.6000061035156,293.6000061035156,73745.0,-0.011596262866666263,-1.487805967316345,9.500190737773709,33.7949996829892,31.67578101150577,1.0780329379646787,13.874885769886703,21.19409169199912,2.8215145097528307,18.789325324384702,10.199981689453125,-21.332713821610184,-11.150013732910168,-35.35506515647404,13.055037690653705,-23.252539444692104,0.9525119788717689,29.478879762022018,8.396882545680304,-13.905585325313178,12.102525711781926,12,7.20001220703125,33.800018310546875,15.800018310546875,10.000015258789062,10.600006103515625,4,0.02553493694191955,1.583348698222971,293.20001220703125,-2.416667726307491,294.0,-1.0967700652681112,293.0,0.02553493694191955 5382,2020-12-07,295.79998779296875,297.79998779296875,290.3999938964844,290.3999938964844,48006.0,0.02070393461950859,-1.7407415779866289,-1.4210441779969323,42.22221374511719,33.97342702714102,-5.7106228806836725,6.274887189392018,15.79750223807298,-3.0319223293922164,19.42431001889303,8.0,-21.703005789300846,-3.9300125122070426,-26.45084784371312,18.590822819299035,-15.190430177960081,7.330405153545996,21.134148441144475,45.05488977609801,22.77658205900091,11.26041766575304,12,1.20001220703125,27.800018310546875,18.400009155273438,4.0000152587890625,7.20001220703125,0,-0.01960780267857276,-1.487805967316345,289.79998779296875,1.583348698222971,293.20001220703125,-2.416667726307491,294.0,-0.01960780267857276 5383,2020-12-08,298.0,299.0,292.3999938964844,295.79998779296875,47357.0,0.007437499316501173,2.142850914798076,0.4074101284565435,46.839085121673484,36.9482968368512,-6.107311457523053,4.162261837816914,13.935868684094771,-4.65594460697173,19.585207553030653,6.600006103515625,-21.636758702205725,-1.6499999999999773,-24.184143056931646,20.88414305693169,-12.917071528465783,9.617071528465829,16.73008879248829,91.228065478979,63.3998692866366,11.267071528465825,12,-1.0,25.600006103515625,17.099998474121094,1.8000030517578125,12.0,1,-0.034899308377464355,-1.7407415779866289,295.79998779296875,-1.487805967316345,289.79998779296875,1.583348698222971,293.20001220703125,-0.034899308377464355 5384,2020-12-09,291.6000061035156,298.6000061035156,291.3999938964844,298.6000061035156,34968.0,-0.021476489585518066,1.0571463448660714,-3.181800527118879,41.03262187853093,39.12143801296027,2.0089088325671582,9.090884492872647,20.658430250722574,2.1385800296652633,19.781411063451234,7.20001220703125,-20.833541444048706,-6.8199935913086165,-28.206819828576386,14.566832645959153,-17.5134067099425,3.873419527325268,21.058278093845217,35.087738084084,5.533925699909968,10.693413118633876,12,7.4999847412109375,32.0,25.49999237060547,8.199996948242188,18.199981689453125,2,0.010973873876796603,2.142850914798076,298.0,-1.7407415779866289,295.79998779296875,-1.487805967316345,289.79998779296875,0.010973873876796603 5385,2020-12-10,294.6000061035156,295.79998779296875,290.79998779296875,292.20001220703125,57886.0,0.010288065628280663,1.0833518771656547,-0.3428562709263393,44.864862858596865,40.11300043460521,0.3290016064059387,4.344669313822692,17.87421419574281,-0.5380482902165795,20.084487395013706,5.0,-16.443438343209607,-2.5699935913086165,-21.529131246331985,16.389144063714753,-12.049562418820301,6.909575236203068,16.110781774425448,61.40354164714701,28.665029213981633,9.479568827511672,12,6.0999908447265625,29.0,33.79998779296875,15.79998779296875,20.399993896484375,3,0.004073257517284157,1.0571463448660714,291.6000061035156,2.142850914798076,298.0,-1.7407415779866289,295.79998779296875,0.004073257517284157 5386,2020-12-11,295.79998779296875,297.3999938964844,292.0,293.3999938964844,56758.0,0.004073257517284157,-1.0769280428186603,1.0,49.142848423549104,39.79127628227185,-0.5879207857328197,1.3554767510919419,16.79880060591063,-1.1776643119119399,20.4410650161025,5.399993896484375,-11.571645314451246,-0.19001159667971024,-15.9996592438481,15.61963605048868,-8.094835420263905,7.714812226904485,13.080153544717746,62.79058214013236,25.738801248261865,7.904823823584194,12,0.9000091552734375,27.800018310546875,37.70001220703125,19.70001220703125,22.600006103515625,4,-0.004056733397477363,1.0833518771656547,294.6000061035156,1.0571463448660714,291.6000061035156,2.142850914798076,298.0,-0.004056733397477363 5387,2020-12-14,291.3999938964844,296.79998779296875,286.3999938964844,296.79998779296875,71739.0,-0.014874895463362736,2.851853944966572,-2.2500031789224724,57.52508514814297,42.30563874480963,2.2278526091225785,4.256775658122251,21.081375086286926,3.734057772618087,20.404920542001136,10.399993896484375,-7.0175914764270715,-3.50000457763673,-17.17564656808611,10.175637412812648,-10.33782557286139,3.3378164175879306,15.75933969336279,39.6825204600886,-1.2000656152453928,6.837820995224687,12,1.3000030517578125,32.20001220703125,42.100006103515625,24.100006103515625,31.0,0,0.030885381566607473,-1.0769280428186603,295.79998779296875,1.0833518771656547,294.6000061035156,1.0571463448660714,291.6000061035156,0.030885381566607473 5388,2020-12-15,286.6000061035156,293.6000061035156,286.20001220703125,292.20001220703125,38938.0,-0.0164721616112109,-1.312500298023508,1.0370393394632291,53.58256029243643,44.61529062046644,6.732527026247567,7.852697405780248,26.16997211868602,9.051797897203187,20.37245077812768,7.399993896484375,-5.74278593465101,-7.279992675781273,-20.176601550079567,5.616616198517022,-13.72829711293042,-0.8316882386321254,18.941768203362585,3.225758817492488,-40.21296045110685,6.448304437149145,12,6.0,15.399993896484375,43.649993896484375,29.899993896484375,43.199981689453125,1,0.057222587394366364,2.851853944966572,291.3999938964844,-1.0769280428186603,295.79998779296875,1.0833518771656547,294.6000061035156,0.057222587394366364 5389,2020-12-16,287.0,290.6000061035156,285.79998779296875,286.79998779296875,63626.0,0.0013956520864131239,-3.3636287973366623,-0.035716426613478944,50.498344091374314,46.61140236026783,5.8503924742161075,6.577026900644398,25.9531301940699,9.084529333581486,20.21716282516702,4.800018310546875,-7.0653436039889925,-6.1099990844726335,-18.70003731839006,6.480039149444792,-12.405018201431346,0.18502003248607934,17.02126858088741,10.344927376094752,-34.08026245142992,6.295019116958703,12,5.399993896484375,14.900009155273438,40.80000305175781,29.5,48.79998779296875,2,0.08013937282229966,-1.312500298023508,286.6000061035156,2.851853944966572,291.3999938964844,-1.0769280428186603,295.79998779296875,0.08013937282229966 5390,2020-12-17,287.3999938964844,291.79998779296875,286.0,287.0,74976.0,0.0013937069563916271,-3.8333354526149814,1.9998474214220323,44.19474114332413,47.76692918919393,5.074815777872516,5.0663876446311065,25.635102711585887,9.14952736341138,19.93922666007013,5.79998779296875,-6.036325440961832,-4.840005493164085,-16.39061160017576,6.710600613847589,-10.61530854666995,0.9352975603417804,15.191999301971691,13.793148807315797,-27.809611849481918,5.77530305350584,12,5.0,14.500015258789062,40.40000915527344,29.100006103515625,46.600006103515625,3,0.07794013351493811,-3.3636287973366623,287.0,-1.312500298023508,286.6000061035156,2.851853944966572,291.3999938964844,0.07794013351493811 5391,2020-12-18,291.20001220703125,293.20001220703125,287.6000061035156,288.0,131508.0,0.013222054249296677,-1.8000030517578125,8.000152590218967,37.656913382408334,47.259673593337396,1.669881565980745,0.42164088244601317,21.659861068141197,5.838124965492852,19.488482873135045,5.800018310546875,-4.810744274127387,-0.48998718261719887,-11.048676294378481,10.068701929144083,-5.76933173849784,4.789357373263442,10.048462131939345,49.09113103693182,10.362850675701175,5.279344555880646,12,1.199981689453125,10.699996948242188,36.59999084472656,25.29998779296875,50.79998779296875,4,0.08173072388488745,-3.8333354526149814,287.3999938964844,-3.3636287973366623,287.0,-1.312500298023508,286.6000061035156,0.08173072388488745 5392,2020-12-21,295.6000061035156,296.79998779296875,291.0,293.79998779296875,58437.0,0.015109868516613112,1.7619109900090826,0.5625035762650441,53.0805772886928,47.953172723006205,-3.0859874970736314,-4.309568599852298,17.087026533942606,1.8870378998220758,18.643339077427314,5.79998779296875,-3.3336285626620565,3.980006408691395,-6.448215892549513,14.408228709932303,-1.234104741929059,9.194117559311849,4.385560507538628,89.09107555042614,48.20559127205415,5.214111150620467,12,-3.4000091552734375,4.100006103515625,32.19999694824219,20.899993896484375,35.399993896484375,0,0.07713121556900271,-1.8000030517578125,291.20001220703125,-3.8333354526149814,287.3999938964844,-3.3636287973366623,287.0,0.07713121556900271 5393,2020-12-22,295.3999938964844,299.3999938964844,293.3999938964844,295.79998779296875,36189.0,-0.000676631268272776,-1.727276510448817,-0.2222165708763542,51.69081413391616,49.1374163069379,-3.6806289927483817,-3.252447371115636,16.914882817814544,2.6415409216164676,16.911935832076328,6.0,-1.7032430712641258,3.1299942016601676,-6.465860122200922,12.725848525521258,-1.6679329602703774,7.927921363590713,-15.199981689453125,70.58824849375624,28.498321964510822,4.797927161930553,12,-2.8000030517578125,3.20001220703125,32.40000915527344,21.100006103515625,49.600006103515625,1,0.09140149139428044,1.7619109900090826,295.6000061035156,-1.8000030517578125,291.20001220703125,-3.8333354526149814,287.3999938964844,0.09140149139428044 5394,2020-12-23,291.3999938964844,297.3999938964844,291.3999938964844,297.0,34677.0,-0.01354096168804153,-1.1428548073307503,14.00022888532845,47.982042528907876,49.483769603639125,0.3218629362862657,1.5682914738874274,20.598182231205442,7.130499785616053,15.16267139659117,6.0,-1.3324056586704955,-1.3400054931640852,-9.652937942602307,6.9729269562741365,-5.496471717883196,2.8164607315550256,-10.815982055664051,40.29848026946578,-3.1918055004553594,4.1564662247191055,12,1.1999969482421875,6.100006103515625,36.40000915527344,27.70001220703125,62.0,2,0.13177760707203512,-1.727276510448817,295.3999938964844,1.7619109900090826,295.6000061035156,-1.8000030517578125,291.20001220703125,0.13177760707203512 5395,2020-12-24,292.6000061035156,293.79998779296875,290.0,290.3999938964844,7004.0,0.004118092766527415,-1.5333251953125,-0.39285889450193734,53.301908860391414,49.94588742995494,-1.331729712897527,0.9028753375151837,19.250073609713354,6.402647789197772,13.467796236086926,3.79998779296875,-1.5471495357918457,-0.44999389648438637,-8.21157185549879,7.311584062530017,-4.330782875991588,3.430795083022815,-11.639674621582003,42.37292519047644,-5.326909262425666,3.8807889795072024,12,-1.52587890625e-05,4.399993896484375,35.19999694824219,26.5,75.39999389648438,3,0.14764176619384584,-1.1428548073307503,291.3999938964844,-1.727276510448817,295.3999938964844,1.7619109900090826,295.6000061035156,0.14764176619384584 5396,2020-12-28,293.0,294.0,290.3999938964844,293.20001220703125,32810.0,0.0013670331105286593,3.0000339086500967,-0.09091413510889167,46.19566749760752,48.68706324656211,-2.4257656374114163,0.48024829280461745,18.581074128895807,6.351002697598744,12.001578872067158,3.600006103515625,-0.7342141893299754,-0.01999969482420738,-7.777263616780601,7.7372642271321865,-3.898631655802376,3.858632266153961,-11.670875269775365,31.914914339699823,-15.453608411990952,3.878631960978194,12,-0.4000091552734375,4.0,34.80000305175781,26.100006103515625,87.0,0,0.13993174061433455,-1.5333251953125,292.6000061035156,-1.1428548073307503,291.3999938964844,-1.727276510448817,295.3999938964844,0.13993174061433455 5397,2020-12-29,295.6000061035156,297.3999938964844,291.79998779296875,292.6000061035156,33772.0,0.00887374096763005,-1.434765878965595,-14.999084528532194,46.77420016423716,47.9305787878733,-4.8805931860327405,-2.8486223971887057,16.007526767187414,4.165902259656946,11.984094768304992,5.600006103515625,-0.4106845169768576,2.9500061035156477,-3.377044650024402,9.277056857055697,-0.21351927325434872,6.113531480285644,-13.909463989965786,59.57457169849912,17.020587275474888,3.1635253767700235,12,-3.0000152587890625,1.399993896484375,21.399993896484375,23.5,87.0,1,0.15696885297165952,3.0000339086500967,293.0,-1.5333251953125,292.6000061035156,-1.1428548073307503,291.3999938964844,0.15696885297165952 5398,2020-12-30,294.0,297.79998779296875,293.3999938964844,296.3999938964844,18518.0,-0.005412740427871765,-1.4444369092527445,-0.7999979654947916,53.703694982400584,48.28672888687622,-2.369709407398034,-1.2330781038823488,16.971186501754573,6.162948751506406,11.813756035462333,4.399993896484375,-0.6273299638316416,1.3000000000000114,-5.05444251362178,7.654442513621802,-1.8772212568109126,4.477221256810935,-11.95526885079147,51.2821315387926,7.462179840272057,3.1772212568109053,12,-1.3000030517578125,3.0,23.5,25.100006103515625,96.0,2,0.12585034013605445,-1.434765878965595,295.6000061035156,3.0000339086500967,293.0,-1.5333251953125,292.6000061035156,0.12585034013605445 5399,2020-12-31,291.20001220703125,296.3999938964844,291.20001220703125,294.79998779296875,15752.0,-0.009523768003295019,-1.8888983079583601,1.499993642155055,44.720503369730146,48.34514691203243,1.2166468703399573,1.419146544780915,19.263256316528555,9.200828009670772,11.596544393357613,5.199981689453125,-1.2426689038930476,-1.3599884033203011,-7.717212726079026,4.997235919438424,-4.538600564699664,1.8186237580590614,-8.808175802877201,15.384795962283345,-25.12820256266969,3.178612161379367,12,2.29998779296875,5.79998779296875,21.54999542236328,27.899993896484375,95.39999389648438,3,0.1847526975882101,-1.4444369092527445,294.0,-1.434765878965595,295.6000061035156,3.0000339086500967,293.0,0.1847526975882101 5400,2021-01-04,302.3999938964844,304.79998779296875,293.20001220703125,293.20001220703125,62417.0,0.038461473969617854,-1.5217388419882905,-2.555567800345868,57.81991583797907,50.585480518206964,-8.52870834770664,-9.545667463971029,7.346203041305898,-1.8214569360834503,11.34763834635282,13.5999755859375,-0.9333057666551667,9.379994201660168,1.6455626395192553,17.11442576380108,5.5127784205897115,13.247209982730624,-19.667994342483723,83.33336865461928,43.75306210462461,3.867215781070451,1,-5.0,-5.399993896484375,10.350013732910156,16.70001220703125,92.0,0,0.16865079705477104,-1.8888983079583601,291.20001220703125,-1.4444369092527445,294.0,-1.434765878965595,295.6000061035156,0.16865079705477104 5401,2021-01-05,297.20001220703125,303.0,289.3999938964844,302.0,48609.0,-0.017195706992087945,3.000008975774385,-0.5217388419882906,56.744212124287536,50.99255105549526,-2.6687720423128667,-3.966219259877562,11.811932305161122,3.601236851238127,10.914797520168657,13.600006103515625,-0.4608041046086555,3.8100112915038835,-3.983613767850386,11.603636350858153,-0.08680123817327967,7.706823821181047,-13.5852931234719,50.6494896230285,10.624321811555149,3.8968125296771348,1,-0.1000213623046875,1.8999786376953125,14.449996948242188,21.899993896484375,98.79998779296875,1,0.23822336771523767,-1.5217388419882905,302.3999938964844,-1.8888983079583601,291.20001220703125,-1.4444369092527445,294.0,0.23822336771523767 5402,2021-01-06,290.0,297.0,287.3999938964844,296.20001220703125,58131.0,-0.024226150441796324,1.4615438788685002,1.2916724946911995,53.74448717354085,51.22073694878691,4.082678978456215,2.9270653479062503,18.236916485712186,10.840650115103415,10.469484798399655,9.800018310546875,0.2959839510622828,-3.100001525878895,-10.94749373644072,4.74749068468293,-7.023747631159779,0.8237445794019891,-5.5378701680642735,14.94256905481415,-28.509052024129552,3.9237461052809004,1,6.0999908447265625,9.79998779296875,21.100006103515625,29.100006103515625,110.0,2,0.31034482758620685,3.000008975774385,297.20001220703125,-1.5217388419882905,302.3999938964844,-1.8888983079583601,291.20001220703125,0.31034482758620685 5403,2021-01-07,287.6000061035156,293.20001220703125,285.3999938964844,289.0,56493.0,-0.008275841022359898,-1.689652995185604,0.2258050225928077,50.63291791221109,51.51527865804282,5.878026177929428,4.7515850074612445,19.772881925193815,13.272875990339571,10.198402531806236,7.800018310546875,1.1074157002991,-4.9799957275390625,-12.838639743729345,2.8786482886512204,-8.909317735634204,-1.050673719443921,-2.3243619531385775,11.340272676219405,-34.79964319320769,3.9293220080951556,1,7.4999847412109375,7.9999847412109375,22.949996948242188,31.5,118.39999389648438,3,0.3303198817242261,1.4615438788685002,290.0,3.000008975774385,297.20001220703125,-1.5217388419882905,302.3999938964844,0.3303198817242261 5404,2021-01-08,294.79998779296875,295.79998779296875,286.79998779296875,289.0,55090.0,0.025034706316597433,1.307695919245667,-4.142866485013624,56.826564941371885,51.90690711148509,-0.8816635934494457,-2.315064710466231,11.845645619908396,6.115386749886966,9.716361068013468,9.0,0.8807750726680297,2.0599868774414176,-5.844812588401794,9.96478634328463,-1.8924128554801882,6.0123866103630235,-9.399993896484375,48.45359203019039,-1.7045261248070886,3.9523997329216023,1,0.3000030517578125,0.3000030517578125,15.500015258789062,24.300018310546875,113.00000000000006,4,0.32293085532245014,-1.689652995185604,287.6000061035156,1.4615438788685002,290.0,3.000008975774385,297.20001220703125,0.32293085532245014 5405,2021-01-11,295.79998779296875,298.3999938964844,290.0,294.79998779296875,50555.0,0.003392130398262694,1.7096701154743505,0.1724141559767224,54.474687610210694,52.82679823510767,-1.5421883022512475,-3.394598487756184,10.095673727272697,5.109837333637756,9.248363459118034,8.399993896484375,0.7521195042265276,2.9999877929687386,-4.9820936123473984,10.982069198284876,-0.9910529096893583,6.991028495626836,-10.399993896484375,59.09085391968678,8.434342304967743,3.9910407026580716,1,-0.6999969482421875,-0.6999969482421875,14.500015258789062,23.300018310546875,115.80001831054688,0,0.30696423954587204,1.307695919245667,294.79998779296875,-1.689652995185604,287.6000061035156,1.4615438788685002,290.0,0.30696423954587204 5406,2021-01-12,294.6000061035156,297.3999938964844,291.6000061035156,294.6000061035156,53145.0,-0.004056733397477363,1.071433242506812,0.0,48.96265455079599,53.0699598336142,-0.10211641986245468,-2.4128330560320705,10.529171807907687,6.341943254598959,8.924126899523554,5.79998779296875,1.1027652718959189,1.8600051879882926,-6.044794277854919,9.764804653831504,-2.0923945449333132,5.8124049209098985,-8.424012451171848,70.76932466947116,23.942854960123697,3.952399732921603,1,0.4999847412109375,0.4999847412109375,15.699996948242188,24.5,117.39999389648438,1,0.3387643778863376,1.7096701154743505,295.79998779296875,1.307695919245667,294.79998779296875,-1.689652995185604,287.6000061035156,0.3387643778863376 5407,2021-01-13,300.3999938964844,300.6000061035156,292.6000061035156,294.20001220703125,70413.0,0.01968767030823071,1.42424018236548,100.0,54.646846474817856,53.17475444388278,-5.754801363765637,-7.909517200474625,3.9627126688886847,0.5187163404488615,8.268549190327834,8.0,1.2510837229526715,7.209992980957054,-1.369513605081238,15.789499566995346,2.920239687937908,11.4997462739762,-13.479040478515572,98.68413127366617,52.59701768442076,4.289753293019133,1,-5.3000030517578125,-5.3000030517578125,9.900009155273438,18.70001220703125,104.80001831054688,2,0.3182423703259418,1.071433242506812,294.6000061035156,1.7096701154743505,295.79998779296875,1.307695919245667,294.79998779296875,0.3182423703259418 5408,2021-01-14,303.0,305.3999938964844,297.0,299.79998779296875,70758.0,0.008655146991819018,1.0999984741210938,0.516132525435492,61.06872229608962,54.991223213478285,-7.759941450981557,-9.716026069602208,0.501035803662262,-2.121580201188067,7.761639512073241,8.399993896484375,1.8219046809733186,8.98999938964846,-0.059545448096287146,18.039544227393208,4.4652269707760865,13.514771808520834,-15.363885207031217,87.09681124227832,38.61365354572061,4.5247724188723755,1,-7.600006103515625,-7.600006103515625,7.3000030517578125,20.399993896484375,84.60000610351562,3,0.3201320132013201,1.42424018236548,300.3999938964844,1.071433242506812,294.6000061035156,1.7096701154743505,295.79998779296875,0.3201320132013201 5409,2021-01-15,310.0,314.6000061035156,300.79998779296875,303.20001220703125,80887.0,0.02310231023102305,-1.3793059903712084,2.1249880791165197,64.94846874434677,55.78328464751914,-13.200935281742545,-15.710036675714662,-8.025637344562483,-9.204603898273035,7.517687134597241,13.800018310546875,2.397317072776673,14.839999389648426,3.8943180463009526,25.7856807329959,9.36715871797469,20.312840061322163,-21.29805246082026,81.30079283655857,30.720997005010688,5.472840671673739,1,-10.0,-10.0,0.3000030517578125,13.600006103515625,70.39999389648438,4,0.3096774193548386,1.0999984741210938,303.0,1.42424018236548,300.3999938964844,1.071433242506812,294.6000061035156,0.3096774193548386 5410,2021-01-18,309.79998779296875,319.3999938964844,309.0,311.20001220703125,54023.0,-0.0006452006678427935,-5.933329264322917,-0.2058863128416404,64.48276333803726,56.643123671269116,-13.232370233252823,-14.488670735890423,-9.457021974330587,-8.894822400477722,7.552416411129756,10.399993896484375,2.8519181895565566,13.519987487792946,1.3968365206922044,25.643138454893688,7.458412004242575,19.581562971343317,-19.02619556864215,65.46758878094298,12.009341329995877,6.0615754835503735,1,-7.399993896484375,-7.399993896484375,1.5500106811523438,13.800018310546875,58.600006103515625,0,0.31633313060519197,-1.3793059903712084,310.0,1.0999984741210938,303.0,1.42424018236548,300.3999938964844,0.31633313060519197 5411,2021-01-19,315.0,315.79998779296875,309.0,311.0,68161.0,0.016785062659544936,1.4285776566757493,-2.8570930333943676,66.00661013355733,58.00558177793761,-17.480148694936588,-18.776928660976864,-16.332566110670655,-13.940939088573998,7.76460696560963,6.79998779296875,4.100882450260087,17.530000305175804,3.061003409362911,31.998997200988697,10.295501857269358,24.76449875308225,-21.363587608457635,83.5821048484255,29.621186134352243,7.234498447906433,1,-12.600006103515625,-12.600006103515625,-2.8499984741210938,8.600006103515625,49.399993896484375,1,0.3066666860429068,-5.933329264322917,309.79998779296875,-1.3793059903712084,310.0,1.0999984741210938,303.0,0.3066666860429068 5412,2021-01-20,318.3999938964844,322.0,313.79998779296875,315.0,62658.0,0.010793631417410632,-1.827581489568809,0.8499984741210938,69.55129819667329,60.10762403176674,-18.35854613477727,-21.482650801973364,-20.197431496720128,-17.219992497977955,8.60792419997439,8.20001220703125,4.050467547366907,19.78999481201174,2.6037261367645783,36.976263487258905,11.196860474388188,28.383129149635295,-22.187223354447838,85.5999755859375,30.007228991651402,8.59313433762358,1,-14.0,-14.699996948242188,-8.249992370605469,5.20001220703125,45.20001220703125,2,0.2939698740507706,1.4285776566757493,315.0,-5.933329264322917,309.79998779296875,-1.3793059903712084,310.0,0.2939698740507706 5413,2021-01-21,322.3999938964844,326.0,319.0,320.20001220703125,51114.0,0.012562814311172454,-2.0434742226320712,0.6470545996355835,74.52830867693228,62.074484446829004,-18.88947165060938,-24.61836083867479,-23.961305908481336,-21.0075026620558,9.909932508549248,7.600006103515625,4.590236695814667,22.43999481201172,2.3234558348517,42.55653378917174,12.381725323431738,32.4982643005917,-23.092755819492197,85.71426841407974,24.001296357574375,10.058269488580008,1,-14.399993896484375,-16.699996948242188,-14.249992370605469,1.20001220703125,39.600006103515625,3,0.25682388299651193,-1.827581489568809,318.3999938964844,1.4285776566757493,315.0,-5.933329264322917,309.79998779296875,0.25682388299651193 5414,2021-01-22,329.79998779296875,332.79998779296875,320.0,322.6000061035156,59375.0,0.022952835101046398,-1.0645151763498497,3.2727461887389198,72.9097102614154,64.12282029696286,-23.247308797240066,-30.5608922299445,-31.569466930009753,-28.271169308075912,11.22220409514332,12.79998779296875,6.146482191066639,27.919989013671852,4.230639073754389,51.609338953589315,16.075314043713092,39.76466398363061,-26.755763046755476,87.39495151805795,27.242944942299417,11.844674969958731,1,-17.599990844726562,-20.699996948242188,-32.49998474121094,-6.199981689453125,35.4000244140625,4,0.17525779396581043,-2.0434742226320712,322.3999938964844,-1.827581489568809,318.3999938964844,1.4285776566757493,315.0,0.17525779396581043 5415,2021-01-25,335.79998779296875,342.0,331.0,332.79998779296875,70506.0,0.018192844821348197,-2.3333456637135406,0.4166677263074908,81.84817750561504,67.77676729194275,-25.676802137532263,-34.950443272892755,-37.821814220983185,-33.756870956661885,12.6322932319404,12.20001220703125,8.44741560581457,31.759989929199207,4.089881993922063,59.43009786447635,17.924935961560607,45.59504389683781,-27.994840959274597,81.21208422111742,19.03775664089313,13.835053967638586,1,-18.499984741210938,-22.099990844726562,-38.649986267089844,-12.199981689453125,26.20001220703125,0,0.13281717607152776,-1.0645151763498497,329.79998779296875,-2.0434742226320712,322.3999938964844,-1.827581489568809,318.3999938964844,0.13281717607152776 5416,2021-01-26,334.0,341.20001220703125,333.6000061035156,336.20001220703125,65169.0,-0.005360297374633949,-4.066670735677083,-0.73333740234375,89.85510771830039,71.68879631899637,-19.780287594663662,-31.53833368787741,-36.293844611143925,-31.37118827608748,14.145271715237445,7.600006103515625,9.995552106946548,27.910002136230446,-2.2769097109604672,58.09691398342136,12.81654621263499,43.0034580598259,-20.039779596370806,71.63121795385138,3.338536610237952,15.09345592359546,1,-14.5,-20.300003051757812,-36.849998474121094,-10.399993896484375,11.600006103515625,1,0.10299399370204898,-2.3333456637135406,335.79998779296875,-1.0645151763498497,329.79998779296875,-2.0434742226320712,322.3999938964844,0.10299399370204898 5417,2021-01-27,342.0,360.7999877929688,326.6000061035156,344.0,125284.0,0.0239520958083832,-1.0853655132630595,0.9090858648911083,94.73686852285282,75.42970145530339,-23.75707197401556,-37.8231404629629,-44.278636000471465,-38.908666324523836,16.48608891828195,34.19998168945318,12.07524980554274,33.59000244140623,-0.1279489768143094,67.30795385962676,16.73102673229596,50.448978150516496,-22.99261926902409,55.02393951385039,-19.62712665825753,16.85897570911028,1,-11.20001220703125,-18.900009155273438,-44.849998474121094,-18.399993896484375,-0.20001220703125,2,0.0654970581768548,-4.066670735677083,334.0,-2.3333456637135406,335.79998779296875,-1.0645151763498497,329.79998779296875,0.0654970581768548 5418,2021-01-28,331.0,342.0,321.20001220703125,342.0,86440.0,-0.032163742690058506,2.7818159623579546,5.5,78.01859588853426,76.88193780465757,-9.350934985339109,-25.201142568414525,-33.19105927791014,-27.361708883629717,18.72962569620365,20.79998779296875,14.599477234967935,20.74000244140626,-13.701363012028821,55.181367894841344,3.51931971468872,37.9606851681238,29.799987792968807,26.960792380177296,-48.89715222860531,17.22068272671754,1,3.899993896484375,-7.9000091552734375,-35.04999542236328,-7.399993896484375,2.600006103515625,3,0.09848944442149743,-1.0853655132630595,342.0,-4.066670735677083,334.0,-2.3333456637135406,335.79998779296875,0.09848944442149743 5419,2021-01-29,345.0,345.0,325.3999938964844,329.3999938964844,133807.0,0.04229607250755296,1.512820312179052,-1.418182373046875,81.70104876679056,78.7950806300746,-19.96344486039851,-36.853416876020106,-46.79070105605609,-40.810818674013774,20.858949691766444,19.600006103515625,16.937604526201426,32.05000305175781,-4.46487971537249,68.56488581888811,13.792561668192661,50.307444435322964,15.799987792968807,60.10101632845557,-17.13933684225087,18.257441383565148,1,-10.100006103515625,-21.900009155273438,-49.400001525878906,-21.399993896484375,-15.20001220703125,4,0.049275362318840665,2.7818159623579546,331.0,-1.0853655132630595,342.0,-4.066670735677083,334.0,0.049275362318840665 5420,2021-02-01,353.3999938964844,356.20001220703125,346.0,348.6000061035156,92937.0,0.024347808395606796,-1.04000244140625,0.30769140480573415,84.66980911396085,80.868769405675,-24.05837336011615,-43.46519806529079,-54.761844362331544,-48.52564831633623,23.130354436982977,11.20001220703125,19.165951441675418,37.899996948242176,-2.435957602799874,78.23595149928423,17.73201967272115,58.0679742237632,6.607994384765675,81.31313520528467,3.1198111332801233,20.167977275521018,2,-16.100006103515625,-30.300003051757812,-58.349998474121094,-29.79998779296875,-19.600006103515625,0,0.03338997881817529,1.512820312179052,345.0,2.7818159623579546,331.0,-1.0853655132630595,342.0,0.03338997881817529 5421,2021-02-02,368.0,368.0,353.79998779296875,354.3999938964844,116077.0,0.04131297780325416,1.0882361520941557,2.8333418104599266,86.11111201678466,82.7087487190207,-33.916375539853505,-55.325661386666525,-68.67068675116252,-62.380570217058846,26.143995290874432,14.600006103515625,21.158888800057866,48.960003662109386,3.309321288320916,94.61068603589786,26.134662475215123,71.78534484900365,-46.79998779296875,100.0,23.39074318957813,22.825341186894246,2,-24.5,-41.30000305175781,-73.20000457763672,-44.399993896484375,-35.79998779296875,1,-0.016304347826086918,-1.04000244140625,353.3999938964844,1.512820312179052,345.0,2.7818159623579546,331.0,-0.016304347826086918 5422,2021-02-03,380.0,381.6000061035156,366.7999877929688,369.20001220703125,131946.0,0.032608695652173836,1.1142883300781168,0.7941163930931571,87.37864077669903,84.13656339677257,-40.52068450876203,-63.492676862416204,-79.65819410625431,-73.58368940582255,29.413120177253273,14.800018310546818,23.8259679543645,56.460003662109386,5.435286298145002,107.48472102607377,30.947644980127166,81.97236234409161,-57.86398803710938,97.35098300463775,21.156711294930517,25.512358681982203,2,-29.199996948242188,-46.5,-85.20000457763672,-56.399993896484375,-47.399993896484375,2,-0.09052629972759041,1.0882361520941557,368.0,-1.04000244140625,353.3999938964844,1.512820312179052,345.0,-0.09052629972759041 5423,2021-02-04,382.6000061035156,384.3999938964844,376.20001220703125,379.3999938964844,80290.0,0.0068421213250411395,1.411763649908896,0.29629776147660036,86.8154166376502,85.68164188302086,-37.6417190330701,-61.777991926630534,-80.72394601696243,-75.39234685813165,32.63599237087386,8.199981689453125,26.371663779333858,54.31000976562501,-0.196156607524415,108.81617613877444,27.056926579050298,81.56309295219972,-58.08543437499998,96.94917323225636,20.516795389904345,27.253083186574703,2,-29.800003051757812,-47.70001220703125,-87.80001068115234,-59.0,-53.800018310546875,3,-0.10663883340218272,1.1142883300781168,380.0,1.0882361520941557,368.0,-1.04000244140625,353.3999938964844,-0.10663883340218272 5424,2021-02-05,390.0,391.7999877929688,382.3999938964844,384.3999938964844,98080.0,0.019341332405735212,1.0434810011112272,1.7499952316466079,87.90171146520736,86.35425676742001,-39.7884981041056,-65.01342437745734,-86.45916917550932,-82.02018292902306,36.43527117889169,9.399993896484432,28.901140797217124,56.95000305175779,-1.710971303996132,115.61097740751171,27.619515873880857,86.28049022963472,-61.89230294140623,96.06989460105241,17.496633509914247,29.330487177876957,2,-33.5,-51.40000915527344,-95.1500015258789,-66.39999389648438,-59.20001220703125,4,-0.14461536896534455,1.411763649908896,382.6000061035156,1.1142883300781168,380.0,1.0882361520941557,368.0,-0.14461536896534455 5425,2021-02-08,386.6000061035156,394.6000061035156,386.3999938964844,389.0,59838.0,-0.00871793306790869,-4.857113273969766,-0.42856987155383347,84.42308995851076,85.75069923855449,-31.765162723163144,-57.405336407901416,-81.5414354570172,-77.92383150172594,40.21044283125097,8.20001220703125,30.992301554624134,49.01000823974607,-11.536763964963313,109.55678044445546,18.736622137391407,79.28339434210073,-53.396925786171835,80.39216566250415,2.3511798037705915,30.273386102354685,2,-28.699996948242188,-46.600006103515625,-91.35000610351562,-63.0,-47.600006103515625,0,-0.14692192812676308,1.0434810011112272,390.0,1.411763649908896,382.6000061035156,1.1142883300781168,380.0,-0.14692192812676308 5426,2021-02-09,394.3999938964844,397.3999938964844,388.0,389.0,64272.0,0.020175860501358223,-1.5405409863784265,-2.2500031789224724,85.05536239636267,84.67497633561113,-33.63330026802248,-60.444208368705176,-87.93386780649257,-85.0836120725944,44.210696496754245,10.79998779296875,33.30111946741033,51.81999664306642,-10.239931262753771,113.8799245488866,20.790032690156295,82.84996059597654,-55.057221000523384,90.19608038687504,12.569643435070489,31.029963952910105,2,-35.09999084472656,-53.0,-97.19999694824219,-70.79998779296875,-56.399993896484375,1,-0.15365113347192627,-4.857113273969766,386.6000061035156,1.0434810011112272,390.0,1.411763649908896,382.6000061035156,-0.15365113347192627 5427,2021-02-10,396.0,401.7999877929688,390.7999877929688,396.6000061035156,80510.0,0.00405681067007202,1.0000055486659414,-0.11111236697994314,84.7169940061732,85.41924279312659,-29.913600468785035,-57.46092967874972,-88.38174177326766,-85.85516247511839,48.04517955464367,11.0,34.831614635769995,48.64000244140624,-14.45873480071441,111.73873968352689,17.090633820345943,80.18937106246653,-49.6903605839762,77.34377607705679,0.7098104406198331,31.549368621060317,2,-32.40000915527344,-52.40000915527344,-97.90000915527344,-72.39999389648438,-37.0,2,-0.16111108028527465,-1.5405409863784265,394.3999938964844,-4.857113273969766,386.6000061035156,1.0434810011112272,390.0,-0.16111108028527465 5428,2021-02-11,400.0,402.3999938964844,390.20001220703125,392.6000061035156,48401.0,0.010101010101010166,1.0,-12.333197701032502,84.21054040516407,85.69807519739031,-25.810945275040353,-56.7299030047883,-90.83699560722994,-88.95671526388338,51.51765697033426,12.199981689453125,36.58911164155677,47.79000244140627,-15.861352232227034,111.44135711503958,15.96432510458959,79.61567977822295,-45.92171181120392,88.00003051757812,12.201507355778205,31.825677336816657,2,-25.800003051757812,-56.100006103515625,-102.05001068115234,-76.39999389648438,-43.0,3,-0.16849998474121097,1.0000055486659414,396.0,-1.5405409863784265,394.3999938964844,-4.857113273969766,386.6000061035156,-0.16849998474121097 5429,2021-02-12,406.0,407.6000061035156,398.0,399.7999877929688,56894.0,0.014999999999999902,1.0425491851178494,0.8378401784867316,84.21054040516407,85.64704534085733,-24.86271263159466,-58.150468192002904,-95.22291751847013,-94.00148312047043,54.28753080712545,9.600006103515625,37.58211423498875,48.99000244140626,-15.728792501746966,113.70879738455949,16.63060496982962,81.3493999129829,-44.19023889797381,92.45280574421102,16.622802896983558,32.35939747157662,2,-25.300003051757812,-58.80000305175781,-110.65000915527344,-82.39999389648438,-39.600006103515625,4,-0.19014781331781094,1.0,400.0,1.0000055486659414,396.0,-1.5405409863784265,394.3999938964844,-0.19014781331781094 5430,2021-02-15,407.7999877929688,411.20001220703125,405.0,407.0,53136.0,0.004433467470366548,-1.583344989382399,0.1290300351443779,85.9649148898452,85.63080121564184,-20.265709730119283,-55.05478646987507,-95.32884247025032,-94.6759831229017,56.82002664376431,6.20001220703125,40.98233846678738,45.889990234375034,-18.61805834657997,110.39803881533004,13.635965943897531,78.14401452485254,-37.747982590674496,85.34473006427127,8.612505538655313,32.25402429047752,2,-18.799987792968807,-57.19998168945318,-112.69999694824224,-84.19998168945318,-40.0,0,-0.18881805371483062,1.0425491851178494,406.0,1.0,400.0,1.0000055486659414,396.0,-0.18881805371483062 5431,2021-02-16,411.6000061035156,416.6000061035156,407.7999877929688,408.20001220703125,40536.0,0.00931833846075536,-3.1904422824010688,4.250057221331811,85.36585895357575,85.40715879085036,-19.255599682807656,-54.01614535825064,-97.24610377005268,-97.55649777831098,59.5260350813962,8.800018310546818,43.08356227813107,44.860008239746094,-19.32408651895429,109.04410299844648,12.767960860395874,76.95205561909631,-33.31839950027393,81.0606016819351,1.5170567506876154,32.0920473793502,2,-15.199996948242188,-57.5,-116.50001525878906,-88.0,-51.0,1,-0.1763848518633332,-1.583344989382399,407.7999877929688,1.0425491851178494,406.0,1.0,400.0,-0.1763848518633332 5432,2021-02-17,412.0,417.0,404.20001220703125,409.7999877929688,73890.0,0.0009718024551821358,1.098356555019136,0.6470635754099517,96.12756905558858,86.44184239284351,-16.359402110086762,-49.58665372956955,-95.9133018473612,-96.95187811036942,61.68789161110067,12.79998779296875,44.3482607543134,40.58000183105469,-22.401623472063363,103.56162713417274,9.08918917949569,72.07081448261368,-26.054713496703528,81.34327508420806,-4.651218392010648,31.49081265155902,2,-12.300003051757812,-57.19999694824219,-116.90000915527344,-88.39999389648438,-53.399993896484375,2,-0.17961165048543692,-3.1904422824010688,411.6000061035156,-1.583344989382399,407.7999877929688,1.0425491851178494,406.0,-0.17961165048543692 5433,2021-02-18,405.20001220703125,420.6000061035156,404.20001220703125,412.0,85913.0,-0.016504824740215418,-2.7272765104488172,-3.0908863920100673,87.34493203589413,86.3799780118087,-6.723519634792638,-38.225269840137,-87.49473201133969,-89.32671090274903,63.704231227970844,16.399993896484375,44.078292401356975,29.64001312255857,-30.600016802620985,89.88004304773813,-0.48000184003120694,59.76002808514835,-13.043783004394072,31.858452489139932,-55.03978633213795,30.12001496258979,2,-1.70001220703125,-46.40000915527344,-110.10002136230469,-81.60000610351562,-48.20001220703125,3,-0.11401779569400905,1.098356555019136,412.0,-3.1904422824010688,411.6000061035156,-1.583344989382399,407.7999877929688,-0.11401779569400905 5434,2021-02-19,387.6000061035156,407.0,386.6000061035156,405.0,99904.0,-0.0434353543269963,-1.1030928159396192,2.5588272253188644,69.04232564367291,84.67100419904895,11.734224709823195,-16.94161207322196,-68.2409633196803,-70.96994364166517,64.57953260478814,20.399993896484375,42.00119763745272,9.150006103515636,-47.27140035178206,65.57141255881334,-19.060697124133185,37.36070933116446,33.0,2.941176470588235,-81.1661768745511,28.210703227648846,2,16.0,-26.900009155273438,-92.20001220703125,-64.0,-33.600006103515625,4,-0.07894738292481696,-2.7272765104488172,405.20001220703125,1.098356555019136,412.0,-3.1904422824010688,411.6000061035156,-0.07894738292481696 5435,2021-02-22,380.3999938964844,387.3999938964844,379.20001220703125,386.6000061035156,59748.0,-0.018575882594564108,1.1025626980711296,0.3563226656236901,57.52426869840668,81.61199378816495,20.073187079425622,-6.56558004548674,-59.53347005663602,-63.1208041896449,64.71052940148954,8.399993896484375,39.81750616370908,-0.28000640869140625,-53.00841214199568,52.448399324612865,-26.64420927534354,26.08419645796073,40.20001220703125,2.8985069235844154,-75.92692378004983,26.36420286665212,2,19.500015258789062,-15.599990844726562,-80.39999389648438,-56.79998779296875,-35.79998779296875,0,-0.036803365469584404,-1.1030928159396192,387.6000061035156,-2.7272765104488172,405.20001220703125,1.098356555019136,412.0,-0.036803365469584404 5436,2021-02-23,368.3999938964844,380.6000061035156,358.20001220703125,380.3999938964844,126486.0,-0.031545741831072394,2.6128951280259103,1.9354800602474873,42.96116082357468,76.97245676787622,31.287443107285924,8.5838170791842,-46.17303397031378,-50.58915449944885,64.20152894400258,22.399993896484375,36.22647581752341,-14.000006103515602,-62.382170744692246,34.38215853766104,-38.19108842410395,10.191076217072748,50.54401245117185,16.34612610118828,-57.65179289616671,24.191082320588325,2,21.000015258789062,-3.5999908447265625,-66.0,-44.79998779296875,-17.199981689453125,1,-0.0016286810897292447,1.1025626980711296,380.3999938964844,-1.1030928159396192,387.6000061035156,-2.7272765104488172,405.20001220703125,-0.0016286810897292447 5437,2021-02-24,364.3999938964844,376.0,362.0,368.20001220703125,61564.0,-0.010857763480647487,-2.255811642802647,0.31666819254557294,39.140802590571305,71.96470812181036,33.89836719957282,15.123396918401113,-40.689182332369,-46.17117009379143,62.82296425713957,14.0,33.18300420314199,-19.120005798339832,-64.50888235448252,26.26887075780286,-41.81444407641118,3.574432479731513,50.899372802734376,9.935869063926997,-58.63246077007675,22.694438278071342,2,25.000015258789062,2.8000030517578125,-62.0,-40.79998779296875,-14.699981689453125,2,-0.010428067663602159,2.6128951280259103,368.3999938964844,1.1025626980711296,380.3999938964844,-1.1030928159396192,387.6000061035156,-0.010428067663602159 5438,2021-02-25,363.6000061035156,367.20001220703125,360.3999938964844,365.20001220703125,38782.0,-0.0021953562194515497,1.4285753211154162,0.4210522088998466,32.90155430173432,66.26370966587373,32.399137358401674,19.49019259989126,-38.229303395406816,-44.723679480766975,62.11753413313914,6.800018310546875,29.087720035344887,-21.549993896484352,-60.94283536004434,17.842847567075637,-41.24641462826435,-1.8535731647043576,48.2733993261719,11.065564031273022,-51.79232698919824,19.696420731779998,2,25.800003051757812,6.1999969482421875,-59.550010681152344,-40.0,-7.70001220703125,3,-0.013751374906678437,-2.255811642802647,364.3999938964844,2.6128951280259103,368.3999938964844,1.1025626980711296,380.3999938964844,-0.013751374906678437 5439,2021-02-26,362.0,368.7999877929688,353.79998779296875,360.20001220703125,107656.0,-0.004400456756483373,-1.0547893665319237,-1.1249880791165194,33.686997284582915,60.45505215417792,30.286305671541186,23.641193666806032,-34.96666997067018,-42.53638228369505,61.063877931912025,15.000000000000057,24.74020382188769,-24.0,-60.36215731896226,12.36215731896226,-42.1810786594811,-5.818921340518898,46.653001836328144,24.40479380202633,-34.73829358298593,18.181078659481127,2,25.199996948242188,8.300003051757812,-55.150001525878906,-38.399993896484375,-12.0,4,-0.013812154696132617,1.4285753211154162,363.6000061035156,-2.255811642802647,364.3999938964844,2.6128951280259103,368.3999938964844,-0.013812154696132617 5440,2021-03-01,365.20001220703125,371.7999877929688,364.6000061035156,366.7999877929688,64370.0,0.008839812726605611,-4.1428664850136645,-0.8888813536333434,29.37854933781614,54.23423997464907,22.806335067546854,22.52542642264416,-36.44548563306364,-45.178821882599436,59.594030120747966,9.799987792968807,20.10178708828977,-21.389988708496105,-55.85857967676441,13.078602259772197,-38.62428419263023,-4.155693224361983,39.06474850582816,42.537375467300095,-12.154013728780086,17.234295484134147,3,21.999984741210938,5.6999969482421875,-54.550018310546875,-58.70001220703125,-5.20001220703125,0,-0.030668159454173227,-1.0547893665319237,362.0,1.4285753211154162,363.6000061035156,-2.255811642802647,364.3999938964844,-0.030668159454173227 5441,2021-03-02,362.0,367.7999877929688,360.6000061035156,365.20001220703125,54885.0,-0.008762355148052903,-1.3999938964843939,2.0000381475546707,26.519344934505256,46.49999285008426,20.373135208956683,26.617583504515494,-31.64847864911917,-41.58427549560827,57.5586172070752,7.199981689453182,14.588959448395713,-24.290000915527344,-59.535539302350344,10.955537471295656,-41.912770108938844,-6.667231722115844,38.22757887926815,36.93697161316929,-14.273991981328933,17.622769193411504,3,25.199996948242188,8.900009155273438,-46.5,-50.899993896484375,3.399993896484375,1,-0.04806628148200098,-4.1428664850136645,365.20001220703125,-1.0547893665319237,362.0,1.4285753211154162,363.6000061035156,-0.04806628148200098 5442,2021-03-03,345.6000061035156,363.6000061035156,342.3999938964844,362.7999877929688,69626.0,-0.045303850542774526,1.2553182509548908,5.374973774056361,17.92453882659217,38.78661582682849,29.46201962832515,42.48658641947566,-13.950979420945316,-24.903461105450162,55.27932674984075,21.20001220703125,7.867991661228757,-38.96999511718752,-78.59354333663885,0.6535531022637997,-58.781769226913184,-19.15822100746186,50.91336548884857,10.884397521639956,-34.199381839157255,19.81177410972567,3,29.099990844726562,25.300003051757812,-29.00000762939453,-34.5,17.100006103515625,2,0.01620372107817114,-1.3999938964843939,362.0,-4.1428664850136645,365.20001220703125,-1.0547893665319237,362.0,0.01620372107817114 5443,2021-03-04,341.79998779296875,346.79998779296875,335.0,345.0,64326.0,-0.010995423158090656,2.47059087522776,0.18604741939890893,11.138024368238376,32.35280457400243,26.063874687658256,45.40097823943745,-8.864412596540262,-20.937671169543364,52.961450911006445,11.79998779296875,0.47215256537356254,-40.730012512207054,-84.73906078582542,3.2790357614113077,-62.73453664901626,-18.725488375397845,49.30204602980746,18.478233827751406,-19.762152320027194,22.004524136809184,3,19.400009155273438,29.100021362304688,-14.849998474121094,-21.29998779296875,31.800018310546875,3,0.023113003792286868,1.2553182509548908,345.6000061035156,-1.3999938964843939,362.0,-4.1428664850136645,365.20001220703125,0.023113003792286868 5444,2021-03-05,333.6000061035156,341.0,331.20001220703125,338.6000061035156,72272.0,-0.02399058508574292,1.0,1.5624940395582598,8.314631322065537,26.885067087742296,28.83022161382155,51.815578841933245,0.6823106308545448,-12.563629193743509,50.42570429194454,10.5999755859375,-8.516355975143028,-46.10999450683596,-95.05481421835799,2.8348252046860694,-70.58240436259695,-21.637584651074974,50.76978366052742,5.911318570633946,-25.281339077323974,24.472409855761008,3,22.300003051757812,39.399993896484375,-4.600013732910156,-13.100006103515625,39.69998168945318,4,0.06684648496693701,2.47059087522776,341.79998779296875,1.2553182509548908,345.6000061035156,-1.3999938964843939,362.0,0.06684648496693701 5445,2021-03-08,329.79998779296875,336.3999938964844,325.3999938964844,335.0,72823.0,-0.011390941969490642,1.75,1.04000244140625,4.044949291118044,22.561043584136005,27.60027097557736,53.905881551396305,5.773994928828472,-8.53004467992804,47.8026439260385,11.0,-16.494770403392465,-47.07001190185548,-100.69895761815826,6.5589338144473,-73.8844847600069,-20.25553904370406,47.12603311309266,10.37734558930962,-13.908068752257016,26.81447285815139,3,20.900009155273438,43.20001220703125,-0.7999954223632812,-9.29998779296875,49.600006103515625,0,0.061249281245309595,1.0,333.6000061035156,2.47059087522776,341.79998779296875,1.2553182509548908,345.6000061035156,0.061249281245309595 5446,2021-03-09,333.79998779296875,340.6000061035156,323.3999938964844,329.0,105178.0,0.012128563214232058,-1.1500015258789062,-0.9230724086528869,7.775388077320827,19.07599752710818,20.312157746262585,47.57214996763014,3.1258776486205306,-12.331522431803194,44.85426136608779,17.20001220703125,-22.019587638460052,-40.040011596679676,-96.28273805989943,16.202714866540077,-68.16137482828958,-11.918648365069771,34.88186879156035,25.870623727485704,8.439016846731583,28.121363231609887,3,13.800003051757812,38.20001220703125,-3.5999984741210938,-13.29998779296875,50.00000000000006,1,0.0784901532808957,1.75,329.79998779296875,1.0,333.6000061035156,2.47059087522776,341.79998779296875,0.0784901532808957 5447,2021-03-10,332.20001220703125,341.3999938964844,332.20001220703125,335.0,72792.0,-0.004793216430342806,-5.571444141689374,-0.5833322736925092,8.237997935699411,16.33560237532652,18.846093405407146,46.53309451334144,6.003198199769827,-10.406188988834856,41.62971030050643,9.199981689453125,-26.12262924161098,-38.44998779296873,-96.60533567300337,19.705360087065912,-67.52766173298608,-9.372313852951379,28.331109093649786,37.60692566620282,21.091411427928904,29.077673940017327,3,15.399978637695312,39.79998779296875,2.8999862670898438,-8.100006103515625,50.79998779296875,2,0.0999397365125998,-1.1500015258789062,333.79998779296875,1.75,329.79998779296875,1.0,333.6000061035156,0.0999397365125998 5448,2021-03-11,332.6000061035156,338.3999938964844,331.6000061035156,333.79998779296875,89330.0,0.0012040755020656935,-3.2500166893960345,0.428566757493188,10.82621763811376,13.795515747941057,15.182960001738081,43.03098250914445,6.963114189153032,-10.794538960516775,38.23103926295091,6.79998779296875,-28.143754593971096,-34.67999420166018,-93.48198645243792,24.121998049117565,-64.08099032704905,-5.278998076271307,21.247512264410034,51.111178927951386,31.520421110748746,29.400996125388883,3,14.999984741210938,39.399993896484375,9.549995422363281,-1.6999969482421875,51.100006103515625,3,0.0904991147058114,-5.571444141689374,332.20001220703125,-1.1500015258789062,333.79998779296875,1.75,329.79998779296875,0.0904991147058114 5449,2021-03-12,328.79998779296875,334.3999938964844,326.79998779296875,332.6000061035156,64019.0,-0.011425190140748831,1.054057397838199,3.1667302459245694,11.377251527363242,11.795371546779624,15.3975108901397,42.95304992104849,12.197190022257132,-6.918632929193052,34.642298539651705,7.600006103515625,-29.77441868007827,-34.62001190185549,-92.8526375600436,23.61261375633262,-63.73632473094955,-5.503699072761435,19.566976170097462,29.99996609157986,7.954979272225007,29.116312829094053,3,16.800003051757812,43.20001220703125,15.050010681152344,3.5000152587890625,56.50000000000006,4,0.13625310211007524,-3.2500166893960345,332.6000061035156,-5.571444141689374,332.20001220703125,-1.1500015258789062,333.79998779296875,0.13625310211007524 5450,2021-03-15,330.79998779296875,332.0,325.79998779296875,328.79998779296875,44237.0,0.0060827252866546555,1.8181717297822166,-0.5263132533990796,16.901413747842156,10.72671252603928,8.94541370491612,36.77405125847997,11.32299075309652,-8.993209503456114,30.8080835216211,6.20001220703125,-30.999094633016625,-28.77001190185547,-84.78780158627518,27.247777782564242,-56.77890674406535,-0.761117059645585,13.07292155811274,41.11107720269097,17.587400598005374,28.00889484220986,3,12.70001220703125,41.20001220703125,16.75000762939453,5.20001220703125,58.100006103515625,0,0.12847642553904404,1.054057397838199,328.79998779296875,-3.2500166893960345,332.6000061035156,-5.571444141689374,332.20001220703125,0.12847642553904404 5451,2021-03-16,339.0,341.3999938964844,330.20001220703125,332.79998779296875,65281.0,0.02478842959378591,1.0363603071732954,3.100006103515625,29.180343287561996,11.977357466147039,-3.1963829250848903,24.09132860235934,4.534912306880869,-17.192132057119522,26.35752879386468,11.199981689453125,-32.211981565641906,-16.93999938964845,-67.946564274867,34.0665654955701,-42.443281832257696,8.563283052960799,-15.600006103515625,84.6154297597133,56.92035004086944,25.50328244260926,3,-3.9000091552734375,33.0,9.950004577636719,-1.5999908447265625,42.5,1,0.11917402329346416,1.8181717297822166,330.79998779296875,1.054057397838199,328.79998779296875,-3.2500166893960345,332.6000061035156,0.11917402329346416 5452,2021-03-17,338.0,343.6000061035156,334.6000061035156,340.0,64181.0,-0.002949852507374673,-1.0454573828366127,-0.32258001004124787,29.084976934810612,13.971463306877288,-3.785949269345167,20.30418770754727,7.196450421287921,-16.16810561980253,22.139666581671275,9.0,-33.61289735303018,-14.23999938964846,-58.400593400886294,29.920594621589373,-36.320296395267405,7.840297615970485,-14.240006103515611,68.53932391632705,37.140383026692525,22.080297005618917,3,-4.5,34.0,12.349998474121094,0.8000030517578125,42.79998779296881,2,0.13550292246440465,1.0363603071732954,339.0,1.8181717297822166,330.79998779296875,1.054057397838199,328.79998779296875,0.13550292246440465 5453,2021-03-18,359.0,368.6000061035156,354.6000061035156,365.0,117685.0,0.062130177514792884,1.121210159569795,3.0,48.13895866195248,18.396388566864726,-24.685490851115787,-4.568707287649545,-11.786361499101247,-37.04407519657093,17.66923231898214,30.600006103515625,-34.156950855624586,9.070001220703148,-27.62924126540895,45.769243706815246,-9.279620022352901,27.419622463759197,-34.44640561523437,77.57008879327985,43.41569940571851,18.34962124305604,3,-13.0,13.0,-5.4000091552734375,-15.900009155273438,24.0,3,0.06685236768802238,-1.0454573828366127,338.0,1.0363603071732954,339.0,1.8181717297822166,330.79998779296875,0.06685236768802238 5454,2021-03-19,357.0,365.0,351.6000061035156,359.79998779296875,195699.0,-0.005571030640668551,1.03030022795685,0.4666646321614583,44.83626594100962,22.928757083519343,-21.25201013480182,-5.247781882138099,-7.9829359874205466,-34.895287572316875,15.1721681156401,13.399993896484375,-32.29807284100366,8.600001525878895,-23.784532932102763,40.98453598386055,-7.592265703111934,24.792268754869724,-29.803620912109352,72.89719359615992,38.15896661765443,16.192267228990826,3,-11.0,15.0,2.0499954223632812,-13.100006103515625,21.70001220703125,4,0.07478995015975132,1.121210159569795,359.0,-1.0454573828366127,338.0,1.0363603071732954,339.0,0.07478995015975132 5455,2021-03-22,366.3999938964844,367.3999938964844,356.20001220703125,357.79998779296875,75452.0,0.02633051511620277,1.1132028755603283,-3.071444141689373,52.57008970955183,27.905946153767232,-27.842222746056166,-16.601569304400982,-15.46533081563257,-44.09990320395093,13.389309623484156,11.199981689453125,-29.212656546428775,18.69999542236326,-11.288777811912212,48.68876865663873,3.705608805225495,33.69438203950102,-36.71939718765623,94.27080063355774,57.33998174027854,14.994386617137742,3,-19.199996948242188,5.600006103515625,-2.4499969482421875,-19.899993896484375,12.20001220703125,0,0.05158295363352017,1.03030022795685,357.0,1.121210159569795,359.0,-1.0454573828366127,338.0,0.05158295363352017 5456,2021-03-23,367.7999877929688,371.0,363.20001220703125,366.3999938964844,51723.0,0.0038209441042729164,-1.0000078250628939,0.16278987242952347,65.72236527635914,34.2930980805072,-26.722255030469455,-19.02419953103191,-14.85323593867605,-45.288007658608024,13.443538235538357,7.79998779296875,-24.639098364636595,20.129989624023494,-9.77266905103329,50.03264829908028,5.178660286495074,35.081318961551915,-35.78422652045941,91.20875619888426,48.877175113383416,14.951329337528394,3,-19.399993896484432,4.200012207031193,2.0000152587890057,-19.499984741210994,14.200012207031193,1,0.05736815335456891,1.1132028755603283,366.3999938964844,1.03030022795685,357.0,1.121210159569795,359.0,0.05736815335456891 5457,2021-03-24,360.6000061035156,376.6000061035156,359.3999938964844,368.6000061035156,71802.0,-0.019575807309449855,-2.307686890383464,-5.7143106267027655,62.70272031329193,40.057153933304775,-16.841101354591842,-12.778669123167788,-5.870324529134166,-37.94140046155542,13.620711229001175,17.20001220703125,-19.172001863459684,13.120007324218761,-16.380654873554136,42.62066952199166,-1.6303237746676587,27.87033842310518,-25.465505732807003,36.0,-8.96267695174204,14.750331098886434,3,-9.400009155273438,11.399993896484375,14.650001525878906,-9.600006103515625,24.399993896484375,2,0.057958939386386854,-1.0000078250628939,367.7999877929688,1.1132028755603283,366.3999938964844,1.03030022795685,357.0,0.057958939386386854 5458,2021-03-25,358.6000061035156,361.3999938964844,352.79998779296875,359.79998779296875,44141.0,-0.0055463116088407816,2.909099105972437,0.14999771118164062,68.43658149050036,46.397079484764454,-12.030258715589696,-11.776236625175216,-2.1576936268850204,-35.85920449347543,13.744043673870749,8.600006103515625,-13.951935826060776,11.370007324218761,-17.636064670838323,40.376079319275846,-3.1330286733097523,25.873043321747275,-19.318955159526297,28.000000000000004,-20.997645139106044,14.503035997528539,3,-7.4000091552734375,13.399993896484375,18.649993896484375,-7.4000091552734375,11.79998779296875,3,0.061907365620748944,-2.307686890383464,360.6000061035156,-1.0000078250628939,367.7999877929688,1.1132028755603283,366.3999938964844,0.061907365620748944 5459,2021-03-26,357.0,361.6000061035156,355.0,359.79998779296875,52909.0,-0.004461812817297517,1.0624940395582598,2.3333587650364946,70.73172433684717,52.37822510576501,-6.715629724531084,-11.141241493056327,0.9459964596555892,-34.54632956819671,14.39941414861256,6.600006103515625,-8.654669759024102,10.020001220703136,-18.532712716336675,38.57271515774295,-4.2563557478167695,24.296358189223042,-13.987053540058014,17.647096536770448,-34.73889502468995,14.276356968519913,3,-3.5999908447265625,8.199996948242188,24.150001525878906,-4.0,16.600006103515625,4,0.07282913165266103,2.909099105972437,358.6000061035156,-2.307686890383464,360.6000061035156,-1.0000078250628939,367.7999877929688,0.07282913165266103 5460,2021-03-29,354.0,360.7999877929688,353.79998779296875,358.20001220703125,34903.0,-0.008403361344537785,-2.043454031605369,1.5000108991825614,65.63469027953354,56.42870810487296,-0.08786350238693785,-9.510972930143794,5.452270864666673,-31.88894804733485,14.847147523690207,7.000000000000057,-4.263225488846103,7.5800018310546875,-19.886772400328766,35.04677606243814,-6.153385284637068,21.313388946746443,-7.628347575700673,5.042064217654277,-48.60366331703522,13.733387115691738,3,1.600006103515625,1.399993896484375,28.150001525878906,-1.0,11.899993896484375,0,0.06977404578257418,1.0624940395582598,357.0,2.909099105972437,358.6000061035156,-2.307686890383464,360.6000061035156,0.06977404578257418 5461,2021-03-30,344.6000061035156,354.0,344.0,353.3999938964844,65708.0,-0.026553655074814664,1.0,2.0952290991527764,58.56353241839602,59.70410315860467,11.387551596680225,-1.561436377144389,16.112728947805408,-22.924839388496537,15.356142091772712,10.0,0.2792957182876421,-0.9499923706054574,-27.423217916834517,25.523233175623602,-14.186605143719987,12.286620402509072,32.0,1.8405091753983434,-51.610191137311865,13.23661277311452,3,15.699996948242188,7.399993896484375,37.75,8.399993896484375,29.899993896484375,1,0.0986651172309807,-2.043454031605369,354.0,1.0624940395582598,357.0,2.909099105972437,358.6000061035156,0.0986651172309807 5462,2021-03-31,351.20001220703125,356.0,344.6000061035156,345.0,78179.0,0.019152658115545673,-2.25714111328125,-0.7045478190305107,61.83206403255206,61.225559310893516,7.662691160049917,-8.13761265837502,10.766258984554668,-29.3296059444026,15.312340240752176,11.399993896484375,4.274997939356638,5.370013427734364,-21.223624859421136,31.963651714889863,-7.926805715843386,18.666832571312113,24.747993774414056,40.90914608031322,-12.307184568142631,13.29681914357774,3,9.099990844726562,-1.20001220703125,25.899993896484375,1.79998779296875,11.29998779296875,2,0.08769927882238293,1.0,344.6000061035156,-2.043454031605369,354.0,1.0624940395582598,357.0,0.08769927882238293 5463,2021-04-01,349.70001220703125,357.20001220703125,349.70001220703125,353.29998779296875,63029.0,-0.00427107046658004,-3.1666949238750806,-0.5806400803299829,63.69595528034177,63.321080348597086,8.610211847887228,-6.3404972375572015,13.399258509084063,-27.312183352031354,14.867610257647696,7.5,7.123960762223362,3.4750122070312273,-23.101265634196295,30.05129004825875,-9.813126713582506,16.76315112764496,25.60903365478515,32.386421763187144,-22.78484818771048,13.288138920613752,4,10.599990844726562,0.29998779296875,28.599990844726562,3.29998779296875,5.199981689453125,3,0.10094362756862085,-2.25714111328125,351.20001220703125,1.0,344.6000061035156,-2.043454031605369,354.0,0.10094362756862085 5464,2021-04-06,355.8999938964844,356.70001220703125,351.3999938964844,352.20001220703125,54666.0,0.017729429433884558,1.0,-1.0277796615916721,65.59007181300639,64.7677450267587,2.5007674561273916,-11.366949266477604,8.189120249523398,-33.21849164794526,14.186150756637906,7.0,10.445784089426525,8.559994506835949,-17.65478094410105,34.774769957772946,-4.547393218632521,21.66738223230442,18.78287104809567,70.83334847103166,13.310043209284295,13.107387725468486,4,4.4000091552734375,-5.899993896484375,23.70001220703125,-2.899993896484375,-1.899993896484375,1,0.040741782097971635,-3.1666949238750806,349.70001220703125,-2.25714111328125,351.20001220703125,1.0,344.6000061035156,0.040741782097971635 5465,2021-04-07,350.0,356.5,348.1000061035156,355.3999938964844,56191.0,-0.01657767349723649,1.2105229343430897,-1.4594650324560174,57.03325247340831,63.80228804865306,6.514886580138011,-4.08549310842875,14.837380032007559,-27.11043931251038,13.05023397332582,8.399993896484375,10.777841826446434,1.6499999999999773,-23.24257009634414,26.542570096344093,-10.79628504817208,14.096285048172035,24.069207645688437,45.45450341935275,-8.284845203367453,12.446285048172046,4,10.300003051757812,0.0,28.75,3.0,8.20001220703125,2,0.0674285888671875,1.0,355.8999938964844,-3.1666949238750806,349.70001220703125,-2.25714111328125,351.20001220703125,0.0674285888671875 5466,2021-04-08,360.0,364.8999938964844,350.0,351.29998779296875,64646.0,0.02857142857142847,-1.6371699101755979,-1.6111151926848153,62.61468596274612,63.79250645414797,-5.261165079656223,-12.67169754064696,5.775302277771004,-36.83892548638022,12.447824180946352,14.899993896484375,11.841920568535329,10.339999389648426,-14.081681363319603,34.761680142616456,-1.8708409868355602,22.550839766132412,13.467823492774642,75.8620845172056,23.003631423686215,12.210840376484013,4,-5.5500030517578125,-10.0,19.050003051757812,-7.0,-0.29998779296875,3,0.01638887193467875,1.2105229343430897,350.0,1.0,355.8999938964844,-3.1666949238750806,349.70001220703125,0.01638887193467875 5467,2021-04-09,365.3999938964844,368.6000061035156,358.79998779296875,360.20001220703125,49936.0,0.014999983045789866,-1.4499952316466078,0.5976982061301661,54.46927290961888,62.24058327849447,-11.073135810950646,-16.292212752917806,1.137413584042406,-41.83425236396005,11.979675672967016,9.800018310546875,11.550436355783859,14.079994201660156,-9.85312350799012,38.01311191131043,2.11343534683499,26.046553056485322,7.478473126434778,84.39018435594512,33.22591781459339,11.96655885482514,4,-9.099990844726562,-15.399993896484375,13.650009155273438,-12.399993896484375,-9.0,4,0.024904231679033995,-1.6371699101755979,360.0,1.2105229343430897,350.0,1.0,355.8999938964844,0.024904231679033995 5468,2021-04-12,362.70001220703125,371.70001220703125,361.20001220703125,365.5,57448.0,-0.00738911257403585,-2.6206972755111706,-0.5384610870164854,53.9419211489141,60.375049590946354,-8.638876953851195,-11.82802114183039,4.93845654356943,-38.64219914091973,11.530687639579044,10.5,9.894040400375388,9.875012207031261,-12.857010612824695,32.60703502688722,-1.4909992028967167,21.24102361695924,9.600885475429493,61.864416642420714,12.893645838430423,11.366011409927971,4,-4.850006103515625,-12.70001220703125,10.099990844726562,-9.70001220703125,-9.0,0,-0.0005514535436990098,-1.4499952316466078,365.3999938964844,-1.6371699101755979,360.0,1.2105229343430897,350.0,-0.0005514535436990098 5469,2021-04-13,373.6000061035156,374.20001220703125,361.5,362.3999938964844,62355.0,0.03005236705165193,1.0483850326340556,-4.000021798365123,54.87806189202555,59.17986865900102,-18.926896079258483,-20.23719322379486,-5.162446598634574,-48.90829398208052,10.827041191462946,12.70001220703125,9.17358006355488,18.535005187988304,-3.0280513137595904,40.0980616897362,7.753476937114328,29.31653343886228,-29.600006103515625,97.70112657776426,52.21079760671272,10.781528250873958,4,-14.5,-23.600006103515625,-7.5500030517578125,-20.600006103515625,-25.300018310546875,1,-0.050053565046917936,-2.6206972755111706,362.70001220703125,-1.4499952316466078,365.3999938964844,-1.6371699101755979,360.0,-0.050053565046917936 5470,2021-04-14,373.2999877929688,379.6000061035156,373.2999877929688,375.70001220703125,53936.0,-0.0008030468566525562,-4.249961853415592,-0.21428766055770307,53.78267104127558,58.648661839320965,-17.434715065006912,-17.486468571932562,-4.3211465929487645,-48.0080067991189,10.159968185417233,6.300018310546818,8.192996526918876,16.109986877441486,-3.688987373745192,35.908961128628164,6.210499751848147,26.009474003034825,-28.695987548828157,78.71615874498568,37.397485784940685,9.899487125593344,4,-11.199981689453182,-21.799987792968807,-8.849983215332088,-20.299987792968807,-17.299987792968807,2,-0.051701013726452416,1.0483850326340556,373.6000061035156,-2.6206972755111706,362.70001220703125,-1.4499952316466078,365.3999938964844,-0.051701013726452416 5471,2021-04-15,379.3999938964844,381.8999938964844,368.5,374.20001220703125,50642.0,0.016340761593859554,1.6274545003036804,-2.1666369971009107,63.12848757218094,58.79270889927973,-20.20386967899782,-21.507312962779338,-10.26850218626953,-53.42466454730629,10.15163084861487,13.399993896484375,7.3429415248661485,20.18999328613279,-0.03399841320890573,40.413984985474485,10.077997436461942,30.301989135803638,-33.39615341796872,89.17749203702799,45.23683596648452,10.111995849670837,4,-14.399993896484375,-26.75,-17.54999542236328,-26.399993896484375,-26.79998779296875,3,-0.05587765427122626,-4.249961853415592,373.2999877929688,1.0483850326340556,373.6000061035156,-2.6206972755111706,362.70001220703125,-0.05587765427122626 5472,2021-04-16,383.7999877929688,386.1000061035156,380.0,381.1000061035156,64021.0,0.011597242929015206,-1.489801510933403,0.5192290763118312,67.02702167697464,59.16282738779449,-21.78407811793494,-23.505285492904534,-14.84842498940884,-57.02575748286728,10.443272011425583,6.70001220703125,7.308480272223505,22.299987792968807,1.8178099643255337,42.78216562161208,12.058898878647142,32.54107670729047,-35.642378109375045,90.76297640831326,42.955047614067425,10.241088914321644,4,-16.699981689453182,-27.84999084472662,-23.999992370605526,-30.799987792968807,-29.199981689453182,4,-0.06279305980316419,1.6274545003036804,379.3999938964844,-4.249961853415592,373.2999877929688,1.0483850326340556,373.6000061035156,-0.06279305980316419 5473,2021-04-19,383.0,390.5,381.5,384.5,55710.0,-0.0020843872287987786,-3.0,-0.5555593231833323,67.75957468807012,59.40388326280157,-17.61627694223114,-21.9399610213502,-14.32519056704632,-55.19028954981832,10.67755779669571,9.0,8.592330367933357,20.30000000000001,-2.271141989483567,42.87114198948359,9.014429005258194,31.58557099474183,-31.806998602812484,74.13793103448276,21.584794169413144,11.285570994741791,4,-13.699996948242188,-24.850006103515625,-23.20000457763672,-30.0,-27.79998779296875,0,-0.06945171306400943,-1.489801510933403,383.7999877929688,1.6274545003036804,379.3999938964844,-4.249961853415592,373.2999877929688,-0.06945171306400943 5474,2021-04-20,383.70001220703125,386.1000061035156,376.5,381.6000061035156,65037.0,0.0018277081123532213,1.7826129261960468,-1.4000040690104167,70.94501237490584,60.94963436296797,-15.598501093883328,-21.646964913098145,-15.538088416026199,-54.83385191900561,10.964107377342787,9.600006103515625,9.200449293151166,19.665011596679676,-4.582762564749601,43.91278575810895,7.541124515965066,31.788898677394286,-28.57631094956247,69.09096457741477,10.093095875648878,12.12388708071463,4,-13.45001220703125,-25.550018310546875,-23.90001678466797,-30.70001220703125,-24.600006103515625,1,-0.07818608038983599,-3.0,383.0,-1.489801510933403,383.7999877929688,1.6274545003036804,379.3999938964844,-0.07818608038983599 5475,2021-04-21,385.2999877929688,392.1000061035156,379.5,384.3999938964844,86770.0,0.004169860659462898,-1.3551453580402548,0.4285672765320777,82.25040976292514,63.13138145187675,-13.035400349253678,-22.934251702725362,-17.53332364373142,-55.42760395663362,11.265210204673664,12.600006103515625,9.991205194047438,20.319987487793014,-5.72260967891998,46.36258465450601,7.298688904436517,33.34128607114951,-26.6386566612469,71.18637054278626,4.753650561989488,13.021298583356508,4,-9.84999084472662,-26.34999084472662,-26.499992370605526,-32.29998779296881,-31.899993896484432,2,-0.09602907130088223,1.7826129261960468,383.70001220703125,-3.0,383.0,-1.489801510933403,383.7999877929688,-0.09602907130088223 5476,2021-04-22,388.8999938964844,392.0,384.20001220703125,384.70001220703125,84588.0,0.009343384940489363,-2.0000058687856894,4.666677969549737,81.36440611266126,66.11972958554813,-13.52737726864666,-26.21658578383267,-21.746361792179755,-58.105200937485506,11.354964570219773,7.79998779296875,10.315670927336498,22.8649932861328,-5.283049069803496,51.0130356420691,8.790972108164624,36.93901446410098,-26.226021768147234,79.48710926266821,9.419933985889685,14.074021177968161,4,-12.249984741210938,-27.749984741210938,-31.149993896484375,-35.899993896484375,-33.100006103515625,3,-0.08459756855959621,-1.3551453580402548,385.2999877929688,1.7826129261960468,383.70001220703125,-3.0,383.0,-0.08459756855959621 5477,2021-04-23,381.5,391.1000061035156,380.5,390.6000061035156,49942.0,-0.019028012374960546,1.0990098411576126,-2.166677565849228,74.09092212184294,68.3585074714291,-4.026898371616767,-18.09845161530518,-15.109608779533005,-49.96655514278291,10.961757806549443,10.600006103515625,11.973454462103348,14.419999694824241,-14.42174608717454,43.26174547682302,-0.0008731961751209383,28.840872585823604,-15.294903794641414,32.05126951119075,-41.014976320421425,14.420872890999387,4,-4.6999969482421875,-18.149993896484375,-27.95000457763672,-28.5,-27.100006103515625,4,-0.0757535881952408,-2.0000058687856894,388.8999938964844,-1.3551453580402548,385.2999877929688,1.7826129261960468,383.70001220703125,-0.0757535881952408 5478,2021-04-26,380.7999877929688,385.5,378.6000061035156,380.7999877929688,46442.0,-0.0018348943827816155,-2.1363869661112536,-0.0,70.57851773273958,70.10300256484177,-0.5469135289454243,-16.495741971875816,-15.325659717379551,-48.364791147184576,11.025209955570231,6.899993896484375,12.373392683371321,12.609988403320358,-16.56446227741725,41.784439084057965,-1.977236937048417,27.197213743689133,-11.487502399831385,27.564013529454705,-43.89336094774463,14.587225340368803,4,-0.49998474121099434,-12.749984741210994,-28.049987792968807,-27.799987792968807,-27.199981689453182,0,-0.06880247512953552,1.0990098411576126,381.5,-2.0000058687856894,388.8999938964844,-1.3551453580402548,385.2999877929688,-0.06880247512953552 5479,2021-04-27,383.0,388.1000061035156,378.6000061035156,380.20001220703125,38964.0,0.005777343165849214,-2.1666666666666665,100.0,79.04930201770671,72.91040600666746,-1.4229515187502102,-17.547706854576973,-18.62848549943112,-49.65707098845343,11.15394760356988,9.5,13.525176056902126,13.51000061035154,-15.881282562945842,42.90128378364892,-1.1856409762971793,28.20564219700026,-10.953012121617178,32.59254738136574,-40.41267651133307,14.695641586648692,4,-2.6999969482421875,-14.949996948242188,-24.0,-30.0,-40.600006103515625,1,-0.07258482452472259,-2.1363869661112536,380.7999877929688,1.0990098411576126,381.5,-2.0000058687856894,388.8999938964844,-0.07258482452472259 5480,2021-04-28,378.70001220703125,383.70001220703125,374.8999938964844,383.5,57535.0,-0.01122712217485311,2.384614481730577,-1.7142888283378745,68.29747665493744,73.48473812697375,4.161176300638317,-11.913171592056756,-15.562043006697195,-44.45236604664058,11.246892855461162,8.800018310546875,14.97638661414635,7.975012207031227,-20.74378954218122,36.69381395624367,-6.384388667574967,22.334413081637422,-4.246662141632498,22.22232136961414,-48.33866752098099,14.359400874606221,4,4.79998779296875,-10.650009155273438,-19.70001220703125,-25.70001220703125,-38.800018310546875,2,-0.05175602184243,-2.1666666666666665,383.0,-2.1363869661112536,380.7999877929688,1.0990098411576126,381.5,-0.05175602184243 5481,2021-04-29,378.6000061035156,381.3999938964844,375.5,379.6000061035156,65146.0,-0.00026407737072098314,1.5652283523074064,0.2083338631537454,64.4104975166148,73.1940132202671,4.621802267530882,-9.629054792566421,-16.844682005445463,-43.384750762232215,12.147724101611997,5.899993896484375,15.637880125262654,6.175006103515614,-19.939542739748163,32.28955494677939,-6.882268318116303,19.23228052514753,13.5,22.839564314805536,-44.07306332036689,13.057274421631899,4,4.899993896484375,-10.550003051757812,-19.00000762939453,-24.900009155273438,-34.0,3,-0.06656104543258023,2.384614481730577,378.70001220703125,-2.1666666666666665,383.0,-2.1363869661112536,380.7999877929688,-0.06656104543258023 5482,2021-04-30,382.0,382.3999938964844,376.70001220703125,380.2999877929688,77519.0,0.008980438039281946,3.5599853515625,-1.7000122070311932,70.75267504620301,73.5265799267263,1.0500532496753863,-11.176294736072009,-21.629214896562985,-45.883344212002555,12.977217909529298,5.699981689453125,16.594382416518954,8.035000610351574,-16.38718277796727,32.457183998670416,-4.176091083807876,20.246092304511023,9.768005981445299,53.78787528494606,-13.194768657757301,12.211091694159428,4,1.5,-13.949996948242188,-21.800003051757812,-26.699996948242188,-36.600006103515625,4,-0.06858641939013421,1.5652283523074064,378.6000061035156,2.384614481730577,378.70001220703125,-2.1666666666666665,383.0,-0.06858641939013421 5483,2021-05-03,385.0,387.0,381.0,383.3999938964844,36825.0,0.007853403141361293,1.1428548073307503,0.9411733026963299,64.76682913716705,72.8401151225331,-1.8287215188808545,-12.011972038837769,-25.788222353928404,-47.99047563837411,13.905195519547602,6.0,16.403465425287777,9.270001220703136,-12.75286548637348,31.292867927779753,-1.7414321328352003,20.281434574241473,6.442645861816402,76.51512699462243,12.863873976337885,11.01143335353832,5,-1.5,-16.949996948242188,-23.400001525878906,-28.899993896484375,-32.399993896484375,0,-0.07948053533380683,3.5599853515625,382.0,1.5652283523074064,378.6000061035156,2.384614481730577,378.70001220703125,-0.07948053533380683 5484,2021-05-04,370.3999938964844,386.0,369.3999938964844,385.3999938964844,51127.0,-0.03792209377536526,1.0493819253186447,-9.374964237349559,47.25898465871358,68.95217899984291,11.942116149528658,3.9316116458091983,-11.973385669230936,-32.471245051998835,14.425494843395747,16.600006103515625,15.102068861273324,-6.055004882812511,-26.20418004622195,14.094170280596927,-16.12959246451726,4.019582698892236,20.723799048095714,5.681816211417385,-53.747888664907194,10.074587581704726,5,10.300003051757812,-2.3499908447265625,-8.799995422363281,-13.79998779296875,-5.100006103515568,1,-0.045356339281322544,1.1428548073307503,385.0,3.5599853515625,382.0,1.5652283523074064,378.6000061035156,-0.045356339281322544 5485,2021-05-05,373.6000061035156,377.20001220703125,369.7999877929688,371.7999877929688,47973.0,0.008639341954000068,-1.5517245008024296,-0.1200012207031212,44.20001220703125,64.82280189921737,7.719741292315803,2.730289681590534,-15.705457940736778,-34.77199415896075,15.266061615913982,7.400024414062443,13.80555459314337,-4.034992980957043,-19.98811504628992,11.918129084375835,-12.011554013623481,3.941568051709396,16.65483487914065,23.863697446061067,-30.489358651716323,7.976561032666445,5,6.649993896484375,-5.5500030517578125,-14.300003051757812,-14.800003051757812,-4.600006103515625,2,-0.08351180861165852,1.0493819253186447,370.3999938964844,1.1428548073307503,385.0,3.5599853515625,382.0,-0.08351180861165852 5486,2021-05-06,365.8999938964844,376.70001220703125,364.2999877929688,374.8999938964844,54360.0,-0.020610310709946233,-1.0327888535908243,-4.999949137887346,33.208266653688526,60.28028462497799,13.20248525797939,11.483756154951948,-8.251095485524502,-26.22752483670297,15.531340338069267,12.400024414062443,11.940220804472062,-12.030004882812477,-26.7831429961127,2.723133230487747,-19.40657393946259,-4.653435826162365,23.520653202725043,7.048481247159752,-40.935114611514855,7.376569056650124,5,10.300003051757812,2.1500091552734375,-10.399993896484375,-5.1999969482421875,8.399993896484432,3,-0.07105766721427054,-1.5517245008024296,373.6000061035156,1.0493819253186447,370.3999938964844,1.1428548073307503,385.0,-0.07105766721427054 5487,2021-05-07,374.5,375.1000061035156,362.6000061035156,366.0,50687.0,0.023503706605550345,1.5773163441875098,-0.9444444444444444,43.044194021754855,57.22091532375746,3.9170241668662698,3.795028183195484,-16.87293159990361,-33.85423675670165,15.58533235033684,12.5,9.342702342817518,-3.8849990844726676,-17.530781263836104,9.760783094890769,-10.707890174154386,2.9378920052090507,13.41340754083501,48.770478988517134,3.9260608781582462,6.822891089681709,5,0.850006103515625,-6.149993896484375,-18.349998474121094,-9.699996948242188,10.100006103515625,4,-0.0798397700840704,-1.0327888535908243,365.8999938964844,-1.5517245008024296,373.6000061035156,1.0493819253186447,370.3999938964844,-0.0798397700840704 5488,2021-05-10,362.5,374.6000061035156,362.2999877929688,373.7999877929688,49729.0,-0.03204272363150873,-1.1025650388903196,-1.3294103285845655,35.35911252889473,52.36644982500057,14.581592570264945,16.632007126457438,-5.008862803381248,-20.86419879403593,15.419657281468444,12.300018310546818,6.17912808203738,-15.874998474121071,-29.569387612785363,-2.1806093354567793,-22.722193043453217,-9.027803904788925,23.388335425849448,0.8439329283208328,-39.24254110779415,6.847194569332155,5,12.149993896484375,7.600006103515625,-7.349998474121094,2.3000030517578125,23.0,0,-0.047172430630387896,1.5773163441875098,374.5,-1.0327888535908243,365.8999938964844,-1.5517245008024296,373.6000061035156,-0.047172430630387896 5489,2021-05-11,354.8999938964844,360.0,347.29998779296875,360.0,91258.0,-0.02096553407866375,3.9803909835624145,0.4513284613182505,30.612262374694026,48.17920379386241,19.865503159033096,23.989160461200527,2.415677625299054,-12.31468409368415,15.51530489178572,15.20001220703125,3.5408692799766186,-22.540003967285145,-39.71764035201892,-5.3623675825513715,-31.12882215965203,-13.951185774918258,28.629506766076986,25.418059859313058,-10.291055866466888,8.58881819236689,5,12.25,14.800003051757812,0.25000762939453125,12.300003051757812,33.100006103515625,1,-0.006480664504152078,-1.1025650388903196,362.5,1.5773163441875098,374.5,-1.0327888535908243,365.8999938964844,-0.006480664504152078 5490,2021-05-12,354.0,358.5,352.1000061035156,354.6000061035156,72181.0,-0.002535908458614622,-1.9090921701496057,0.11764811479382709,26.948497886951145,44.016759390566456,18.87862949605443,24.6320073592521,3.0229683760838952,-10.467162184190215,15.226482629770585,6.399993896484375,1.175091296621133,-22.474998474121094,-42.555140541745345,-2.3948564064968423,-32.51506950793322,-12.434927440308968,25.181959118210273,22.789138242438085,-7.077398225484526,10.040071033812136,5,13.149993896484375,15.699996948242188,1.1500015258789062,15.800003051757812,23.0,2,0.03192086947166328,3.9803909835624145,354.8999938964844,-1.1025650388903196,362.5,1.5773163441875098,374.5,0.03192086947166328 5491,2021-05-13,358.20001220703125,360.8999938964844,351.79998779296875,353.0,36359.0,0.011864441262800174,-1.3947269091463954,-8.66659885051625,33.93105642926956,39.92546843312941,12.829747984615608,19.776249803518226,-1.3238156315936749,-13.746279478103247,15.324209792120733,9.100006103515625,-1.9600275439788106,-17.214987182617165,-38.82495108611954,4.394976720885211,-28.019969134368353,-6.410005230865977,17.15611035215005,39.20869508897844,9.221181821632626,10.804981951751174,5,8.949981689453125,11.499984741210938,-3.0500106811523438,12.099990844726562,22.599975585937557,3,0.030150718662529163,-1.9090921701496057,354.0,3.9803909835624145,354.8999938964844,-1.1025650388903196,362.5,0.030150718662529163 5492,2021-05-14,359.70001220703125,362.8999938964844,356.70001220703125,360.5,59750.0,0.004187604547408741,1.2142888283378745,-0.1538434451917321,35.607120374903786,36.68550079287793,8.754461647737912,17.26326240326216,-2.4274817085085942,-14.3775683880433,15.031089009621045,6.199981689453125,-4.045542887178783,-14.509988403320335,-36.82739918994292,7.807422383302253,-25.668693796631658,-3.3512830100090127,12.289374180204561,45.421304385250075,14.502344238673139,11.158705393311296,5,6.949981689453125,9.999984741210938,-7.475013732910156,11.199996948242188,15.599975585937557,4,0.040589310788052835,-1.3947269091463954,358.20001220703125,-1.9090921701496057,354.0,3.9803909835624145,354.8999938964844,0.040589310788052835 5493,2021-05-17,356.3999938964844,362.8999938964844,356.29998779296875,360.20001220703125,42778.0,-0.00917436252030901,-2.2999778749246604,4.750095368886854,32.12366501076113,35.00379860977211,8.460659593644266,19.46634735782243,1.3612002614331118,-10.216015481705426,14.423223649196249,6.600006103515625,-6.0277622122141565,-16.480006408691395,-39.742226281411604,6.782213464028814,-28.111116345051528,-4.848896472331262,12.62666465943937,58.333349635452024,26.484881860697172,11.631109936360117,5,5.850006103515625,13.300003051757812,-3.2499923706054688,14.500015258789062,24.800018310546875,0,0.07912461473055443,1.2142888283378745,359.70001220703125,-1.3947269091463954,358.20001220703125,-1.9090921701496057,354.0,0.07912461473055443 5494,2021-05-18,353.70001220703125,358.20001220703125,351.70001220703125,358.0,52635.0,-0.007575706329100873,1.765950262969937,1.1315702824468554,32.82968184607749,33.740428569666136,9.546549994804934,20.873776038055553,4.7928971359518755,-6.5975843940044,14.46303250350609,6.5,-8.915448697458032,-17.67998809814452,-41.855534397184556,6.495558200895516,-29.767761247664566,-5.592214948624473,12.719445857337917,17.85717205130231,-14.580672942762394,12.087773149520025,5,8.29998779296875,15.999984741210938,0.2249908447265625,17.199996948242188,25.199981689453125,1,0.08990666297844307,-2.2999778749246604,356.3999938964844,1.2142888283378745,359.70001220703125,-1.3947269091463954,358.20001220703125,0.08990666297844307 5495,2021-05-19,348.29998779296875,352.3999938964844,344.70001220703125,352.0,74900.0,-0.015267244070383823,2.422214084201389,0.8604703978651829,30.60179752678883,33.4508208888995,12.270757062319149,24.622115540778168,10.99947905208694,-0.3203479539138243,14.270383404553755,9.0,-11.94232040291621,-21.230012512207054,-46.5558547768905,4.095829752476391,-33.89293364454875,-8.56709137986536,15.825133838832357,19.78010553726921,-13.29882528993718,12.662921132341717,5,11.600021362304688,20.100021362304688,6.2500152587890625,22.600021362304688,39.600006103515625,2,0.11398223829576803,1.765950262969937,353.70001220703125,-2.2999778749246604,356.3999938964844,1.2142888283378745,359.70001220703125,0.11398223829576803 5496,2021-05-20,356.0,358.29998779296875,349.1000061035156,349.6000061035156,71243.0,0.022107414518797386,-1.4864835885402277,-1.7297223734349483,34.22331733137389,32.47072347885717,3.3735088731070277,15.105402956337798,4.083176945792502,-7.095854071861481,13.800761899968531,10.0,-13.011259519388318,-11.88500061035154,-36.16575164826986,12.395750427566782,-24.0253761293107,0.2553749086076209,5.405606312333305,62.087907481341496,30.32197736381776,12.140375518959164,5,3.6500091552734375,12.400009155273438,0.8000030517578125,16.0,37.100006103515625,3,0.0589887640449438,2.422214084201389,348.29998779296875,1.765950262969937,353.70001220703125,-2.2999778749246604,356.3999938964844,0.0589887640449438 5497,2021-05-21,352.6000061035156,359.0,352.6000061035156,356.79998779296875,37737.0,-0.009550544653045945,-2.0476294277929155,-0.6562477648236893,30.43480504335666,31.923578202686283,3.732845900333757,17.106319487855956,8.295111008131244,-2.8232538006573122,13.687573527754033,6.399993896484375,-14.360240086082683,-13.839994812011696,-38.14891889748657,10.468929273463175,-25.99445685474916,-1.6855327692742321,6.4668170340754045,43.406603541048696,16.586453382748704,12.154462042737444,5,1.1999969482421875,15.800003051757812,6.2249908447265625,19.399993896484375,49.899993896484375,4,0.07997725808653078,-1.4864835885402277,356.0,2.422214084201389,348.29998779296875,1.765950262969937,353.70001220703125,0.07997725808653078 5498,2021-05-24,354.6000061035156,355.8999938964844,351.79998779296875,352.20001220703125,26951.0,0.005672149646568148,-1.5624696020370212,-0.5714296094459582,38.74645918212976,32.82737784795692,0.5524838334214905,13.747693179504552,7.134136824387156,-3.904611115832722,13.802523916658368,4.100006103515625,-14.447429588426758,-10.529995727539074,-34.40044566231188,13.340454207233734,-22.465220694925506,1.4052292398473583,4.399993896484375,69.23078564690918,38.09529308138062,11.935224967386418,5,-0.8000030517578125,13.800003051757812,6.924995422363281,17.399993896484375,55.0,0,0.058375581875794946,-2.0476294277929155,352.6000061035156,-1.4864835885402277,356.0,2.422214084201389,348.29998779296875,0.058375581875794946 5499,2021-05-25,355.20001220703125,358.3999938964844,353.29998779296875,355.0,28767.0,0.0016920645605980056,-1.8333079022769272,0.08333863153745406,36.3905505753867,33.87649481333865,-0.0005466615390901097,11.550389386322763,7.519932245717314,-3.52845146481701,13.592940391040143,5.100006103515625,-15.867474290514963,-8.539990234375011,-31.237860288545335,14.157879819795312,-19.8889252614602,2.8089447927101787,-10.5,73.42663610638053,39.66230420822764,11.348935027085163,5,-1.4000091552734375,13.199996948242188,8.524986267089844,16.79998779296875,43.699981689453125,1,0.07319819568262198,-1.5624696020370212,354.6000061035156,-2.0476294277929155,352.6000061035156,-1.4864835885402277,356.0,0.07319819568262198 5500,2021-05-26,359.1000061035156,367.0,356.70001220703125,356.70001220703125,35364.0,0.010979712169072897,-7.5833449893823985,11.999237107110162,44.670860040179846,35.06980632566201,-3.465455430736199,6.43673853165086,4.606907393626955,-6.5985228783043794,13.430075419281518,11.79998779296875,-15.614013265907033,-3.6599960327148438,-25.30637830293881,17.986386237509123,-14.483187167826827,7.16319510239714,-14.125994262695315,55.865940836795694,17.948837352323906,10.823191135111983,5,-3.25,9.300003051757812,5.0999908447265625,12.899993896484375,36.100006103515625,2,0.05513780968096427,-1.8333079022769272,355.20001220703125,-1.5624696020370212,354.6000061035156,-2.0476294277929155,352.6000061035156,0.05513780968096427 5501,2021-05-27,353.3999938964844,361.70001220703125,351.79998779296875,360.3999938964844,147114.0,-0.01587304959663005,1.0624972184605213,-2.9166740841524357,32.67652949804392,34.74418511712203,1.6562418215289085,10.70065767756904,10.983651822313618,-0.010279063238044728,13.430707058102232,9.9000244140625,-14.349436405891879,-8.100007629394554,-28.776156402412937,12.576141143623829,-18.438082015903717,2.238066757114609,-7.544942529296861,10.526347490533535,-24.94310532567553,10.338074386509188,5,2.45001220703125,14.95001220703125,13.800003051757812,18.600006103515625,42.800018310546875,3,0.09762309166905503,-7.5833449893823985,359.1000061035156,-1.8333079022769272,355.20001220703125,-1.5624696020370212,354.6000061035156,0.09762309166905503 5502,2021-05-28,355.79998779296875,357.70001220703125,349.29998779296875,352.20001220703125,59413.0,0.006791154323526616,1.2702693785981756,-0.5142822265625,43.46977989292089,36.00486454847311,-1.5144046606873758,6.574248848271623,9.334468959772153,-1.3841043358318643,13.421785537480352,8.4000244140625,-12.616914323526487,-4.390013122558571,-22.792290130025947,14.012263884908805,-13.591151626292287,4.811125381175145,-9.099138480468753,36.72313851522602,-2.997069198525317,9.201138503733695,5,0.050018310546875,12.100021362304688,13.100021362304688,16.20001220703125,38.20001220703125,4,0.10483423156341098,1.0624972184605213,353.3999938964844,-7.5833449893823985,359.1000061035156,-1.8333079022769272,355.20001220703125,0.10483423156341098 5503,2021-05-31,354.3999938964844,361.8999938964844,354.3999938964844,356.3999938964844,21705.0,-0.003934777809208367,-6.5,-0.5555593231833441,49.44567672505376,37.85108620169269,-0.4782373683043488,5.86492227060188,10.807489592786283,1.0826562143553247,12.819009072706677,7.5,-11.907590451242982,-4.260006713867199,-18.621711300903712,10.101697873169314,-11.440859007385484,2.920845579651086,-6.8871785564844,28.81357393352345,-12.190484396202883,7.180852293518271,5,1.45001220703125,12.000015258789062,15.675010681152344,17.600006103515625,61.100006103515625,0,0.13572236718933195,1.2702693785981756,355.79998779296875,1.0624972184605213,353.3999938964844,-7.5833449893823985,359.1000061035156,0.13572236718933195 5504,2021-06-01,353.6000061035156,359.8999938964844,351.79998779296875,355.20001220703125,36435.0,-0.0022573019377715164,-2.115361366237272,0.8000030517578125,49.55556263864296,39.957060103009816,0.34204210777784283,5.630439672740124,11.737189689546085,2.840625618365152,13.587064112978748,8.100006103515625,-11.473190784122664,-4.219995117187523,-17.623783082368618,9.183792847993573,-10.92188909977807,2.481898865403025,-5.307703377115672,24.293872005572474,-18.228792108587783,6.701893982590536,6,4.4499969482421875,12.800003051757812,20.574996948242188,18.399993896484375,80.10000610351562,1,0.1583710379903278,-6.5,354.3999938964844,1.2702693785981756,355.79998779296875,1.0624972184605213,353.3999938964844,0.1583710379903278 5505,2021-06-02,342.3999938964844,355.8999938964844,342.3999938964844,354.0,54326.0,-0.03167424212021219,-1.3275849822024735,7.249976158233039,34.80768361741073,40.02198969034725,11.864842443499072,15.149922465750592,22.636407205133082,14.927250381637009,14.695650706428331,13.5,-10.738683025285468,-13.860006713867165,-26.784795705855174,-0.9352177218791553,-20.322401209861198,-7.397612217873132,24.600006103515625,0.0,-41.16797501203294,6.462394495994006,6,12.300003051757812,22.300003051757812,31.775009155273438,29.600006103515625,98.39999389648443,2,0.16501168518443743,-2.115361366237272,353.6000061035156,-6.5,354.3999938964844,1.2702693785981756,355.79998779296875,0.16501168518443743 5506,2021-06-03,339.8999938964844,347.0,337.8999938964844,342.3999938964844,38574.0,-0.0073014019993113966,-1.8000018780048077,0.21551712798171052,31.320748198456272,40.120427818691645,13.232415961816116,16.445357096099656,24.755227667556937,18.327486911720428,15.783404018041047,9.100006103515625,-9.970811220537712,-15.06000671386721,-29.08561231247313,-1.0344011152612893,-22.07280951317017,-8.04720391456425,26.60800598144533,8.333333333333332,-30.962483890660526,7.012802799302969,6,12.550003051757812,22.550003051757812,35.87500762939453,32.100006103515625,94.39999389648443,3,0.1626949670596003,-1.3275849822024735,342.3999938964844,-2.115361366237272,353.6000061035156,-6.5,354.3999938964844,0.1626949670596003 5507,2021-06-04,344.6000061035156,345.6000061035156,339.20001220703125,341.0,28648.0,0.013827632513764065,1.2857096146615006,-1.44000244140625,39.15442785176541,40.16575767087338,8.133599267623822,9.897930950174555,19.952903820723463,14.471571687847927,16.76402422046515,6.399993896484375,-8.320237214471035,-8.86499481201173,-20.245736506647006,2.515746882623546,-14.555365659329368,-3.174623964694092,20.763673535156272,27.916717529296875,-8.600397954597398,5.690370847317641,6,7.8499908447265625,17.849990844726562,31.17499542236328,27.399993896484375,95.69998168945318,4,0.14973884268596138,-1.8000018780048077,339.8999938964844,-1.3275849822024735,342.3999938964844,-2.115361366237272,353.6000061035156,0.14973884268596138 5508,2021-06-07,345.3999938964844,347.0,340.29998779296875,343.20001220703125,35958.0,0.0023214967463709435,1.4814888073830017,0.6111049887678549,42.09522525156642,40.799610412671136,6.583695201978401,8.17005088822657,19.122266713821034,14.487387523181155,17.70244054893963,6.70001220703125,-7.457298771791727,-7.2100067138671875,-18.298347736797837,3.8783343090634617,-12.754177225332512,-1.665836202401863,18.865138312499994,34.090909090909086,-4.58883573090047,5.54417051146531,6,7.0500030517578125,17.050003051757812,30.37500762939453,26.600006103515625,102.20001220703125,0,0.14070644748789696,1.2857096146615006,344.6000061035156,-1.8000018780048077,339.8999938964844,-1.3275849822024735,342.3999938964844,0.14070644748789696 5509,2021-06-08,352.6000061035156,361.7999877929688,345.0,345.0,87322.0,0.020845432351655147,-3.421045868686194,3.4545769812315332,53.95949987157893,41.83168150504881,-1.1442425797447981,0.8315273688669436,12.026218911825254,8.041558822693617,16.791135562529984,16.799987792968807,-5.739997176882639,0.10500488281252274,-10.930919612752177,11.140929378377223,-5.412957364969827,5.622967130594873,10.610520572968767,61.50634293339107,19.591734039509873,5.517962247782345,6,-2.70001220703125,9.349990844726562,23.17499542236328,19.399993896484375,97.39999389648438,1,0.17838908907454276,1.4814888073830017,345.3999938964844,1.2857096146615006,344.6000061035156,-1.8000018780048077,339.8999938964844,0.17838908907454276 5510,2021-06-09,365.2999877929688,365.2999877929688,350.6000061035156,353.0,48605.0,0.0360180983256273,1.3902432972911152,1.6184181467011,57.84147530134189,44.62778659430414,-14.385006231924251,-11.571772239302334,-0.32336619166056835,-3.8195393416787624,15.909700378471786,14.699981689453182,-4.835015436492881,12.239987182617256,-0.18942118349684733,24.66939554873136,6.025282999560204,18.454691365674307,-27.399993896484432,100.0,58.1323184415279,6.214704183057041,6,-13.699996948242244,-7.749984741210994,9.075012207031193,6.700012207031193,92.60000610351557,2,0.18724343471050897,-3.421045868686194,352.6000061035156,1.4814888073830017,345.3999938964844,1.2857096146615006,344.6000061035156,0.18724343471050897 5511,2021-06-10,369.0,371.0,361.2999877929688,367.70001220703125,57546.0,0.010128695129133503,2.6603903955777986,0.10569016936032066,63.75838273237776,46.882075798688234,-17.47737886522407,-15.200530036905775,-3.319726667496411,-6.733665490183512,15.45864149063802,9.700012207031193,-3.666328102690443,15.399999999999977,1.2157961239545898,29.584203876045365,8.307898061977255,22.4921019380227,-30.552006225585956,93.71068940962859,49.88804861559242,7.0921019380227035,6,-14.550003051757812,-11.699996948242188,5.150001525878906,-3.8000030517578125,91.2999877929688,3,0.19457991271807273,1.3902432972911152,365.2999877929688,-3.421045868686194,352.6000061035156,1.4814888073830017,345.3999938964844,0.19457991271807273 5512,2021-06-11,374.2999877929688,376.2999877929688,367.6000061035156,371.0,77944.0,0.014363110550051017,1.3835606130280798,2.538475984788062,65.6597643887484,48.6836410946543,-22.213115868101738,-20.396374812920612,-8.052739109681,-11.263257791881813,15.38568338641369,8.699981689453182,-3.3363326107575517,19.96998901367192,3.197319079429576,36.742658947914265,11.583654046550748,28.356323980793093,-34.549913769531315,94.44444444444446,51.61186325367339,8.386334967121176,6,-17.199996948242244,-17.199996948242244,-2.174987792968807,-16.549987792968807,83.10000610351557,4,0.160299230448244,2.6603903955777986,369.0,1.3902432972911152,365.2999877929688,-3.421045868686194,352.6000061035156,0.160299230448244 5513,2021-06-14,384.6000061035156,384.70001220703125,375.3999938964844,376.0,63017.0,0.02751808347972462,1.113636127188678,2.606072095733027,70.24792797852167,50.98279279908527,-31.043289810308067,-30.014241301424306,-17.606048271611257,-20.789033894863792,15.494700190874624,10.400024414062443,-1.3599270132362449,28.860006713867165,7.297328925694387,50.42268450203994,18.078667819780776,39.641345607953554,-42.65693725390628,99.74809553459555,58.27447202549725,10.781338894086401,6,-23.300003051757812,-23.300003051757812,-12.75,-26.850006103515625,65.89999389648438,0,0.14482574312404317,1.3835606130280798,374.2999877929688,2.6603903955777986,369.0,1.3902432972911152,365.2999877929688,0.14482574312404317 5514,2021-06-15,385.5,390.0,383.0,386.5,63000.0,0.00234007769683231,-1.3333333333333333,-0.11627898724295169,68.96551119350465,54.778106974206814,-30.108650265519998,-29.945003982033597,-17.93335400721969,-21.019848706461516,15.324575621378212,7.0,-0.3017613391248801,28.170001220703114,2.8741008826937104,53.46590155871252,15.52205105169844,40.81795138970779,-40.13637568179689,88.5786784337509,46.90452077138756,12.647950169004696,6,-21.550003051757812,-21.550003051757812,-13.125,-27.75,53.100006103515625,1,0.16108950999614957,1.113636127188678,384.6000061035156,1.3835606130280798,374.2999877929688,2.6603903955777986,369.0,0.16108950999614957 5515,2021-06-16,388.0,388.1000061035156,382.1000061035156,386.3999938964844,41654.0,0.006485084306095956,5.666598850516251,-1.600006103515625,76.05422385840578,59.74849315864565,-28.452097014222318,-30.90267715665391,-19.629604500921005,-22.925141497632694,14.542071337910203,6.0,0.6555199234372822,28.68500061035155,0.3273392336936354,57.04266198700947,14.506169922022593,42.86383129868051,-38.172738113617186,93.0313618490029,45.45845941346217,14.17883068832897,6,-23.399993896484375,-24.050003051757812,-19.57500457763672,-30.25,68.10000610351562,2,0.1597938144329898,-1.3333333333333333,385.5,1.113636127188678,384.6000061035156,1.3835606130280798,374.2999877929688,0.1597938144329898 5516,2021-06-17,377.0,384.8999938964844,366.70001220703125,383.0,55935.0,-0.028350515463917536,2.7142866040121323,-3.7499856949398236,64.13334147135416,62.52392800526663,-13.003479659458321,-19.234928278859513,-8.25948359299207,-11.35962049434687,13.924397678974392,21.29998779296875,1.5201978848222666,16.63500061035154,-12.742633487761623,46.0126347084647,1.9461835612949585,31.32381765940812,-23.155464302255496,44.205979352817444,-4.543567786113989,14.68881704905658,6,-11.850006103515625,-13.050003051757812,-8.575004577636719,-19.25,84.89999389648438,3,0.2145888432267491,5.666598850516251,388.0,-1.3333333333333333,385.5,1.113636127188678,384.6000061035156,0.2145888432267491 5517,2021-06-18,380.7999877929688,384.5,374.5,375.20001220703125,76384.0,0.01007954321742388,-1.8571428571428572,-0.9333292643229262,67.05426096789624,65.29715419596994,-12.436299553653384,-21.93873104324166,-11.811647773706511,-14.69398644925269,13.361109231540667,10.0,4.469531244268296,19.0249893188477,-11.469176686293679,49.51915532398908,3.77790631627704,34.272072321418364,-23.339905664998753,60.514948382043855,8.861789695159267,15.247083002570685,6,-13.299987792968807,-16.84999084472662,-12.374992370605526,-23.049987792968807,76.10000610351557,4,0.20877101509578333,2.7142866040121323,377.0,5.666598850516251,388.0,-1.3333333333333333,385.5,0.20877101509578333 5518,2021-06-21,375.2999877929688,382.1000061035156,372.20001220703125,380.1000061035156,42815.0,-0.01444327777392207,1.2499939311760688,-0.8571498637601991,63.215578609149425,66.32560738903334,-2.5132497802997023,-15.608692223003175,-6.035583259277132,-8.579981122067181,12.619519544066993,9.899993896484375,8.036087953526987,12.489990234375057,-18.38162036626312,43.361600835013235,-2.945815065944032,27.925795534694146,-14.585913877795747,36.90978580054354,-17.452144459732615,15.435805300319103,6,-4.999984741210994,-11.34999084472662,-7.124992370605526,-17.549987792968807,88.0,0,0.21875835005037447,-1.8571428571428572,380.7999877929688,2.7142866040121323,377.0,5.666598850516251,388.0,0.21875835005037447 5519,2021-06-22,381.20001220703125,381.70001220703125,374.8999938964844,374.8999938964844,29760.0,0.01572082229141225,-1.1587296973924501,-1.3124988079116675,75.26042256504157,68.26104597388884,-4.391542719248093,-20.5126852993385,-11.936685650696404,-14.048998433565771,12.169419372080698,6.800018310546875,11.227476911656481,17.09001464843749,-14.610884830206146,48.79091412708112,1.2395649091156429,32.940464387759334,-17.5573456833755,67.75702867084502,6.249399898406153,15.850449739321817,6,-5.550018310546875,-17.250015258789062,-15.225013732910156,-23.45001220703125,89.0,1,0.18179429583893003,1.2499939311760688,375.2999877929688,-1.8571428571428572,380.7999877929688,2.7142866040121323,377.0,0.18179429583893003 5520,2021-06-23,378.8999938964844,382.0,377.70001220703125,381.1000061035156,20159.0,-0.006033626014937621,1.149993896484375,-0.34920727188176653,75.4569068895591,69.56088199135344,0.045274531755922,-17.5532068338847,-9.65482199015986,-11.461095797307053,12.739468214519734,4.29998779296875,14.41206641135085,13.79999694824221,-18.473637013802943,46.07363091028736,-2.336820032780338,29.93681392926476,-12.621594025194213,67.0329338656588,-1.151278313484795,16.13681698102257,6,-0.54998779296875,-14.949996948242188,-13.049995422363281,-21.149993896484375,93.10000610351562,2,0.1575613965920024,-1.1587296973924501,381.20001220703125,1.2499939311760688,375.2999877929688,-1.8571428571428572,380.7999877929688,0.1575613965920024 5521,2021-06-24,387.8999938964844,391.0,377.7999877929688,378.70001220703125,46136.0,0.023752969503765264,-1.3999955610918748,-4.181786655569427,76.76141824837454,70.79439908686746,-6.695975595708035,-25.124158805156412,-18.76542167887203,-20.351074720921474,13.126235583788096,13.200012207031193,16.80132358222795,21.074996948242188,-12.236855447690914,54.38684934417529,4.419070750275637,37.73092314620874,-19.249434012323206,83.51059512562536,9.810108627571381,16.655926197966537,6,-9.04998779296875,-23.449996948242188,-23.749984741210938,-30.149993896484375,93.39999389648443,3,0.17581854416123344,1.149993896484375,378.8999938964844,-1.1587296973924501,381.20001220703125,1.2499939311760688,375.2999877929688,0.17581854416123344 5522,2021-06-25,393.1000061035156,393.5,385.70001220703125,387.70001220703125,36249.0,0.013405548566259862,1.516132525435492,0.5869570265204916,77.96013183013775,71.6513106259359,-10.000407121446926,-28.866467149075447,-24.159735960512762,-25.601316863232796,13.364259888209777,7.79998779296875,18.29125996115505,24.410008239746105,-10.443786792366723,59.26380327185893,6.98311072368972,41.83690575580249,-21.76751340545377,98.12209330647403,18.609402460764528,17.42689751605641,6,-13.0,-27.400009155273438,-29.074996948242188,-35.350006103515625,91.39999389648438,4,0.17501904534402768,-1.3999955610918748,387.8999938964844,1.149993896484375,378.8999938964844,-1.1587296973924501,381.20001220703125,0.17501904534402768 5523,2021-06-28,402.5,404.8999938964844,392.6000061035156,393.2999877929688,48042.0,0.02391247456253942,-1.320757758968158,1.7037078899331333,78.51427228157357,72.71228408016579,-18.54440778719328,-36.341407787373726,-33.62301932577782,-35.03890481741746,14.399225325750583,12.29998779296875,19.476753308073057,31.405001831054676,-5.85219778508872,68.66220144719807,12.77640202298295,50.0336016391264,-28.06405627966683,92.00002034505208,9.787897577923488,18.6285998080717,6,-16.699996948242188,-31.100006103515625,-41.399993896484375,-44.75,80.70001220703125,0,0.13515526433909164,1.516132525435492,393.1000061035156,-1.3999955610918748,387.8999938964844,1.149993896484375,378.8999938964844,0.13515526433909164 5524,2021-06-29,409.6000061035156,412.0,402.0,402.0,46058.0,0.017639766716809113,-1.631576833964431,0.8260865238534413,77.04517008414871,72.82238921635945,-24.436027510756503,-41.14020379151515,-40.727684036872574,-42.25375725489795,15.383848047620685,10.0,20.406334510965564,35.70500793457029,-4.329794751535758,75.73981062067634,15.687606591517294,55.722409277623285,-30.28981435499827,93.0029307562134,12.502150567410652,20.017401343053013,6,-20.25,-34.65000915527344,-48.5,-50.65000915527344,82.19998168945318,1,0.1311034689679227,-1.320757758968158,402.5,1.516132525435492,393.1000061035156,-1.3999955610918748,387.8999938964844,0.1311034689679227 5525,2021-06-30,398.8999938964844,411.8999938964844,398.70001220703125,411.5,70779.0,-0.02612307628805821,-1.0307711810095708,-1.6578942084911077,66.81663409515093,73.12053284122577,-13.440682790592916,-27.39487179354876,-30.20834145121347,-31.677689165289507,15.432442544844749,13.199981689453125,19.796050273594858,22.17999572753905,-16.446236949122977,60.80622840420108,2.8668793892080657,41.49311206587004,-13.705636662700158,61.69590225812145,-16.42612897355683,19.313116338331003,6,-6.79998779296875,-23.949996948242188,-37.79998779296875,-39.94999694824219,95.0,2,0.17874158787039085,-1.631576833964431,409.6000061035156,-1.320757758968158,402.5,1.516132525435492,393.1000061035156,0.17874158787039085 5526,2021-07-01,395.20001220703125,404.7999877929688,388.5,401.3999938964844,53249.0,-0.00927546188534989,1.5076963165196602,0.49206180048779663,61.97022492805823,72.55563994791044,-7.696948550373577,-20.384662278439805,-26.851805222562803,-28.248968676565937,14.747412121869758,16.299987792968807,19.224035877498693,15.715013122558616,-19.58766724154168,51.017693486658914,-1.936327059491532,33.366353304608765,16.79998779296875,36.12168976952836,-38.28596479895367,17.65134018205015,7,-3.100006103515625,-20.250015258789062,-33.07500457763672,-36.25001525878906,87.5,3,0.1943319469148599,-1.0307711810095708,398.8999938964844,-1.631576833964431,409.6000061035156,-1.320757758968158,402.5,0.1943319469148599 5527,2021-07-02,396.20001220703125,398.20001220703125,392.1000061035156,396.0,47532.0,0.0025303642943110827,1.904756368709401,-0.03226012866642712,57.43589843910474,71.91345326234989,-7.021066653981052,-18.256743257319954,-27.95215127803408,-29.542716358777,14.025361803624016,6.100006103515625,17.965247611249993,14.135012817382801,-17.816026342518796,46.0860519772844,-1.8405067625679976,30.1105323973336,15.699981689453125,32.76600939162234,-36.8484879870306,15.975519579950795,7,-2.7500152587890625,-21.250015258789062,-34.100006103515625,-37.25001525878906,92.69998168945312,4,0.21479044160520933,1.5076963165196602,395.20001220703125,-1.0307711810095708,398.8999938964844,-1.631576833964431,409.6000061035156,0.21479044160520933 5528,2021-07-05,394.0,397.5,391.6000061035156,397.0,25181.0,-0.005552781774982973,1.9499969482421875,-14.999084528532194,55.359391403669186,69.70222757775296,-2.111554313434624,-12.88992890261909,-25.85755144052132,-27.716095576991393,13.432772196221505,5.899993896484375,18.340834119624958,9.50500030517577,-17.752643232123205,36.762643842474745,-4.123821463473746,23.133822073825286,17.43199401855469,23.404255319148938,-42.00159692731268,13.628821768649496,7,0.850006103515625,-19.050003051757812,-32.12499237060547,-32.84999084472656,96.70001220703125,0,0.22969543147208116,1.904756368709401,396.20001220703125,1.5076963165196602,395.20001220703125,-1.0307711810095708,398.8999938964844,0.22969543147208116 5529,2021-07-06,415.5,416.1000061035156,404.70001220703125,408.3999938964844,79230.0,0.05456852791878175,1.7469804209945767,-2.366668701171875,63.98778552393347,68.42788075935012,-20.377327472958143,-31.02676254969515,-47.28622912625838,-49.564059186926784,14.94424421516955,22.100006103515625,18.75013742551721,27.860000610351562,1.600767289455007,54.11923393124812,14.730383949903285,40.98961727079984,-27.0,97.82606532308267,34.43105692845911,13.129616660448283,7,-18.550003051757812,-38.5,-54.37499237060547,-52.149993896484375,68.89999389648438,1,0.16293625079911256,1.9499969482421875,394.0,1.904756368709401,396.20001220703125,1.5076963165196602,395.20001220703125,0.16293625079911256 5530,2021-07-07,433.70001220703125,436.0,415.3999938964844,420.0,92016.0,0.0438026767918922,1.2513682890466835,1.929577525327419,76.87202815367891,68.4401707488284,-33.51046578659668,-46.208825144469586,-65.06334010824821,-68.03847608886338,16.6518392796217,20.600006103515625,20.5157350697026,42.6400115966797,11.305247532795704,73.9747756605637,26.9726295647377,58.307393628621696,-44.64801208496095,95.15792043585526,28.123804350928793,15.667382031941992,7,-22.850006103515625,-46.75001525878906,-71.47500610351562,-65.65000915527344,51.29998779296875,2,0.13396350922444267,1.7469804209945767,415.5,1.9499969482421875,394.0,1.904756368709401,396.20001220703125,0.13396350922444267 5531,2021-07-08,440.7999877929688,442.7999877929688,432.7999877929688,433.0,80432.0,0.016370706447082828,-1.4390207593655668,0.5693416673720644,77.57351703710353,68.39721354960236,-36.115362073577046,-50.22920103036705,-71.6459688365004,-75.43503162621192,18.03018546192033,10.0,21.21911797812686,46.14998779296883,9.462025847576228,82.83794973836143,27.8060068202725,64.49396876566516,-49.87006767578134,96.09374860301564,27.068642854628322,18.343980972696308,7,-25.149993896484432,-50.449996948242244,-81.09999084472662,-73.5499877929688,38.60000610351557,3,0.12046281210074605,1.2513682890466835,433.70001220703125,1.7469804209945767,415.5,1.9499969482421875,394.0,0.12046281210074605 5532,2021-07-09,434.2999877929688,445.3999938964844,428.3999938964844,440.0,63944.0,-0.014745916923783686,1.0606060606060606,-0.7307719394342376,76.86701901761236,68.21418540916223,-25.877883205404032,-41.11148344232771,-64.80309471019405,-69.27880646080251,18.882677957195156,17.0,22.184928107465225,36.64998779296883,-2.7441866514909066,76.04416223742857,16.95290057073896,56.3470750151987,-40.25786361523444,79.36801371362718,6.021093517376258,19.697087222229865,7,-17.34999084472662,-41.999984741210994,-76.84999084472662,-69.2999877929688,47.90002441406244,4,0.11144376185691907,-1.4390207593655668,440.7999877929688,1.2513682890466835,433.70001220703125,1.7469804209945767,415.5,0.11144376185691907 5533,2021-07-12,440.2999877929688,447.20001220703125,436.5,437.0,58729.0,0.01381533541018709,-3.976763991994436,-0.5789439869792103,76.88806299226593,68.1967290656197,-29.001940612358794,-45.03351447170729,-70.4801445012435,-75.48260524171565,19.17214303091511,12.900024414062443,22.604595180845422,39.86498870849613,-3.336191528291806,83.06616894528406,18.26439859010219,61.46557882689007,-42.14923403773446,83.76464843750013,9.309507847607804,21.600590118393956,7,-22.449981689453182,-46.54998779296881,-82.84999084472662,-75.2999877929688,55.20001220703119,0,0.11037930377224425,1.0606060606060606,434.2999877929688,-1.4390207593655668,440.7999877929688,1.2513682890466835,433.70001220703125,0.11037930377224425 5534,2021-07-13,447.6000061035156,447.6000061035156,434.7999877929688,439.20001220703125,51604.0,0.016579646861083486,2.0476256217052664,2.545462111824174,79.89556031748899,69.64994309032392,-33.91088933390404,-50.00647203885137,-76.89505337375306,-82.66502017333028,19.052172974978177,12.800018310546818,22.757430597216057,44.06000671386721,-3.3437184947227365,91.46373192245716,20.358144109572265,67.76186931816216,-44.544326503101615,100.0,23.589551691114025,23.701862604294963,7,-29.550003051757812,-51.30000305175781,-90.15000915527344,-82.60000610351562,54.79998779296875,1,0.09629134386907934,-3.976763991994436,440.2999877929688,1.0606060606060606,434.2999877929688,-1.4390207593655668,440.7999877929688,0.09629134386907934 5535,2021-07-14,450.0,453.1000061035156,443.0,446.6000061035156,46384.0,0.0053619165856966244,1.1041666004393258,0.4047614722562316,78.67035808130974,71.5055134406852,-31.625864765882227,-50.09164859341689,-78.46696239525761,-84.81729724501298,19.1209336780042,10.100006103515625,22.30781216635205,43.36000061035156,-7.730481772487678,94.4504829931908,17.814759418931942,68.90524180177118,-41.59900121921379,87.4493742046283,11.443939630183422,25.545241191419613,7,-27.649993896484375,-48.149993896484375,-94.07500457763672,-85.0,46.399993896484375,2,0.07644443088107633,2.0476256217052664,447.6000061035156,-3.976763991994436,440.2999877929688,1.0606060606060606,434.2999877929688,0.07644443088107633 5536,2021-07-15,457.8999938964844,457.8999938964844,448.7999877929688,450.2999877929688,56506.0,0.017555541992187562,1.3947365250946497,2.2352999255010557,79.18918369052646,73.9225451352876,-33.18645467946635,-54.409672681749726,-85.18176709521072,-92.22951558278214,20.86311533162354,9.100006103515568,22.004157441851532,47.214994812011696,-6.7254101694474,101.15539979347079,20.244792321282148,74.18519730274124,-43.24113409051603,100.0,25.685416940054267,26.970202490729555,7,-33.149993896484375,-48.30000305175781,-103.32499694824219,-92.89999389648438,53.70001220703125,3,0.059183241897229566,1.1041666004393258,450.0,2.0476256217052664,447.6000061035156,-3.976763991994436,440.2999877929688,0.059183241897229566 5537,2021-07-16,460.2999877929688,461.20001220703125,453.0,458.0,32411.0,0.005241305805797847,2.9999702270189803,0.30262972971888685,77.78845566969653,76.41466338706843,-28.53882304723419,-53.28004176856899,-86.62149394082536,-94.05895748442441,22.749679388177146,8.20001220703125,23.67529183419515,45.63998870849616,-10.691670764343826,101.97164818133615,17.474158972076168,73.80581844491616,-38.72254653251787,96.59081976612481,23.50070538736955,28.165829736419983,7,-27.349975585937557,-46.34997558593756,-104.4249877929688,-95.2999877929688,56.50000000000006,4,0.04149469174460685,1.3947365250946497,457.8999938964844,1.1041666004393258,450.0,2.0476256217052664,447.6000061035156,0.04149469174460685 5538,2021-07-19,457.3999938964844,465.0,448.1000061035156,462.0,78043.0,-0.006300225881797683,2.1886762576257914,-2.0000132685826006,73.94789260502112,77.52134195163373,-17.544798848323353,-46.28711906032947,-82.38827749633845,-90.58670903552627,24.764668464795758,16.899993896484375,26.46744247708193,38.63499450683594,-17.585326688360624,94.8553157020325,10.524833909237657,66.74515510443422,-28.690489865649,74.83442704785999,4.0870436894348074,28.11016059759829,7,-17.199996948242188,-41.54998779296875,-100.30000305175781,-92.39999389648438,61.199981689453125,0,0.05421954228569459,2.9999702270189803,460.2999877929688,1.3947365250946497,457.8999938964844,1.1041666004393258,450.0,0.05421954228569459 5539,2021-07-20,450.5,456.5,447.7999877929688,455.0,63448.0,-0.015085251396059096,1.320003255208318,0.9782595715603086,76.87501172225049,77.5216734592528,-5.764102258048354,-35.76271823178092,-73.96274302583822,-83.12322653787442,26.876797384802696,9.600006103515568,30.011365977269747,28.270001220703136,-26.73104955191218,83.27105199331845,0.7694758343954504,55.77052660701082,-14.532396775331677,34.090909090909086,-36.239887847043725,27.500525386307668,7,-3.8000030517578125,-34.649993896484375,-89.19999694824219,-85.5,71.29998779296886,1,0.09988901220865709,2.1886762576257914,457.3999938964844,2.9999702270189803,460.2999877929688,1.3947365250946497,457.8999938964844,0.09988901220865709 5540,2021-07-21,438.6000061035156,460.0,420.0,454.0,97378.0,-0.026415080791308276,1.9197086795798375,3.4222208658854165,70.82533662329672,76.77187563549649,7.715408676621223,-20.196301137114574,-60.61502024997969,-70.77431634745096,28.18587475933362,40.0,34.07742808815243,13.385006713867199,-38.081041936952374,64.85105536468677,-12.348017611542616,39.118031039277014,26.399993896484375,41.33334689670139,-31.94806420175781,25.733024325409794,7,3.899993896484375,-22.75,-74.65000915527344,-73.60000610351562,73.0,2,0.14546280644125442,1.320003255208318,450.5,2.1886762576257914,457.3999938964844,2.9999702270189803,460.2999877929688,0.14546280644125442 5541,2021-07-22,456.1000061035156,459.70001220703125,433.20001220703125,440.0,48289.0,0.039899680247313496,1.2746763240099803,-1.045455356134333,74.81358864270584,76.54371670495131,-8.254048319953938,-34.07183440931243,-76.56949047046999,-87.6679858495313,28.764656217076546,26.5,36.166642105567405,27.475006103515625,-22.599662772009992,77.54967497904124,2.4376716657528164,52.512340541278434,7.999993896484398,80.22223578559029,1.740885945000585,25.037334437762805,7,-13.600006103515625,-40.25,-91.82500457763672,-91.10000610351562,61.69998168945324,3,0.08835778832202501,1.9197086795798375,438.6000061035156,1.320003255208318,450.5,2.1886762576257914,457.3999938964844,0.08835778832202501 5542,2021-07-23,461.8999938964844,466.0,455.8999938964844,458.7999877929688,41091.0,0.012716482603274404,-1.2696658494350814,0.19254688995668426,77.31295946709365,76.59092742437662,-10.870392304291386,-36.31511638336519,-80.77304352466467,-92.5598997699509,29.312097098513423,10.100006103515625,35.426492460128884,29.834994506835926,-19.40987658206012,79.07986559573197,5.212558962387902,54.45743005128395,-41.899993896484375,91.0869432532269,5.405782020876757,24.62243554444802,7,-18.899993896484375,-42.79998779296875,-97.3499984741211,-96.89999389648438,64.69998168945312,4,0.10759907526253287,1.2746763240099803,456.1000061035156,1.9197086795798375,438.6000061035156,1.320003255208318,450.5,0.10759907526253287 5543,2021-07-26,456.8999938964844,469.1000061035156,456.2999877929688,464.1000061035156,29967.0,-0.010824854007511764,-2.0476145495764158,-2.3225800100412903,69.2022311246015,75.402779736278,-3.652110663365306,-28.491410550643366,-74.09540846681091,-86.6110062506641,29.118303381495124,12.800018310546818,33.883546154327746,22.11499481201173,-26.255814365070762,70.48580398909422,-2.070409776529516,46.300399400552976,-35.97999389648436,75.15272771797535,-8.620726946694958,24.185404588541246,7,-12.349990844726562,-36.24998474121094,-91.17499542236328,-91.89999389648438,56.699981689453125,0,0.1311008857444973,-1.2696658494350814,461.8999938964844,1.2746763240099803,456.1000061035156,1.9197086795798375,438.6000061035156,0.1311008857444973 5544,2021-07-27,463.2999877929688,464.6000061035156,452.70001220703125,455.70001220703125,43537.0,0.014007428281853862,1.3333293441122087,-1.0555503751112698,65.41666375265996,73.93014703309468,-8.482929646993966,-32.31907715467912,-78.62176781984664,-91.884327293995,28.36142644853829,11.899993896484375,33.10582100120962,25.829989624023483,-22.61613545059089,74.27611469863785,1.6069270867162686,50.0530521613307,-40.452787548828155,88.18733688480839,5.61212032841398,24.2230625373072,7,-18.749984741210994,-41.29998779296881,-96.1749877929688,-98.2999877929688,60.90002441406233,1,0.11936108191239625,-2.0476145495764158,456.8999938964844,-1.2696658494350814,461.8999938964844,1.2746763240099803,456.1000061035156,0.11936108191239625 5545,2021-07-28,470.20001220703125,473.0,460.20001220703125,463.8999938964844,33552.0,0.014893210869553863,1.151259555981833,0.8289524406109898,65.34448233834758,72.39184688285259,-13.651892666107472,-35.41958196775522,-83.35526295743892,-97.54544188670502,28.12880216299556,12.79998779296875,32.14055058212091,29.165013122558605,-17.801497620043392,76.1315238651606,5.681757751257578,52.64826849385963,-45.50269972851561,92.96485263379049,11.599815838547272,23.483255371301013,7,-23.70001220703125,-44.850006103515625,-100.40001678466797,-105.20001220703125,62.39996337890625,2,0.10974048117042146,1.3333293441122087,463.2999877929688,-2.0476145495764158,456.8999938964844,-1.2696658494350814,461.8999938964844,0.10974048117042146 5546,2021-07-29,472.0,474.70001220703125,466.8999938964844,472.70001220703125,37965.0,0.0038281321697970494,2.319148107265762,-0.11111272579309142,70.69155999469372,71.6033029189634,-14.797582830309295,-32.85541319763013,-83.17136870411855,-98.1473439548065,28.991075816027458,7.800018310546875,30.130370579479006,27.12500152587893,-16.502309397041017,70.75231244879888,5.311346064418956,48.9386569873389,-44.40452627019528,87.72721724076705,5.857190403074142,21.81365546145997,7,-24.649993896484375,-45.75,-100.8499984741211,-107.0,59.0,3,0.08389831801592296,1.151259555981833,470.20001220703125,1.3333293441122087,463.2999877929688,-2.0476145495764158,456.8999938964844,0.08389831801592296 5547,2021-07-30,481.2999877929688,486.0,468.1000061035156,469.0,57870.0,0.019703363968154308,-1.5390106227328213,-17.57110471706347,71.71611011936125,71.3553270872234,-23.25049252666514,-37.36895967744198,-90.22889569496971,-106.15745679654236,30.125197644557144,17.899993896484375,28.602937639173376,32.16999053955084,-7.9254245908464895,72.26540566994817,12.122282974352174,52.2176981047495,-49.93615098498594,85.88584405420234,4.0796848610578,20.04770756519867,7,-28.299987792968807,-45.44998168945318,-109.6499862670899,-116.2999877929688,61.10003662109369,4,0.07583627867387466,2.319148107265762,472.0,1.151259555981833,470.20001220703125,1.3333293441122087,463.2999877929688,0.07583627867387466 5548,2021-08-02,484.5,485.2999877929688,476.3999938964844,482.0,52088.0,0.006648685410745703,3.341486289338044,0.2032522342362897,70.43189997529527,70.63942578200616,-24.811277662475845,-35.24851512897078,-91.16750383668955,-108.04227783423607,31.372614132772767,8.899993896484432,26.40754300355337,30.845002746582054,-2.992096142704895,64.682101635869,13.92645330193858,47.76355219122553,-47.67254687281542,95.49549384424483,15.33017246057183,16.91854944464347,8,-31.5,-47.25,-111.5999984741211,-118.80000305175781,58.700012207031136,0,0.0868936544601393,-1.5390106227328213,481.2999877929688,2.319148107265762,472.0,1.151259555981833,470.20001220703125,0.0868936544601393 5549,2021-08-03,483.20001220703125,489.7999877929688,482.70001220703125,486.1000061035156,34702.0,-0.0026831533394607865,-2.6410188192026585,-1.15999755859375,68.60988250041737,70.39326421279735,-20.545580693949205,-30.163033737945284,-87.59393564655181,-105.3606306995049,31.51021849661127,7.099975585937557,24.41183937520816,26.160014343261707,-5.048785028121188,57.3688137146446,10.555614657570288,41.76441402895313,-41.455304392565154,77.70276679189867,-1.477506718043145,15.604399685691446,8,-21.70001220703125,-44.050018310546875,-104.60001373291016,-111.80001831054688,55.599975585937614,1,0.06291382990669536,3.341486289338044,484.5,-1.5390106227328213,481.2999877929688,2.319148107265762,472.0,0.06291382990669536 5550,2021-08-04,491.7999877929688,494.70001220703125,483.0,484.5,38220.0,0.01779796226961361,-1.2718497229711712,-2.517242467930187,68.85429322220716,69.73112027718638,-23.250579326520267,-36.03464302686871,-93.89924976056056,-112.54684592411064,30.7685393905475,11.70001220703125,23.478922920027003,31.85499114990239,-0.980067497291941,64.69004979709672,15.437461826305196,48.27252047349958,-44.2886463810824,89.56826437426403,12.48363960097619,16.417529323597165,8,-18.099975585937557,-50.19998168945318,-109.6499862670899,-116.84999084472662,52.00000000000006,2,0.06588049048041378,-2.6410188192026585,483.20001220703125,3.341486289338044,484.5,-1.5390106227328213,481.2999877929688,0.06588049048041378 5551,2021-08-05,493.8999938964844,498.5,492.3999938964844,493.0,28909.0,0.004270040983407997,-4.809512737418801,0.12328704129494984,68.75001490117029,68.77968199208378,-21.707560881028485,-35.78739776340802,-93.44912464526021,-113.33745827326948,29.77830532794602,6.700012207031193,22.984605431890202,31.29999694824221,-3.5428081081276446,66.14280200461207,13.878594420057311,48.72139947642711,-39.78223857327771,84.86839793725224,9.82771015206427,17.421402528184917,8,-18.29998779296875,-50.399993896484375,-110.37499237060547,-118.94999694824219,54.30001831054676,3,0.07835590639339873,-1.2718497229711712,491.7999877929688,-2.6410188192026585,483.20001220703125,3.341486289338044,484.5,0.07835590639339873 5552,2021-08-06,482.70001220703125,495.1000061035156,477.8999938964844,495.1000061035156,37242.0,-0.022676618400202964,1.774196882775526,-13.777864433216914,62.92136652758663,68.08180814797102,-8.09845286562745,-21.898224218238397,-79.8539491351695,-100.86394980387189,28.696045273905423,17.20001220703125,23.83128302902213,17.680014038085915,-15.573690249383787,50.93371832555562,1.0531618943510352,34.306866181820794,-21.481097735537674,28.50686231052525,-44.63657396541686,16.62685214373486,8,-7.100006103515625,-37.65000915527344,-99.17501068115234,-107.75001525878906,42.29998779296875,4,0.10006212258443603,-4.809512737418801,493.8999938964844,-1.2718497229711712,491.7999877929688,-2.6410188192026585,483.20001220703125,0.10006212258443603 5553,2021-08-09,488.8999938964844,490.5,481.0,483.20001220703125,24312.0,0.012844378563624081,1.1348329247175408,-0.4596761689591778,69.75309940481255,68.56363433154353,-10.37267474624798,-25.58214002395397,-83.4921760743477,-106.07673315008765,27.4757647432186,9.5,22.686894767336184,21.44999542236326,-11.296781953123627,54.196772797850144,5.076606734619816,37.8233841101067,-21.716105740429782,53.39804243127251,-23.665552606095723,16.373388687743454,8,-9.54998779296875,-43.84999084472656,-104.69999694824219,-113.94999694824219,51.100006103515625,0,0.10942939493860115,1.774196882775526,482.70001220703125,-4.809512737418801,493.8999938964844,-1.2718497229711712,491.7999877929688,0.10942939493860115 5554,2021-08-10,490.70001220703125,497.0,489.2999877929688,490.0,28482.0,0.0036817720045378977,-6.3332170779205335,0.12280955363883134,79.90817391596835,70.1818222846125,-8.802990472152146,-25.283978662169375,-82.63091548773707,-106.83712956873023,26.503617824542296,8.100006103515625,20.735808335632726,21.095013427734386,-11.823801222664713,54.013828078133486,4.635606102534837,37.554420752933936,-18.50554615594541,62.13599280614973,-18.643892966011506,16.45940732519956,8,-8.000015258789062,-39.100006103515625,-105.80001068115234,-115.75001525878906,39.499999999999886,1,0.10699001160376898,1.1348329247175408,488.8999938964844,1.774196882775526,482.70001220703125,-4.809512737418801,493.8999938964844,0.10699001160376898 5555,2021-08-11,484.3999938964844,494.3999938964844,483.1000061035156,489.3999938964844,28206.0,-0.012838838707607048,-1.973690550763745,-7.142732583485919,68.64295220518758,69.9541991968896,-0.309416107727543,-17.154162840774404,-73.32689012757942,-99.67366031916993,25.02743544674757,11.29998779296875,20.75468900492774,13.074995422363259,-19.11750983427021,45.267500678996726,-3.021257205953475,29.171248050679992,-7.9966424135722605,31.5533887093883,-47.26062632797063,16.096252628316737,8,-1.0999908447265625,-27.449996948242188,-97.42499542236328,-107.39999389648438,44.80001831054676,2,0.1123038699048986,-6.3332170779205335,490.70001220703125,1.1348329247175408,488.8999938964844,1.774196882775526,482.70001220703125,0.1123038699048986 5556,2021-08-12,485.0,485.0,476.0,484.0,35033.0,0.001238658363079681,17.0,-0.2,66.33664221087177,69.35648054039076,1.2611808620468992,-16.4639202147888,-70.77338613751948,-99.42031446373653,23.048885335314246,9.0,21.195796815997028,12.320001220703148,-19.77443845873097,44.414440900137265,-3.727218619013911,28.367221060420206,13.5,42.857142857142854,-32.98321781573129,16.047219839717048,8,2.25,-25.75,-86.0999984741211,-98.05000305175781,38.0,3,0.12123708823292545,-1.973690550763745,484.3999938964844,-6.3332170779205335,490.70001220703125,1.1348329247175408,488.8999938964844,0.12123708823292545 5557,2021-08-13,479.3999938964844,484.8999938964844,476.5,484.8999938964844,21450.0,-0.0115464043371456,2.054543235085227,-5.5,65.77840382338667,68.83942541240093,7.334646237741538,-9.865427175390437,-62.171442576538766,-92.87589358750847,20.819486012810575,8.5,21.11222434070538,5.764994812011707,-25.912342854547205,37.44233247857062,-10.07367402126772,21.603663645291135,18.650006103515636,16.190447126116073,-57.26922499941132,15.838668833279446,8,7.850006103515625,-20.149993896484375,-76.4000015258789,-89.05000305175781,40.80001831054676,4,0.14351276426049053,17.0,485.0,-1.973690550763745,484.3999938964844,-6.3332170779205335,490.70001220703125,0.14351276426049053 5558,2021-08-16,482.20001220703125,483.70001220703125,474.1000061035156,477.0,21830.0,0.005840672395067914,1.341461417651043,-0.9454567649147727,63.958656577686355,68.32262253209748,4.664596985562184,-11.29112922556294,-61.90088346820107,-94.67369297271813,18.947178168183008,9.600006103515625,20.51711507084724,7.32501220703125,-23.609339976163255,38.259364390225755,-8.142163884566003,22.792188298628503,15.408987792968787,35.37121511966492,-34.72906815863943,15.467176091597247,8,4.0999908447265625,-22.95001220703125,-77.57501220703125,-90.55001831054688,53.599975585937614,0,0.08875982312209629,2.054543235085227,479.3999938964844,17.0,485.0,-1.973690550763745,484.3999938964844,0.08875982312209629 5559,2021-08-17,495.5,499.3999938964844,479.70001220703125,482.20001220703125,43888.0,0.02758189020380697,-1.1530048994920403,2.557683956007841,67.07152235403038,68.12453688007783,-7.495371912396536,-22.184378076983194,-72.14455159288752,-106.8584008002756,17.372030804384277,19.699981689453125,19.376653822336948,18.375,-11.626533956295475,48.376533956295475,3.3742330218522625,33.37576697814774,-21.399993896484375,84.58499692411614,16.65910492919882,15.000766978147738,8,-8.75,-35.80000305175781,-89.69999694824219,-102.94999694824219,29.0999755859375,1,0.08980827447023199,1.341461417651043,482.20001220703125,2.054543235085227,479.3999938964844,17.0,485.0,0.08980827447023199 5560,2021-08-18,502.3999938964844,509.3999938964844,497.1000061035156,497.3999938964844,36573.0,0.013925315633671831,-3.3928719346049045,0.37594019467020334,69.191919775742,68.17363742169691,-14.230074588177956,-25.359773768894797,-76.25445360608387,-112.54376761479972,18.452595673334514,13.899993896484375,18.430388143891093,22.084994506835926,-3.9779472358601993,48.14793624953205,9.053523635487863,35.11646537818399,-28.29998779296875,80.16996481399832,14.139549275373298,13.031470871348064,8,-10.649993896484375,-37.69999694824219,-95.22499084472656,-109.64999389648438,31.600006103515625,2,0.05533443202285304,-1.1530048994920403,495.5,1.341461417651043,482.20001220703125,2.054543235085227,479.3999938964844,0.05533443202285304 5561,2021-08-19,496.3999938964844,501.7999877929688,485.0,499.0,39204.0,-0.011942675304323802,3.097567148125913,-0.520001220703125,59.9473038984098,67.84318601845504,-8.759288842408864,-17.06049789043732,-67.59583729806553,-105.20160800556704,19.243368127370644,17.399993896484375,17.68751817774205,14.069995117187489,-10.285797994522,38.42578822889698,1.892098561332773,26.247891673042204,-20.88798828124999,63.172791797425454,-0.33175078414858916,12.177896555854739,8,-4.649993896484375,-31.699996948242188,-84.29998779296875,-100.89999389648438,21.39999389648449,3,0.06607578306575612,-3.3928719346049045,502.3999938964844,-1.1530048994920403,495.5,1.341461417651043,482.20001220703125,0.06607578306575612 5562,2021-08-20,511.6000061035156,514.4000244140625,495.6000061035156,495.6000061035156,33468.0,0.030620492332642746,-1.3500022888183594,-6.153831707689238,65.4152491383731,67.36120265551733,-21.71196913788191,-29.878063335105253,-80.07665340652608,-119.06283068348648,19.906544108445708,18.800018310546875,16.632385392968274,26.785006713867176,1.1004186889097127,52.46959473882464,13.942712701388473,39.62730072634588,-34.732480957031214,93.05206690237635,32.20642422104271,12.842294012478723,8,-17.349990844726562,-44.399993896484375,-94.42501068115234,-113.70001220703125,-24.399993896484375,4,0.022283021423924243,3.097567148125913,496.3999938964844,-3.3928719346049045,502.3999938964844,-1.1530048994920403,495.5,0.022283021423924243 5563,2021-08-23,516.7999877929689,519.2000122070311,511.0,513.0,37473.0,0.010164154862033259,-1.1025705231033787,0.23749923706055398,68.30064273086488,66.0714769682836,-25.18680214681507,-32.00111021937494,-82.77300200043402,-122.85624282517756,20.494018066424196,8.200012207031136,15.55671423121305,28.989988708496185,3.042846963085026,54.9371304539074,16.016417835790605,41.963559581201764,-37.680512690429794,93.92398882515879,33.75614297128669,12.973570872705606,8,-20.149978637695483,-47.199981689453296,-93.34997558593761,-117.24998474121105,-46.799987792968864,0,0.00657899476465218,-1.3500022888183594,511.6000061035156,3.097567148125913,496.3999938964844,-3.3928719346049045,502.3999938964844,0.00657899476465218 5564,2021-08-24,518.5999755859375,524.7999877929689,514.7999877929689,520.0,32577.0,0.003482948598074964,-1.2222222222222783,-0.36842866091648296,65.7646987017463,65.7516710234568,-25.270441628456297,-31.037024753356377,-82.02583512377953,-123.32391048703488,21.506954799187262,10.0,15.944139752698675,28.024977111816384,1.3009100972352599,54.74904412639751,14.662943604525822,41.387010619106945,-36.27405751503909,84.42207510393591,26.81764106807708,13.362033507290553,8,-19.149978637695256,-46.19998168945307,-90.5749740600586,-117.14997863769531,-42.5999755859375,1,0.033166241837165655,-1.1025705231033787,516.7999877929689,-1.3500022888183594,511.6000061035156,3.097567148125913,496.3999938964844,0.033166241837165655 5565,2021-08-25,521.7999877929689,526.5999755859375,518.7999877929689,518.7999877929689,42257.0,0.006170482756802764,-4.199991861979091,-2.1428197750457754,66.20208589935584,65.73672032217725,-25.264148478335414,-31.80367877075139,-82.66958623104472,-125.06526259096148,22.07278274895538,8.0,15.24011188722244,28.644990539550918,0.28984854562816054,57.00013253347362,14.467419542589539,42.822561536512296,-35.22666274986341,88.46156103372516,32.88869641077734,14.177570996961363,8,-21.4499969482423,-48.500000000000114,-90.52498626708996,-120.34999084472668,-38.099975585937614,2,0.005366017360045605,-1.2222222222222783,518.5999755859375,-1.1025705231033787,516.7999877929689,-1.3500022888183594,511.6000061035156,0.005366017360045605 5566,2021-08-26,511.6000061035156,522.5999755859375,510.20001220703125,520.4000244140625,23930.0,-0.019547684798912335,-1.1379235956002094,-2.9333394368489585,66.98001869784261,65.87023308600568,-12.174423175416393,-19.4837945629489,-69.62454642180569,-113.6107960760927,22.31389503564154,12.39996337890625,13.34177370010525,16.465008544921886,-11.192076914882364,44.12209400472608,2.6364658150197897,30.293551274823983,-20.22348299527033,51.6129540355599,-7.078569865542839,13.828542729902107,8,-11.250015258789062,-31.70001220703125,-82.42500305175781,-110.15000915527344,-56.80001831054682,3,0.04378419395865296,-4.199991861979091,521.7999877929689,-1.2222222222222783,518.5999755859375,-1.1025705231033787,516.7999877929689,0.04378419395865296 5567,2021-08-27,517.7999877929689,521.7999877929689,508.7999877929688,511.0,24023.0,0.01211880691064482,-1.3214260412750132,-0.7727242777232676,66.98001869784264,66.20593998824528,-13.806430655898907,-24.04171318306095,-72.97127043393596,-118.5937270769956,21.882876271917596,13.000000000000057,13.610002477247576,20.839990234375136,-7.773679938909481,49.453660407659754,6.533155147732828,35.146825321017445,-22.196650387400496,50.56183242752118,-8.435792045757239,14.306835086642309,8,-14.649993896484489,-28.14999389648449,-88.62498474121105,-116.34999084472668,-81.69998168945324,4,0.0,-1.1379235956002094,511.6000061035156,-4.199991861979091,521.7999877929689,-1.2222222222222783,518.5999755859375,0.0 5568,2021-08-30,526.5999755859375,528.0,517.2000122070311,518.5999755859375,18961.0,0.01699495558212938,-1.0000113028833444,1.1764727001821886,69.48967041006884,66.47462310558289,-17.484648408668647,-31.121579271266114,-78.57960736415572,-126.07002593354878,21.546858704188537,10.799987792968864,14.545596716818864,27.534979248046852,-3.32525384046005,58.3952123365537,12.104862703793401,42.9650957923003,-27.27704159872485,92.7082108127525,32.69862034125255,15.43011654425343,8,-20.0999755859375,-36.249969482421875,-95.54997253417969,-124.64997863769531,-73.0999755859375,0,-0.07481953134362884,-1.3214260412750132,517.7999877929689,-1.1379235956002094,511.6000061035156,-4.199991861979091,521.7999877929689,-0.07481953134362884 5569,2021-08-31,513.5999755859375,530.5999755859375,512.7999877929689,530.5999755859375,57155.0,-0.02468667034314831,1.0941162109374867,-2.125,64.7773250589888,65.98411258149919,-1.8407349137775668,-16.577240011947993,-62.663417231936535,-111.98253483503817,20.815910314538165,17.799987792968636,15.852074141885737,13.014981079101574,-17.548297356275725,43.57825951447893,-2.266658138587104,28.296620296790252,-10.262252356934596,22.01830495756914,-39.87273046021133,15.281639217688666,8,-5.79998779296875,-21.949981689453125,-80.99996948242188,-110.0999755859375,-64.7999877929687,1,-0.08489092223222305,-1.0000113028833444,526.5999755859375,-1.3214260412750132,517.7999877929689,-1.1379235956002094,511.6000061035156,-0.08489092223222305 5570,2021-09-01,524.2000122070311,527.4000244140625,515.4000244140625,516.2000122070311,28701.0,0.02063870156730574,-1.500006357845004,-0.47058823529411764,68.01471351339822,66.88049142760902,-10.083641593987181,-25.956283513215567,-70.08981703706513,-121.4176108003806,19.785662158597173,13.800048828125,17.696793342577223,21.99501647949205,-10.008424405672827,53.99845736465693,5.993296036909669,37.99673692207449,-16.500328600918692,70.64235338255286,6.081608574635325,16.001720442582425,9,-11.100021362304574,-28.80001831054676,-90.92501068115223,-120.70001220703114,-83.10000610351551,2,-0.09194965868866611,1.0941162109374867,513.5999755859375,-1.0000113028833444,526.5999755859375,-1.3214260412750132,517.7999877929689,-0.09194965868866611 5571,2021-09-02,532.5999755859375,534.7999877929689,518.7999877929689,525.4000244140625,26069.0,0.01602434792692997,1.7586264956275044,0.899993896484375,73.835128976482,67.81603363184334,-14.313885270883475,-33.000223507735086,-75.44324306534668,-128.6893409402702,18.65347936545371,16.0,18.597488362024706,28.459980773925793,-6.013635075907928,62.93359662375951,11.22317284900896,45.696788698842624,-21.236245263053036,91.53841458834093,19.997482362920906,17.236807924916857,9,-10.799987792968636,-31.74998474121088,-96.67497253417969,-127.14997863769531,-98.39996337890625,3,-0.09181367934744866,-1.500006357845004,524.2000122070311,1.0941162109374867,513.5999755859375,-1.0000113028833444,526.5999755859375,-0.09181367934744866 5572,2021-09-03,531.0,535.7999877929689,523.5999755859375,533.7999877929689,23662.0,-0.0030040849779936485,2.5882453258654023,-0.3888898307958518,72.10146329705125,68.23834702808628,-10.809340351376136,-29.087534501388404,-70.92014656757874,-126.02923720554156,18.856053329584824,12.200012207031364,18.793263809092082,24.44500579833982,-10.468981701547591,59.358993298227176,6.988012048396172,41.90199954828353,-15.5999755859375,79.13048785665711,2.8898108237223425,17.45699374994368,9,-8.700012207031136,-29.050003051757756,-94.19999694824219,-124.69999694824219,-99.29998779296875,4,-0.14350284784751632,1.7586264956275044,532.5999755859375,-1.500006357845004,524.2000122070311,1.0941162109374867,513.5999755859375,-0.14350284784751632 5573,2021-09-06,542.4000244140625,544.4000244140625,533.2000122070311,534.0,19623.0,0.021468972531191177,-1.2400024414062218,-3.0000217983650006,71.6129266345758,68.88815013173398,-20.334503396581113,-38.2342537039051,-79.50734863074285,-136.2793067305704,19.233258066422078,13.4000244140625,20.871907493836943,33.17002868652344,-4.162729545663979,70.50278691871085,14.50364957042973,51.836407802617146,-23.600036621093636,93.67089341072167,17.722090835629643,18.66637911609372,9,-15.800018310546875,-33.15000915527344,-97.97502136230469,-130.4500274658203,-106.6000366210937,0,-0.19598085089575612,2.5882453258654023,531.0,1.7586264956275044,532.5999755859375,-1.500006357845004,524.2000122070311,-0.19598085089575612 5574,2021-09-07,543.2000122070311,545.2000122070311,538.7999877929689,542.7999877929689,22571.0,0.001474903681711437,1.9090858648911553,0.047621815645272514,69.92189700251018,69.30146247652893,-19.30850225785764,-36.785414705384596,-77.65611327778987,-135.92419037437605,19.25504136870606,6.400024414062273,21.302586760176496,31.345016479492074,-7.838840849651547,70.52887380863564,11.753087814920264,50.936945144063884,-19.600036621093636,93.28858785481818,17.135388403097537,19.591928664571785,9,-16.200012207031136,-33.550003051757756,-98.07501220703114,-131.25001525878895,-83.60000610351551,1,-0.1651325666260176,-1.2400024414062218,542.4000244140625,2.5882453258654023,531.0,1.7586264956275044,532.5999755859375,-0.1651325666260176 5575,2021-09-08,538.7999877929689,546.0,537.0,541.7999877929689,35156.0,-0.00810019203826029,-1.7272828157655302,-7.49954226427036,71.03175191862711,69.75165505661609,-13.682268436431741,-29.619523390500092,-70.25638575863115,-130.40846794113702,19.77151726702895,9.0,20.937672760892838,24.224992370605605,-14.483954540851983,62.93393928206319,4.870518914876811,43.5794658263344,-10.880004882812614,73.5293787656097,-4.089541018932735,19.35447345572878,9,-11.399993896484489,-28.74998474121105,-88.47499084472668,-124.9499969482423,-71.19998168945324,2,-0.16703786569977075,1.9090858648911553,543.2000122070311,-1.2400024414062218,542.4000244140625,2.5882453258654023,531.0,-0.16703786569977075 5576,2021-09-09,543.7999877929689,547.5999755859375,536.4000244140625,536.4000244140625,16821.0,0.009279881427765035,-2.0270288103859255,-2.4666544596354547,67.77042009526485,69.83947743410745,-15.236657794926032,-31.609126475543235,-72.01745511905654,-134.30985021208915,20.94447589695474,11.199951171875,21.059763386357076,26.2849929809571,-11.894265948268753,64.46425191018295,7.195363516344173,45.374622445570026,-12.264001464843886,84.16671752929736,8.148861363498611,19.08962946461294,9,-13.600006103515739,-32.9499969482423,-86.14997863769543,-127.49998474121105,-76.00000000000006,3,-0.18885616769920255,-1.7272828157655302,538.7999877929689,1.9090858648911553,543.2000122070311,-1.2400024414062218,542.4000244140625,-0.18885616769920255 5577,2021-09-10,548.2000122070311,551.0,538.7999877929689,547.7999877929689,28861.0,0.008091255080604043,3.0666707356770453,0.054057620771819546,67.48331218399176,69.6165487423211,-16.618568942153274,-32.243698979813075,-73.09287841313608,-137.45636078252755,22.2496301621249,12.200012207031136,21.06973989280914,27.24501647949205,-8.813444767396845,63.30347772638089,9.21578585604766,45.27424710293644,-13.451228027343632,84.26972071253397,10.082428854954202,18.02923062344442,9,-16.30001831054676,-35.650009155273324,-88.65000915527332,-130.00001525878895,-76.60000610351551,4,-0.20795329708410715,-2.0270288103859255,543.7999877929689,-1.7272828157655302,538.7999877929689,1.9090858648911553,543.2000122070311,-0.20795329708410715 5578,2021-09-13,525.0,548.2000122070311,524.2000122070311,548.2000122070311,26237.0,-0.04232034237582161,1.068964428624441,-57.99649069273943,52.87770850337094,68.29436912503024,7.074587699346921,-5.97937931981653,-46.698381361875704,-113.11383855192912,23.32436577982605,24.0,21.326636511214588,1.9050048828124773,-29.210506039281654,33.02051580490661,-13.652750578234645,17.462760343859543,26.0,2.9850304378823087,-67.01981808085573,15.557755461047067,9,8.20001220703125,-12.449996948242188,-64.67499542236328,-106.80000305175781,-53.70001220703119,0,-0.17771426246279765,3.0666707356770453,548.2000122070311,-2.0270288103859255,543.7999877929689,-1.7272828157655302,538.7999877929689,-0.17771426246279765 5579,2021-09-14,540.0,540.0,518.2000122070311,525.0,40376.0,0.02857142857142847,1.906665039062515,-0.6465513839451347,57.39837894594765,67.11477639531351,-4.2317638156823705,-18.418965068024363,-58.9568471533679,-126.90763319481215,23.232778717768657,21.799987792968864,21.60263430431121,14.680004882812455,-14.42638536978859,43.7863951354135,0.1268097565118751,29.233200009112977,11.0,66.46340215297883,-1.1569448485356162,14.553195126300524,9,-5.399993896484375,-27.449996948242188,-77.79999542236328,-121.80000305175781,-70.7000122070312,1,-0.19296298556857627,1.068964428624441,525.0,3.0666707356770453,548.2000122070311,-2.0270288103859255,543.7999877929689,-0.19296298556857627 5580,2021-09-15,530.2000122070311,545.0,528.7999877929689,541.0,42148.0,-0.018148125542534976,-1.3823483213133525,-0.7199991861979242,57.58564648349648,65.30927834053733,7.273739946557953,-6.776939946993593,-47.05940792731815,-115.87752231604475,22.700753318367354,16.200012207031136,20.609854139127492,3.490016174316338,-23.59254896593643,30.572581314569106,-10.051266395810103,17.03129874444278,19.487988281250068,36.58537946947763,-31.69412905298853,13.541282570126397,9,4.399993896484489,-17.650009155273324,-63.05001068115223,-112.00001525878895,-46.999999999999886,2,-0.13315730757838573,1.906665039062515,540.0,1.068964428624441,525.0,3.0666707356770453,548.2000122070311,-0.13315730757838573 5581,2021-09-16,529.2000122070311,536.0,521.5999755859375,529.5999755859375,39374.0,-0.0018860806808309594,1.18181986322589,0.03703368805349508,54.85520529955563,63.39302745192671,8.650420607775345,-3.3662405611252098,-44.159220129447135,-113.63912891660982,22.928122078214876,14.4000244140625,21.053916184706168,0.8500152587889716,-22.17250108924054,23.87253160681854,-10.661242915225785,12.361273432803728,19.228468750000047,33.53659784702116,-35.4563034495632,11.511258174014777,9,5.399993896484489,-16.650009155273324,-59.075012207031136,-111.00001525878895,-50.200012207031136,3,-0.11640212525055016,-1.3823483213133525,530.2000122070311,1.906665039062515,540.0,1.068964428624441,525.0,-0.11640212525055016 5582,2021-09-17,523.0,541.0,523.0,531.4000244140625,60921.0,-0.011715820226787188,-3.2857018295961518,21.001983824196685,48.43206704932361,60.81737638689869,15.194117219063173,3.933282290549755,-35.882340564864535,-106.27849187248387,22.613656276123294,18.0,20.014865398683014,-5.9199966430663835,-27.72890120414877,15.888907918016002,-16.82444892360752,4.984455637474753,24.219342207031218,15.99995930989621,-47.92795082326712,10.90445228054119,9,11.600006103515625,-10.449996948242188,-49.75,-104.80000305175781,-40.0,4,-0.10554495641879769,1.18181986322589,529.2000122070311,-1.3823483213133525,530.2000122070311,1.906665039062515,540.0,-0.10554495641879769 5583,2021-09-20,520.2000122070311,524.0,494.5,518.0,44672.0,-0.005353705149080068,5.020415662387973,-0.26190545391131137,53.15489211777326,58.954375844150135,16.219522487547692,7.379397276062491,-31.188628537868283,-102.37027958843129,22.16868891014712,29.5,17.358462071167992,-8.889985656738418,-30.351334105916067,12.571362792439231,-19.620659881327242,1.8406885678504068,25.858556800000088,50.89111328124978,-17.580552877115416,10.73067422458882,9,2.5499877929688637,-7.650009155273324,-46.950012207031136,-102.00001525878895,-41.80001831054676,0,-0.09342561507702063,-3.2857018295961518,523.0,1.18181986322589,529.2000122070311,-1.3823483213133525,530.2000122070311,-0.09342561507702063 5584,2021-09-21,535.7999877929689,538.5999755859375,516.5999755859375,518.7999877929689,23180.0,0.029988418338847023,-1.0560724206971472,7.72722985157482,55.29196084393386,57.20551016918423,-0.6040590838462094,-7.236970151074615,-44.909899733443126,-116.5269462035667,21.093117896615105,22.0,15.389671343264695,5.849989318847747,-15.21627902122259,26.916257658918028,-4.683144851187421,16.383123488882916,7.165067073640444,81.7821540454829,13.023880191192646,10.533134170035144,9,-13.049987792968864,-20.44998168945324,-63.02498626708996,-116.94998168945324,-64.39999389648449,1,-0.12038074182435898,5.020415662387973,520.2000122070311,-3.2857018295961518,523.0,1.18181986322589,529.2000122070311,-0.12038074182435898 5585,2021-09-22,524.5999755859375,538.5999755859375,521.0,538.0,35758.0,-0.020903345394175377,1.4109595913145991,-0.7882367302389706,46.44128191176837,54.8356059265735,9.353471308865892,4.4096506640371445,-31.999964255554914,-103.98519486342252,19.873819563377047,17.5999755859375,12.29617617979875,-5.490022277832054,-26.364582305490103,15.384537749826052,-15.927302291661135,4.947257735997027,15.457175988675203,64.73113029233872,-1.0982850400436632,10.437280013829046,9,-1.8499755859375,-6.5999755859375,-51.374977111816406,-104.74998474121094,-45.199981689453125,2,-0.10541363013065885,-1.0560724206971472,535.7999877929689,5.020415662387973,520.2000122070311,-3.2857018295961518,523.0,-0.10541363013065885 5586,2021-09-23,534.0,539.5999755859375,528.2000122070311,528.7999877929689,27496.0,0.01791846140206821,-2.562508940747785,-0.3880599054412202,51.24791937270928,53.031673391986565,-1.768889516636932,-3.4005250207643485,-39.800260760025424,-111.85225062022096,19.28708128892397,15.0,9.564846517812498,2.7900024414062727,-16.2286576626924,21.808662545504944,-6.719327610643063,12.299332493455609,-39.5,84.94623655913979,19.94011909728995,9.509330052049336,9,-12.649993896484375,-16.0,-55.775001525878906,-106.80000305175781,-57.79998779296875,3,-0.09513106328271304,1.4109595913145991,524.5999755859375,-1.0560724206971472,535.7999877929689,5.020415662387973,520.2000122070311,-0.09513106328271304 5587,2021-09-24,517.7999877929689,538.4000244140625,515.2000122070311,534.0,34058.0,-0.030337101511294318,-1.1682291503264122,-3.1153796495182218,40.15999015625482,51.618593575640325,10.801256916653529,13.49118737835056,-22.233154090449148,-94.33522661249458,19.056271224014026,23.200012207031364,6.491400339244137,-13.410009765624864,-32.428669869723535,5.608650338473808,-22.9193398176742,-3.900679713575528,-22.397988281250093,51.66297207538615,-9.315834684466708,9.509330052049336,9,1.9500122070311363,4.950012207031136,-39.57498931884777,-87.79998779296886,-33.099975585937614,4,-0.07493238452620865,-2.562508940747785,534.0,1.4109595913145991,524.5999755859375,-1.0560724206971472,535.7999877929689,-0.07493238452620865 5588,2021-09-27,487.20001220703125,522.2000122070311,485.6000061035156,520.7999877929689,40546.0,-0.059096130373360256,1.0109879975451936,2.0740710041782893,31.9121504082415,48.78679040478409,39.64446505025501,43.203117584942675,9.50001786897576,-62.39120024251264,18.95656002069486,36.60000610351551,2.6668080536087473,-42.03998718261721,-69.4016140005217,-14.678360364712717,-55.720800591569514,-28.359173773664907,52.39996337890625,2.9629759402668934,-51.70111519610215,13.68081340895225,9,28.099990844726562,31.099990844726562,-6.474998474121094,-49.350006103515625,5.5,0,-0.008620714494659065,-1.1682291503264122,517.7999877929689,-2.562508940747785,534.0,1.4109595913145991,524.5999755859375,-0.008620714494659065 5589,2021-09-28,470.0,484.1000061035156,462.0,484.0,55612.0,-0.035303800854016076,2.1126742401774314,0.41666696942063647,29.474948460628852,45.66337951335436,51.261446770341536,60.047939499297854,27.87916631812891,-43.81215898656876,19.507641987780712,25.20001220703125,-2.265192634873074,-57.06000061035161,-94.68935014283886,-19.430651077864297,-75.87467537659529,-38.24532584410798,68.51997619628901,10.309281593961922,-40.23480301837174,18.81467476624365,9,31.5,36.5,13.125007629394474,-27.049987792968807,22.299987792968807,1,0.017872327439328428,1.0109879975451936,487.20001220703125,-1.1682291503264122,517.7999877929689,-2.562508940747785,534.0,0.017872327439328428 5590,2021-09-29,476.0,498.8999938964844,473.0,476.0,61882.0,0.012765957446808418,-7.633331298828125,-0.0,29.893246421606563,42.88982852691557,41.085198334147776,52.967434943422404,23.53596538376462,-48.36986971869476,19.762425841252284,28.899993896484375,-4.10864818402365,-48.64999999999998,-92.68020449993764,-4.61979550006231,-70.66510224996887,-26.634897750031143,59.45917714843745,18.041242789433365,-27.08283458505848,22.015102249968837,9,25.5,30.5,9.924995422363338,-30.249999999999943,21.799987792968807,2,-0.009663878368730283,2.1126742401774314,470.0,1.0109879975451936,487.20001220703125,-1.1682291503264122,517.7999877929689,-0.009663878368730283 5591,2021-09-30,483.70001220703125,493.6000061035156,479.8999938964844,483.70001220703125,47850.0,0.016176496233258897,-2.6052489981448614,0.0,31.239095160150754,40.979498317007476,29.337410774278624,43.65430172144033,17.052223045384096,-54.63523727654314,19.603059835247883,17.600006103515625,-7.912065869287858,-38.50498962402344,-85.97302625358236,8.963047005535486,-62.239007938802956,-14.770971309243976,48.820797855468754,28.403148262655602,-11.283092158215414,23.734018314779476,9,17.0999755859375,22.79998779296875,3.1249771118164062,-37.050018310546875,-28.70001220703125,3,-0.008889845362886617,-7.633331298828125,476.0,2.1126742401774314,470.0,1.0109879975451936,487.20001220703125,-0.008889845362886617 5592,2021-10-01,454.7999877929688,474.0,452.20001220703125,473.0,57466.0,-0.05974782651378718,1.15841332861973,-100.0,30.236487125055774,38.433008873372195,53.13344472356829,70.14951066634063,46.67079382051293,-24.47800637265624,19.690475399857572,31.5,-12.102173946313826,-63.59501342773427,-119.56216679021946,-7.627860065249081,-91.57859010897693,-35.61143674649168,74.89998986703125,3.7142508370536587,-38.936704954344215,27.983576681242603,10,41.10000610351557,46.80001831054682,35.32500457763666,-8.149993896484432,14.600006103515568,4,0.04705370489984273,-2.6052489981448614,483.70001220703125,-7.633331298828125,476.0,2.1126742401774314,470.0,0.04705370489984273 5593,2021-10-04,436.1000061035156,453.70001220703125,435.20001220703125,451.0,72298.0,-0.041116935337222715,-1.2155712915162866,0.8186804342212515,21.345840208765196,34.66121769168679,65.54169504164963,84.82653693951738,66.04803092489465,-4.564102382897943,19.471047833752213,19.599975585937557,-16.679884975725713,-76.97999420166013,-142.69031719393445,-11.26967120938582,-109.83515569779729,-44.12483270552298,88.94997362930633,1.4128636659143468,-36.64690209659736,32.85516149613715,10,51.29998779296875,57.0,60.29998779296875,10.54998779296875,33.19998168945318,0,0.1114423421768529,1.15841332861973,454.7999877929688,-2.6052489981448614,483.70001220703125,-7.633331298828125,476.0,0.1114423421768529 5594,2021-10-05,453.5,455.70001220703125,435.2999877929688,435.3999938964844,53341.0,0.03989909115560564,-1.2295086341312997,-1.2147660079099956,29.698252436720935,32.80088108334818,39.38108653313668,63.6239137652276,49.33512293390686,-20.593558875279314,19.15425893399255,20.400024414062443,-19.885970461596457,-55.094999694824196,-124.30106546442903,14.111066074780581,-89.69803257962656,-20.491966810021836,64.36198233075868,28.728403537357217,-9.124689106799202,34.60303288480239,10,33.899993896484375,39.600006103515625,44.92500305175781,-3.399993896484375,7.5,1,0.08643883617867965,-1.2155712915162866,436.1000061035156,1.15841332861973,454.7999877929688,-2.6052489981448614,483.70001220703125,0.08643883617867965 5595,2021-10-06,448.7999877929688,452.2999877929688,439.20001220703125,449.1000061035156,40858.0,-0.01036386374207543,2.9104511603543197,-0.016575591678311345,29.127723487344156,30.343081540529838,35.98202467729749,64.5448889066493,54.45933027426855,-14.450202646502476,19.004124053098735,14.29998779296875,-24.036600485607437,-55.29501190185539,-127.854432131132,17.264408327421222,-91.5747220164937,-19.015301787217084,62.449036927891655,23.287631861818163,-14.487229174533375,36.279710114638306,10,38.00003051757807,44.30001831054682,50.925003051757756,2.600006103515568,14.400024414062443,2,0.09692513632613231,-1.2295086341312997,453.5,-1.2155712915162866,436.1000061035156,1.15841332861973,454.7999877929688,0.09692513632613231 5596,2021-10-07,441.1000061035156,452.7999877929688,431.20001220703125,452.2999877929688,53276.0,-0.01715682241284988,2.5409849187905778,37.33099379514509,28.902629747263887,29.092263717308622,32.54027137272874,67.62343770422035,62.44475075735909,-5.459946079686233,18.829820844573028,21.599975585937557,-30.411476068260015,-57.85999450683596,-133.0756826517494,17.35569363807747,-95.46783857929267,-20.252150434379246,64.06509761623852,23.130833458113187,-16.679695988346225,37.60784407245672,10,35.60000610351557,50.0,63.149986267089844,11.649978637695312,32.69998168945318,3,0.1285422373722367,2.9104511603543197,448.7999877929688,-1.2295086341312997,453.5,-1.2155712915162866,436.1000061035156,0.1285422373722367 5597,2021-10-08,434.20001220703125,445.7999877929688,434.0,441.20001220703125,43030.0,-0.015642697349827483,-2.1891753682717363,0.6250010217955778,28.30474402035661,28.691440785321415,29.429320402417545,69.0870643430045,69.25607777245261,2.7575868998566193,18.44895214065028,11.799987792968807,-35.548141303743364,-59.05998840332029,-135.82638200411577,17.706405197475192,-97.44318520371803,-20.67679160292255,63.56858236145058,12.244897959183673,-25.08320380021012,38.383196800397755,10,30.849990844726562,56.899993896484375,77.12497711181652,22.049987792968807,42.0,4,0.047904162156151786,2.5409849187905778,441.1000061035156,2.9104511603543197,448.7999877929688,-1.2295086341312997,453.5,0.047904162156151786 5598,2021-10-11,431.70001220703125,436.7999877929688,424.6000061035156,435.0,32528.0,-0.00575771517668211,2.5362453449388784,0.4714268275669643,21.88007698803598,27.847566177255537,25.95854727720848,67.71042295585562,71.53337081257473,6.542030224424366,19.586574922178958,12.199981689453182,-42.84024339815528,-56.894989013671875,-136.81479929820102,23.024821270857274,-96.85489415593645,-16.9350838714073,59.41172412530551,22.829597138609635,-8.508733764462463,39.95990514226459,10,30.04998779296875,56.09999084472656,80.42498016357433,25.099975585937614,43.699981689453125,0,0.08732911888678219,-2.1891753682717363,434.20001220703125,2.5409849187905778,441.1000061035156,2.9104511603543197,448.7999877929688,0.08732911888678219 5599,2021-10-12,435.7999877929688,447.0,428.2999877929688,429.0,49043.0,0.009497279291183602,-3.5609717973338593,-2.060609983908871,25.05618320422228,27.31011470865728,18.435850746285382,58.397874535682035,67.29564751010952,3.7537986567008375,21.05018371020448,18.700012207031193,-47.83699816868153,-47.58501281738273,-126.97882641269581,31.8088007779304,-87.28191961503927,-7.8881060197261945,47.330340911909445,39.716272913900454,12.081334793042352,39.69690679765656,10,23.300018310546818,52.000015258789006,82.12502288818354,29.250030517578068,45.30001831054682,1,0.07687012606323096,2.5362453449388784,431.70001220703125,-2.1891753682717363,434.20001220703125,2.5409849187905778,441.1000061035156,0.07687012606323096 5600,2021-10-13,459.6000061035156,464.7999877929688,436.7999877929688,439.0,59091.0,0.054612250980266897,-1.239997265628348,3.029418100546599,30.665281638077047,27.24635765064909,-8.867683964344053,30.60671027289999,43.354354381281496,-18.64503438843019,21.85796110571659,29.0,-48.457175277829265,-20.254994201660168,-97.12248974333818,56.61250134001784,-58.6887419724992,18.178753569178866,16.50668388919911,87.06471627369561,63.92482002014161,38.433747770839005,10,-10.300003051757812,28.199996948242188,58.724998474121094,7.249999999999943,23.600006103515625,2,0.0030461137465020993,-3.5609717973338593,435.7999877929688,2.5362453449388784,431.70001220703125,-2.1891753682717363,434.20001220703125,0.0030461137465020993 5601,2021-10-14,467.6000061035156,468.5,456.1000061035156,465.0,38906.0,0.017406440151783054,4.636368680598423,0.12621385112463168,36.373510673283754,27.92824915600776,-21.67052786393225,18.714682585696323,35.23542765016725,-25.09209146110061,23.234204023105605,12.399993896484375,-46.92287749840483,-9.174993896484352,-82.5757439747224,64.2257561817537,-45.87536893560332,27.52538114263467,2.325881822495205,97.9498997229782,75.17861483758752,36.70037503911901,10,-21.050003051757812,20.199996948242188,51.12499237060547,-0.350006103515625,33.79998779296875,3,-0.009409738749041718,-1.239997265628348,459.6000061035156,-3.5609717973338593,435.7999877929688,2.5362453449388784,431.70001220703125,-0.009409738749041718 5602,2021-10-15,467.7999877929688,474.0,463.1000061035156,470.0,34219.0,0.00042767683242694865,1.137251147399726,-0.846156554808246,43.69309949485271,30.41127796557304,-22.16323394436074,14.932831212199687,35.277455148750676,-23.760522615619323,24.21990342280028,10.899993896484375,-45.94449617720153,-6.215011596679631,-76.37705139173119,63.94702819837187,-41.29603149420541,28.866008300846147,-43.19998168945318,87.44936645129337,59.6041833597972,35.081019897525756,10,-18.499984741210994,20.000015258789006,52.72499847412104,0.24999999999994316,25.200012207031193,4,0.012825994349224601,4.636368680598423,467.6000061035156,-1.239997265628348,459.6000061035156,-3.5609717973338593,435.7999877929688,0.012825994349224601 5603,2021-10-18,471.6000061035156,471.6000061035156,460.7999877929688,465.6000061035156,27682.0,0.00812316889633724,2.600006103515606,-2.7272575946733957,50.569802768187905,32.73033911351381,-22.795163933335232,7.699916098810718,31.568717755693342,-25.968990955859,24.93810185937131,10.800018310546818,-45.787011484493405,0.01500701904296875,-66.69340788126237,66.72342191934825,-33.3392004311097,33.36921446919564,-46.01200012207033,94.74837362053238,62.01294560033662,33.35420745015265,10,-22.300003051757812,14.800003051757756,50.62499237060547,-1.850006103515625,-3.100006103515625,0,0.009754041653905254,1.137251147399726,467.7999877929688,4.636368680598423,467.6000061035156,-1.239997265628348,459.6000061035156,0.009754041653905254 5604,2021-10-19,471.2999877929688,481.5,462.70001220703125,471.7999877929688,56348.0,-0.0006361711337233844,-1.1242982661829681,-0.08333333333333333,48.25537795801853,34.855634054699856,-22.020364023167417,3.0777955100299437,31.900383911255915,-24.050236013138203,26.462135253785224,18.79998779296875,-43.14960368950835,2.9399887084961733,-56.54209863415207,62.422076051144415,-26.801054962827948,32.681032379820294,-44.74374193115244,77.18118697643945,40.82781651753348,29.74104367132412,10,-18.249984741210994,13.500015258789006,51.575019836425724,1.5258789005656581e-05,1.0,1,0.008699355420557664,2.600006103515606,471.6000061035156,1.137251147399726,467.7999877929688,4.636368680598423,467.6000061035156,0.008699355420557664 5605,2021-10-20,469.2999877929688,471.3999938964844,448.0,468.8999938964844,63219.0,-0.00424358169276795,9.173896890528285,-0.7999877929688637,44.41859518834788,36.5796302148203,-18.78173169325106,0.7614792924774747,34.11254358475793,-20.247863288792757,28.28277843931064,23.399993896484375,-36.81979041964706,3.704988098144611,-49.5888509531581,56.99882714944732,-22.941931427506745,30.351907623795967,-40.545991765625104,63.58205311333972,25.139786570801938,26.64691952565135,10,-16.249984741210994,15.500015258789006,54.27501678466791,2.0000152587890057,11.600006103515568,2,0.02514387090875525,-1.1242982661829681,471.2999877929688,2.600006103515606,471.6000061035156,1.137251147399726,467.7999877929688,0.02514387090875525 5606,2021-10-21,483.20001220703125,489.0,468.20001220703125,469.3999938964844,48873.0,0.029618633657826576,-1.5679026299777146,34.500572213316225,62.45615105879932,40.37423099686949,-29.146961212329927,-18.065727676150345,20.57122966577043,-32.206471098958616,29.936007416666744,20.79998779296875,-32.83367517361796,20.14501190185547,-23.3660720937375,63.65609589744844,-1.6105300959409874,41.900553899651925,-52.336176020781295,85.85368830983232,41.24150894594638,21.755541997796477,10,-26.400009155273438,-0.4000091552734375,40.37499237060547,-5.350006103515625,32.20001220703125,3,0.0,9.173896890528285,469.2999877929688,-1.1242982661829681,471.2999877929688,2.600006103515606,471.6000061035156,0.0 5607,2021-10-22,479.0,488.70001220703125,476.70001220703125,486.0,27512.0,-0.008692078023441185,-1.0689698717206688,-0.5072457037720118,71.55777926565838,45.89397569438309,-20.03015542781202,-17.836015622987816,25.269076247343378,-26.144801303222266,30.89449094926684,12.0,-28.116611613664475,17.884999084472668,-18.16971358605349,53.939711754998825,-0.1423572507904396,35.912355419735775,-44.64799398492505,75.60975609756098,24.478405583815388,18.02735633526309,10,-20.350006103515625,3.8000030517578125,44.57500457763672,4.1999969482421875,34.200012207031136,4,0.04676407911583369,-1.5679026299777146,483.20001220703125,9.173896890528285,469.2999877929688,-1.1242982661829681,471.2999877929688,0.04676407911583369 5608,2021-10-25,483.0,486.2999877929688,479.3999938964844,481.70001220703125,24582.0,0.008350730688935215,-1.3389713032503865,-0.18571254185267858,67.13123545453453,50.56898149997334,-17.866882360546242,-23.36472491032316,21.73338846834963,-28.253757518190127,30.522305532202832,7.299987792968807,-22.293353175139316,22.094999694824196,-13.364003521061704,57.554002910710096,4.365498086881246,39.824501302767146,-45.36911434582953,85.36585365853658,30.10355127855331,17.729501607942947,10,-20.100006103515625,-0.9000091552734375,40.57500457763672,2.5,38.4000244140625,0,0.020703933747411973,-1.0689698717206688,479.0,-1.5679026299777146,483.20001220703125,9.173896890528285,469.2999877929688,0.020703933747411973 5609,2021-10-26,478.3999938964844,487.70001220703125,468.0,484.0,29258.0,-0.00952382216048786,2.0307639940373488,-4.307737452462557,67.20929976732126,54.62942795877825,-7.362867472897051,-19.08146232179888,26.32506347513356,-21.885221856440523,29.493846579836546,19.70001220703125,-15.361108405355765,17.074993896484386,-19.03069046278455,53.18067825575332,-0.977848283150081,35.127836076118854,-37.68696138156412,74.14632657679115,14.22644131828693,18.052842179634474,10,-9.899993896484375,3.6999969482421875,39.25000762939453,7.100006103515625,23.20001220703125,1,-0.02069396743894303,-1.3389713032503865,483.0,-1.0689698717206688,479.0,-1.5679026299777146,483.20001220703125,-0.02069396743894303 5610,2021-10-27,471.3999938964844,484.2999877929688,468.0,478.0,27396.0,-0.01463210721009045,-1.4328351070734853,1.1785712339442291,67.76082675756824,58.11690752369875,1.6617353711201872,-13.116228907455195,33.012778538831924,-13.34222499175354,29.34408460149752,16.299987792968807,-6.747072720804397,10.304994201660179,-25.464116196469604,46.07410459978996,-7.5795609974047125,28.18954940072507,-27.789743332459352,16.190447126116073,-46.3843537040415,17.884555199064895,10,-2.899993896484375,10.699996948242188,47.65000915527344,14.100006103515625,10.600006103515625,2,0.0019091936956665556,2.0307639940373488,478.3999938964844,-1.3389713032503865,483.0,-1.0689698717206688,479.0,0.0019091936956665556 5611,2021-10-28,479.3999938964844,479.3999938964844,467.7999877929688,471.3999938964844,33543.0,0.01697072571824587,1.900001525878892,-1.2121200911827401,76.15738018061171,61.72404982211641,-5.015884893996372,-22.614342029547288,24.98044318918471,-19.79612235360173,29.18948654387593,11.600006103515568,1.3910188671334254,18.519995117187477,-16.724864733119034,53.76485496749399,0.8975651920342216,36.14242504234073,-33.06635836630085,55.50235671356719,-12.883693791619585,17.622429925153263,10,-10.899993896484375,2.6999969482421875,40.975006103515625,6.100006103515625,0.39999389648443184,3,0.0031289111787595747,-1.4328351070734853,471.3999938964844,2.0307639940373488,478.3999938964844,-1.3389713032503865,483.0,0.0031289111787595747 5612,2021-10-29,476.20001220703125,479.2999877929688,470.6000061035156,477.70001220703125,35836.0,-0.006674972319970607,2.7021583294373666,-0.1875,75.54533943170762,64.49910945139638,-0.557701318872148,-18.687014201693273,27.620221983082104,-15.137575117381914,28.13289464074184,8.79998779296875,7.235365850570531,14.250012207031261,-21.513211827716077,50.0132362417786,-3.6315998103424363,32.13162422440496,-27.30639480865875,42.21112617392835,-30.618203731933434,17.881612017373673,10,-7.70001220703125,5.3000030517578125,43.47499084472656,9.29998779296875,-19.800018310546875,4,0.08231837715701018,1.900001525878892,479.3999938964844,-1.4328351070734853,471.3999938964844,2.0307639940373488,478.3999938964844,0.08231837715701018 5613,2021-11-01,484.70001220703125,490.6000061035156,479.5,479.7999877929688,31705.0,0.01784964254957755,-3.0363658558238638,-3.2666829427082953,76.72130699195606,67.66199045516723,-7.827156290998914,-24.621706385924313,18.47960306058735,-22.279236763981316,26.31722427397969,14.399993896484375,11.475232008810224,20.32001190185548,-14.643222200529863,55.28324600424082,2.838394850662837,37.80162895304812,-33.40001185256108,74.12285456913357,-2.775462638865676,17.481617051192668,11,-15.400009155273438,-11.30000305175787,36.54998779296875,0.79998779296875,-4.20001220703125,0,0.05879925579169698,2.7021583294373666,476.20001220703125,1.900001525878892,479.3999938964844,-1.4328351070734853,471.3999938964844,0.05879925579169698 5614,2021-11-02,492.70001220703125,495.7999877929688,481.0,485.3999938964844,24319.0,0.01650505425731863,1.1925957406406797,1.4897922323808748,71.86260728011133,70.71132513202983,-13.93806629530593,-31.130436260930423,9.860708798168616,-28.874959018003892,24.419204972207535,14.799987792968807,14.211143324779073,26.360011291503895,-10.384765292230043,63.10478787523783,7.987622999636926,44.732399583370864,-38.25601139263745,88.92865862165158,12.766238975035463,18.37238829186697,11,-10.900024414062443,-30.95001220703125,24.099990844726562,-7.20001220703125,-13.400024414062443,1,0.058250479999930604,-3.0363658558238638,484.70001220703125,2.7021583294373666,476.20001220703125,1.900001525878892,479.3999938964844,0.058250479999930604 5615,2021-11-03,492.2999877929688,497.7999877929688,489.20001220703125,490.7999877929688,20962.0,-0.0008119025860595652,-2.6596020985922166,0.20547893665319159,68.13506412494189,71.34231547271233,-11.099636642875737,-28.779970475211883,9.52126863112585,-27.098644347191623,22.376891346598775,8.599975585937557,15.521333833014694,23.78498687744144,-13.729935733035518,61.2999094879184,5.027525572202933,42.54244818267995,-33.720388280717486,81.66666666666667,7.918995688070552,18.75746130523849,11,-9.5,-30.549987792968807,11.700012207031193,-6.799987792968807,-8.299987792968807,2,0.018890957832925714,1.1925957406406797,492.70001220703125,-3.0363658558238638,484.70001220703125,2.7021583294373666,476.20001220703125,0.018890957832925714 5616,2021-11-04,497.7999877929688,501.6000061035156,492.7999877929688,497.5,26958.0,0.011172049840295628,1.2278458519399704,0.19999186197920457,70.43594351177924,71.21766705561465,-15.992632308954114,-31.425555633694614,3.659294577684875,-31.0007608522954,20.05883168221545,9.300018310546818,17.531164225926204,26.449987792968784,-10.91109203314494,63.81106761908251,7.769447879911922,45.130527706025646,-34.51394168703138,87.74187641759092,15.077696014483934,18.68053991305687,11,-13.09999084472662,-34.69998168945318,6.200012207031193,-12.299987792968807,-20.299987792968807,3,-0.03173963073606967,-2.6596020985922166,492.2999877929688,1.1925957406406797,492.70001220703125,-3.0363658558238638,484.70001220703125,-0.03173963073606967 5617,2021-11-05,455.0,498.20001220703125,447.8999938964844,497.6000061035156,105151.0,-0.08597828212637282,1.2968035288896136,-142.0057985757615,42.615659256745275,68.49371414474918,25.753157044269074,13.715830882650494,45.39263107829174,13.103777653112957,18.236717873064702,50.300018310546875,19.397179553664614,-17.389999389648438,-51.40503566169417,16.625036882397296,-34.397517525671276,-0.38248125362559904,46.600006103515625,13.221609850185438,-54.308954045327575,17.00751813602286,11,19.75,8.100006103515625,48.649993896484375,30.5,13.5,4,0.0545054676768546,1.2278458519399704,497.7999877929688,-2.6596020985922166,492.2999877929688,1.1925957406406797,492.70001220703125,0.0545054676768546 5618,2021-11-08,469.3999938964844,479.0,456.6000061035156,457.0,43499.0,0.03164833823403157,-2.3939431771154838,-0.2910796272271202,49.24901445133628,66.49812688741751,10.304783366968138,2.40852665816999,29.787629725501688,0.19313310554815644,16.058088164044975,24.0,17.915804945818877,-4.87500457763673,-33.07749955779991,23.32749040252645,-18.976252067718292,9.226242912444832,32.20001220703125,40.03723484663358,-25.18729653576996,14.10124749008159,11,5.350006103515625,-6.29998779296875,29.350006103515625,22.70001220703125,-21.699981689453125,0,-0.027694930057597822,1.2968035288896136,455.0,1.2278458519399704,497.7999877929688,-2.6596020985922166,492.2999877929688,-0.027694930057597822 5619,2021-11-09,469.2999877929688,475.5,465.2999877929688,468.3999938964844,25460.0,-0.00021305092632284417,-1.873240405238733,0.07258018866764092,50.0,64.52470169213215,10.033315302977599,5.425098344216735,29.075714623961403,1.7028206288313754,14.477920771223932,10.200012207031193,15.74501684447597,-6.65001068115231,-28.49332939525027,15.193308032945652,-17.571670038201262,4.2716486758966425,31.226018066406198,39.851003783724295,-24.524553348935413,10.92165935704898,11,5.450012207031193,-6.199981689453182,20.950012207031193,23.800018310546818,-2.0,1,0.023865357976467827,-2.3939431771154838,469.3999938964844,1.2968035288896136,455.0,1.2278458519399704,497.7999877929688,0.023865357976467827 5620,2021-11-10,461.0,467.20001220703125,454.1000061035156,467.20001220703125,39452.0,-0.017685889641723906,3.2258001004124788,-6.88894917093307,40.672263778558296,60.58191098079288,18.665834852303874,14.583027292184966,36.10887142791182,11.415261916082954,14.081977899157582,15.199981689453182,13.776333303846172,-15.019998168945335,-36.650641266321145,6.6106449284304745,-25.83531971763324,-4.20467662025743,38.473485620117174,24.39479166785062,-35.72459196218309,10.815321548687917,11,13.75,2.100006103515625,29.25,32.100006103515625,1.399993896484375,2,0.039696285884964766,-1.873240405238733,469.2999877929688,-2.3939431771154838,469.3999938964844,1.2968035288896136,455.0,0.039696285884964766 5621,2021-11-11,463.20001220703125,465.2999877929688,452.3999938964844,460.0,38620.0,0.004772260752779367,2.4865020908768103,-0.5161299849381282,43.24786846454328,56.9933030955524,15.562786619579185,12.686943264458705,32.37067589858157,10.511131335333857,13.90301961997237,12.899993896484432,12.071887276119924,-12.599986267089832,-34.67612342059169,9.476150886412029,-23.63805484384079,-1.5619176903388734,35.242003578613264,30.417520359706863,-26.59642394548188,11.038068576750938,11,11.54998779296875,-0.100006103515625,26.75,29.899993896484375,-7.20001220703125,3,0.044904981098472074,3.2258001004124788,461.0,-1.873240405238733,469.2999877929688,-2.3939431771154838,469.3999938964844,0.044904981098472074 5622,2021-11-12,473.7999877929688,475.2999877929688,459.6000061035156,461.2999877929688,24934.0,0.022884229936504852,1.0258040889617008,3.9062350988956496,46.278311478858456,53.61074803854156,5.12557429837733,2.6978398000440507,20.375555511479035,1.1988023945471014,13.79684446204752,15.699981689453182,11.048469771640441,-2.300010681152287,-24.07947987396028,19.479458511655707,-13.189745277556256,8.589723915251682,23.631187554892506,80.4510864140594,25.907156377824677,10.889734596403994,11,0.9500122070311932,-10.699981689453182,10.10002136230463,17.300018310546818,-13.299987792968807,4,0.007809228160317927,2.4865020908768103,463.20001220703125,3.2258001004124788,461.0,-1.873240405238733,469.2999877929688,0.007809228160317927 5623,2021-11-15,476.20001220703125,481.6000061035156,472.6000061035156,474.0,28230.0,0.005065480109533338,-2.6,0.1760009765625,49.09391194396228,51.08089300119166,1.5567340485665682,0.6957790489633453,16.211996838503637,-0.03663800695437658,13.449254229377217,9.0,8.501386750045356,-0.12998657226563637,-21.806275537161355,21.546302392630082,-10.968131054713524,10.708157910182251,20.240539511802524,81.50687794855072,28.226279141492455,10.838144482447861,11,-1.45001220703125,-13.100006103515625,1.8749923706054688,14.899993896484375,-23.0,0,-0.01616970182622257,1.0258040889617008,473.7999877929688,2.4865020908768103,463.20001220703125,3.2258001004124788,461.0,-0.01616970182622257 5624,2021-11-16,475.3999938964844,478.70001220703125,469.6000061035156,477.8999938964844,29790.0,-0.00168000480898578,3.4389877186453295,-1.1363573311138855,51.73611092714618,49.258787090325484,-0.39708451979458914,1.916993974033403,15.177034407994938,1.8217684822295155,13.710469414902803,9.100006103515625,6.116175023192795,-1.1350051879882699,-22.68819782819537,20.41818745221883,-11.911601508091792,9.641591132115252,20.069746665902414,78.76709035916666,19.935823552251136,10.776596320103538,11,-0.649993896484375,-10.449996948242188,-0.6249923706054688,12.400009155273438,-6.0,1,-0.05826668499176435,-2.6,476.20001220703125,1.0258040889617008,473.7999877929688,2.4865020908768103,463.20001220703125,-0.05826668499176435 5625,2021-11-17,481.1000061035156,486.0,472.8999938964844,476.0,25143.0,0.011989929070702399,-1.3185813940299072,-2.04000244140625,50.752883896993865,47.07178046646043,-8.7757531311305,-3.0078791223178314,7.812290411836784,-2.6051166011818054,13.206590470409168,13.100006103515625,2.828694258456153,3.975006103515625,-17.389486898079156,25.339499105110406,-6.707240397281794,14.657252604313044,13.418339525553108,85.41668748098328,25.083514207088243,10.6822465007974,11,-8.050003051757812,-11.900009155273438,-7.650001525878906,6.6999969482421875,-14.20001220703125,2,-0.028684302921371252,3.4389877186453295,475.3999938964844,-2.6,476.20001220703125,1.0258040889617008,473.7999877929688,-0.028684302921371252 5626,2021-11-18,483.20001220703125,486.0,480.0,481.20001220703125,26655.0,0.004365009513352058,-1.727257594673325,0.3921563934249657,53.13058897262264,48.24010599044681,-14.711646505407998,-5.383921690453803,3.8764420048646,-3.3477809521169775,13.624746869407195,6.0,-0.22633052604885506,6.07501220703125,-15.28948079456353,27.43950520862603,-4.607234293766169,16.75725870782867,10.385966387385793,89.39398318064907,25.662714000230253,10.6822465007974,11,-14.000015258789062,-8.45001220703125,-14.650009155273438,4.5999908447265625,-15.5,3,-0.04304639442276115,-1.3185813940299072,481.1000061035156,3.4389877186453295,475.3999938964844,-2.6,476.20001220703125,-0.04304639442276115 5627,2021-11-19,501.3999938964844,510.6000061035156,484.0,484.0,50799.0,0.03766552406802348,-2.0574730384118225,8.699996948242188,56.87241872216528,49.087150909427805,-28.6505303031704,-22.998872096012178,-16.12759534195834,-20.086776030502165,13.831767280316651,27.399993896484375,-2.478061644008335,23.154994201660145,-0.8132704880383699,47.12325889135866,11.170861856810859,35.13912654650943,-53.5,77.56094583650915,14.51855342245402,11.984132344849261,11,-19.899993896484375,-22.149993896484375,-34.22499084472656,-13.599990844726562,-25.699981689453125,4,-0.09054645881359413,-1.727257594673325,483.20001220703125,-1.3185813940299072,481.1000061035156,3.4389877186453295,475.3999938964844,-0.09054645881359413 5628,2021-11-22,493.0,513.7999877929689,492.6000061035156,502.6000061035156,31683.0,-0.016753079375223523,-3.0769219483137777,-0.551724682239991,50.12304665007686,49.10082275943634,-18.495861857313173,-14.557670059665497,-8.918541322377223,-10.224680930940849,14.106571514132607,21.19998168945324,-5.877812167714808,14.25500030517577,-10.534085320396969,39.04408593074851,1.8604574923894006,26.64954311796214,-43.846005859375,52.941184593449634,-6.544762445459696,12.394542812786373,11,-9.90000915527338,-12.15000915527338,-24.449996948242188,-5.1999969482421875,-11.5,0,-0.06592292089249496,-2.0574730384118225,501.3999938964844,-1.727257594673325,483.20001220703125,-1.3185813940299072,481.1000061035156,-0.06592292089249496 5629,2021-11-23,468.5,489.70001220703125,462.2999877929688,489.70001220703125,43806.0,-0.049695740365111596,1.5849064751929607,2.2083332008786516,41.84931924898329,49.23160670059468,6.569588541314488,9.65777814962189,13.597703243325668,15.266503810004224,14.026226754970244,30.700012207031193,-3.810121751962413,-9.75,-34.95989628158975,15.45989628158975,-22.354948140794875,2.8549481407948747,-16.76016611328123,12.038858654429488,-42.797287310037106,12.604948140794876,11,14.59999084472662,12.34999084472662,-0.649993896484375,19.300003051757812,16.70001220703125,1,-0.03265739123365796,-3.0769219483137777,493.0,-2.0574730384118225,501.3999938964844,-1.727257594673325,483.20001220703125,-0.03265739123365796 5630,2021-11-24,472.2999877929688,476.2999877929688,464.0,471.6000061035156,33115.0,0.008110966473786174,1.827589351798237,-0.033017985207622856,41.16424041678176,49.00009247306562,5.074733051177304,6.249065588924793,8.133146699751876,12.199257903213834,13.941540065187008,12.299987792968807,-3.5204430727115437,-5.995011901855435,-31.156591624688815,19.166567820977946,-18.575801763272125,6.585777959561256,-18.077747750000015,19.417475728155317,-29.965150439428086,12.58078986141668,11,14.400009155273438,8.550003051757812,-3.3749847412109943,15.500015258789006,21.900024414062443,2,-0.006140152385004205,1.5849064751929607,468.5,-3.0769219483137777,493.0,-2.0574730384118225,501.3999938964844,-0.006140152385004205 5631,2021-11-25,480.8999938964844,487.2999877929688,475.0,475.0,18883.0,0.018208779008661136,-3.169491700761925,8.428783188733675,61.7620310902314,50.72050576321817,-0.8386898212466463,-2.35346581252702,-2.033577212703676,4.276074876068492,13.636750080973126,15.0,-3.0773163271640556,2.529994201660145,-22.654385584692193,27.714373988012483,-10.062195691516024,15.122184094836314,-24.294643943515553,36.11651670585543,-17.103273130394335,12.59218989317616,11,7.149993896484489,-0.05000305175775566,-11.974990844726562,6.9000091552734375,1.5,3,-0.02911208188331471,1.827589351798237,472.2999877929688,1.5849064751929607,468.5,-3.0769219483137777,493.0,-0.02911208188331471 5632,2021-11-26,515.4000244140625,524.0,476.1000061035156,478.0,84006.0,0.07174055095747067,-1.3252417332201516,6.338993746476251,67.66513649111252,52.783975157345985,-32.203759349026086,-35.59091739208236,-37.53185899331231,-29.23585886249009,13.613357882515736,47.899993896484375,0.39950241339812465,35.07002410888674,4.9740949665452945,65.16595325122819,20.022059537716018,50.117988680057465,-56.50688894749368,86.06163065725056,29.88655659833757,15.047964571170725,11,-22.250030517578125,-29.450027465820312,-45.60002136230469,-27.600021362304688,-35.800018310546875,4,-0.09254949543562685,-3.169491700761925,480.8999938964844,1.827589351798237,472.2999877929688,1.5849064751929607,468.5,-0.09254949543562685 5633,2021-11-29,513.2000122070311,528.7999877929689,504.6000061035156,519.7999877929689,52510.0,-0.004268552780012924,-1.033612949717786,-0.1764698202564841,66.59108398028414,54.43452771880575,-27.04770814858051,-32.82946466661423,-36.28597837638421,-26.146314378775514,14.368491840300578,24.19998168945324,3.599111941244132,31.445011901855366,-2.0311750638535386,64.92119886756427,14.706918419000942,48.18310538470979,-50.400464868456424,76.54139009633425,17.545417699967246,16.738093482854445,11,-17.650024414062273,-24.850021362304517,-42.47501373291004,-25.400009155273324,-71.30001831054676,0,-0.07307092577556673,-1.3252417332201516,515.4000244140625,-3.169491700761925,480.8999938964844,1.827589351798237,472.2999877929688,-0.07307092577556673 5634,2021-11-30,521.4000244140625,544.0,514.0,514.0,109056.0,0.015978199555699568,-7.108081357945267,-1.121219967817669,72.84417206918295,56.88911529349342,-31.33122765500508,-40.86423025435664,-45.867420223812815,-33.51664140884975,15.657523061433478,30.799987792968864,6.090487811954517,38.21002349853518,0.5582623419824131,75.86178465508794,19.384142920258796,57.03590407681156,-53.320441839136265,71.75003051757812,8.031186262186068,18.825880578276387,11,-18.250030517578125,-25.450027465820312,-48.90003204345703,-33.60002136230469,-87.20001220703125,1,-0.07652478432255783,-1.033612949717786,513.2000122070311,-1.3252417332201516,515.4000244140625,-3.169491700761925,480.8999938964844,-0.07652478432255783 5635,2021-12-01,501.6000061035156,530.0,491.70001220703125,527.5999755859375,50243.0,-0.037974716884215165,1.4870107158250392,-3.513497797792844,62.81708062646156,57.96539214391996,-9.294939462294224,-21.43050742928449,-27.346326473139015,-13.031971993588115,16.76227930681001,38.29998779296875,7.713247791203912,17.94500427246095,-20.40373817446664,56.29374671938854,-1.2293669510028167,37.119375495924714,-25.928381786082014,38.55073348335598,-28.166825954923418,19.174371223463783,12,1.54998779296875,-5.6500091552734375,-26.300010681152344,-13.800003051757812,-77.10000610351562,2,-0.03269536223470437,-7.108081357945267,521.4000244140625,-1.033612949717786,513.2000122070311,-1.3252417332201516,515.4000244140625,-0.03269536223470437 5636,2021-12-02,482.0,505.0,477.2999877929688,501.6000061035156,52574.0,-0.03907497182021713,1.098486258416896,0.7538472734272572,52.58186603714915,57.48866406780706,11.305877643080748,-3.2410593385867514,-9.582404612173207,7.019522471106711,17.559558767507266,27.700012207031193,8.690396396248559,-0.8650024414062614,-38.633410701760795,36.90340581894827,-19.749206571583557,18.019201688771034,62.0,8.689240687530985,-53.965791852063155,18.884204130177277,12,21.149993896484375,13.949996948242188,-6.700004577636719,5.8000030517578125,-59.70001220703119,3,0.025311228645293005,1.4870107158250392,501.6000061035156,-7.108081357945267,521.4000244140625,-1.033612949717786,513.2000122070311,0.025311228645293005 5637,2021-12-03,479.7999877929688,500.20001220703125,479.7999877929688,485.6000061035156,55080.0,-0.004564340678487988,-6.034468969508945,0.29591920940812755,51.13492224757016,57.60109468975077,11.308971876055693,0.9614635268559937,-8.759642346043904,9.624492615195493,16.620025875803407,20.400024414062443,9.426825289937312,-4.305014038085858,-39.780236320636675,31.17020824446496,-22.042625179361266,13.43259710318955,62.86601196289058,3.748125251072236,-54.18739872813305,17.737611141275416,12,23.350006103515568,16.15000915527338,-4.499992370605526,8.000015258789006,-85.39999389648443,4,0.005418937410722524,1.098486258416896,482.0,1.4870107158250392,501.6000061035156,-7.108081357945267,521.4000244140625,0.005418937410722524 5638,2021-12-06,456.3999938964844,485.3999938964844,456.3999938964844,482.0,45644.0,-0.04877030948692185,-1.2656244598330355,4.413780221514868,44.75717651211845,57.92418994121023,32.375954853063774,24.598786298170467,13.949275324310292,33.34379047257596,15.781177722754599,29.0,9.132329717707933,-27.055007934570312,-64.10608033124345,9.996064462102822,-45.58054413290688,-8.529471736233745,84.9586856201172,0.0,-53.01606552214545,18.52553619833657,12,43.80000305175781,39.55000305175781,18.600013732910156,31.400009155273438,-48.10000610351557,0,0.050832630405979407,-6.034468969508945,479.7999877929688,1.098486258416896,482.0,1.4870107158250392,501.6000061035156,0.050832630405979407 5639,2021-12-07,480.5,485.5,460.70001220703125,462.8999938964844,63409.0,0.052804571485120855,-1.254547472239369,-0.6875000745057882,49.849697920417334,58.88924077494751,11.350817485379991,1.4555035267169956,-10.021518687108028,9.816643555354858,14.89549207144319,29.100006103515625,7.349758350549962,-3.5150024414062386,-39.999490672384695,32.96948578957222,-21.757246556895495,14.727241674083018,57.460332091796886,32.744570794763085,-15.504942606811603,18.242244115489235,12,19.699996948242188,15.449996948242188,-9.149993896484375,7.3000030517578125,-67.39999389648438,1,-0.08033299917485037,-1.2656244598330355,456.3999938964844,-6.034468969508945,479.7999877929688,1.098486258416896,482.0,-0.08033299917485037 5640,2021-12-08,479.2999877929688,499.8999938964844,476.70001220703125,483.0,51072.0,-0.0024974239480357596,-4.213500483482721,-0.21022789340352052,49.01861525503595,57.473305682148016,15.252125561534967,4.31819596488225,-8.897002087832732,11.77836168818169,13.312583687664686,23.199981689453125,7.064091327493372,-5.630014038085903,-40.56937951633853,29.309351440166722,-23.099696777212216,11.83966870104041,55.397930771015524,47.119323087549766,3.9060029227416493,17.4696827391263,12,20.90000915527338,16.65000915527338,-7.524993896484432,8.500015258789006,-92.39999389648443,2,-0.09409550747874895,-1.254547472239369,480.5,-1.2656244598330355,456.3999938964844,-6.034468969508945,479.7999877929688,-0.09409550747874895 5641,2021-12-09,484.0,487.2999877929688,476.1000061035156,483.8999938964844,37419.0,0.009805992753459725,2.343287253182679,-0.027028587453193205,45.30238008963133,54.98855497087233,12.335279752801341,1.3242602093965843,-13.867684292018225,7.59569363500259,11.588403970479808,11.199981689453182,10.317856753270576,-1.970001220703125,-35.39122663792,31.451224196513806,-18.680613929311562,14.740611487905312,47.56600157728428,63.01368622229469,23.14770012778299,16.710612708608455,12,16.199996948242188,11.949996948242188,-11.725006103515625,3.8000030517578125,-117.0,3,-0.12293388429752061,-4.213500483482721,479.2999877929688,-1.254547472239369,480.5,-1.2656244598330355,456.3999938964844,-0.12293388429752061 5642,2021-12-10,477.5,483.0,468.7999877929688,479.7999877929688,28597.0,-0.013429752066115741,2.264366042051046,-22.99847421422089,45.77196107204708,52.67531909217932,14.409057074484338,8.554249340378362,-6.787788779247762,14.487883518301942,10.557683951134502,15.200012207031193,13.48083499487808,-8.655001831054676,-41.83265491316752,24.522651251058107,-25.243828372111068,7.933824710001716,51.05936127005225,48.50576115750718,9.868477619199986,16.588826541056402,12,22.699996948242188,18.449996948242188,-3.5999984741210938,10.300003051757812,-101.0,4,-0.11560211980530088,2.343287253182679,484.0,-4.213500483482721,479.2999877929688,-1.254547472239369,480.5,-0.11560211980530088 5643,2021-12-13,468.5,477.0,463.6000061035156,477.0,42021.0,-0.01884816753926699,2.1529397403492645,3.695671788339478,50.0,50.137077751159,18.329046650230907,17.86368653730983,3.302330670721517,23.911556173425765,9.951476364174995,13.899993896484375,12.714985922151357,-17.270001220703136,-51.10622259744855,16.566220156042334,-34.18811190907587,-0.35189053233040113,57.172986575109576,19.89793733772932,-21.190780074257628,16.918110688372735,12,24.699996948242188,29.699996948242188,0.4250030517578125,19.300003051757812,-104.39999389648438,0,-0.15816436735008677,2.264366042051046,477.5,2.343287253182679,484.0,-4.213500483482721,479.2999877929688,-0.15816436735008677 5644,2021-12-14,447.70001220703125,472.0,447.2999877929688,470.1000061035156,58878.0,-0.0443969856840315,-1.1293074758720898,2.635293399586397,43.34416640657381,47.973420615615915,30.81589433420612,38.453594301056114,24.412276509434605,44.91637726131705,9.393621890573595,24.700012207031193,7.373835430184613,-36.68498992919922,-74.3585168017604,0.9885369433620212,-55.52175336547981,-17.848226492918627,75.2020546609333,0.7605026000856436,-41.29032529845375,18.836763436280616,12,28.449981689453125,47.949981689453125,21.224990844726562,40.09999084472656,-73.40002441406244,1,-0.08800541286526165,2.1529397403492645,468.5,2.264366042051046,477.5,2.343287253182679,484.0,-0.08800541286526165 5645,2021-12-15,467.2999877929688,470.3999938964844,448.0,450.0,56199.0,0.043779260780707485,-1.1032870172703801,-0.7723210940554764,46.52706828593682,47.300665309925655,6.524963013318029,18.72688364945469,5.507921684128348,25.52711366422477,9.279372085446413,22.699981689453125,2.3377998387601906,-16.39501342773434,-54.81987919605655,22.029852340587865,-35.607446311895444,2.8174194564267623,51.06595433049603,50.0,6.901158142427391,19.212432884161114,12,6.450012207031193,28.350006103515568,1.6250152587890057,20.500015258789006,-83.7999877929688,2,-0.11598541216625446,-1.1293074758720898,447.70001220703125,2.1529397403492645,468.5,2.264366042051046,477.5,-0.11598541216625446 5646,2021-12-16,462.3999938964844,480.6000061035156,461.0,477.0,49278.0,-0.01048575652575301,-1.2528750550281236,-0.8439315841280229,34.05534991185344,45.402935050401574,9.33387079212514,23.176990557957424,11.309171579409053,30.582724841027357,8.98210920583075,19.600006103515625,-4.98083756868283,-20.25500640869143,-59.84456977015395,19.334556952771038,-40.04978808942269,-0.460224727960167,51.701990967150664,42.29692140144868,4.44121614406496,19.794781680731237,12,11.199996948242188,33.25,6.5250091552734375,25.400009155273438,-85.39999389648438,3,-0.16327854886802162,-1.1032870172703801,467.2999877929688,-1.1293074758720898,447.70001220703125,2.1529397403492645,468.5,-0.16327854886802162 5647,2021-12-17,456.0,465.2999877929688,453.3999938964844,461.7999877929688,81846.0,-0.013840817432876351,-1.1636352539062604,0.3972592718007284,33.215961264172634,44.12057780062982,13.41336017718686,27.406482504882547,18.777076391600644,36.95420593469845,9.444541298908195,11.899993896484432,-10.139198999055111,-24.38500061035154,-64.64962668966825,15.879625468965173,-44.517313650009896,-4.252687570693183,54.09386503939504,26.126148417989654,-6.55368655814668,20.132313039658357,12,17.599990844726562,39.649993896484375,12.925003051757812,31.800003051757812,-87.2000122070312,4,-0.19517543859649122,-1.2528750550281236,462.3999938964844,-1.1032870172703801,467.2999877929688,-1.1293074758720898,447.70001220703125,-0.19517543859649122 5648,2021-12-20,460.5,472.0,450.70001220703125,452.6000061035156,46488.0,0.009868421052631637,-2.641029252579,-1.3620707798835987,31.733647284192045,42.10768328549367,10.679132407007558,21.446390893667456,15.499890512914988,32.40047587392769,9.653217966180698,21.29998779296875,-12.162055504099271,-18.26000061035154,-59.001426774268566,22.481425553565487,-38.63071369231005,2.1107124716069734,45.82623240460947,39.639654500881974,11.410279778411976,20.37071308195851,12,13.099990844726562,35.149993896484375,8.425003051757812,27.300003051757812,-100.5,0,-0.1824104234527687,-1.1636352539062604,456.0,-1.2528750550281236,462.3999938964844,-1.1032870172703801,467.2999877929688,-0.1824104234527687 5649,2021-12-21,453.20001220703125,467.8999938964844,453.20001220703125,464.0,49702.0,-0.015852307910898533,-1.7222219082550143,-1.36708811860917,34.30609609475886,40.47295893435177,15.309308999470147,29.029740747179744,23.830903020038534,39.624496153471796,9.456372163625645,14.699981689453125,-14.096526905475855,-24.794989013671852,-66.89935556110345,17.309377533759744,-45.84717228738765,-3.7428057399560544,49.5846455208798,15.950954703871895,-10.519560950113727,21.052183273715784,12,14.099975585937557,42.449981689453125,15.724990844726562,34.59999084472656,-84.20001220703125,1,-0.19660194991965907,-2.641029252579,460.5,-1.1636352539062604,456.0,-1.2528750550281236,462.3999938964844,-0.19660194991965907 5650,2021-12-22,469.3999938964844,469.3999938964844,456.20001220703125,456.7999877929688,34259.0,0.03574576622485304,1.095234173858074,-1.1666685504699095,45.82227795976576,40.53072536436672,-2.7297293760945536,13.282352285161437,8.104185631026667,23.30466072742621,9.221249399834756,16.199981689453125,-12.508074786635177,-8.45000762939452,-50.6568029564221,33.756787697633,-29.55340529290828,12.65339003411924,30.05558363533015,62.54175754748853,32.42487701716755,21.10339766351377,12,-4.25,26.25,0.45000457763671875,18.400009155273438,-103.10000610351557,2,-0.2025990782703072,-1.7222219082550143,453.20001220703125,-2.641029252579,460.5,-1.1636352539062604,456.0,-0.2025990782703072 5651,2021-12-23,466.8999938964844,471.0,462.2999877929688,470.0,20596.0,-0.005325948087999577,2.411765409862529,-0.24603211125831775,45.73130424016755,40.526207938602326,-3.2524869255213957,15.473040692177506,10.800254028909649,25.635521724215437,9.533745132787494,8.700012207031193,-13.919457149791583,-10.250007629394531,-52.707453023370476,32.207437764581414,-31.478730326382504,10.978715067593441,29.426248250999436,76.05629565102771,40.84401990061575,21.228722696987965,12,-2.9499969482421875,28.75,4.225006103515625,20.900009155273438,-86.89999389648438,3,-0.17862496249030757,1.095234173858074,469.3999938964844,-1.7222219082550143,453.20001220703125,-2.641029252579,460.5,-0.17862496249030757 5652,2021-12-24,467.70001220703125,471.7999877929688,465.0,466.7999877929688,5842.0,0.0017134682394626122,-2.0222167968750253,-0.29032988452563113,54.39689532848203,41.01475186398922,-6.245617411353123,11.506155860677609,10.203195910612521,24.84813111866231,8.993887745735494,6.799987792968807,-15.154751775021623,-7.0649887084961165,-45.658656497038805,31.528679080046572,-26.36182260276746,12.231845185775228,25.684654679181676,79.81225231317643,38.487476411162646,19.296833894271337,12,-3.7500152587890625,27.949981689453125,4.274986267089844,20.099990844726562,-80.60000610351562,4,-0.19392775249037653,2.411765409862529,466.8999938964844,1.095234173858074,469.3999938964844,-1.7222219082550143,453.20001220703125,-0.19392775249037653 5653,2021-12-27,475.70001220703125,481.0,468.5,469.20001220703125,25877.0,0.01710498137951455,-2.1645471823477602,7.222026312220719,47.86477341776895,41.51704153189979,-14.658374797133547,0.5825716618172123,2.3807967108426737,16.808410602626623,8.099702004385346,13.29998779296875,-15.847346716602317,2.8100112915038835,-31.305272585856244,36.92529516886401,-14.247630647176209,19.867653230183976,14.919573933587003,80.93528733739502,36.9337380294971,17.057641938680074,12,-11.20001220703125,19.949981689453125,4.67498779296875,12.099990844726562,-87.10000610351562,0,-0.22472150866277063,-2.0222167968750253,467.70001220703125,2.411765409862529,466.8999938964844,1.095234173858074,469.3999938964844,-0.22472150866277063 5654,2021-12-28,481.5,485.2999877929688,475.6000061035156,475.70001220703125,15595.0,0.012192532361013475,-2.233327229817727,0.8923058143028846,50.940176647311006,42.00738690538581,-16.941170884144753,-8.81167094499267,-3.1608602066086178,10.973284529099374,6.714673602680382,9.699981689453182,-16.13001441553706,10.605000305175793,-15.226880970529805,36.43688158088139,-2.310940332677035,23.52094094302862,6.520410239759258,86.94161174896266,41.544338845869916,12.915940637852808,12,-13.5,14.149993896484375,0.47499084472661934,6.3000030517578125,-88.60000610351562,1,-0.25233644859813087,-2.1645471823477602,475.70001220703125,-2.0222167968750253,467.70001220703125,2.411765409862529,466.8999938964844,-0.25233644859813087 5655,2021-12-29,485.20001220703125,489.3999938964844,480.0,482.1000061035156,18727.0,0.007684345185942298,-1.5753343338614674,0.5344849358603344,50.517246913119045,43.8364865721931,-19.931000067805314,-14.549274989257412,-6.489745007772854,7.359886030545681,6.401398714941789,9.399993896484375,-16.643178541964687,15.125012207031261,-7.437168086439385,37.68719250050191,3.843922060295938,26.406102353766585,-37.90002441406244,84.50191607555291,39.625577345308216,11.281090146735336,12,-15.150009155273438,10.449981689453125,-3.2250213623046307,1.1999969482421307,-99.40002441406244,2,-0.2394888897023555,-2.233327229817727,481.5,-2.1645471823477602,475.70001220703125,-2.0222167968750253,467.70001220703125,-0.2394888897023555 5656,2021-12-30,494.20001220703125,494.20001220703125,484.2999877929688,485.20001220703125,23146.0,0.018549051470674316,1.2000054253472097,2.9032200903712306,57.046422282118534,46.48431557418709,-26.759880639260984,-23.809123475428976,-15.454492862772213,-1.5098667672478427,6.767856561185775,9.900024414062443,-13.707699765794871,23.5150115966797,-0.9814563642902385,48.011479557649636,11.266777616194759,35.76324557716464,-46.058024291992126,100.0,53.28669236636843,12.24823398048496,12,-21.75,1.449981689453125,-10.425018310546818,-9.400009155273438,-103.30001831054688,3,-0.2588021474197826,-1.5753343338614674,485.20001220703125,-2.233327229817727,481.5,-2.1645471823477602,475.70001220703125,-0.2588021474197826 5657,2021-12-31,482.3999938964844,496.8999938964844,482.3999938964844,493.8999938964844,15414.0,-0.023877009346579325,-1.5217391304347827,-1.2777777777777777,55.72959554508615,49.15053204761977,-12.092901206544411,-12.442252712589948,-3.620213165941209,10.44252064030593,7.203986351538366,14.5,-13.01958018502637,11.584992980957054,-13.141662365434513,36.31164832734862,-0.7783346922387295,23.948320654152838,-32.41568500976558,48.94365099918226,-1.113635282684804,12.363327673195784,12,-7.3499908447265625,13.25,2.049995422363395,2.4000091552734375,-88.89999389648438,4,-0.21227196349935662,1.2000054253472097,494.20001220703125,-1.5753343338614674,485.20001220703125,-2.233327229817727,481.5,-0.21227196349935662 5658,2022-01-03,479.6000061035156,492.8999938964844,475.1000061035156,481.0,24028.0,-0.00580428654310805,-2.423076584494127,0.12173859969429347,65.44046809789143,52.609906714634505,-7.038866819114105,-8.237396676860612,-0.946745378305593,13.335434310237247,7.065964699558738,17.79998779296875,-9.456374899140258,7.62500457763673,-16.421693028720085,31.671702183993546,-4.398344225541678,19.648353380815138,-26.80075611621089,20.642213393584584,-34.178087350974366,12.023348803178418,1,-3.0500030517578125,16.04998779296875,9.949989318847656,3.1999969482421875,-118.0,0,-0.1928690550934543,-1.5217391304347827,482.3999938964844,1.2000054253472097,494.20001220703125,-1.5753343338614674,485.20001220703125,-0.1928690550934543 5659,2022-01-04,441.8999938964844,490.20001220703125,440.6000061035156,485.7999877929688,77051.0,-0.0786071970960196,-1.1333349959408312,31.357275204359713,39.53871697961429,51.911733272395445,32.28475789197256,27.850433696047276,36.33435545311602,50.69772918116979,7.249324240237828,49.600006103515625,-5.869153020101521,-28.14500732421874,-55.30531068575135,-0.984703962686126,-41.72515900498507,-14.564855643452404,55.0,2.3090374330971066,-50.92662526655039,13.580151680766312,1,26.850006103515625,50.40000915527344,50.049995422363395,40.90000915527344,-61.60000610351557,1,-0.12061549791615145,-2.423076584494127,479.6000061035156,-1.5217391304347827,482.3999938964844,1.2000054253472097,494.20001220703125,-0.12061549791615145 5660,2022-01-05,434.20001220703125,442.3999938964844,421.20001220703125,441.0,59991.0,-0.01742471553701097,3.4166740841524357,0.15489723777645678,38.64734869286706,51.124627100473155,38.517003774322745,33.727631075787656,43.7429797095906,57.90161671481064,8.311390093248516,21.199981689453125,-2.4294317843789486,-33.58999023437502,-64.71452090451959,-2.465459564230457,-49.152255569447334,-18.02772489930271,61.57398193359376,17.17305567302564,-35.899416858394105,15.562265335072283,1,24.849990844726562,41.399993896484375,65.34998321533203,50.09999084472656,-62.70001220703125,2,-0.09511749688955462,-1.1333349959408312,441.8999938964844,-2.423076584494127,479.6000061035156,-1.5217391304347827,482.3999938964844,-0.09511749688955462 5661,2022-01-06,424.5,432.1000061035156,418.2999877929688,429.0,66925.0,-0.022339962999370355,1.579439732130114,0.6617658938524921,37.647058823529406,49.263534155478425,46.45535532434167,40.835136622299444,52.77500896641436,67.13989611473528,9.442289147878187,15.900024414062443,0.676616472792432,-40.31500244140625,-75.96164762304568,-4.668357259766822,-58.138325032225964,-22.491679850586536,68.29103486328125,7.888055630512074,-46.58562121521784,17.8233225908197,1,33.09999084472656,37.149993896484375,75.04999542236328,59.80000305175781,-62.5,3,-0.09116610649477308,3.4166740841524357,434.20001220703125,-1.1333349959408312,441.8999938964844,-2.423076584494127,479.6000061035156,-0.09116610649477308 5662,2022-01-07,422.2999877929688,425.8999938964844,417.7999877929688,424.1000061035156,48866.0,-0.0051825964829945725,2.0000056514097233,0.40000406901040403,34.744405558098705,47.80571550440395,46.419644457450715,40.77839462049877,54.370862285000385,68.61799409285675,10.33973470852729,8.100006103515568,0.30356631517008736,-39.7550140380859,-79.5704063947972,0.06037831862539633,-59.66271021644155,-19.847317859730254,66.02158424609371,5.99201016548166,-48.27783078520814,19.90769617835564,1,35.050003051757756,36.70001220703119,77.25000762939447,62.000015258789006,-69.89999389648443,4,-0.07435471182603537,1.579439732130114,424.5,3.4166740841524357,434.20001220703125,-1.1333349959408312,441.8999938964844,-0.07435471182603537 5663,2022-01-10,394.3999938964844,420.0,393.70001220703125,420.0,76812.0,-0.06606676462932393,1.0546860564503535,14.22208093857597,29.835387199573006,45.46073889909973,68.81061577669112,66.23844449761549,81.0560181495137,95.54347876017653,11.354603806706459,28.599975585937557,-0.7072112543464755,-63.95000762939452,-113.77313167830363,-14.126883580485412,-88.86156965384907,-39.038445604939966,88.27985140289064,0.7253696263762954,-55.97945791377737,24.911562024454554,1,50.90000915527344,52.40000915527344,105.1500015258789,89.90000915527344,-30.899993896484375,0,-0.002281931821531913,2.0000056514097233,422.2999877929688,1.579439732130114,424.5,3.4166740841524357,434.20001220703125,-0.002281931821531913 5664,2022-01-11,408.2999877929688,414.0,395.2999877929688,397.70001220703125,68050.0,0.035243392777872806,-1.4285691638196956,-0.4140614476057438,28.71080379455701,43.037800774815054,48.539714519488086,51.89609382686126,65.81975466722156,80.71116933798106,11.79989600355727,19.600006103515625,-3.1782859795442278,-48.08001251220696,-102.57307538977489,6.413050365360959,-75.32654395099092,-20.833481073423002,65.48187419717186,29.97942725941404,-24.913568922161584,27.24653143878395,1,37.000015258789006,38.500015258789006,89.77500915527338,76.000015258789,-52.09997558593756,1,-0.11437664238464962,1.0546860564503535,394.3999938964844,2.0000056514097233,422.2999877929688,1.579439732130114,424.5,-0.11437664238464962 5665,2022-01-12,413.1000061035156,415.6000061035156,403.3999938964844,411.0,91841.0,0.011756106916615217,2.4366202026193515,0.19811423964990968,31.55007895217156,40.20487373815429,36.24870277233043,45.141796330958186,59.72458837436875,74.9461872518558,12.23125448269777,12.20001220703125,-5.425442408116567,-40.56999511718749,-98.08361072080567,16.94362048643069,-69.32680291899658,-11.8131873153784,52.67367090831408,50.520825468830346,-1.625130529726711,28.756807801809096,1,32.19999694824219,33.69999694824219,84.97499084472656,71.19999694824219,-60.100006103515625,2,-0.07939970425061604,-1.4285691638196956,408.2999877929688,1.0546860564503535,394.3999938964844,2.0000056514097233,422.2999877929688,-0.07939970425061604 5666,2022-01-13,386.8999938964844,413.0,386.20001220703125,413.0,69291.0,-0.06342292863696053,1.0536384310928448,-12.428538212256406,26.40186970031283,36.94623753317947,50.98967749273447,68.92957860063439,84.1209944563762,100.18195201223455,13.37735202950231,26.899993896484375,-9.588226663955027,-62.99500732421876,-127.57320881180021,1.5831941633626911,-95.28410806800952,-30.705906580428007,71.6663166348655,1.763178872294254,-44.94648104051034,32.28910074379073,1,52.65000915527344,54.65000915527344,111.17500305175781,97.40000915527344,-55.899993896484375,3,-0.03980355166561378,2.4366202026193515,413.1000061035156,-1.4285691638196956,408.2999877929688,1.0546860564503535,394.3999938964844,-0.03980355166561378 5667,2022-01-14,367.0,382.1000061035156,363.8999938964844,381.5,95356.0,-0.051434464229556554,1.3184710899626404,0.5555554256382674,20.316769397492124,31.93249323313511,59.00356782784752,86.24170101568211,103.32873873842408,118.89319570812717,14.482005327762224,23.0,-15.045346420531644,-78.44500122070315,-152.78050627050868,-4.109496170897614,-115.61275374560591,-41.27724869580038,82.88235473243162,5.525856980827239,-35.33207022671807,37.16775252490278,1,60.05000305175781,63.399993896484375,131.0749969482422,117.30000305175781,-36.70001220703125,4,-0.013623978201634857,1.0536384310928448,386.8999938964844,2.4366202026193515,413.1000061035156,-1.4285691638196956,408.2999877929688,-0.013623978201634857 5668,2022-01-17,376.5,378.0,356.6000061035156,365.0,62887.0,0.02588555858310637,1.9517232960668103,-0.7931034482758621,21.895082292882407,29.972089379053788,37.25903127284528,73.91566076820425,92.76838139948273,108.10710840341812,16.038952273263824,21.399993896484375,-22.6735294683628,-64.7450012207031,-144.7730948830955,15.283092441689348,-104.7590480518993,-24.730954389506905,61.344824215399,33.7288032143803,-1.2461524568573168,40.01404683119622,1,23.0,50.25,121.57499694824219,107.80000305175781,-39.70001220703125,0,-0.06401064038118365,1.3184710899626404,367.0,1.0536384310928448,386.8999938964844,2.4366202026193515,413.1000061035156,-0.06401064038118365 5669,2022-01-18,364.1000061035156,373.70001220703125,361.0,373.70001220703125,66736.0,-0.03293491074763444,1.645834194288766,-0.8347831394361414,19.028136266038317,27.792176887183928,41.86508266828662,83.5836259365484,103.9452906621379,119.34342595667158,17.680038566349847,15.5,-30.3962396236347,-72.68999481201172,-159.54479483322018,14.164805209196743,-116.11739482261595,-29.262594801407488,60.74564721398201,12.711864406779661,-15.337392084348508,43.42740001060423,1,30.25,62.649993896484375,131.59999084472656,120.19999694824219,-31.5,1,-0.001647915664535926,1.9517232960668103,376.5,1.3184710899626404,367.0,1.0536384310928448,386.8999938964844,-0.001647915664535926 5670,2022-01-19,374.2999877929688,380.0,360.20001220703125,362.3999938964844,69309.0,0.028014231031221914,-1.4294527229052811,-1.2395819094455083,19.522110581298577,25.77829374915828,24.892434209103442,69.45466381185156,92.88310601322542,107.85801408665219,19.331935049431614,19.79998779296875,-39.66450898188032,-57.73501281738277,-147.43889045666373,31.968864821898194,-102.58695163702322,-12.883073997742315,39.626361970291725,31.382949654107122,11.921302191894064,44.85193881964047,1,16.950012207031193,52.45001220703119,111.60000610351557,110.000015258789,-40.29998779296881,2,-0.048356869292629945,1.645834194288766,364.1000061035156,1.9517232960668103,376.5,1.3184710899626404,367.0,-0.048356869292629945 5671,2022-01-20,383.5,383.5,368.1000061035156,375.8999938964844,57759.0,0.024579247948359084,3.052626718118191,0.6386563026524631,24.52344389836341,24.642631342521025,10.353767090475799,56.5874402066828,82.83909521517103,97.27889591561649,21.073659345981444,15.399993896484375,-43.02258356525397,-44.36500091552733,-134.99383620139088,46.263834370336156,-89.67941855845908,0.9494167274044116,21.254134777701324,100.0,80.78661893023511,45.314417642931744,1,4.8000030517578125,43.25,101.19999694824219,100.80000305175781,-43.5,3,-0.07953063885267275,-1.4294527229052811,374.2999877929688,1.645834194288766,364.1000061035156,1.9517232960668103,376.5,-0.07953063885267275 5672,2022-01-21,377.0,382.2999877929688,373.8999938964844,377.8999938964844,56706.0,-0.016949152542372836,-1.3661934297000413,-0.11842015443488317,24.064712688137078,24.00144528569481,10.898275021791108,58.967305454046254,88.06044345703907,102.37353886071264,22.954755781473374,9.600006103515625,-46.21879346429387,-46.33000030517576,-137.64049207896983,44.980491468618254,-91.98524619207274,-0.6747544182787806,20.049474189831585,75.83642574413557,54.457276699144984,45.655245886897006,1,9.100006103515625,49.75,107.62499237060547,107.30000305175781,-33.600006103515625,4,-0.12201591511936338,3.052626718118191,383.5,-1.4294527229052811,374.2999877929688,1.645834194288766,364.1000061035156,-0.12201591511936338 5673,2022-01-24,368.7999877929688,376.20001220703125,365.70001220703125,373.8999938964844,73740.0,-0.02175069550936659,1.1649389179206608,5.666711878200066,28.282828832308383,23.95389251211163,16.857820271470075,61.92282109603025,94.78278422062078,108.92421799423977,25.45593439788844,11.29998779296875,-49.086684907612664,-49.18501129150383,-140.10215277047814,41.73213018747049,-94.64358203099101,-3.7264405520166406,21.77757150305223,36.90978580054354,12.576488488435984,45.458570739487165,1,17.300018310546818,57.95001220703119,115.82500457763666,115.500015258789,-24.199981689453182,0,-0.10439262818417605,-1.3661934297000413,377.0,3.052626718118191,383.5,-1.4294527229052811,374.2999877929688,-0.10439262818417605 5674,2022-01-25,360.0,372.3999938964844,351.70001220703125,370.2999877929688,68408.0,-0.023861139057056557,1.855169888200431,2.0196030326059327,28.09917310706372,23.57045852932187,20.21138695572205,64.45843901367721,101.99816848618303,115.99418333480548,27.995018582905978,20.699981689453125,-51.99107169096226,-51.909999084472645,-141.1797189432292,37.359720774283915,-96.54485901385095,-7.275139155094337,25.14115078522019,26.1006005631359,0.8259898234466441,44.63485992937829,1,22.350006103515625,64.30000305175781,124.62499237060547,124.30000305175781,-18.399993896484375,1,-0.0644444783528646,1.1649389179206608,368.7999877929688,-1.3661934297000413,377.0,3.052626718118191,383.5,-0.0644444783528646 5675,2022-01-26,369.0,373.70001220703125,355.8999938964844,362.1000061035156,74280.0,0.02499999999999991,1.184048873003956,-0.6699031139818042,33.550682873724526,24.36477110414539,4.803033114861137,48.809141928397764,91.30171810924901,105.36918775791918,30.416904124178266,17.800018310546875,-51.56914097287256,-37.099998474121094,-121.26507881091266,47.06508186267047,-79.18253864251687,4.982541694274687,10.121745841146208,54.40249821980726,25.816212287365268,42.08254016839577,1,-1.399993896484375,55.30000305175781,112.47499084472656,115.30000305175781,-38.70001220703125,2,-0.09864496990917171,1.855169888200431,360.0,1.1649389179206608,368.7999877929688,-1.3661934297000413,377.0,-0.09864496990917171 5676,2022-01-27,366.2999877929688,369.0,347.0,361.0,82476.0,-0.007317106252117012,3.112144841394338,0.7681148523434507,33.45153783692432,25.82418981963786,4.775869227896578,43.67515667450658,92.17122859872751,106.33217092914214,32.798265942146024,22.0,-52.28431820913744,-33.40500946044915,-108.31178825803312,41.50176933713482,-70.85839885924116,4.048379938342862,7.885845994036686,54.6742052891391,22.27029240973519,37.453389398792,1,-1.0499877929688068,55.65000915527338,114.10000610351557,119.85000610351557,-51.29998779296881,3,-0.08817905779244695,1.184048873003956,369.0,1.855169888200431,360.0,1.1649389179206608,368.7999877929688,-0.08817905779244695 5677,2022-01-28,380.0,380.1000061035156,367.2999877929688,369.0,58311.0,0.03740107197266518,1.285715064223073,2.0754764783785116,45.35484159312752,28.430829741887315,-7.695422426713037,23.094306527967092,76.17543945918419,90.88690408289563,34.86902812891371,13.800018310546818,-53.761997765281365,-14.584997558593727,-78.948942485538,49.77894736835054,-46.766970022065834,17.59697490487838,-33.0,99.69786681246259,60.672517544697676,32.181972463472135,1,-14.75,41.94999694824219,99.79999542236328,110.39999389648438,-67.20001220703125,4,-0.10526315789473684,3.112144841394338,366.2999877929688,1.184048873003956,369.0,1.855169888200431,360.0,-0.10526315789473684 5678,2022-01-31,387.1000061035156,387.7999877929688,379.2999877929688,384.6000061035156,56974.0,0.018684226588199015,3.359015290232591,0.22727272727272727,42.84751161345892,31.077427002711826,-14.677152307976655,9.17976795532195,67.08562350779243,82.43564940476358,37.32862581218936,8.5,-51.57742715928583,-2.8599914550781023,-53.28673582193886,47.56675291178266,-28.07336363850851,22.353380728352306,-40.100006103515625,98.28435809097519,55.714099715864585,25.213372183430387,1,-19.70001220703125,34.84999084472656,92.69998931884766,108.54998779296875,-91.60000610351562,0,-0.11289075566520479,1.285715064223073,380.0,3.112144841394338,366.2999877929688,1.184048873003956,369.0,-0.11289075566520479 5679,2022-02-01,388.6000061035156,395.70001220703125,386.2999877929688,389.0,61648.0,0.0038749676475047234,-2.7599868164867787,-0.15999755859375,41.5458951442308,33.524514176370964,-13.786107001036726,3.6700954935448635,64.36204728929908,79.33989788372514,38.80300303210797,9.400024414062443,-45.976795233069936,1.3050079345703125,-42.80158668534125,45.411602554481874,-20.74828937538547,23.358305244526093,-39.96800659179689,85.42093567999038,42.0447091419685,22.053297309955788,2,-17.25,33.34999084472656,91.47499084472656,107.04998779296875,-69.20001220703125,1,-0.11322696682685907,3.359015290232591,387.1000061035156,1.285715064223073,380.0,3.112144841394338,366.2999877929688,-0.11322696682685907 5680,2022-02-02,392.8999938964844,400.20001220703125,391.0,392.2999877929688,44097.0,0.011065331254326738,-4.750040531390369,-1.5000381475545996,52.439024390243894,36.62624534213546,-16.95300997605989,-4.092452070445347,58.74071831400164,73.60944026691789,39.508169371563184,11.600006103515625,-40.94808576534689,7.6699966430663835,-30.682006206314668,46.021999492447435,-11.506004781624142,26.84599806775691,-41.44391362304691,86.27816421895095,36.08337316076736,19.17600142469051,2,-19.29998779296875,29.050003051757812,88.92500305175781,102.75,-76.89999389648438,2,-0.13056754540567528,-2.7599868164867787,388.6000061035156,3.359015290232591,387.1000061035156,1.285715064223073,380.0,-0.13056754540567528 5681,2022-02-03,385.7999877929688,396.8999938964844,384.8999938964844,393.0,60184.0,-0.01807077173278393,-1.6666666666666667,-11.999898275775418,58.529939070083564,40.45571494012951,-10.607983519228526,-0.042594200464236565,64.13239103293012,79.23913509401439,40.23354573996993,12.0,-33.85796554575916,2.5049911499024233,-31.118211391489183,36.12819369129403,-14.30661012079338,19.316592420598226,-30.444392964843814,56.23096131227353,0.36991142321006976,16.811601270695817,2,-12.199981689453182,36.15000915527338,97.05001068115229,109.85000610351557,-63.89999389648443,3,-0.14385692523604465,-4.750040531390369,392.8999938964844,-2.7599868164867787,388.6000061035156,3.359015290232591,387.1000061035156,-0.14385692523604465 5682,2022-02-04,390.8999938964844,394.2999877929688,386.2999877929688,386.2999877929688,48807.0,0.013219300842104653,-2.478256254436739,-0.6388886534141455,56.805288943437226,43.624877174699385,-15.118829958708432,-8.02718223465979,56.23588266591446,72.7825436272883,40.97981716832017,8.5,-27.130645298521927,9.17499694824221,-19.321050704566574,37.671044601050994,-5.073026878162182,23.423020774646602,-31.956845678046875,55.50235671356719,-3.0278085098663254,14.2480238264044,2,-17.29998779296875,31.050003051757812,93.15000915527344,104.75,-64.10000610351562,4,-0.19416729363414553,-1.6666666666666667,385.7999877929688,-4.750040531390369,392.8999938964844,-2.7599868164867787,388.6000061035156,-0.19416729363414553 5683,2022-02-07,393.5,395.3999938964844,380.5,390.1000061035156,57886.0,0.006651333190361042,3.13889771922909,0.7391281272183355,65.31249195337554,47.759690379845146,-15.473927740056979,-11.276207763783418,50.88285259823493,68.87200656818447,41.045391297169296,14.899993896484375,-22.070787879788497,11.82000274658202,-16.594493649960043,40.23449914312408,-2.3872454516890116,26.02725094485305,-31.25630266247498,65.98980682539928,1.5951992691921077,14.207248198271033,2,-19.899993896484375,26.449996948242188,91.8499984741211,102.14999389648438,-65.0,0,-0.20508262314366266,-2.478256254436739,390.8999938964844,-1.6666666666666667,385.7999877929688,-4.750040531390369,392.8999938964844,-0.20508262314366266 5684,2022-02-08,361.6000061035156,397.0,360.2999877929688,395.1000061035156,75760.0,-0.08106732883477608,-1.0332396109308646,-9.852958864025993,44.60493751936514,48.98794089602744,18.636748149611947,17.861523778462924,79.33802907751408,99.01358070144033,41.36921464884485,36.70001220703119,-16.879200883635576,-17.7449920654297,-44.58020012359128,9.090215992731885,-31.16259609451049,-4.327388036348907,38.600006103515625,3.258189260878339,-62.61419259009486,13.4176040290808,2,12.0,57.0,124.49999237060547,134.04998779296875,-10.399993896484375,1,-0.18279868636006913,3.13889771922909,393.5,-2.478256254436739,390.8999938964844,-1.6666666666666667,385.7999877929688,-0.18279868636006913 5685,2022-02-09,380.2999877929688,383.6000061035156,364.3999938964844,364.7999877929688,70914.0,0.05171455025943761,-1.3558314829307216,-0.4626865671641791,48.742133687132494,50.68689599049502,1.9089867155427669,-3.6066616173432635,57.97781214720584,78.82489916588696,41.819408573124925,22.0,-12.236278855425553,2.5949905395508495,-19.064232580129328,24.254213659231027,-8.23462102028924,13.424602099390938,19.102023925781168,54.495894680297376,-6.767949318314827,10.829611559840082,2,-0.04998779296880684,14.40000915527338,100.2250137329101,112.000015258789,-25.599975585937557,2,-0.1601367232481683,-1.0332396109308646,361.6000061035156,3.13889771922909,393.5,-2.478256254436739,390.8999938964844,-0.1601367232481683 5686,2022-02-10,371.5,383.5,369.20001220703125,382.0,55975.0,-0.023139595254889733,1.1185167100694444,-0.6774193548387096,47.87644787644788,50.96707446641949,12.878476368348515,4.195550008378859,64.59232323474538,85.91981045036022,41.764582118548994,14.29998779296875,-6.785966760889096,-5.43499755859375,-26.810956909188235,15.940961792000735,-16.122977233890992,5.2529821167034925,27.11997124023435,30.517734282620847,-27.70883226345965,10.687979675297228,2,8.75,18.050003051757812,95.82500457763672,111.10000610351562,-4.899993896484375,3,-0.14939434724091516,-1.3558314829307216,380.2999877929688,-1.0332396109308646,361.6000061035156,3.13889771922909,393.5,-0.14939434724091516 5687,2022-02-11,362.0,372.7999877929688,361.6000061035156,367.0,40087.0,-0.025572005383580065,-2.8620707798836316,0.47619047619047616,47.40061604450152,51.47297495875756,21.854943652274187,14.020599719704194,71.82231972392333,93.90084963605022,41.22487682066801,11.199981689453182,-3.138326185862695,-14.68499755859375,-36.65878700174966,7.288791884562158,-25.671892280171676,-3.698102837015824,35.853571571289024,4.63218430947959,-53.96549627348555,10.986894721577944,2,18.25,24.449996948242188,97.62499237060547,119.14999389648438,0.70001220703125,4,-0.11077349752352383,1.1185167100694444,371.5,-1.3558314829307216,380.2999877929688,-1.0332396109308646,361.6000061035156,-0.11077349752352383 5688,2022-02-14,352.3999938964844,358.0,345.79998779296875,358.0,55796.0,-0.026519353877115015,3.3571424678884583,1.120001220703125,47.11245982103621,52.091482145069264,29.07239093483173,22.896431529705637,79.74833400895045,102.39924492898285,40.66067778933186,16.20001220703125,0.697280728862836,-23.080003356933616,-47.592994202391935,1.4329874885247023,-35.336498779662804,-10.823507934204429,44.70250599923827,12.890633847562349,-47.75979063946934,12.256495422729165,2,20.600006103515625,30.5,105.7750015258789,128.5,9.600006103515625,0,-0.07264474048497138,-2.8620707798836316,362.0,1.1185167100694444,371.5,-1.3558314829307216,380.2999877929688,-0.07264474048497138 5689,2022-02-15,363.5,365.2999877929688,351.79998779296875,352.1000061035156,42175.0,0.031498315254727904,-1.2499942779686628,-2.035710977051896,47.94315650791289,51.59194126925472,15.687198162124218,12.384109428187116,66.29187094743668,90.52562539128434,39.86241616257957,13.500000000000057,1.2903191243926813,-11.949996948242188,-36.52302476396801,12.623030867483635,-24.2365108561051,0.3365169596207238,31.55039941161249,46.825406436622366,-14.011594137606785,12.286513907862926,2,7.899993896484375,17.199996948242188,82.55000305175781,105.35000610351562,-4.79998779296875,1,-0.09628610729023379,3.3571424678884583,352.3999938964844,-2.8620707798836316,362.0,1.1185167100694444,371.5,-0.09628610729023379 5690,2022-02-16,356.20001220703125,364.1000061035156,350.29998779296875,363.1000061035156,39595.0,-0.02008249736717671,2.1011298369537266,-0.605262946554055,46.348526219302,50.2384509525012,19.259127606704794,19.245281439655287,71.14067614755572,96.90589390846566,39.48846033817226,13.800018310546875,1.5435181644489262,-18.344985961914062,-44.38571920336187,7.695747279533748,-31.365352582637968,-5.324619341190157,36.880370739835485,27.586262723073713,-32.6245338302208,13.020366620723891,2,15.199981689453125,24.499984741210938,89.84999084472656,112.64999389648438,-4.100006103515625,2,-0.014037057351626081,-1.2499942779686628,363.5,3.3571424678884583,352.3999938964844,-2.8620707798836316,362.0,-0.014037057351626081 5691,2022-02-17,353.0,363.6000061035156,350.6000061035156,357.0,41310.0,-0.008983750975200211,-1.9545495529862185,0.5797106577207329,39.43661870933079,48.308598704267155,19.35226816267908,21.126308748147267,71.65026464247342,99.03529451302319,39.34274227419883,13.0,1.699249183933773,-20.019998168945335,-47.390944656161935,7.350948318271264,-33.70547141255361,-6.334524925337064,38.18916714071082,26.666711877893462,-27.369896369981063,13.685473243608293,2,18.399993896484375,26.399993896484375,93.05000305175781,115.85000610351562,5.79998779296875,3,0.004815898603487856,2.1011298369537266,356.20001220703125,-1.2499942779686628,363.5,3.3571424678884583,352.3999938964844,0.004815898603487856 5692,2022-02-18,331.0,353.20001220703125,331.0,352.5,54526.0,-0.062322946175637384,-1.0651174146075582,5.375,30.343373054664553,44.42314104885483,35.71803360553355,41.63821963352336,90.85827478662327,120.28733591125967,39.40673507035415,22.20001220703125,-1.1208897879154165,-39.719998168945324,-72.81504855947912,-6.624947778411524,-56.26752336421225,-23.172472973678396,58.37359996680112,0.0,-46.43857699315393,16.547525195266907,2,33.0,34.600006103515625,109.55000305175781,134.10000610351562,34.600006103515625,4,0.1075528885302588,-1.9545495529862185,353.0,2.1011298369537266,356.20001220703125,-1.2499942779686628,363.5,0.1075528885302588 5693,2022-02-21,330.29998779296875,337.6000061035156,327.20001220703125,328.8999938964844,40309.0,-0.002114840504626181,-3.3333693613504147,-0.06511599518531977,29.457357005569506,42.740076547321976,29.625813921930103,41.43016631424496,88.99073944206708,120.52631094498281,39.26668880450574,10.399993896484375,-4.561595569119504,-38.49501037597656,-76.21578368563098,-0.7742370663221436,-57.35539703080377,-19.634623721149353,55.5711961758243,8.136424074459722,-31.992619068948773,18.86038665482722,2,25.100021362304688,33.4000244140625,98.42501068115234,123.65000915527344,57.20001220703125,0,0.09809272059183582,-1.0651174146075582,331.0,-1.9545495529862185,353.0,2.1011298369537266,356.20001220703125,0.09809272059183582 5694,2022-02-22,336.79998779296875,341.6000061035156,318.0,322.0,54316.0,0.01967908035187138,-1.0701770823573504,10.571465940054496,30.534349851721856,40.716989454498574,21.49880847538327,34.89188768538878,80.61633355519768,113.32056212382253,38.82379048077576,23.600006103515625,-8.325024619197734,-30.83500976562499,-71.0397127596226,9.369693228372626,-50.93736126262377,-10.73265826862621,44.377502434883354,40.78087918416794,6.221319499812871,20.102351496998804,2,13.95001220703125,22.300018310546875,76.32501220703125,113.50001525878906,43.9000244140625,1,0.07482189168760223,-3.3333693613504147,330.29998779296875,-1.0651174146075582,331.0,-1.9545495529862185,353.0,0.07482189168760223 5695,2022-02-23,332.6000061035156,337.79998779296875,329.20001220703125,336.79998779296875,40350.0,-0.012470254874340614,1.7741938659486811,-0.2837827806485403,31.161477128779637,38.85977048253543,20.36230065096339,38.182698321889234,82.22259654820061,116.85825319596802,38.457768140367826,8.5999755859375,-13.7683545445434,-33.214991760253895,-76.3483848450312,9.918401324523415,-54.78168830264252,-11.648295217865268,42.25973510155126,32.0175529590335,0.19104778747614404,21.56669654238865,2,12.79998779296875,26.5,77.94999694824219,117.69999694824219,39.899993896484375,2,0.07847265671845016,-1.0701770823573504,336.79998779296875,-3.3333693613504147,330.29998779296875,-1.0651174146075582,331.0,0.07847265671845016 5696,2022-02-24,334.0,334.0,317.1000061035156,323.0,64885.0,0.004209241944657771,2.072726162997159,-2.619059037238874,29.309088536285657,36.849600759400346,14.621092679745573,36.08910509578487,78.34964076245456,114.9203326260282,37.945139211330634,16.899993896484375,-14.501060234917247,-30.199998474121116,-75.61532166736453,15.215324719122293,-52.90766007074279,-7.49233687749944,35.17376708456021,46.81437960986538,17.23986321053686,22.707661596621694,2,7.1999969482421875,24.650009155273438,75.0,116.30000305175781,46.0,3,0.05419163504046587,1.7741938659486811,332.6000061035156,-1.0701770823573504,336.79998779296875,-3.3333693613504147,330.29998779296875,0.05419163504046587 5697,2022-02-25,340.0,342.1000061035156,333.3999938964844,335.5,42380.0,0.017964071856287456,1.0,0.4090909090909091,31.01489925297976,35.060982918505175,5.780042728985677,28.394559090791688,70.10173477862384,108.52200775076375,38.00612941181273,8.70001220703125,-17.304770887794803,-22.199998474121116,-68.20484921716616,23.804852268923923,-45.20242384564364,0.8024268974014035,22.924915766834886,91.5999755859375,63.87925971890424,23.002425371522513,2,1.1999969482421875,18.650009155273438,67.5250015258789,110.30000305175781,46.79998779296881,4,0.055294081744025725,2.072726162997159,334.0,1.7741938659486811,332.6000061035156,-1.0701770823573504,336.79998779296875,0.055294081744025725 5698,2022-02-28,343.3999938964844,350.8999938964844,334.0,335.0,110324.0,0.009999982048483513,-2.2500007335960586,1.8666653103298612,41.90390652278149,34.38995514237947,1.0830347454848948,22.717547535700305,64.3019255276796,104.77933377665784,38.368962199672445,16.899993896484375,-19.520389539049575,-16.615003967285134,-61.78384540590088,28.55383747133061,-39.199424686593034,5.969416752022767,14.025932710752215,77.81064287378177,45.05424289953875,22.58442071930787,2,-2.79998779296875,15.250015258789062,63.02500915527344,106.90000915527344,52.39999389648443,0,0.06464767793130277,1.0,340.0,2.072726162997159,334.0,1.7741938659486811,332.6000061035156,0.06464767793130277 5699,2022-03-01,344.6000061035156,349.70001220703125,327.0,345.1000061035156,45032.0,0.0034945027034363196,3.68040899795501,-0.05952385277437684,31.190735518700762,32.705756175645995,-3.4418254142942146,19.027711179214123,60.901899649411234,103.17467562867881,39.37244897069361,22.70001220703125,-21.132749526267048,-13.214991760253895,-56.779304533584536,30.349321013076747,-34.99714814691919,8.567164626411397,7.986810043274431,81.3609761294668,49.233075597236024,21.782156386665307,3,-4.25,14.050003051757812,61.82499694824219,105.69999694824219,45.69998168945318,1,0.12449214491191118,-2.2500007335960586,343.3999938964844,1.0,340.0,2.072726162997159,334.0,0.12449214491191118 5700,2022-03-02,341.6000061035156,351.5,337.1000061035156,343.5,50101.0,-0.008705745638027729,-1.642202194467076,3.79998779296875,33.22110446224502,32.01514348152536,-3.051531845566217,18.95944932953512,61.09941246847916,105.36845835661052,40.677627702482575,14.399993896484375,-22.18934424799744,-13.649992370605446,-54.470959568206865,27.170974826995973,-34.06047596940613,6.760491228195235,-24.5,71.2209428691319,37.282887494192025,20.410483598800706,3,-6.4499969482421875,17.050003051757812,61.724998474121094,106.25,51.899993896484375,2,0.11446137413612067,3.68040899795501,344.6000061035156,-2.2500007335960586,343.3999938964844,1.0,340.0,0.11446137413612067 5701,2022-03-03,330.29998779296875,342.70001220703125,329.20001220703125,338.8999938964844,40024.0,-0.03307967830399461,-1.5000098899949985,4.526333542138486,32.56325429428203,32.26179695259397,5.241012635123866,27.287396268446344,69.48844998607336,115.66062827311646,41.9034010104223,13.5,-24.669396670801348,-22.175010681152344,-61.77925728920479,17.429235926900105,-41.97713398517857,-2.372887377126119,-12.511981811523412,13.469337930484693,-23.1770392725913,19.802123304026214,3,4.0000152587890625,28.350021362304688,65.65001678466797,117.55001831054688,43.4000244140625,3,0.12776268170340388,-1.642202194467076,341.6000061035156,3.68040899795501,344.6000061035156,-2.2500007335960586,343.3999938964844,0.12776268170340388 5702,2022-03-04,315.0,337.20001220703125,315.0,326.3999938964844,68376.0,-0.046321490640074625,-2.894741068918901,1.3255797448590336,30.641826328454414,32.393404655136735,20.151910408322237,38.58802381568853,81.61386074603513,129.85037397609466,43.34703065475155,22.20001220703125,-26.95826596816977,-33.67999877929685,-72.31516804080832,4.955170482214612,-52.997583410052584,-14.36241414854112,36.5,0.0,-38.01336388517778,19.317584630755746,3,18.25,42.600006103515625,78.5999984741211,130.5,44.0,4,0.20634920634920628,-1.5000098899949985,330.29998779296875,-1.642202194467076,341.6000061035156,3.68040899795501,344.6000061035156,0.20634920634920628 5703,2022-03-07,312.79998779296875,322.29998779296875,302.0,305.5,72961.0,-0.006984165736607095,-1.8391615555014917,-0.6403501492417448,21.094637884801557,31.344547769923366,21.91286461636531,36.29296341713615,80.29037531577882,130.85540427498722,44.753216193526725,20.29998779296875,-28.263244817936993,-31.845010375976585,-67.51345588474328,3.8234351327901095,-49.67923313035993,-14.010787621593238,37.97001220703123,21.818157157512626,-14.457580950126317,17.834222754383347,3,13.95001220703125,38.300018310546875,80.80001068115234,132.70001220703125,41.800018310546875,0,0.23657289925784153,-2.894741068918901,315.0,-1.5000098899949985,330.29998779296875,-1.642202194467076,341.6000061035156,0.23657289925784153 5704,2022-03-08,295.5,316.0,287.5,311.0,79843.0,-0.055306868504160556,1.2352941176470589,-2.1232912217920954,18.93551452255457,29.986107480342806,36.58574154051803,51.00189114020179,93.60621166454212,146.85247031940196,45.624823218447766,28.5,-26.655431328904285,-45.839997863769554,-86.75693177788247,-4.923063949656637,-66.29846482082598,-25.381530906713124,53.31919999999997,12.5,-23.8473419136576,20.458466957056455,3,24.0,48.350006103515625,99.17499542236328,150.0,54.5,1,0.3394246625819588,-1.8391615555014917,312.79998779296875,-2.894741068918901,315.0,-1.5000098899949985,330.29998779296875,0.3394246625819588 5705,2022-03-09,319.3999938964844,319.6000061035156,296.0,299.6000061035156,67392.0,0.08087984398133452,1.3366328556277705,-1.2774185672883065,35.81080750186031,30.70852069873999,11.864047114485402,23.510906535540244,65.79836106742425,121.80723875144895,46.44014908275072,24.100006103515625,-24.249557280183467,-18.895004272460938,-56.53728461727394,18.747276072352065,-37.71614444486744,-0.07386410005443622,25.740054103515604,57.78983123561887,19.382771873963755,18.821140172406487,3,0.100006103515625,24.45001220703125,77.25000762939453,126.10000610351562,22.300018310546875,2,0.22197869521394753,1.2352941176470589,295.5,-1.8391615555014917,312.79998779296875,-2.894741068918901,315.0,0.22197869521394753 5706,2022-03-10,316.0,325.79998779296875,314.0,319.0,52478.0,-0.010644940392786295,-2.371425083705357,-0.15151524492683482,42.48496902067918,31.98297289515104,13.904426477072207,23.757868327563415,64.88027720755821,123.80865374172538,47.12357604291599,11.79998779296875,-22.51285357339583,-19.519998168945335,-54.9747976425852,15.934801304694531,-37.2473979057653,-1.7925984321253736,25.681645119999985,57.34405030179851,13.497177336255383,17.727399736819944,3,3.5,26.25,81.7750015258789,129.5,21.399993896484375,3,0.245253164556962,1.3366328556277705,319.3999938964844,1.2352941176470589,295.5,-1.8391615555014917,312.79998779296875,0.245253164556962 5707,2022-03-11,321.8999938964844,324.5,308.5,315.20001220703125,43632.0,0.018670866761026472,1.6890770094809702,-2.2333272298177085,46.00000174386211,32.43809458638222,5.774155497360823,15.49403551927287,55.02214264932735,116.59725268597623,47.63195518614719,16.0,-20.47999724152254,-11.615003967285134,-45.253537079070384,22.023529144500117,-28.43427052317776,5.204262588607492,16.5307525163156,89.8172450665889,39.74084987891495,16.81926655589264,3,-2.399993896484375,20.350006103515625,75.87500762939453,123.60000610351562,20.100006103515625,4,0.16091960016378426,-2.371425083705357,316.0,1.3366328556277705,319.3999938964844,1.2352941176470589,295.5,0.16091960016378426 5708,2022-03-14,326.79998779296875,329.70001220703125,311.79998779296875,322.5,48836.0,0.015222099998113414,2.5445464379165936,0.6417909767929126,45.16440834540953,33.99072490046097,-1.9312724195346505,9.04137316444951,46.22960394778647,110.33716259631132,47.52558869441912,17.9000244140625,-18.156709266150415,-5.435009765625011,-37.978250931658806,27.108231400408783,-21.70663034864191,10.836610817391886,8.574913835063228,93.12790621994344,40.145849183692235,16.271620583016905,3,-7.29998779296875,15.45001220703125,70.97501373291016,118.70001220703125,18.100006103515625,0,0.09853125278398212,1.6890770094809702,321.8999938964844,-2.371425083705357,316.0,1.3366328556277705,319.3999938964844,0.09853125278398212 5709,2022-03-15,328.5,336.20001220703125,320.5,323.79998779296875,60862.0,0.005201995931860992,-1.7787662242963396,1.0930291975983308,47.96828228368283,35.62930021395405,-6.878599202482917,4.832573422132953,41.791915403459484,107.34658070054746,47.81654207676092,15.70001220703125,-16.43273569408734,-1.9849975585937614,-31.024886352991246,27.054891235803723,-16.504941955792503,12.53494683860498,-41.0,80.84574659486181,24.17034647731971,14.519944397198747,3,-13.399993896484375,13.75,68.2750015258789,117.0,-11.20001220703125,1,0.0794520733744768,2.5445464379165936,326.79998779296875,1.6890770094809702,321.8999938964844,-2.371425083705357,316.0,0.0794520733744768 5710,2022-03-16,351.20001220703125,353.6000061035156,329.0,334.0,66969.0,0.06910201585093234,1.2363641912286931,3.6595675605480165,57.03764749953175,38.34867723675958,-31.37283165109568,-19.248092207872787,16.80978943089883,83.58666619104781,47.63982530622668,25.100006103515625,-16.641540627406698,20.96501464843749,-7.216154032915938,49.146183329790915,6.874430307760804,35.05559898911417,-62.72601196289065,94.67850649293528,35.237411333591034,14.090584340676712,3,-30.650009155273438,-15.650009155273438,44.899993896484375,94.29998779296875,-41.100006103515625,2,-0.0034168911313244843,-1.7787662242963396,328.5,2.5445464379165936,326.79998779296875,1.6890770094809702,321.8999938964844,-0.0034168911313244843 5711,2022-03-17,354.70001220703125,359.5,351.0,353.3999938964844,48646.0,0.00996583108868676,-1.7868824574130124,0.07558240627384184,56.140355350008804,41.1818471280434,-34.696399950823775,-23.83630092211689,11.334001957181044,78.90861869054345,47.32066617610411,8.5,-15.824214406720671,24.38001403808596,-4.098949121960402,52.85897719813232,10.14053245806275,38.61949561810917,-63.620971728515656,90.58825922947304,33.76034893084834,14.239481580023194,3,-31.20001220703125,-19.20001220703125,32.774986267089844,90.79998779296875,-58.20001220703125,3,-0.036650689463219255,1.2363641912286931,351.20001220703125,-1.7787662242963396,328.5,2.5445464379165936,326.79998779296875,-0.036650689463219255 5712,2022-03-18,366.6000061035156,367.20001220703125,350.0,355.29998779296875,98545.0,0.03354946007032722,1.7519952343866347,8.692199347402521,59.0483658338368,45.39892801126954,-43.032523722627445,-34.71219530631049,-2.373313081923243,65.93890999017913,46.19357610111049,17.20001220703125,-14.862153165739073,34.50000762939453,1.7171416643101338,67.28287359447893,18.108574646852333,50.89144061193673,-71.41570805371094,98.91695696913209,42.89492490882233,16.391432982542195,3,-39.25,-36.45001220703125,18.29999542236328,71.89999389648438,-68.39999389648438,4,-0.07965087758014422,-1.7868824574130124,354.70001220703125,1.2363641912286931,351.20001220703125,-1.7787662242963396,328.5,-0.07965087758014422 5713,2022-03-21,362.70001220703125,366.1000061035156,356.79998779296875,365.7999877929688,39217.0,-0.01063828104624509,4.027020339486317,-0.2743336781183968,56.91367721446538,49.6187238659263,-34.9893341286363,-29.787644141665282,0.5362161572086848,68.59993008842827,44.89750784010451,9.800018310546875,-12.964455249191815,28.980012512207054,-6.518053119606805,64.47807814402091,11.230979696300153,46.729045328113955,-61.754457024648445,90.36402821470254,35.99616597392936,17.74903281590692,3,-31.100006103515625,-35.350006103515625,20.649986267089844,63.29998779296875,-54.0,0,-0.05707199203295188,1.7519952343866347,366.6000061035156,-1.7868824574130124,354.70001220703125,1.2363641912286931,351.20001220703125,-0.05707199203295188 5714,2022-03-22,362.0,363.3999938964844,352.0,360.0,43875.0,-0.0019300032629491204,3.750009536767417,-0.6451663713329278,57.93156801254875,52.07658614489168,-26.668797610149966,-28.567585556376116,-0.2308986382505509,67.91658246390557,43.36092339533377,11.399993896484375,-9.367701675436308,27.019999694824207,-10.660248410060603,64.70024779970902,8.17987564238183,45.860123747266584,-55.75408825564534,86.38740694937759,32.74058918630814,18.8401240524424,3,-24.149993896484375,-34.649993896484375,15.949996948242188,61.0,-49.100006103515625,1,-0.047237585921313885,4.027020339486317,362.70001220703125,1.7519952343866347,366.6000061035156,-1.7868824574130124,354.70001220703125,-0.047237585921313885 5715,2022-03-23,358.70001220703125,371.0,356.0,363.1000061035156,35219.0,-0.00911598837836669,-2.0612187701438995,-2.1999969482421875,61.77447353371358,54.219864424117716,-19.230097629074976,-24.466399029237436,1.3786244135890229,69.8063642643707,41.56893902216638,15.0,-4.518025257243437,22.415011596679676,-16.698774607193627,61.52879780055298,2.858118494742996,41.971904698616356,-47.57777242566249,41.42862955729167,-16.585708789232598,19.556893101936666,3,-18.95001220703125,-29.45001220703125,17.34998321533203,64.14997863769531,-55.70001220703125,2,-0.11541684696171017,3.750009536767417,362.0,4.027020339486317,362.70001220703125,1.7519952343866347,366.6000061035156,-0.11541684696171017 5716,2022-03-24,352.1000061035156,359.3999938964844,349.6000061035156,358.5,53768.0,-0.018399793361886685,1.390246262518748,1.4545460850748029,66.57730479316908,56.506231429596276,-7.789987155118524,-17.329343612015748,7.021253333781203,74.85564965413243,39.47673376080431,9.79998779296875,2.5781924566887255,14.910005187988304,-24.813995109122573,54.63400548509918,-4.951994960567106,34.772005336543714,-34.98999030028375,11.682246322559484,-51.453442015738766,19.862000148555428,3,-10.70001220703125,-22.850006103515625,23.949989318847656,70.74998474121094,-45.70001220703125,3,-0.119284292166846,-2.0612187701438995,358.70001220703125,3.750009536767417,362.0,4.027020339486317,362.70001220703125,-0.119284292166846 5717,2022-03-25,358.79998779296875,374.8999938964844,354.3999938964844,354.8999938964844,44915.0,0.019028632698981918,-7.367357361284978,-0.6093746274706149,69.75945638842701,59.2390145454871,-9.728285200136895,-23.767219555332133,0.06354422313148689,67.31155786504036,37.652371067954945,22.79998779296875,6.8472409394135525,20.66998748779298,-20.206992030501965,61.546967006087925,0.23149772864553597,41.108477246940424,-36.30097357006008,36.36358153504698,-30.67667173242892,20.438489759147473,3,-11.099990844726562,-27.599990844726562,16.600006103515625,64.05000305175781,-59.199981689453125,4,-0.17363430856334494,1.390246262518748,352.1000061035156,-2.0612187701438995,358.70001220703125,3.750009536767417,362.0,-0.17363430856334494 5718,2022-03-28,365.6000061035156,370.3999938964844,354.79998779296875,358.70001220703125,44229.0,0.01895211410784814,-1.1224436412554937,1.769231973081889,83.09726635680325,63.14223499805604,-11.673296681124782,-30.376196128155243,-7.226758733290467,59.46847481300176,36.45256754441295,15.600006103515625,10.765403865844291,26.360005187988293,-16.286872326067055,69.00688270204364,5.03656643096059,47.683443945015995,-36.81287431977785,63.24113723266951,-10.2561641531453,21.323438757027684,3,-13.650009155273438,-34.40000915527344,-0.8000030517578125,48.34999084472656,-66.70001220703125,0,-0.18435446600457883,-7.367357361284978,358.79998779296875,1.390246262518748,352.1000061035156,-2.0612187701438995,358.70001220703125,-0.18435446600457883 5719,2022-03-29,387.5,393.7999877929688,368.6000061035156,369.1000061035156,71464.0,0.059901514034120806,-1.5979370739925716,2.6666681409471074,82.7719009162617,66.00159648880381,-27.182548270561085,-51.53991876449345,-28.97291601563461,36.6437709842217,35.22753553747708,28.199981689453182,14.783464400757168,46.11499938964846,-1.6726210074278924,93.90261978672481,22.221189191110284,70.00880958818664,-53.17932476273262,85.74662804787523,9.83850662702308,23.89381019853818,3,-15.800003051757812,-46.850006103515625,-27.949989318847656,24.550003051757812,-91.79998779296875,1,-0.2033548072076613,-1.1224436412554937,365.6000061035156,-7.367357361284978,358.79998779296875,1.390246262518748,352.1000061035156,-0.2033548072076613 5720,2022-03-30,380.70001220703125,389.5,380.0,389.0,60472.0,-0.01754835559475809,1.0430134343149287,-0.45108644272727727,80.14912375007324,68.6692374221443,-17.609777928329436,-43.91184676440844,-22.423762487973306,42.60264654922571,34.08445112198175,9.5,18.798486080058808,37.360011291503895,-13.561088741869185,88.28111132487697,11.899461274817327,62.82056130819046,-38.05223321196564,70.36203390766693,-7.568211539607944,25.460550016686554,3,-9.000015258789062,-40.050018310546875,-25.775009155273438,26.749984741210938,-94.20001220703125,2,-0.1780930289901752,-1.5979370739925716,387.5,-1.1224436412554937,365.6000061035156,-7.367357361284978,358.79998779296875,-0.1780930289901752 5721,2022-03-31,372.5,387.2999877929688,372.1000061035156,381.0,55619.0,-0.021539301140268807,-2.2688175571467135,1.024097891710237,73.08394310476801,70.22874600780334,-7.397202461520578,-34.13851390107328,-14.871630331339702,49.87019679777461,32.44677319816053,15.199981689453182,22.53000834785786,27.049998474121082,-25.0789390169399,79.17893596518206,0.9855297285905635,53.1144672196516,-22.690911773227924,45.9391089020718,-29.228103405720596,26.064468745530498,3,-0.8000030517578125,-31.850006103515625,-20.25,34.94999694824219,-84.79998779296875,3,-0.18657718120805367,1.0430134343149287,380.70001220703125,-1.5979370739925716,387.5,-1.1224436412554937,365.6000061035156,-0.18657718120805367 5722,2022-04-01,380.0,380.0,369.0,372.5,52837.0,0.020134228187919545,1.9333333333333333,-0.8823529411764706,73.70766774466418,72.0947449556032,-14.300355134759684,-38.49273815359061,-22.736171122480982,41.30262904880681,30.222878883693525,11.0,23.70726717785567,31.299998474121082,-20.940384957984406,83.54038190622657,5.17980675806831,57.420190190173855,-24.032185833960398,64.61541591546465,-7.937855714842684,26.120191716052755,4,-8.300003051757812,-39.350006103515625,-30.074996948242188,27.0,-87.60000610351562,4,-0.19368422658819906,-2.2688175571467135,372.5,1.0430134343149287,380.70001220703125,-1.5979370739925716,387.5,-0.19368422658819906 5723,2022-04-04,386.7999877929688,392.2999877929688,381.0,381.0,48343.0,0.017894704718338872,-2.896555715743966,0.7733317057291742,74.850807271978,73.97466042887311,-19.357946906301834,-41.59729366631865,-29.564847949205785,33.425455398759084,27.750209182322433,12.299987792968807,25.11778040939697,34.3999862670899,-17.61624977697801,86.41622231115781,8.391868245055946,60.408104289123855,-25.535669319159126,72.2222020386242,0.6882181395131681,26.00811802203395,4,-15.09999084472662,-46.14999389648443,-36.874984741210994,20.200012207031193,-104.7999877929688,0,-0.22543946339555254,1.9333333333333333,380.0,-2.2688175571467135,372.5,1.0430134343149287,380.70001220703125,-0.22543946339555254 5724,2022-04-05,395.7999877929688,399.1000061035156,386.1000061035156,387.5,68022.0,0.023267839410628932,-1.3423474942538849,1.4310353899418018,71.52508981478537,75.05806223788109,-25.769106992631862,-45.00523422933691,-38.20585439022494,23.40244231039577,24.91478444316415,13.0,25.46311763451115,38.38498687744146,-9.726651094626618,86.49662484950954,14.329167891407394,62.44080586347553,-29.980675614476866,89.03648624123906,19.586181247706094,24.055818986034048,4,-21.449981689453182,-52.499984741210994,-46.174980163574276,11.200012207031193,-97.59997558593756,1,-0.24482060860287325,-2.896555715743966,386.7999877929688,1.9333333333333333,380.0,-2.2688175571467135,372.5,-0.24482060860287325 5725,2022-04-06,390.2999877929688,397.5,386.20001220703125,394.8999938964844,43640.0,-0.013895907452318834,1.3061156489488583,-0.554218417936998,66.85605294338643,75.0890342545719,-17.11509555706448,-35.75438560593631,-32.6935109321567,27.74604821679111,22.22234339356139,11.29998779296875,26.39445143019566,29.33998718261722,-17.406602360833574,76.08657672606802,5.966692410891824,52.71328195434262,-19.155764586473083,70.76406469725269,3.822846401429018,23.3732947717254,4,-13.549987792968807,-46.999984741210994,-40.799980163574276,16.700012207031193,-88.09997558593756,2,-0.24237760324019608,-1.3423474942538849,395.7999877929688,-2.896555715743966,386.7999877929688,1.9333333333333333,380.0,-0.24237760324019608 5726,2022-04-07,393.5,395.5,388.20001220703125,392.0,47821.0,0.00819885295186995,1.654541015625,-0.3260865238534402,63.88028668258787,74.43579317614532,-15.44963141608929,-34.62588202405891,-35.75669798382876,23.362978780023013,19.888557124043675,7.29998779296875,27.460246261057364,28.664999389648415,-15.145705062042737,72.47570384133957,6.7596471638028675,50.57035161549396,-17.88285152998111,81.3953323323029,17.734662346590433,21.90535222584557,4,-16.550003051757812,-50.19999694824219,-46.59999084472656,13.5,-90.20001220703125,3,-0.27191867852604823,1.3061156489488583,390.2999877929688,-1.3423474942538849,395.7999877929688,-2.896555715743966,386.7999877929688,-0.27191867852604823 5727,2022-04-08,373.70001220703125,397.0,372.20001220703125,396.0,43833.0,-0.05031763098594344,1.0411522840472105,-14.866658528645834,54.8758870524832,71.30008436455422,7.471950108504359,-11.326927228289549,-16.48880149784611,41.56216093512569,16.914825092170027,24.79998779296875,27.944243539122283,6.2750106811523665,-32.706918197886296,45.25693956019103,-13.215953758366993,25.765975120671726,25.399993896484375,5.576209443661021,-52.446789403708465,19.490964439519335,4,10.149993896484375,-30.400009155273438,-27.225006103515625,33.29998779296875,-77.4000244140625,4,-0.23013111370292294,1.654541015625,393.5,1.3061156489488583,390.2999877929688,-1.3423474942538849,395.7999877929688,-0.23013111370292294 5728,2022-04-11,359.0,375.3999938964844,355.29998779296875,371.20001220703125,63295.0,-0.0393363974494263,-1.0510171988029657,0.5470860486694055,48.81703458643142,67.52732143901753,23.621331789552414,6.228453595166911,-2.731556030638558,54.6937599072416,14.340256830669903,20.100006103515625,28.16079060506121,-10.035002136230446,-44.33032350342137,24.260319230960476,-27.182662819825907,7.112658547365015,39.56200622558595,8.447512922934788,-44.0878796076632,17.14766068359545,4,18.199996948242188,-15.699996948242188,-13.574996948242188,46.94999694824219,-56.70001220703125,0,-0.18551533733569814,1.0411522840472105,373.70001220703125,1.654541015625,393.5,1.3061156489488583,390.2999877929688,-0.18551533733569814 5729,2022-04-12,354.6000061035156,365.0,350.0,355.0,52461.0,-0.012256250408034464,-2.1249980131797708,0.03278635215248768,48.39718283847849,63.999328004395885,25.550596811701382,13.369513115536222,0.6067481229849818,57.87502712171863,12.233889652524077,15.0,27.30953820912049,-15.739996337890602,-45.18405665509431,13.704063979313105,-30.462026496492456,-1.0179661792887487,42.399993896484375,9.684223375822368,-42.42792613468566,14.722030158601841,4,19.949996948242188,-11.300003051757812,-15.675003051757812,44.84999084472656,-46.899993896484375,1,-0.20473774634488318,-1.0510171988029657,359.0,1.0411522840472105,373.70001220703125,1.654541015625,393.5,-0.20473774634488318 5730,2022-04-13,350.0,360.2999877929688,349.29998779296875,355.0,52256.0,-0.012972380215280577,-2.4374868870281894,12.500190737773709,49.16600230130183,61.34177902623298,28.31552078351484,18.840995394075094,3.9310996010306667,61.15651000792627,11.26787514956985,11.000000000000057,24.323516386922847,-20.280001831054676,-49.89269377397335,9.332690111863997,-35.08634780251401,-5.47365585959534,44.18000000000001,1.4675304567910872,-53.45539428388708,14.806345971459336,4,24.199996948242188,-2.4499969482421875,-18.324996948242188,42.19999694824219,-38.70001220703125,2,-0.1479999651227678,-2.1249980131797708,354.6000061035156,-1.0510171988029657,359.0,1.0411522840472105,373.70001220703125,-0.1479999651227678 5731,2022-04-14,341.70001220703125,353.1000061035156,341.29998779296875,350.8999938964844,50008.0,-0.023714250837053585,-1.359996459971741,1.839996337890625,43.29412722120098,57.96249674584818,35.52266135682936,27.52852108796037,11.06157438681555,67.93900707489138,10.768247095199868,11.800018310546875,19.399790326561345,-27.92998962402345,-59.48932211556047,3.6293428675135715,-43.70965586979196,-12.150323378254939,48.88958681640628,0.7181765285358469,-54.216259813088726,15.77966624576851,4,28.499984741210938,12.099990844726562,-10.025009155273438,50.49998474121094,-32.600006103515625,3,-0.11559847406756163,-2.4374868870281894,350.0,-2.1249980131797708,354.6000061035156,-1.0510171988029657,359.0,-0.11559847406756163 5732,2022-04-19,337.3999938964844,339.0,328.29998779296875,339.0,61777.0,-0.012584191269918832,12.374964237349559,0.1739140530409832,38.7199951171875,53.947962061982565,37.03948416971849,31.124555202141778,13.953586682624177,70.13025727896525,10.925184584110587,13.4000244140625,14.762707382112694,-30.77000732421874,-65.46543390418634,3.9254192557488636,-48.11772061420254,-13.422294034234937,48.26064400390629,19.320604934775975,-33.13532403079529,17.347713289983798,4,26.300003051757812,16.400009155273438,-6.524993896484375,54.80000305175781,-29.79998779296875,1,-0.10106700272785907,-1.359996459971741,341.70001220703125,-2.4374868870281894,350.0,-2.1249980131797708,354.6000061035156,-0.10106700272785907 5733,2022-04-20,342.0,343.6000061035156,332.0,337.20001220703125,36672.0,0.013633687571811048,1.9000015258789062,-2.999980926586431,28.87651121499617,49.20923110645043,28.403199526474964,26.23955788523972,7.886178211667016,63.46195117184959,10.98213066243662,11.600006103515625,11.467875827391367,-25.13500061035154,-61.70200797247196,11.432006751768881,-43.41850429141175,-6.851496929291329,36.77735988750004,37.32972111765812,-10.464264376816594,18.283503681060203,4,20.899993896484375,13.449996948242188,-11.125,50.19999694824219,-34.5,2,-0.13362576668722592,12.374964237349559,337.3999938964844,-1.359996459971741,341.70001220703125,-2.4374868870281894,350.0,-0.13362576668722592 5734,2022-04-21,344.8999938964844,361.2999877929688,343.1000061035156,345.0,76473.0,0.008479514317205838,-8.837876625893912,-0.020834657884363516,32.755292873147155,45.42025776531273,19.583119212944155,23.181306606034354,4.550614958456379,58.35859199022502,10.429274525848282,19.299987792968807,7.2761838492589845,-21.38000640869143,-59.22971032775007,16.46969751036721,-40.30485836822072,-2.455154449162137,27.8200813396719,50.30304879853211,5.142197857808682,18.924851959529317,4,17.75,14.900009155273438,-14.024993896484375,47.30000305175781,-23.399993896484375,3,-0.12351408192921354,1.9000015258789062,342.0,12.374964237349559,337.3999938964844,-1.359996459971741,341.70001220703125,-0.12351408192921354 5735,2022-04-22,317.29998779296875,340.20001220703125,317.29998779296875,339.0,72530.0,-0.08002321424163106,-1.1106001411964572,216.98687824229478,27.59739986296816,41.388825896466095,39.93913001018433,50.08877633709005,30.782508192100977,83.88852095706807,10.730769594889319,27.600006103515625,1.2039292434301387,-46.910011291503906,-90.58521855981127,-3.2348040231965456,-68.74761492565762,-25.072407657350197,50.089676950005014,0.0,-43.20092501126726,21.837603634153687,4,39.850006103515625,40.90000915527344,11.375015258789062,72.90000915527344,12.9000244140625,4,-0.030255203136664743,-8.837876625893912,344.8999938964844,1.9000015258789062,342.0,12.374964237349559,337.3999938964844,-0.030255203136664743 5736,2022-04-25,310.1000061035156,318.3999938964844,307.79998779296875,314.70001220703125,63859.0,-0.022691402352498558,-1.304338451638156,0.21198172884092334,21.562246799068433,37.68731031275335,38.06796300366062,56.89808513235164,36.78619838386305,89.26849834803875,10.846798327413918,10.600006103515625,-5.425984376102974,-52.00999298095701,-101.75413228677945,-2.265853675134565,-76.8820626338682,-27.137923328045815,51.19998168945318,4.299099645882005,-34.69793929189738,24.872069652911215,4,31.499984741210938,43.34999084472656,17.949996948242188,78.75,11.0,0,0.003869660321943247,-1.1106001411964572,317.29998779296875,-8.837876625893912,344.8999938964844,1.9000015258789062,342.0,0.003869660321943247 5737,2022-04-26,296.5,314.0,296.5,314.0,78797.0,-0.04385683919972505,1.0,3.804342778290089,15.188905437869522,33.950851518468696,44.215225897041364,69.13606432931437,49.313475041792856,100.98606766004428,12.04965739891023,17.5,-12.049934743815925,-62.49499969482423,-120.26665274867798,-4.723346640970476,-91.38082622175114,-33.609173167897325,56.239987792968805,0.0,-33.35696347293036,28.885826526926888,4,34.25,51.30000305175781,33.0,68.44999694824219,13.70001220703125,1,0.04249580473361081,-1.304338451638156,310.1000061035156,-1.1106001411964572,317.29998779296875,-8.837876625893912,344.8999938964844,0.04249580473361081 5738,2022-04-27,298.20001220703125,305.5,290.8999938964844,295.0,74039.0,0.005733599349177831,-1.5613990941117262,-0.1828578404017857,10.13073687968793,29.699024189714187,36.85997695657528,65.48517198479658,46.8478545615194,97.7680244621007,13.382200089770402,14.600006103515625,-19.018102850774426,-57.42498779296875,-121.1327001970252,6.282724611087701,-89.27884399499698,-25.571131590940524,44.416777783203145,10.36934509011572,-15.28588099950999,31.853856202028222,4,27.899978637695312,46.79998779296875,30.54998779296875,61.59999084472656,23.0,2,0.0315224463839332,1.0,296.5,-1.304338451638156,310.1000061035156,-1.1106001411964572,317.29998779296875,0.0315224463839332 5739,2022-04-28,308.70001220703125,312.29998779296875,298.70001220703125,300.0,51953.0,0.03521126616423542,-1.4070779252345536,2.718743443514086,17.97489797932468,26.233345931716727,21.416530402049375,51.415060709641125,35.330630900609094,85.41083072684853,13.857870494685848,14.0999755859375,-23.878006159510278,-42.9849884033203,-108.12316040296406,22.15318359632346,-75.55407440314218,-10.415902403498421,23.573418564453164,36.10550040452799,15.488841455216686,32.56908599982188,4,17.399978637695312,36.29998779296875,20.774993896484375,47.99998474121094,11.0,3,-0.0038873085830215537,-1.5613990941117262,298.20001220703125,1.0,296.5,-1.304338451638156,310.1000061035156,-0.0038873085830215537 5740,2022-04-29,312.8999938964844,316.79998779296875,308.20001220703125,311.3999938964844,49975.0,0.013605382323847781,-1.1772191017746634,0.17241355118878077,18.613703296397716,23.49107660673858,12.740249940781325,44.138224356787816,30.376593186612922,79.37838416654512,14.263823993651375,8.5999755859375,-27.098205065867546,-35.39500579833987,-101.22848890950911,30.438477312829377,-68.31174735392449,-2.4782642427552446,11.098749500000054,80.0,64.3007827002975,32.916741555584615,4,13.199996948242188,32.100006103515625,19.70001220703125,40.850006103515625,7.800018310546875,4,0.027484839473537193,-1.4070779252345536,308.70001220703125,-1.5613990941117262,298.20001220703125,1.0,296.5,0.027484839473537193 5741,2022-05-02,303.0,310.5,287.1000061035156,308.20001220703125,56142.0,-0.031639482549045916,3.775514906921271,-3.4666748046875,20.168771220661924,21.42982950712463,18.521026670252752,51.188970590558256,39.49510700383229,87.29469587143444,15.420046147432881,25.79998779296875,-30.52232823959139,-41.81999969482422,-109.58269409798459,25.94269470833615,-75.7013468964044,-7.938652493244035,14.37899349648444,53.53536599024464,35.045579825127305,33.88134720158018,5,21.199996948242188,40.100006103515625,31.5,48.55000305175781,17.70001220703125,0,0.0897690171849217,-1.1772191017746634,312.8999938964844,-1.4070779252345536,308.70001220703125,-1.5613990941117262,298.20001220703125,0.0897690171849217 5742,2022-05-03,306.3999938964844,307.29998779296875,299.70001220703125,305.6000061035156,36559.0,0.01122110196859527,4.846189961970046,-0.1538434451917321,25.46641087314164,21.050929469140794,11.467134520363857,44.26165038569491,36.04626309205605,82.01443831529366,16.82015404293331,7.5999755859375,-34.00920100979221,-34.74000549316406,-102.45237621215995,32.97236522583182,-68.596190852662,-0.88382013366612,10.399993896484375,64.98316394525739,43.35497823371356,33.85618535949793,5,17.800003051757812,36.70001220703125,28.925003051757812,45.15000915527344,16.899993896484375,1,0.047976542101360486,3.775514906921271,303.0,-1.1772191017746634,312.8999938964844,-1.4070779252345536,308.70001220703125,0.047976542101360486 5743,2022-05-04,299.6000061035156,308.0,296.6000061035156,306.20001220703125,56578.0,-0.022193172090160362,1.2352969335762776,-8.250133516441597,24.908753534860764,20.179091764886753,12.985778043536527,46.58216905505952,42.73994417427531,87.01923638178573,17.703528480150247,11.399993896484375,-36.434470885903465,-37.17999420166018,-103.73290803834169,29.372919635021333,-70.45645112000096,-3.9035372833193946,11.259985351562477,42.0875680352319,18.16580630297972,33.27645691834076,5,14.050003051757812,43.5,39.84999084472656,50.649993896484375,20.600006103515625,2,0.035380526994559514,4.846189961970046,306.3999938964844,3.775514906921271,303.0,-1.1772191017746634,312.8999938964844,0.035380526994559514 5744,2022-05-05,298.8999938964844,312.79998779296875,298.6000061035156,306.0,58695.0,-0.0023364892949614413,-2.688315703114782,1.0757575056989213,25.827807494968354,19.982470390664552,7.235364950130986,41.7932194085617,43.11377716632137,86.23387970335546,18.201327480519772,14.199981689453125,-38.13947032075015,-33.035006713867176,-95.47855534584437,29.408541918110018,-64.2567810298558,-1.8132323978785507,-11.79998779296875,39.73062312411825,12.432834637263511,31.221774315988597,5,3.850006103515625,44.20001220703125,42.67500305175781,44.95001220703125,12.0,3,0.07460695472034651,1.2352969335762776,299.6000061035156,4.846189961970046,306.3999938964844,3.775514906921271,303.0,0.07460695472034651 5745,2022-05-06,295.70001220703125,298.0,291.20001220703125,298.0,79532.0,-0.010705860671784917,4.913064246477191,0.3239416641951748,27.13717138991524,20.601906456314197,7.8775866332870805,39.57147585358916,46.079069143479614,87.60184928649994,18.818282530656198,7.699981689453125,-39.469833237835246,-31.504989624023438,-89.50722102220823,26.497241774161353,-60.50610532311583,-2.5038739249310424,-8.086006469726556,33.46308261007414,2.6873566526864323,29.0011156990924,5,6.2499847412109375,47.399993896484375,60.47498321533203,48.149993896484375,8.0,4,0.08116333787364427,-2.688315703114782,298.8999938964844,1.2352969335762776,299.6000061035156,4.846189961970046,306.3999938964844,0.08116333787364427 5746,2022-05-09,286.5,294.70001220703125,286.5,293.0,47580.0,-0.031112654133372053,-1.5230806790865385,2.8261019557890825,25.876773165813475,21.789447314974634,14.950043622969815,42.524558535607866,54.88751500633282,94.97599174759966,19.525779377176473,9.20001220703125,-42.19608166404157,-35.355001831054665,-87.00086051436159,16.29085685225226,-61.1779311727081,-9.53207248940123,26.29998779296875,0.0,-30.893551712446772,25.82292934165346,5,15.149993896484375,56.30000305175781,69.67499542236328,57.350006103515625,9.79998779296875,0,0.11937177035613011,4.913064246477191,295.70001220703125,-2.688315703114782,298.8999938964844,1.2352969335762776,299.6000061035156,0.11937177035613011 5747,2022-05-10,287.70001220703125,292.1000061035156,285.0,286.29998779296875,58029.0,0.004188524282831674,-2.5500030517578125,-0.21538837139423078,23.408422734016966,23.264745743233416,13.824247348059544,36.418489101099226,53.108379925440545,92.04074087116487,21.323487568506277,7.100006103515625,-41.89536622433508,-29.85498962402346,-77.49068639204023,17.78070714399331,-53.672838008031874,-6.037141240015046,24.573975830078098,9.712278390691036,-19.525795584897462,23.81784838400839,5,13.199981689453125,54.34999084472656,68.47498321533203,56.149993896484375,13.5999755859375,1,0.11470281056593401,-1.5230806790865385,286.5,4.913064246477191,295.70001220703125,-2.688315703114782,298.8999938964844,0.11470281056593401 5748,2022-05-11,292.3999938964844,294.29998779296875,286.0,291.70001220703125,65961.0,0.016336397254202994,2.688908480553389,0.49997820211003574,24.73531352049612,24.015903025585796,9.180432296773006,27.903817734959034,47.76234056589658,85.54338202160437,22.773033331595816,8.29998779296875,-40.0995493193754,-21.82500762939452,-66.47998116401453,22.829965905225492,-44.152494396704526,0.5024791379154863,18.783034619140608,26.618694769196992,0.0433313374643447,22.327486767309995,5,8.5,49.65000915527344,63.775001525878906,51.45001220703125,-2.699981689453125,2,0.10567713591479633,-2.5500030517578125,287.70001220703125,-1.5230806790865385,286.5,4.913064246477191,295.70001220703125,0.10567713591479633 5749,2022-05-12,282.0,288.8999938964844,271.5,286.70001220703125,99815.0,-0.03556769532685489,2.8241847425114357,-6.714478789728386,29.642440788121306,25.241318302443975,17.203909052030156,34.34691018271269,57.34342174610458,94.18383596366687,24.220673558124115,20.899993896484375,-36.20992825460485,-28.595001220703125,-71.18629839433731,13.996295952931064,-49.89064980752022,-7.299352633886031,28.13570737499998,39.62264150943396,9.285568159108266,21.295648586817098,5,10.149993896484375,53.30000305175781,74.17499542236328,61.850006103515625,6.0,3,0.13546103619514627,2.688908480553389,292.3999938964844,-2.5500030517578125,287.70001220703125,-1.5230806790865385,286.5,0.13546103619514627 5750,2022-05-13,298.20001220703125,300.0,283.3999938964844,284.0,55914.0,0.057446851797983145,-1.1558415307909986,-3.0212713460164924,43.78265612677967,27.865083292012613,-1.4534244334697632,14.82740467530624,40.59257193709732,76.04195536882048,25.431907804133125,18.0,-31.43751966940937,-9.804989624023449,-48.421343435428014,28.811364187381116,-29.11316652972573,9.503187281678834,9.617552725468727,93.68425335800438,57.572801185986854,19.308176905702293,5,-6.050018310546875,36.29998779296875,60.62499237060547,45.649993896484375,-21.5,4,0.04258880338554749,2.8241847425114357,282.0,2.688908480553389,292.3999938964844,-2.5500030517578125,287.70001220703125,0.04258880338554749 5751,2022-05-16,302.20001220703125,307.0,298.20001220703125,304.0,59705.0,0.013413815681613483,1.256410657693963,-0.12675959476129686,53.31011255708312,30.958827923561667,-6.234456118843752,8.13343992806989,36.441146705221286,70.14355042627,26.148486719832185,8.79998779296875,-28.210415699706516,-3.829989624023426,-39.08437313142764,31.424393883380787,-21.457181377725533,13.79720212967868,-30.70001220703125,86.47890762544014,43.90766540068794,17.627191753702117,5,-10.050018310546875,32.04998779296875,57.824989318847656,41.649993896484375,-24.5,0,0.004963600064226359,-1.1558415307909986,298.20001220703125,2.8241847425114357,282.0,2.688908480553389,292.3999938964844,0.004963600064226359 5752,2022-05-17,303.29998779296875,305.1000061035156,300.29998779296875,304.3999938964844,41725.0,0.003639892592671057,2.8399677738308857,0.6111186463666881,52.982443992173216,34.07812686326305,-8.73945915209572,4.5827506537229965,35.69264543885322,67.11951920888362,26.31833855472171,4.800018310546875,-25.285101057717497,-1.0250137329101676,-33.04104901447346,30.991021548653123,-17.033031373691813,14.983003907871478,-31.08998779296877,89.57743040272888,41.159352403974346,16.008017640781652,5,-11.149993896484375,30.95001220703125,56.82501220703125,40.550018310546875,-20.899993896484375,1,-0.023079460210127523,1.256410657693963,302.20001220703125,-1.1558415307909986,298.20001220703125,2.8241847425114357,282.0,-0.023079460210127523 5753,2022-05-18,296.29998779296875,306.8999938964844,295.1000061035156,304.29998779296875,52769.0,-0.023079460210127523,-1.2692364122939324,7.272686919128867,42.43900387573531,35.923815350014934,-2.5220108897029263,8.414911940289812,43.040949605866956,72.00748833636044,26.885652287793622,11.79998779296875,-22.34998726768299,-5.740013122558594,-32.531397152213856,21.05137090709667,-19.135705137386253,7.655678892269066,-23.39418779296875,69.85912054357394,19.06221392964133,13.395692014827636,5,-7.04998779296875,27.150009155273438,67.27501678466797,47.550018310546875,-11.199981689453125,2,0.01687478976034784,2.8399677738308857,303.29998779296875,1.256410657693963,302.20001220703125,-1.1558415307909986,298.20001220703125,0.01687478976034784 5754,2022-05-19,302.29998779296875,303.6000061035156,291.20001220703125,293.0,30738.0,0.0202497477124175,1.0840283120480074,-1.1624984741210938,43.67541079485221,37.76139750611904,-8.927862774562243,-0.9910212683698774,38.02387121598258,63.816296148896186,28.627895769800165,12.399993896484375,-20.603485052202245,2.389987182617176,-15.272326520585011,20.052300885819363,-6.441169668983889,11.221144034218241,-28.712303792968726,80.08469918856885,31.619343865883337,8.831156851601081,5,-13.04998779296875,15.95001220703125,57.95001220703125,41.550018310546875,3.0,3,-0.04168037080625564,-1.2692364122939324,296.29998779296875,2.8399677738308857,303.29998779296875,1.256410657693963,302.20001220703125,-0.04168037080625564 5755,2022-05-20,307.70001220703125,309.79998779296875,300.0,303.0,67050.0,0.017863131432743318,1.2022535095359252,0.5053783200215264,52.96343816552768,40.771026950531734,-13.909400202240818,-7.533367377722243,32.91929676434705,56.175156364855525,29.185655200251183,9.79998779296875,-18.013082892241755,8.27001037597654,-7.857520484187489,24.39754123614057,0.20624494589452524,16.333775806058554,-33.444081887031246,88.70979385841137,39.19681218373594,8.063765430082002,5,-17.050018310546875,8.699981689453125,51.22499084472656,36.149993896484375,1.0999755859375,4,-0.06402343654694564,1.0840283120480074,302.29998779296875,-1.2692364122939324,296.29998779296875,2.8399677738308857,303.29998779296875,-0.06402343654694564 5756,2022-05-23,311.29998779296875,317.8999938964844,308.0,313.20001220703125,37361.0,0.011699627699446769,-1.3294103285845589,-0.4042594636711902,53.08175835059145,44.06806424126223,-15.222337108898785,-11.635386212680658,29.77230344484485,50.1885425069778,29.223103195020855,10.199981689453125,-15.41658568552441,11.809986877441418,-4.49266078014557,28.112634535028405,3.6586630486478953,19.96131070623494,-35.62229517405001,75.28085906469846,26.579470522259413,8.151323828793494,5,-16.599990844726562,5.100006103515625,49.57501220703125,32.550018310546875,-7.79998779296875,0,-0.11114672965855799,1.2022535095359252,307.70001220703125,1.0840283120480074,302.29998779296875,-1.2692364122939324,296.29998779296875,-0.11114672965855799 5757,2022-05-24,309.1000061035156,313.5,305.70001220703125,306.79998779296875,43411.0,-0.0070670792666919224,-2.4666847512800514,-1.2105203983295856,56.341792152781906,47.57989520040509,-10.80365318371355,-8.89931643198986,32.21883939662354,50.15327616246884,28.911632006957856,7.79998779296875,-12.824199475758519,8.980004882812523,-7.802891232754803,25.76290099837985,0.5885568250288884,17.371452940596157,-30.88897540794295,67.04122161834714,16.78018891646387,8.391448057783654,5,-14.400009155273438,7.29998779296875,52.899993896484375,34.75,-11.70001220703125,1,-0.1015852257407226,-1.3294103285845589,311.29998779296875,1.2022535095359252,307.70001220703125,1.0840283120480074,302.29998779296875,-0.1015852257407226 5758,2022-05-25,307.6000061035156,313.0,302.79998779296875,310.3999938964844,44371.0,-0.004852798351280718,1.5500030517578125,-1.217376305279499,55.746379008407864,50.48033278043693,-7.734110905153159,-7.0188445142690625,33.795081326060654,49.43132084367733,28.44919940864612,10.20001220703125,-9.085355882115607,7.01000518798827,-10.07034813385161,24.09035850982815,-1.53017147293167,15.55018184890821,-27.007637615888257,61.4232402375115,9.424106885666085,8.540176660919943,5,-6.95001220703125,8.79998779296875,51.149993896484375,35.69999694824219,-8.300018310546875,2,-0.08192461543238971,-2.4666847512800514,309.1000061035156,-1.3294103285845589,311.29998779296875,1.2022535095359252,307.70001220703125,-0.08192461543238971 5759,2022-05-26,307.5,309.6000061035156,304.5,307.0,24704.0,-0.000325117365186145,1.170209726641127,-0.17857220708446866,58.12671608890623,52.074117220673216,-4.063897928716017,-7.39236000811411,33.91693436337994,47.88819407028706,28.38094904919213,5.100006103515625,-4.974910306003437,6.969999694824196,-9.998463519584107,23.9384629092325,-1.5142319123799552,15.454231302028347,-24.66917398784119,41.899455627596765,-11.930299661965165,8.484231607204144,5,-2.9499969482421875,8.899993896484375,51.67499542236328,35.80000305175781,-4.0,3,-0.07284550860645322,1.5500030517578125,307.6000061035156,-2.4666847512800514,309.1000061035156,-1.3294103285845589,311.29998779296875,-0.07284550860645322 5760,2022-05-27,321.5,322.29998779296875,308.0,308.29998779296875,39921.0,0.04552845528455274,-1.0724638322150917,26.4000244140625,72.60982981907878,54.21853024978384,-16.104812043218033,-21.834500512179034,19.37011175432258,32.43273585370264,28.258544615398783,14.79998779296875,-0.7221867552630101,20.539999389648415,1.8982936068904337,39.181705172406396,11.219146498269424,29.860852281027405,-36.56502391478165,95.89749849759616,33.802143093004865,9.320852891378992,5,-14.75,-15.649993896484375,39.724998474121094,21.800003051757812,-11.899993896484375,4,-0.05038884045732894,1.170209726641127,307.5,1.5500030517578125,307.6000061035156,-2.4666847512800514,309.1000061035156,-0.05038884045732894 5761,2022-05-30,330.20001220703125,332.0,322.70001220703125,323.0,34603.0,0.027060691157173355,-1.3846159865409444,0.5454549658064725,75.02945720384098,56.668198384413586,-22.814527889508497,-29.92662764479087,10.100264818712219,22.467961014889738,27.176769560063363,10.5,3.7903480133231824,27.880010986328102,5.101848215385587,50.65817375727062,16.490929600856816,39.26909237179939,-42.275835185192875,93.83566082025364,24.07675683756689,11.38908138547127,5,-18.600006103515625,-28.45001220703125,27.47498321533203,13.099990844726562,-12.20001220703125,0,-0.06480927808277892,-1.0724638322150917,321.5,1.170209726641127,307.5,1.5500030517578125,307.6000061035156,-0.06480927808277892 5762,2022-05-31,321.1000061035156,331.6000061035156,320.1000061035156,329.3999938964844,216655.0,-0.02755907258358925,-1.2330123551894758,-1.152774127919298,66.0694379228633,59.293802167427806,-12.207844103707089,-20.731797037418175,18.129313505664868,30.27257619713174,26.09263919334207,11.5,5.7037922811470025,18.045004272460915,-6.189594945718909,42.27960349064074,5.927704663371003,30.162303881550827,-28.76824678386106,62.67126938440219,-12.026377230468988,12.117299609089898,5,-9.5,-19.350006103515625,26.42498779296875,22.199996948242188,4.699981689453125,1,-0.05481160314223654,-1.3846159865409444,330.20001220703125,-1.0724638322150917,321.5,1.170209726641127,307.5,-0.05481160314223654 5763,2022-06-01,310.20001220703125,322.20001220703125,309.70001220703125,321.70001220703125,34043.0,-0.03394579162035416,1.0,1.3855442064314971,65.70156795123712,61.74115296258169,0.973605777070361,-9.483166855200864,27.93533797776115,40.246128526999485,25.060240829961938,12.5,6.081642648510297,6.615010070800793,-17.76464589084202,30.994666032443604,-5.574817910020613,18.8048380516222,-13.90142881934213,20.727317116477273,-55.99434545182201,12.189827980821411,6,5.79998779296875,-8.45001220703125,29.074989318847656,33.09999084472656,17.5,2,-0.041263758242549575,-1.2330123551894758,321.1000061035156,-1.3846159865409444,330.20001220703125,-1.0724638322150917,321.5,-0.041263758242549575 5764,2022-06-02,321.20001220703125,321.20001220703125,310.8999938964844,311.79998779296875,27602.0,0.03546099151233584,1.1914875657424842,-0.8173934273097826,63.59338453746737,62.92225811501944,-7.893580518051863,-19.73886738641079,15.969201173034548,28.15230273620915,24.290684172168437,11.0,6.75801350077495,16.50000915527346,-8.99187171767852,41.99189002822544,3.7540687187974413,29.24594959174948,-21.331287158111024,55.00005086263021,-18.76729541691406,12.745940436475994,6,-3.800018310546875,-19.45001220703125,14.349983215332031,22.099990844726562,14.899993896484375,3,-0.06818189159951438,1.0,310.20001220703125,-1.2330123551894758,321.1000061035156,-1.3846159865409444,330.20001220703125,-0.06818189159951438 5765,2022-06-03,319.70001220703125,330.3999938964844,318.20001220703125,327.70001220703125,35281.0,-0.00466998736921953,-1.2181784889914773,-0.8510616193753653,60.65773763944791,63.76403359155904,-5.04266120062988,-17.232159263732683,16.57209933535171,28.46200717689453,22.996125306220428,12.199981689453125,9.163402908302487,13.800009155273415,-12.163209338129263,39.76322764867609,0.8183999085720757,26.781618401974754,-16.61815966300304,44.84307387447552,-26.18793533468292,12.981609246701328,6,-2.300018310546875,-17.95001220703125,15.849983215332031,23.599990844726562,23.5999755859375,4,-0.050672541721832776,1.1914875657424842,321.20001220703125,1.0,310.20001220703125,-1.2330123551894758,321.1000061035156,-0.050672541721832776 5766,2022-06-06,320.70001220703125,323.1000061035156,319.5,322.1000061035156,28206.0,0.0031279323172261897,1.1176544506377288,0.17499923706054688,60.60977098418446,64.23825346171488,-5.105993399636986,-16.37833496102786,14.880891764528087,26.683781944624684,21.467716276864913,3.600006103515625,11.22994085560731,13.090008544921886,-11.98301955044144,38.16303664028521,0.5534944972402513,25.62652259260352,-14.726344917405868,50.22832450088417,-17.694260451303037,12.536514047681655,6,-3.300018310546875,-18.95001220703125,14.849983215332031,22.599990844726562,19.0999755859375,0,-0.034611804430958015,-1.2181784889914773,319.70001220703125,1.1914875657424842,321.20001220703125,1.0,310.20001220703125,-0.034611804430958015 5767,2022-06-07,320.70001220703125,322.29998779296875,316.3999938964844,320.20001220703125,35506.0,0.0,2.18922797756516,-0.35714441416893733,66.26668294270834,65.4071761210816,-3.673833205384085,-14.523946661809646,13.959439509866854,26.21540217821223,19.875022048340014,5.899993896484375,12.082371994505934,11.440008544921852,-12.430740209023782,35.310757298867486,-0.4953658320509362,23.37538292189464,-12.123711646368406,53.140143624400515,-13.936954188994115,11.935374376972812,6,-2.45001220703125,-18.95001220703125,12.949989318847656,22.399993896484375,15.399993896484375,1,-0.008419120998624186,1.1176544506377288,320.70001220703125,-1.2181784889914773,319.70001220703125,1.1914875657424842,321.20001220703125,-0.008419120998624186 5768,2022-06-08,323.29998779296875,324.79998779296875,320.0,322.0,26688.0,0.008107188921025132,1.232558799733148,2.5999755859375,64.66480946965888,66.13363094116522,-4.260612078317138,-15.484158346871368,10.23000680959018,23.005722560297613,18.297701338731205,4.79998779296875,12.803256284628162,12.494984436035168,-10.77338493577463,35.763353807844965,0.8607997501302975,24.129169121940038,-12.381317288372202,63.58971228966346,-1.7659198389500474,11.634184685904886,6,-3.29998779296875,-21.54998779296875,10.350013732910156,19.800018310546875,9.5,2,0.007732756246192407,2.18922797756516,320.70001220703125,1.1176544506377288,320.70001220703125,-1.2181784889914773,319.70001220703125,0.007732756246192407 5769,2022-06-09,320.20001220703125,323.20001220703125,316.29998779296875,322.0,48433.0,-0.009588542230080876,2.2857163617339746,-1.3846189961970046,59.018768550567636,64.62351302244177,0.927889077447901,-9.882266678085728,11.435206059744814,25.669770618404073,16.206973862516424,7.0,13.412563515411932,7.485008239746094,-11.74931819738839,26.719334676880578,-2.13215497882112,17.102171458313308,-7.173208752894368,27.65973564429938,-33.30660614953323,9.617163218567235,6,0.649993896484375,-18.45001220703125,8.174995422363281,22.899993896484375,22.5999755859375,3,0.02342285981910197,1.232558799733148,323.29998779296875,2.18922797756516,320.70001220703125,1.1176544506377288,320.70001220703125,0.02342285981910197 5770,2022-06-10,310.8999938964844,321.29998779296875,310.20001220703125,318.1000061035156,32481.0,-0.029044403360402704,-1.5813969993328696,4.000033908650097,49.73333729383841,61.81283303244149,9.572860334648738,0.4405747530610711,18.912532295703215,34.31249200137529,14.946894652496203,11.0999755859375,14.04440054953676,-2.450009155273449,-20.466677099385777,15.566658788838879,-11.458343127329613,6.558324816782715,21.100006103515625,4.7944031504226485,-52.115641379604405,9.008333972056167,6,9.750015258789062,-9.149993896484375,12.025009155273438,32.20001220703125,16.5,4,0.08105504246301698,2.2857163617339746,320.20001220703125,1.232558799733148,323.29998779296875,2.18922797756516,320.70001220703125,0.08105504246301698 5771,2022-06-13,303.70001220703125,309.3999938964844,300.29998779296875,306.1000061035156,48330.0,-0.023158513447415485,1.0222304356229506,0.3333319204848896,46.6250025272379,59.652340210705326,14.101420460221846,8.177984055492118,24.43292887868705,40.65973824958661,14.303375164082027,10.600006103515625,14.389229340745146,-9.724990844726562,-27.55777594205574,8.107794252602616,-18.641383393391152,-0.8085982960619731,27.86398803710938,13.877650669642858,-40.02618280084357,8.916392548664577,6,11.649978637695312,-1.95001220703125,18.824989318847656,39.399993896484375,29.5999755859375,0,0.13039174841699497,-1.5813969993328696,310.8999938964844,2.2857163617339746,320.20001220703125,1.232558799733148,323.29998779296875,0.13039174841699497 5772,2022-06-14,296.29998779296875,310.70001220703125,292.8999938964844,307.0,62829.0,-0.024366230216078866,-1.0342878069196428,4.458349757766108,43.422573275055065,57.17689635779621,19.683545089964923,15.83875864360715,29.790965441351773,47.259125769518675,13.768641373975269,17.800018310546875,12.018520187473428,-16.77501525878904,-35.68666179112347,2.1366312735453903,-26.230838524956255,-7.319191992621825,34.01345195312501,10.658290116033786,-40.54725138868298,9.455823266167217,6,15.350006103515625,5.45001220703125,25.925010681152344,46.50001525878906,43.600006103515625,1,0.14681067091502675,1.0222304356229506,303.70001220703125,-1.5813969993328696,310.8999938964844,2.2857163617339746,320.20001220703125,0.14681067091502675 5773,2022-06-15,301.29998779296875,302.6000061035156,294.0,299.8999938964844,48878.0,0.01687478976034784,3.2999702455883364,-0.1308404018048132,46.58589590277932,55.28717539838643,14.849941206162839,11.839573457965912,22.545759190856984,41.610366222022435,12.982988422885796,8.600006103515625,8.433912314528811,-12.02501525878904,-30.11740462466622,6.067374107088142,-21.071209941727602,-2.9788205758504773,26.768645202148434,27.72273538052778,-23.641285749700465,9.046194682938586,6,10.350006103515625,0.45001220703125,20.175010681152344,40.75001525878906,66.70001220703125,2,0.11549956760854196,-1.0342878069196428,296.29998779296875,1.0222304356229506,303.70001220703125,-1.5813969993328696,310.8999938964844,0.11549956760854196 5774,2022-06-16,289.70001220703125,301.1000061035156,286.5,299.70001220703125,66973.0,-0.03849975458315702,1.281253129246835,-7.142888283378746,32.01357411390242,52.104490562214714,24.03978314900513,23.66026485741395,31.429303217457687,52.62805334711152,12.13222631843179,14.79998779296875,5.867077161842019,-22.9949920654297,-43.4296910809432,-2.560293049916197,-33.21234157318645,-12.777642557672948,36.25850244216798,9.195440602073441,-35.02615566016811,10.217349507756746,6,15.949981689453125,12.04998779296875,31.774986267089844,52.34999084472656,86.59997558593756,3,0.1487745038655246,3.2999702455883364,301.29998779296875,-1.0342878069196428,296.29998779296875,1.0222304356229506,303.70001220703125,0.1487745038655246 5775,2022-06-17,288.0,299.70001220703125,283.3999938964844,291.1000061035156,97367.0,-0.005868181344142798,-1.6504055358308087,0.3100006103515625,24.078604918655998,48.04547211048932,23.21116864876069,25.095382109437878,30.514431206593542,53.58627575928216,11.75056030697254,16.300018310546875,3.9475602361677034,-23.710003662109386,-46.8752187578188,-0.5447885663999728,-35.29261120996409,-12.12739611425468,34.8018334772633,16.84982790556772,-20.224472051879744,11.582607547854714,6,16.099990844726562,19.699996948242188,25.724998474121094,47.30000305175781,71.60000610351562,4,0.19027773539225268,1.281253129246835,289.70001220703125,3.2999702455883364,301.29998779296875,-1.0342878069196428,296.29998779296875,0.19027773539225268 5776,2022-06-20,276.70001220703125,290.8999938964844,276.20001220703125,287.79998779296875,24382.0,-0.03923606872558594,-1.4297539420719712,3.580630235969325,23.44496227827743,43.287503147774785,30.858489939924596,35.489905125842824,38.9111529471686,64.11434557959052,12.043956946762826,14.699981689453125,1.0644354981070023,-33.27999267578127,-61.24483009967997,-5.315155251882572,-47.262411387730594,-19.29757396383195,42.16163731215414,1.4492753623188406,-31.04929911010139,13.982418711949341,6,23.79998779296875,27.399993896484375,36.62498474121094,58.59999084472656,87.69998168945312,0,0.18323086177357517,-1.6504055358308087,288.0,1.281253129246835,289.70001220703125,3.2999702455883364,301.29998779296875,0.18323086177357517 5777,2022-06-21,277.70001220703125,285.20001220703125,277.70001220703125,280.0,28146.0,0.0036140222475009587,-5.5217737441286525,0.2072065632182644,27.951138716356112,39.208206397407814,25.834236982480263,33.747113035616735,35.59795836963394,62.121655762020396,12.238404838174572,8.5,-1.60168939548646,-30.709992980957054,-62.18789893736147,0.7679129754473593,-46.44894595915923,-14.971040002754876,36.04224083469563,5.6818194954194725,-27.136458950220817,15.738952978202203,6,22.0,26.399993896484375,35.49998474121094,57.59999084472656,89.19998168945312,1,0.2002159637806804,-1.4297539420719712,276.70001220703125,-1.6504055358308087,288.0,1.281253129246835,289.70001220703125,0.2002159637806804 5778,2022-06-22,282.3999938964844,283.6000061035156,268.60000610351557,275.0,40687.0,0.016924672246500183,2.061218770143911,-3.217405726720272,21.216574955366852,35.007962664607724,16.45263968919255,28.524896265779148,29.065601073011635,56.332869582761305,12.448842186073165,15.000000000000057,-4.488511514771574,-24.750010681152332,-58.31280566625372,8.812784303949059,-41.53140817370303,-7.968613188601637,26.837190245079057,42.461500901442406,11.934809348922194,16.781397492550695,6,12.550003051757812,17.900009155273438,30.800003051757812,52.90000915527344,96.39999389648443,2,0.20361190241766436,-5.5217737441286525,277.70001220703125,-1.4297539420719712,276.70001220703125,-1.6504055358308087,288.0,0.20361190241766436 5779,2022-06-23,285.1000061035156,286.5,272.89999389648443,280.39999389648443,45460.0,0.009560949948252961,2.6266682942708184,0.6351373085948216,24.781316465314248,32.235515905882814,9.219633070788745,25.36095815536197,24.668654677026495,52.524748843880104,12.566359323910786,13.600006103515568,-8.035328112722254,-20.929998779296852,-55.90873723520281,14.048739676609102,-38.41936800724983,-3.440629551343875,18.447973112721115,53.054651967205956,23.33347219998867,17.489369227952988,6,4.5500030517578125,15.199996948242188,21.24999237060547,50.19999694824219,104.5,3,0.29077513897486407,2.061218770143911,282.3999938964844,-5.5217737441286525,277.70001220703125,-1.4297539420719712,276.70001220703125,0.29077513897486407 5780,2022-06-24,305.29998779296875,305.5,285.0,286.0,97108.0,0.07085226677308043,1.0812169844933621,4.1063697162522415,41.230047118067674,31.63607641597501,-13.251817273456368,4.095038587445174,3.119771877567814,31.25421224939373,13.023710660742967,20.5,-11.378220842464316,0.07998352050782387,-34.13227294776601,34.29223998878166,-17.026144713629094,17.18611175464474,-36.69998168945318,99.45796140890336,69.34288689647379,17.106128234136914,6,-15.649978637695312,-4.9999847412109375,-1.54998779296875,30.000015258789062,84.70001220703125,4,0.23255814883342496,2.6266682942708184,285.1000061035156,2.061218770143911,282.3999938964844,-5.5217737441286525,277.70001220703125,0.23255814883342496 5781,2022-06-27,308.79998779296875,316.0,307.20001220703125,310.0,46642.0,0.011464134097422418,-3.0000277434837495,-0.06217683761791968,43.483004402824335,31.64279098572715,-17.82700756430296,-1.1493270832037297,-1.448695993857143,26.80650804216316,13.86468513914923,10.70001220703125,-14.145669431220824,4.649984741210915,-27.552304400832156,36.852273883253986,-11.45115982981065,20.75112931223248,-39.461981811523515,84.81009887310289,55.22783266554467,16.101144571021543,6,-16.499984741210938,-8.499984741210938,-5.274993896484375,26.500015258789062,77.10000610351562,0,0.16450783781962164,1.0812169844933621,305.29998779296875,2.6266682942708184,285.1000061035156,2.061218770143911,282.3999938964844,0.16450783781962164 5782,2022-06-28,303.5,312.3999938964844,303.1000061035156,309.3999938964844,50597.0,-0.017163173583161107,-1.7761233460110684,4.916611566044454,39.468084761005,30.85192308108556,-12.737809162917756,2.9139036669629377,2.837831764578027,31.036918621211044,14.67852285582274,9.29998779296875,-15.748848055537508,0.2299972534179915,-30.968255609986215,31.4282501168222,-15.369129178284084,15.829123685120067,-32.295514257812556,73.62868858739009,46.35092398622501,15.599126431702096,6,-11.199996948242188,-3.1999969482421875,2.0499954223632812,31.800003051757812,80.2999877929688,1,0.2006589584727656,-3.0000277434837495,308.79998779296875,1.0812169844933621,305.29998779296875,2.6266682942708184,285.1000061035156,0.2006589584727656 5783,2022-06-29,297.3999938964844,300.20001220703125,289.29998779296875,298.0,47681.0,-0.02009886689790985,3.3599831543996923,0.10169605495238736,38.247409544454214,31.544571462257988,-8.101113681551055,8.438439572525851,7.684305245380813,35.979503029639204,15.194141726814198,14.20001220703125,-16.783265201423717,-5.230007934570324,-36.354755619206,25.894739750065355,-20.792381776888192,10.332365907747544,-24.403687583984436,56.84453951388544,28.39172279203765,15.562373842317848,6,-5.0999908447265625,2.9000091552734375,8.150001525878906,37.90000915527344,88.30001831054688,2,0.23369200210606178,-1.7761233460110684,303.5,-3.0000277434837495,308.79998779296875,1.0812169844933621,305.29998779296875,0.23369200210606178 5784,2022-06-30,299.29998779296875,299.70001220703125,291.8999938964844,293.3999938964844,60462.0,0.006388681692931275,1.3283488273581512,-9.833223132088907,43.52677833972693,33.705479620154755,-9.494603147443513,5.073761626778719,4.433521919648854,33.430737383027804,15.737625282297815,7.800018310546875,-16.915737503350385,-2.235012817382824,-32.12542764155887,27.655402006793224,-17.18022022947082,12.710194594705172,-24.583533732968817,46.12899288054436,14.076983817230555,14.945207412088015,6,-6.9999847412109375,1.0000152587890625,9.225006103515625,36.00001525878906,72.4000244140625,3,0.2656197903188411,3.3599831543996923,297.3999938964844,-1.7761233460110684,303.5,-3.0000277434837495,308.79998779296875,0.2656197903188411 5785,2022-07-01,303.5,304.5,293.1000061035156,295.29998779296875,35291.0,0.014032784424757416,1.2352902457559674,1.389834015238115,49.884519478395944,36.643208197945704,-12.588539826014141,-0.4238755355639796,-0.20655874059087864,28.30120444427382,16.808340203179675,11.399993896484375,-17.682818443646283,2.7749999999999773,-25.895897857307318,31.445897857307273,-11.56044892865367,17.110448928653625,-27.132204102400067,53.183542003369496,18.0546436015211,14.335448928653655,7,-11.199996948242188,-3.1999969482421875,6.974998474121094,31.800003051757812,71.39999389648438,4,0.28369030017632824,1.3283488273581512,299.29998779296875,3.3599831543996923,297.3999938964844,-1.7761233460110684,303.5,0.28369030017632824 5786,2022-07-04,309.6000061035156,312.3999938964844,305.79998779296875,307.79998779296875,18256.0,0.02009886689790985,-1.2758569887664097,0.21951410133309515,57.79602870585727,39.95930708566805,-15.121037469436772,-7.797906936674849,-6.452711510018673,21.438222882734635,17.73384067046943,8.899993896484375,-15.82178008148486,9.430006408691384,-18.01640429567732,36.876417113060086,-4.293198943492996,23.153211760875763,-31.646922041819664,87.87884392574851,47.603398746743295,13.723205352184353,7,-17.300003051757812,-9.300003051757812,-3.3000030517578125,25.699996948242188,59.79998779296875,0,0.25968989764684447,1.2352902457559674,303.5,1.3283488273581512,299.29998779296875,3.3599831543996923,297.3999938964844,0.25968989764684447 5787,2022-07-05,318.0,331.70001220703125,312.20001220703125,312.20001220703125,74352.0,0.027131762696657846,-5.724152083092174,3.222182662801146,59.41376629095964,44.20343945628947,-19.225022880038296,-17.297396942645264,-14.465820713384119,12.468041118268502,18.55219958744872,22.100006103515625,-12.81713037551458,17.965000915527355,-9.079850453464132,45.00985228451884,4.44257523103164,31.48742660002307,-38.52503930077188,67.68866906008793,24.758570270898097,13.52242568449574,7,-15.699996948242188,-17.849990844726562,-11.324996948242188,17.300003051757812,57.79998779296881,1,0.21352199338517108,-1.2758569887664097,309.6000061035156,1.2352902457559674,303.5,1.3283488273581512,299.29998779296875,0.21352199338517108 5788,2022-07-06,325.79998779296875,326.3999938964844,315.29998779296875,322.0,48987.0,0.02452826349990178,3.44000244140625,0.6551716880465552,71.26030103501004,49.36777107514456,-22.597694708565996,-26.246141177978302,-21.835115408723652,4.290718071157755,19.595855442653594,11.100006103515625,-8.344762819007713,25.639988708496105,-1.8766144134239084,53.15659183041612,11.881687147536127,39.39829026945608,-43.191524003272434,85.17582487518854,36.40966527237649,13.758301560959994,7,-17.449981689453125,-25.649978637695312,-19.124984741210938,9.500015258789062,61.600006103515625,2,0.17802333386475278,-5.724152083092174,318.0,-1.2758569887664097,309.6000061035156,1.2352902457559674,303.5,0.17802333386475278 5789,2022-07-07,327.70001220703125,334.79998779296875,323.20001220703125,328.3999938964844,46263.0,0.005831873803721299,-1.391752058367338,-0.18420629949083667,73.32551327640542,52.93393398162653,-19.913548533246285,-29.04460711117099,-23.611986488326522,1.8433407219293372,20.605670037504908,11.5999755859375,-4.255644762474674,27.165013122558605,-1.6741564101313315,56.00418265524854,12.745428356213665,41.584597888903545,-42.14605551229482,82.97367217373804,28.924006824439843,14.419584766344954,7,-15.6500244140625,-26.000015258789062,-18.82501220703125,7.5999908447265625,53.59997558593756,3,0.17699114384944648,3.44000244140625,325.79998779296875,-5.724152083092174,318.0,-1.2758569887664097,309.6000061035156,0.17699114384944648 5790,2022-07-08,336.1000061035156,338.20001220703125,324.20001220703125,326.20001220703125,36118.0,0.025633181518398995,-1.0143893737307206,-14.143218380782143,86.13139119719892,57.67264362544593,-26.24505053339135,-37.37617562240479,-31.924077910722644,-6.944157399340952,21.327460451790685,14.0,0.47236883209575353,34.30500640869138,1.6142749107265786,66.99573790665619,17.959640659708953,50.650372157673814,-46.60636692092061,93.51850456444667,31.45967977529935,16.34536574898241,7,-22.350006103515625,-32.69999694824219,-26.525009155273438,-0.8000030517578125,50.0,4,0.10592087312414744,-1.391752058367338,327.70001220703125,3.44000244140625,325.79998779296875,-5.724152083092174,318.0,0.10592087312414744 5791,2022-07-11,343.29998779296875,343.6000061035156,331.0,333.0,38854.0,0.021422140906583564,1.311922547120155,1.0404034487967126,87.1040739602788,62.96553131425412,-31.33138629445483,-43.69771762317464,-38.631525129088914,-14.442614719902167,21.5831506229977,12.600006103515625,5.3396165764640955,39.524989318847645,1.9207462521901562,77.12923238550513,20.72286778551893,58.32711085217636,-48.93571130793009,99.04452748769334,28.62113660297426,18.802121533328734,7,-26.849990844726562,-37.199981689453125,-33.72499084472656,-7.9999847412109375,47.600006103515625,0,0.09204779268029695,-1.0143893737307206,336.1000061035156,-1.391752058367338,327.70001220703125,3.44000244140625,325.79998779296875,0.09204779268029695 5792,2022-07-12,339.79998779296875,342.0,332.20001220703125,340.6000061035156,52647.0,-0.010195164941604107,4.444428432162082,-0.07767177268821665,82.91284744812448,67.92835774799526,-24.742689020996693,-38.75890121966677,-34.7791147049349,-10.913195591930958,21.441326637595992,11.0999755859375,7.746163503610887,33.84998931884763,-6.839301344258331,74.5392799819536,13.50534398729468,54.19463465040059,-39.52742375371287,86.57238214884589,12.091011515931584,20.34464533155298,7,-22.04998779296875,-33.699981689453125,-30.224990844726562,-4.4999847412109375,58.600006103515625,1,0.08711008583540658,1.311922547120155,343.29998779296875,-1.0143893737307206,336.1000061035156,-1.391752058367338,327.70001220703125,0.08711008583540658 5793,2022-07-13,336.1000061035156,342.3999938964844,329.70001220703125,338.0,32336.0,-0.010888704597916021,1.3738324154276604,2.374938012588213,78.91158063149969,71.86000244708113,-16.735749162097022,-34.06462477492795,-30.543233292349328,-7.193834119715461,21.22010280642667,12.699981689453125,9.775035050965641,28.410006713867176,-14.364888965144075,71.18490239287843,7.02255887436155,49.7974545533728,-30.628149016548548,63.23528311794,-13.379897871811309,21.38744783950562,7,-17.75,-30.0,-26.100006103515625,-0.8000030517578125,61.69998168945318,2,0.11811955063525348,4.444428432162082,339.79998779296875,1.311922547120155,343.29998779296875,-1.0143893737307206,336.1000061035156,0.11811955063525348 5794,2022-07-14,332.79998779296875,340.0,329.8999938964844,336.0,26020.0,-0.009818560698063528,-1.24444580078125,1.6842223614256573,69.28471578413925,74.01557981438593,-9.145801038649836,-28.84922102540645,-26.712045730072305,-3.9972151912069194,20.580238218993372,10.100006103515625,12.820965707212736,22.954989624023426,-20.343307560611493,66.25328680865834,1.3058410317059383,44.604138216340914,-22.75275282401583,44.329785008313685,-28.181622013750903,21.649148592317474,7,-8.099990844726562,-26.699981689453125,-21.92498779296875,2.5000152587890625,59.00000000000006,3,0.16406252435766833,1.3738324154276604,336.1000061035156,4.444428432162082,339.79998779296875,1.311922547120155,343.29998779296875,0.16406252435766833 5795,2022-07-15,342.79998779296875,343.20001220703125,330.0,334.0,34852.0,0.030048078025233904,1.7499920527443462,-2.7499856949398236,71.85090317139662,75.5772325327792,-14.510810137994042,-36.39946208971196,-35.95056328811313,-13.976453059768346,19.813130893274565,13.20001220703125,17.065613814797132,30.214990234375023,-14.184399338681828,74.61437980743187,8.015295447846597,52.41468502090345,-28.72642028786828,94.2444700587299,22.326729989427633,22.199694786528436,7,-14.899978637695312,-36.699981689453125,-31.499984741210938,-7.4999847412109375,39.70001220703125,4,0.1123103890635253,-1.24444580078125,332.79998779296875,1.3738324154276604,336.1000061035156,4.444428432162082,339.79998779296875,0.1123103890635253 5796,2022-07-18,327.3999938964844,344.79998779296875,326.5,344.0,41052.0,-0.044924137820521404,1.010989692761458,-1.8863669466427149,63.59499178386193,76.04181314310169,4.11206997015222,-17.925448301075335,-19.655746838213872,1.332609625425448,18.53427599316432,18.29998779296875,20.450824743940416,12.279997253417946,-29.185092842962774,53.745087349798666,-8.452547794772386,33.01254230160828,-9.783253759574109,4.918002714898925,-64.02456406597554,20.732545048190357,7,2.649993896484375,-20.699996948242188,-16.199989318847656,7.9000091552734375,47.5,0,0.17929142731013825,1.7499920527443462,342.79998779296875,-1.24444580078125,332.79998779296875,1.3738324154276604,336.1000061035156,0.17929142731013825 5797,2022-07-19,333.29998779296875,334.1000061035156,318.79998779296875,326.5,30672.0,0.01802075139424031,2.642850914798076,-0.4096376682372796,70.46750364418932,75.9537245441216,0.6823746362397856,-20.497368626293337,-24.61259633295299,-4.720733349618513,16.95645600277023,15.300018310546875,23.260869470536704,15.399992370605446,-22.830937620944155,53.63092236215505,-3.7154726251693546,34.51545736638025,11.5,55.769230769230774,-14.09626227192939,19.11546499577479,7,-1.5,-26.599990844726562,-24.74999237060547,2.0000152587890625,52.70001220703125,1,0.17281730636994275,1.010989692761458,327.3999938964844,1.7499920527443462,342.79998779296875,-1.24444580078125,332.79998779296875,0.17281730636994275 5798,2022-07-20,339.8999938964844,342.5,334.1000061035156,334.1000061035156,33947.0,0.0198019992356413,-1.8965557157439465,0.8529409124772239,71.96970172368181,75.80307881604121,-4.142877775839565,-23.78838999646922,-30.32483743157661,-11.491554856510788,15.052925910023518,9.20001220703125,25.206309205727507,19.12499847412107,-16.419062729769166,54.66905967801131,1.3529678721759524,36.89702907606619,4.899993896484375,81.15386962890625,7.943588255412024,17.772030601945133,7,-8.100006103515625,-33.19999694824219,-33.19999694824219,-4.5999908447265625,49.100006103515625,2,0.1721094470446387,2.642850914798076,333.29998779296875,1.010989692761458,327.3999938964844,1.7499920527443462,342.79998779296875,0.1721094470446387 5799,2022-07-21,368.0,374.0,334.0,335.0,77763.0,0.08267139337482132,-1.2857142857142858,5.689667147231839,77.73001150903798,74.86959218402332,-28.971859378555052,-47.81056934143601,-56.85697603027643,-39.61987112383622,13.900531396001753,40.0,27.248244489537683,43.08000488281249,5.762217088986176,80.3977926766388,24.421110985899304,61.73889877972567,-49.20001220703125,89.13043718632416,12.833908610970212,18.658893896913163,7,-21.600006103515625,-46.69999694824219,-61.30000305175781,-32.69999694824219,10.399993896484375,3,0.08097822769828489,-1.8965557157439465,339.8999938964844,2.642850914798076,333.29998779296875,1.010989692761458,327.3999938964844,0.08097822769828489 5800,2022-07-22,376.2999877929688,382.6000061035156,364.20001220703125,368.7999877929688,62823.0,0.022554314654806618,-1.203598526380407,0.22727272727272727,78.14345943749265,73.8739683481582,-34.60934188071661,-53.248778791166956,-63.98257841892149,-47.85229102071378,14.505450322004798,18.399993896484375,27.942564784789568,47.829992675781284,5.235599499832119,90.42438585173045,26.53279608780673,69.12718926375584,-56.39599975585941,90.12536598362489,14.66214624587495,21.297196587974575,7,-25.59999084472662,-50.69998168945318,-72.59999084472662,-40.999984741210994,-8.099975585937557,4,0.04119054079939999,-1.2857142857142858,368.0,-1.8965557157439465,339.8999938964844,2.642850914798076,333.29998779296875,0.04119054079939999 5801,2022-07-25,359.6000061035156,375.5,352.20001220703125,373.5,57820.0,-0.044379437234106756,1.6033514790801078,-1.85333251953125,66.40379342288206,72.03962901202016,-17.1584418801163,-34.306777728563816,-46.40700497283399,-31.000735978442776,15.59061481986036,24.099975585937557,28.039414681176368,28.59001007080076,-15.109869178668305,72.28988932026982,6.740070446066227,50.43994969553529,-37.18817734375,63.949853606550086,-11.980564814672,21.849939624734528,7,-8.900009155273438,-34.0,-53.70001220703125,-24.300003051757812,8.5,0,0.06368185068910237,-1.203598526380407,376.2999877929688,-1.2857142857142858,368.0,-1.8965557157439465,339.8999938964844,0.06368185068910237 5802,2022-07-26,364.3999938964844,366.7999877929688,358.20001220703125,360.1000061035156,37917.0,0.013348130454666984,-1.1234571622334553,-0.30935177561885946,65.58966858835444,70.55941656278178,-20.229274571070675,-36.164532812239486,-50.29303285254002,-35.37540274058506,16.481807466990066,8.599975585937557,26.491373338409005,30.344998168945324,-13.768799608786026,74.45879594667667,8.28809928007962,52.40189705781103,-39.58063804296876,62.551419914914995,-11.70515422559047,22.056898888865685,7,-13.699996948242188,-38.79998779296875,-62.09999084472656,-29.899993896484375,1.300018310546875,1,0.028814490054527075,1.6033514790801078,359.6000061035156,-1.203598526380407,376.2999877929688,-1.2857142857142858,368.0,0.028814490054527075 5803,2022-07-27,366.8999938964844,370.3999938964844,361.2999877929688,365.20001220703125,37255.0,0.006860592870125526,1.0919598289608787,0.39534570126754764,65.7556281534132,70.16729571492333,-20.00453006276871,-34.98447208507662,-51.60551339963382,-37.39609846650956,16.700050951019673,9.100006103515568,24.08112067398133,29.3699981689453,-13.518648908813418,72.25864524670402,7.9256746300659415,50.81432170782466,-39.76941203296877,67.69545219070345,-5.232984005459343,21.444323538879367,7,-16.199996948242188,-41.29998779296875,-64.99998474121094,-32.649993896484375,-5.5,2,0.05205779891319495,-1.1234571622334553,364.3999938964844,1.6033514790801078,359.6000061035156,-1.203598526380407,376.2999877929688,0.05205779891319495 5804,2022-07-28,378.7999877929688,384.70001220703125,364.0,365.70001220703125,40284.0,0.03243388960055915,-1.5090923887310606,7.7059509918320055,66.69273029867395,69.59416539573192,-27.59514727791708,-42.81847099867872,-62.348652322405826,-48.466492735299255,17.136528138050476,20.70001220703125,22.743653496902596,37.29499206542977,-5.410825280604058,80.00080941146359,15.942083392412826,58.64790073844671,-49.45062895985319,81.84607872596172,11.0461796657154,21.352908673016923,7,-27.049987792968807,-49.999984741210994,-81.1749877929688,-45.999984741210994,-9.299987792968807,3,0.026927171424846907,1.0919598289608787,366.8999938964844,-1.1234571622334553,364.3999938964844,1.6033514790801078,359.6000061035156,0.026927171424846907 5805,2022-07-29,389.6000061035156,392.7999877929688,376.1000061035156,378.2999877929688,75140.0,0.028511136902278578,-1.1273886836023297,0.8625984251968423,67.60457378537109,70.03967450701073,-34.70840739603926,-49.36851003350995,-72.01655222037914,-58.74730233628287,18.0733460397304,16.699981689453182,22.461403408382353,43.790010070800804,-0.12636317948982878,87.70638332109144,21.831823445655516,65.74819669594609,-56.92960806796509,92.1182669613192,23.86289680711087,21.958186625145313,7,-33.800018310546875,-50.70001220703125,-94.625,-67.60000610351562,-22.399993896484375,4,-0.028747464146741897,-1.5090923887310606,378.7999877929688,1.0919598289608787,366.8999938964844,-1.1234571622334553,364.3999938964844,-0.028747464146741897 5806,2022-08-01,390.0,394.8999938964844,386.7999877929688,388.7999877929688,33058.0,0.001026678362982647,-2.1153796495182218,0.10619559845413414,69.54829693326772,69.93754042801943,-28.267376614080774,-45.78365297897142,-71.37249363997068,-58.5662022606424,19.66920198644318,8.100006103515568,24.12559625546521,40.170004272460915,-4.502988549548377,84.8429970944702,17.83350786145627,62.50650068346556,-52.51923478385601,86.64851133183933,19.854606311215747,22.336496411004653,8,-25.550003051757812,-47.90000915527344,-95.02499389648438,-73.19999694824219,-18.700012207031193,0,-0.055897404597355815,-1.1273886836023297,389.6000061035156,-1.5090923887310606,378.7999877929688,1.0919598289608787,366.8999938964844,-0.055897404597355815 5807,2022-08-02,385.8999938964844,390.20001220703125,382.7999877929688,387.0,41355.0,-0.010512836162860584,-1.0273988637456422,-0.916662428157309,69.33229523011154,69.64449526206718,-17.792471871741725,-38.29956727579247,-66.1836285522013,-53.99725021971017,21.09799491722936,7.400024414062443,24.785069388046622,32.67499847412108,-12.132984949402271,77.48298189764444,10.271006762359434,55.07899018588273,-42.67730581230637,73.21429057997008,5.723619207968184,22.403991711761666,8,-21.449996948242188,-43.80000305175781,-89.59999084472656,-70.94999694824219,-15.899993896484375,1,-0.046125908459442755,-2.1153796495182218,390.0,-1.1273886836023297,389.6000061035156,-1.5090923887310606,378.7999877929688,-0.046125908459442755 5808,2022-08-03,383.7999877929688,390.0,377.70001220703125,382.5,42160.0,-0.005441840209199134,-1.256886076658174,-1.181800527118931,69.98432984246614,68.78386396578142,-9.845764390690363,-33.34096242167982,-62.9483589236894,-51.513987711330344,22.455244008139672,12.29998779296875,27.469765354565425,27.674992370605537,-17.167039516273007,72.51702425748408,5.253976427166265,50.09600831404481,-35.40956912756019,64.0776430548795,-6.080713262197889,22.421015943439272,8,-10.249984741210994,-41.699996948242244,-87.499984741211,-68.84999084472662,-5.099975585937557,2,-0.04715991704434641,-1.0273988637456422,385.8999938964844,-2.1153796495182218,390.0,-1.1273886836023297,389.6000061035156,-0.04715991704434641 5809,2022-08-04,385.70001220703125,388.5,382.8999938964844,384.70001220703125,35622.0,0.00495055881837958,-1.434765878965595,0.7692379923939755,67.949801010068,67.65123525162312,-10.025267583070502,-32.33058553688227,-63.66441069958796,-53.04296062427363,23.412919542849608,5.600006103515625,29.394302447088364,26.675016784667946,-17.92812001747245,71.27815358680834,4.373448383597747,48.976585185738145,-32.65863601851504,51.063895409049444,-15.384814356041296,22.301568401070192,8,-12.150009155273438,-42.300018310546875,-89.40000915527344,-70.75001525878906,-0.70001220703125,3,-0.06300237889933857,-1.256886076658174,383.7999877929688,-1.0273988637456422,385.8999938964844,-2.1153796495182218,390.0,-0.06300237889933857 5810,2022-08-05,371.70001220703125,390.5,367.70001220703125,386.1000061035156,29424.0,-0.03629763950457243,-1.0357137504887581,-14.399993896484375,68.75529890816328,67.91251363887659,3.6359668836108767,-16.365859866815754,-49.070039228984285,-39.11200592296194,23.817965178291278,22.79998779296875,30.51032089036289,10.895016479492199,-32.685693891999904,54.4757268509843,-10.895338706253824,32.68537166523822,-14.472774247718235,14.70589225268123,-57.0670789026398,21.790355185746048,8,4.8499908447265625,-27.70001220703125,-75.40000915527344,-56.75001525878906,14.199981689453125,4,-0.005918784328169169,-1.434765878965595,385.70001220703125,-1.256886076658174,383.7999877929688,-1.0273988637456422,385.8999938964844,-0.005918784328169169 5811,2022-08-08,374.8999938964844,378.6000061035156,369.0,374.3999938964844,25877.0,0.008609043810498429,1.4303737812321338,-0.0347222369394247,68.02426702935162,68.18302457676518,3.167635485536266,-17.999930519693407,-51.906681035959025,-42.419011155725116,23.95734415222874,9.600006103515625,28.233667116396475,12.514997863769509,-30.683168897051246,55.71316462459026,-9.084085516640869,34.114081244179886,-13.905480343454201,31.578883966216488,-40.47445198391315,21.59908338041039,8,3.1999969482421875,-24.550003051757812,-78.59999084472656,-59.94999694824219,-1.0,0,-0.020538761842656128,-1.0357137504887581,371.70001220703125,-1.434765878965595,385.70001220703125,-1.256886076658174,383.7999877929688,-0.020538761842656128 5812,2022-08-09,369.3999938964844,377.6000061035156,367.8999938964844,374.70001220703125,25770.0,-0.014670579059861577,-1.3373471826454637,-10.60003662109375,62.90463829857675,67.86624792622779,10.562200830086056,-10.718198802300549,-45.80639507396046,-37.24911242721282,24.07456041607085,9.70001220703125,24.971021622717217,5.534997558593773,-36.41536718325534,47.48536230044289,-15.440184812330813,26.510179929518358,-5.014932309108758,7.456064033408735,-60.825222021218494,20.975182370924564,8,10.050003051757812,-15.849990844726562,-73.09999084472656,-64.99998474121094,5.0,1,0.00514345946907846,1.4303737812321338,374.8999938964844,-1.0357137504887581,371.70001220703125,-1.434765878965595,385.70001220703125,0.00514345946907846 5813,2022-08-10,375.7999877929688,376.70001220703125,358.1000061035156,367.6000061035156,35480.0,0.017325376291906114,2.719989868194982,-1.5471610113375398,54.21165758609192,66.47946206927423,6.2105406985612035,-14.747588480104298,-51.16796478083745,-43.883071413638675,24.14870888282938,18.600006103515625,24.64341406876207,9.949992370605514,-30.186490955240288,50.086475696451316,-10.118249292317387,30.018234033528415,19.100006103515568,54.62958340672327,-10.559430703220798,20.068241662922897,8,0.7000122070311932,-20.699996948242244,-74.57498168945318,-75.499984741211,-8.799987792968807,2,-0.015433709370326176,-1.3373471826454637,369.3999938964844,1.4303737812321338,374.8999938964844,-1.0357137504887581,371.70001220703125,-0.015433709370326176 5814,2022-08-11,387.3999938964844,389.1000061035156,372.7999877929688,380.0,36655.0,0.03086749994762128,2.0185167917037434,0.9024402952023964,55.787281965573975,65.16642964485233,-4.5161903132380985,-23.238833693707477,-61.927960685147184,-55.64078719828575,24.47730224774335,16.300018310546818,24.530819501511246,18.81999816894529,-19.22427947530099,56.86427581319157,-0.20214065317782115,37.8421369910684,6.764000244140618,90.43207812501471,27.224279798098678,19.022138822123132,8,-10.899993896484375,-30.550003051757812,-83.14998626708984,-87.09999084472656,-52.100006103515625,3,-0.022457361452044355,2.719989868194982,375.7999877929688,-1.3373471826454637,369.3999938964844,1.4303737812321338,374.8999938964844,-0.022457361452044355 5815,2022-08-12,381.2999877929688,386.6000061035156,380.3999938964844,383.3999938964844,35617.0,-0.015746014970628885,-2.1794984154309636,-0.2837848426487553,62.719798963261276,64.40770764818495,0.3158593349754142,-14.868954945619464,-54.99315091403366,-49.682871717769046,24.626967223033557,7.0,24.14683801401469,10.794992065429767,-25.61804906584456,47.20803319670409,-7.411528500207396,29.00151263106693,12.142726586914023,74.8386506111393,11.24038130967098,18.206520565637163,8,-6.999984741210994,-24.449996948242244,-74.42499542236334,-79.59999084472662,-46.29998779296881,4,0.009703677748450712,2.0185167917037434,387.3999938964844,2.719989868194982,375.7999877929688,-1.3373471826454637,369.3999938964844,0.009703677748450712 5816,2022-08-15,386.1000061035156,389.3999938964844,383.7999877929688,384.0,28335.0,0.012588561406283283,-3.479950195920618,-1.000000000000027,62.71981230090246,63.672987322717276,-5.6943753505871655,-15.858929504368575,-58.917615002724006,-54.49312803204862,25.155687386039293,8.100006103515568,22.801961890283792,12.660009765624977,-18.1567629235887,43.476782454838656,-2.7483765789818335,28.068396110231788,6.635854110839887,89.4569038978665,24.663491777144685,15.408386344606837,8,-11.800003051757812,-29.250015258789062,-77.5250015258789,-82.69999694824219,-63.70001220703125,0,-0.0005180321260539467,-2.1794984154309636,381.2999877929688,2.0185167917037434,387.3999938964844,2.719989868194982,375.7999877929688,-0.0005180321260539467 5817,2022-08-16,390.8999938964844,390.8999938964844,378.7999877929688,387.0,66514.0,0.012431980619243665,5.205141046206786,1.8571345530641012,63.698624410289895,62.974575608031024,-10.851698033129878,-16.993688320707065,-62.76822026494335,-59.382525676206114,26.233569719999572,12.100006103515568,20.468806828946015,14.579997253417957,-10.71278190649275,39.872776413328666,1.9336076734626317,27.226386833373283,1.1431492356543345,100.0,34.10416455240542,12.64638957995535,8,-16.399993896484375,-34.05000305175781,-79.62499237060547,-84.79998779296875,-60.199981689453125,1,-0.043489384153077904,-3.479950195920618,386.1000061035156,-2.1794984154309636,381.2999877929688,2.0185167917037434,387.3999938964844,-0.043489384153077904 5818,2022-08-17,398.3999938964844,399.8999938964844,386.5,390.2999877929688,62713.0,0.019186493008710892,1.4144119870781497,2.076927892327541,61.7788437731885,62.288913692822184,-17.950588975777464,-20.96098217267894,-69.29593067555919,-67.03780800342366,26.99180292874373,13.399993896484375,17.92363334469269,19.154997253417946,-1.5112192536303155,39.82121376046621,8.821888999893815,29.488105506942077,-40.29998779296875,94.46494589606232,29.32320355547705,10.33310825352412,8,-19.399993896484375,-39.05000305175781,-86.47499084472656,-92.29998779296875,-88.79998779296875,2,-0.06024096477831742,5.205141046206786,390.8999938964844,-3.479950195920618,386.1000061035156,-2.1794984154309636,381.2999877929688,-0.06024096477831742 5819,2022-08-18,397.7999877929688,400.0,393.3999938964844,396.0,32380.0,-0.001506039439527318,1.1290300351443676,0.22222054773360916,55.61642346675368,60.82903864377667,-17.26980548694098,-18.987463548219864,-67.61062383256473,-66.94783014976684,26.202275458157626,6.600006103515625,15.594282470407734,17.064991760253974,-4.4665038039518095,38.59648732445976,6.2992439781510825,27.830739542356866,-38.863981933593834,89.62258990444573,26.7409573254593,10.765747782102904,8,-18.749984741210994,-38.39999389648443,-85.57498168945318,-91.69998168945318,-83.69998168945318,3,-0.07742581382128744,1.4144119870781497,398.3999938964844,5.205141046206786,390.8999938964844,-3.479950195920618,386.1000061035156,-0.07742581382128744 5820,2022-08-19,391.7999877929688,398.7999877929688,391.7999877929688,395.1000061035156,28579.0,-0.015082956722267782,-3.2424007028253183,-1.833355939099975,51.145029869162784,58.95356784820013,-9.072896175517371,-12.402590246254078,-60.27285381059204,-61.38934959804641,24.9889563508249,7.0,13.117296530199667,10.28999176025394,-11.680694094536989,32.26067761504487,-0.6953511671415527,21.275334687649433,-31.221422167968854,61.32071940830497,1.3857276321289973,10.985342927395472,8,-12.749984741210994,-32.39999389648443,-76.3999862670899,-85.69998168945318,-74.2999877929688,4,-0.1442062321601073,1.1290300351443676,397.7999877929688,1.4144119870781497,398.3999938964844,5.205141046206786,390.8999938964844,-0.1442062321601073 5821,2022-08-22,382.5,389.8999938964844,381.20001220703125,389.8999938964844,32550.0,-0.023736569889540204,1.351348341945621,2.2424099505248454,47.97136446684018,57.2943152002294,1.5852286811571048,-1.369228734508681,-49.48346830483575,-52.45851180688817,24.341909451559573,10.599975585937557,10.66928077252254,-0.15499572753907387,-19.55434128650461,19.24434983142646,-9.854668507021813,9.544677051943665,-20.344577000000072,17.45287771958946,-39.11686816495668,9.699672779482755,8,-3.4499969482421875,-23.100006103515625,-65.49999237060547,-76.39999389648438,-71.5,0,-0.12418300653594772,-3.2424007028253183,391.7999877929688,1.1290300351443676,397.7999877929688,1.4144119870781497,398.3999938964844,-0.12418300653594772 5822,2022-08-23,374.8999938964844,378.8999938964844,368.8999938964844,378.20001220703125,47248.0,-0.019869297002655273,3.25533572713283,0.44594878816246913,45.016801751633395,56.27266455195623,11.228223206248117,7.439153461462752,-40.213107665869984,-45.395350669061145,23.579883590943354,13.600006103515625,8.932591366290978,-8.280001831054676,-26.103533586335118,9.543529924225766,-17.191767708694897,0.6317640465855447,-11.230787816484451,19.29260071534759,-34.82679732133339,8.91176587764022,8,9.550003051757812,-15.5,-56.525001525878906,-68.19999694824219,-62.699981689453125,1,-0.140037345571406,1.351348341945621,382.5,-3.2424007028253183,391.7999877929688,1.1290300351443676,397.7999877929688,-0.140037345571406 5823,2022-08-24,386.0,387.1000061035156,368.70001220703125,371.2999877929688,29431.0,0.029607912201194964,1.1775109249160316,-4.454524437046268,50.15227806749682,55.64655300772544,1.9302310997542804,-2.27310331390845,-49.64052670662801,-57.08168231680065,22.58700589198111,18.399993896484375,7.385461149758896,1.8650039672851335,-14.250665445265213,17.98067337983548,-6.19283073899004,9.922838673560307,-20.877562163200082,55.27154805106675,0.7340212911722546,8.057834706275175,8,-1.649993896484375,-19.0,-66.75000762939453,-79.30000305175781,-77.79998779296875,2,-0.14326421708022996,3.25533572713283,374.8999938964844,1.351348341945621,382.5,-3.2424007028253183,391.7999877929688,-0.14326421708022996 5824,2022-08-25,389.0,393.8999938964844,387.1000061035156,389.1000061035156,25169.0,0.007772020725388629,-2.487178684612074,-0.006803130644190273,59.88570731026787,55.331653935170614,-0.9151811497825406,-4.711314704565268,-50.524635162113896,-60.800219838606495,21.09793599708799,7.899993896484375,7.127201247351536,4.355003356933594,-11.695241705315937,20.405248419183124,-3.670119174191143,12.38012588805833,-22.48245967667208,67.44187461219312,7.540981178536597,8.025122531124753,8,-4.649993896484375,-22.0,-69.75000762939453,-82.30000305175781,-71.89999389648438,3,-0.20411309484957418,1.1775109249160316,386.0,3.25533572713283,374.8999938964844,1.351348341945621,382.5,-0.20411309484957418 5825,2022-08-26,378.3999938964844,393.20001220703125,376.70001220703125,390.1000061035156,29228.0,-0.02724937301674968,-1.185433997041205,116.99298138541349,51.84404589019335,54.12323544509183,10.314924953926777,5.277154968826494,-37.833480551667435,-50.89986519214062,19.012043005858715,16.5,7.568218304636559,-5.68500213623048,-21.788778535647907,10.418774263186947,-13.736890335939165,2.366886063478205,-10.543155186089564,38.492018799810594,-23.959048641587174,8.051888199708708,8,5.95001220703125,-2.29998779296875,-44.54999542236328,-57.09999084472656,-51.100006103515625,4,-0.16992597470960513,-2.487178684612074,389.0,1.1775109249160316,386.0,3.25533572713283,374.8999938964844,-0.16992597470960513 5826,2022-08-29,368.20001220703125,377.5,368.20001220703125,371.0,23523.0,-0.026955554582391072,-5.6428773841961855,0.23931494629433522,49.39759959040265,52.53423268732657,19.789889075852216,14.503815113522023,-25.253471966568327,-41.51704542626493,16.919689071965184,10.199981689453125,6.686873249679991,-14.794984436035179,-32.11797575333935,2.5280068812689933,-23.456480094687265,-6.133488777383093,31.79998779296875,0.0,-66.54041057331993,8.661495658652072,8,15.899993896484375,7.899993896484375,-30.050010681152344,-42.600006103515625,-18.20001220703125,0,-0.13769693244475967,-1.185433997041205,378.3999938964844,-2.487178684612074,389.0,1.1775109249160316,386.0,-0.13769693244475967 5827,2022-08-30,368.1000061035156,375.3999938964844,366.1000061035156,367.7999877929688,27565.0,-0.0002716080939709764,-4.0270453064557366,-0.10714986376019768,45.87353688194144,50.766976366076904,18.232994079701143,13.915364483945268,-22.757767969358838,-41.926929416390976,15.09796531460543,9.29998779296875,5.537395264954853,-14.004991149902366,-32.48962710128296,4.47964480147823,-23.247309125592665,-4.762673174212068,31.263994140625016,7.194247763324002,-58.33903584773503,9.242317975690286,8,14.949996948242188,10.949996948242188,-29.95000457763672,-42.5,-23.0,1,-0.1551209050712653,-5.6428773841961855,368.20001220703125,-1.185433997041205,378.3999938964844,-2.487178684612074,389.0,-0.1551209050712653 5828,2022-08-31,365.70001220703125,373.5,360.0,370.7999877929688,48506.0,-0.006519950710920264,1.5714285714285714,-16.99888109043165,37.09870385577415,48.70945196485695,17.329028788958624,15.69449176600898,-18.09208785597548,-39.82124068478129,13.729284328999631,13.5,3.8870127268576766,-15.499986267089866,-35.35662230669311,4.356649772513379,-25.42830428689149,-5.571668247288244,32.333428271484365,16.81419832828458,-43.687123910487514,9.928318019801612,8,13.699981689453125,13.349990844726562,-27.550010681152344,-40.100006103515625,-14.100006103515625,2,-0.1462947722564264,-4.0270453064557366,368.1000061035156,-5.6428773841961855,368.20001220703125,-1.185433997041205,378.3999938964844,-0.1462947722564264 5829,2022-09-01,361.3999938964844,366.2999877929688,359.0,364.0,36196.0,-0.011758321484858336,1.0277795438458017,0.5098075588214118,37.910091452595566,47.238903251905036,17.793936572675477,19.057773056604674,-11.61667915577965,-35.773264423050364,12.307070059679146,7.299987792968807,1.476686366710453,-18.585003662109386,-40.179954283066365,3.0099469588475927,-29.382478972587876,-7.787528351630897,34.35144015332031,7.017523508342361,-49.5357794976307,10.797475310478486,9,15.050003051757812,17.650009155273438,-23.24999237060547,-35.79998779296875,-23.600006103515625,3,-0.14720526449342208,1.5714285714285714,365.70001220703125,-4.0270453064557366,368.1000061035156,-5.6428773841961855,368.20001220703125,-0.14720526449342208 5830,2022-09-02,369.5,370.2999877929688,362.20001220703125,367.20001220703125,24659.0,0.022412856226654343,3.1538726387779414,-0.8846086129793302,40.30373544398973,46.386944471588336,6.926404381234192,11.367304357092621,-18.053525669588225,-44.00732123412257,11.904146452943246,8.899993896484432,-1.251461502079394,-10.374996948242199,-32.16913511412724,11.419141217642846,-21.27206603118475,0.5220721347003519,23.311319325820307,56.75675675675676,4.185202103180913,10.897069082942528,9,6.9499969482421875,9.550003051757812,-29.224998474121094,-42.84999084472656,-40.899993896484375,4,-0.14181324464542455,1.0277795438458017,361.3999938964844,1.5714285714285714,365.70001220703125,-4.0270453064557366,368.1000061035156,-0.14181324464542455 5831,2022-09-05,367.20001220703125,368.0,361.0,362.8999938964844,18152.0,-0.006224594838887043,1.3728838106666805,1.869583101133137,35.74008426670231,45.35619808437377,7.6302554729867325,13.76667588394264,-14.195646321974493,-41.723592235298156,11.506351688444848,8.5,-3.5348715619971927,-12.289985656738281,-34.717019504748635,10.137048191272072,-23.50350258074343,-1.076468732733133,22.90640157272344,50.00009304143135,3.286314002673457,11.21351692400517,9,9.249984741210938,11.849990844726562,-19.850021362304688,-36.50001525878906,-37.4000244140625,0,-0.10866019359380208,3.1538726387779414,369.5,1.0277795438458017,361.3999938964844,1.5714285714285714,365.70001220703125,-0.10866019359380208 5832,2022-09-06,371.2999877929688,375.20001220703125,365.0,367.2999877929688,29960.0,0.011165510483768681,-1.3721025961306126,0.9302285969780629,32.99873755987214,43.45024913908213,3.3144679387459632,10.346828722248858,-16.487107341408603,-45.74749148797747,10.97701966492714,10.20001220703125,-5.0885235739633,-8.28500976562492,-30.54757622454025,13.97755669329041,-19.416292995082586,2.8462734638327447,16.31791288440553,75.92579336224374,33.7959831145634,11.131283229457676,9,5.150009155273381,7.750015258789006,-18.024993896484432,-39.54998779296881,-49.29998779296881,1,-0.05736598032113416,1.3728838106666805,367.20001220703125,3.1538726387779414,369.5,1.0277795438458017,361.3999938964844,-0.05736598032113416 5833,2022-09-07,370.0,372.70001220703125,365.6000061035156,368.0,21685.0,-0.003501179196627513,-1.0882408379782966,0.5,32.71144250280693,40.43088638269758,2.3536930109503373,11.794739163542545,-13.159771785570285,-44.451663366965704,11.14952404905181,7.100006103515625,-5.791761769209188,-9.294998168945312,-31.913424503084343,13.323428165193718,-20.604211336014828,2.014214998124203,15.328468623184392,67.90118340297113,30.466137193188914,11.309213167069524,9,6.100006103515625,9.050003051757812,-16.725006103515625,-38.25,-43.0,2,-0.06729728080130915,-1.3721025961306126,371.2999877929688,1.3728838106666805,367.20001220703125,3.1538726387779414,369.5,-0.06729728080130915 5834,2022-09-08,378.70001220703125,379.20001220703125,365.7999877929688,373.8999938964844,32999.0,0.02351354650548987,3.620683486359192,2.4000091552734375,42.117942578460664,39.35020823694951,-8.89659354122307,2.5397411641291683,-19.750793662009755,-53.15159196304319,10.566249716372035,13.400024414062443,-5.411976067985449,-0.1599868774413835,-22.454410608796593,22.134436853913826,-11.307198743118988,10.987224988236221,4.522178926298409,97.2527490953724,60.24326233349825,11.147211865677606,9,-9.600006103515625,0.3499908447265625,-20.875015258789062,-46.95001220703125,-41.70001220703125,3,-0.07156061587001039,-1.0882408379782966,370.0,-1.3721025961306126,371.2999877929688,1.3728838106666805,367.20001220703125,-0.07156061587001039 5835,2022-09-09,385.0,386.3999938964844,379.0,379.3999938964844,27436.0,0.01663582674912778,-1.312500298023508,1.166663487764405,51.56054978900574,39.5905360367943,-15.826210531161337,-3.6562986422093218,-23.960501565979143,-58.974167772352644,10.129402191839725,7.699981689453125,-6.318985880561399,5.9550003051757585,-16.485601417764542,28.39560202811606,-5.265300556294392,17.17530116664591,-26.0,94.48821168150694,52.73274784603376,11.220300861470143,9,-12.300003051757812,-5.9499969482421875,-26.525001525878906,-53.25,-41.5,4,-0.12259743430397729,3.620683486359192,378.70001220703125,-1.0882408379782966,370.0,-1.3721025961306126,371.2999877929688,-0.12259743430397729 5836,2022-09-12,385.8999938964844,387.7999877929688,378.0,386.70001220703125,25158.0,0.0023376464843749556,5.533391656409056,-0.142860256892333,57.49319174943973,40.88160879984966,-15.590982358305553,-4.819124255626889,-22.91331203802372,-59.271706305391035,9.543376426038733,9.799987792968807,-8.617045414406903,6.86499481201173,-15.562543274012,29.29253289803546,-4.348774231000164,18.078763855023624,-26.351994018554706,91.66668897484954,45.12541814942107,11.213769043011869,9,-12.5,-6.8499908447265625,-25.62499237060547,-54.149993896484375,-37.699981689453125,0,-0.1484840339446576,-1.312500298023508,385.0,3.620683486359192,378.70001220703125,-1.0882408379782966,370.0,-0.1484840339446576 5837,2022-09-13,373.8999938964844,395.7999877929688,371.70001220703125,388.0,38556.0,-0.031096139387913335,-1.6054070639237155,17.624604234217053,41.85732633824587,41.41034463123541,-2.9968880423278392,6.157684773537312,-9.336221298394321,-46.515760790616355,9.506993722099388,24.099975585937557,-9.688504442690203,-4.285005187988304,-26.099360110435327,17.52934973445872,-15.192182649211816,6.622172273235208,-13.221914501953165,27.483419951434527,-17.211887734554765,10.907177461223526,9,3.5,5.1500091552734375,-9.675003051757812,-42.149993896484375,-83.89999389648438,1,-0.1179459931088549,5.533391656409056,385.8999938964844,-1.312500298023508,385.0,3.620683486359192,378.70001220703125,-0.1179459931088549 5838,2022-09-14,374.3999938964844,380.70001220703125,370.5,372.0,25678.0,0.0013372559726183564,-2.777786568859602,-0.1702122594036305,39.83285878046077,41.623985445442656,-2.3836842406657297,3.971073909185179,-8.472259711476795,-46.27637763980323,8.909382537954267,10.20001220703125,-9.724392840303949,-2.5850051879882585,-22.251937800158316,17.0819274241818,-12.418471494073287,7.24846111809677,-11.614599998046913,28.66668701171856,-12.60806494008617,9.833466306085025,9,4.0,4.6500091552734375,-7.899993896484375,-42.649993896484375,-70.69998168945312,2,-0.1399572509367405,-1.6054070639237155,373.8999938964844,5.533391656409056,385.8999938964844,-1.312500298023508,385.0,-0.1399572509367405 5839,2022-09-15,367.0,378.70001220703125,364.70001220703125,373.0,28932.0,-0.019764941285042692,-1.641515517936316,-2.5000063578449447,41.69095989426498,41.77812149547323,6.5868900057569135,9.428714505559356,0.17257629238292793,-38.340179893816526,8.096775577385026,14.0,-9.506578137172255,-8.444999694824219,-25.954387382245784,9.064387992597347,-17.19969353853503,0.3096941488865923,28.799987792968807,7.395464946952347,-32.81722500046129,8.754693843710792,9,11.399993896484375,12.5,-1.2000045776367188,-35.25,-65.89999389648438,3,-0.10899182561307907,-2.777786568859602,374.3999938964844,-1.6054070639237155,373.8999938964844,5.533391656409056,385.8999938964844,-0.10899182561307907 5840,2022-09-16,335.29998779296875,363.2999877929688,330.8999938964844,363.2999877929688,115711.0,-0.08637605506003065,1.3142852783203072,4.666666666666676,31.742489828600256,41.33394433568411,36.794823371674624,38.66102864146444,32.503941302463545,-6.349915946692022,7.659749365935007,36.100006103515625,-9.010417236489673,-37.32001190185548,-60.8986483811359,-13.74137542257506,-49.10933014149566,-25.5306936622153,59.878000488281316,6.779652250048544,-36.92846459096918,11.7893182396402,9,28.050003051757812,30.150009155273438,31.37500762939453,-3.54998779296875,-29.79998779296875,4,0.005070123080591626,-1.641515517936316,367.0,-2.777786568859602,374.3999938964844,-1.6054070639237155,373.8999938964844,0.005070123080591626 5841,2022-09-19,335.0,338.1000061035156,330.3999938964844,335.0,26562.0,-0.0008946847715186612,1.4838700150618718,-0.0,31.6721917140174,41.186550352811366,35.813020051334775,37.123307298686484,33.212700699616676,-5.600399460123526,8.065832195875396,7.70001220703125,-8.321606505378497,-35.24499969482423,-63.69850724870139,-6.791492140947071,-49.47175347176278,-21.01824591788568,57.60686850585944,7.033649132745405,-39.58744598120824,14.226753776938576,9,28.099990844726562,30.199996948242188,30.574996948242188,-3.25,-15.70001220703125,0,0.025373134328358304,1.3142852783203072,335.29998779296875,-1.641515517936316,367.0,-2.777786568859602,374.3999938964844,0.025373134328358304 5842,2022-09-20,322.3999938964844,338.0,319.20001220703125,337.3999938964844,49321.0,-0.03761195851795707,1.32098439837089,-100.0,28.457695791579184,40.71391182934161,45.53566166856689,48.05213733863002,46.196325944357454,7.326142412062268,8.918223025549368,18.79998779296875,-8.811119604388466,-45.220005798339855,-80.68762793871429,-9.752383657965424,-62.9538168685271,-27.48619472815261,66.47446213281256,5.203222259273374,-43.32156505328126,17.73381107018723,9,35.100006103515625,37.20001220703125,43.17500305175781,9.350006103515625,6.800018310546875,1,0.08002487220527277,1.4838700150618718,335.0,1.3142852783203072,335.29998779296875,-1.641515517936316,367.0,0.08002487220527277 5843,2022-09-21,330.70001220703125,332.6000061035156,319.6000061035156,320.0,28045.0,0.025744474155330987,-1.2608695652173914,-0.7133341471354167,35.31100925602797,39.957585904626875,34.726553880423864,37.30964633947639,38.50356282641155,-0.4871844562305796,9.897892312810981,13.0,-8.595106624681534,-34.15498809814454,-72.12347829940222,3.8135021031131373,-53.139233198773354,-15.170742997515731,52.600488316484416,19.327731092436977,-33.024457479960404,18.984245100628836,9,26.79998779296875,28.899993896484375,34.97498321533203,1.04998779296875,-4.70001220703125,2,-0.12307230331020202,1.32098439837089,322.3999938964844,1.4838700150618718,335.0,1.3142852783203072,335.29998779296875,-0.12307230331020202 5844,2022-09-22,309.6000061035156,329.20001220703125,309.6000061035156,324.8999938964844,44259.0,-0.06380406811205741,-1.562094345267777,-1.429903769914836,24.51063427491127,36.952039736394156,50.28157525863344,54.97479486085297,60.08454622462932,20.99293577005642,10.667411826269868,21.100006103515625,-9.122789706460992,-51.284994506835915,-94.8197237799568,-7.750265233715027,-73.05235914339636,-29.51762987027547,68.57245535468127,0.0,-49.65544063165149,21.767364636560437,9,43.09999084472656,45.19999694824219,59.574989318847656,24.649993896484375,13.899993896484375,3,-0.01905682745533177,-1.2608695652173914,330.70001220703125,1.32098439837089,322.3999938964844,1.4838700150618718,335.0,-0.01905682745533177 5845,2022-09-23,314.1000061035156,316.0,304.6000061035156,313.20001220703125,26332.0,0.01453488343438658,3.8510801316806162,-0.0588231774209634,27.819542929723667,33.65496764531459,38.74077237956595,47.86465420576815,55.80535141139222,16.954170750493063,12.175395656836754,11.399993896484375,-9.596778426486992,-43.56999511718749,-90.98281017561322,3.842819941238247,-67.27640264640036,-19.86358758797462,57.21520981921316,28.35820895522388,-20.37566970705688,23.706407529212875,9,36.09999084472656,37.59999084472656,55.12499237060547,20.199996948242188,7.100006103515625,4,-0.04138809215978079,-1.562094345267777,309.6000061035156,-1.2608695652173914,330.70001220703125,1.32098439837089,322.3999938964844,-0.04138809215978079 5846,2022-09-26,317.5,325.20001220703125,313.29998779296875,313.3999938964844,42463.0,0.010824558517722016,-4.5348715073490276,4.5555932318334404,27.394963112198,32.04803839797594,27.510959337075747,42.658726023322856,53.16668724059048,14.186763144863448,12.975248947728485,11.9000244140625,-11.813354867384305,-37.63500061035154,-88.00647270714518,12.736471486442099,-62.82073665874833,-12.449264561954749,45.80939074442318,38.622743274938756,-6.395946575184993,25.185736048396812,9,25.150009155273438,32.69999694824219,51.724998474121094,16.800003051757812,-3.5,0,-0.03779527559055118,3.8510801316806162,314.1000061035156,-1.562094345267777,309.6000061035156,-1.2608695652173914,330.70001220703125,-0.03779527559055118 5847,2022-09-27,311.0,323.0,307.6000061035156,319.0,50356.0,-0.020472440944881876,-1.081081972756853,-1.9512166074924264,26.247989452025237,30.538608472594216,26.98840926694146,47.07516960678413,60.17797983035166,21.268813620401374,13.787492732210874,15.399993896484375,-16.040226659942505,-41.280000305175804,-94.92383760713915,12.36383699678754,-68.10191895615748,-14.458081654194132,45.264264587514276,22.857121058872767,-18.471183750823823,26.821918650981683,9,30.650009155273438,39.19999694824219,58.224998474121094,23.300003051757812,4.0,1,0.02668806364298626,-4.5348715073490276,317.5,3.8510801316806162,314.1000061035156,-1.562094345267777,309.6000061035156,0.02668806364298626 5848,2022-09-28,312.20001220703125,316.0,308.5,309.20001220703125,47016.0,0.003858560151225987,-2.4090719933416564,-0.375,21.50814351157655,28.296073318962165,17.922174672021754,43.913007238300224,59.30097572935608,20.588693686108797,14.284699744840696,7.5,-21.370417026141638,-37.40498809814454,-93.51031631641479,18.700340120125702,-65.4576522072797,-9.352323989009392,37.8645413624032,30.894326088925222,-3.221118107849751,28.05266410913513,9,21.749984741210938,37.99998474121094,59.72498321533203,22.099990844726562,-5.4000244140625,2,0.05445227205413006,-1.081081972756853,311.0,-4.5348715073490276,317.5,3.8510801316806162,314.1000061035156,0.05445227205413006 5849,2022-09-29,308.20001220703125,312.20001220703125,305.5,310.6000061035156,33399.0,-0.012812299306854125,1.3928588945019373,-0.7999979654947916,16.43357893220511,26.595083219362706,14.197244328266322,46.08589102413384,62.67827743369105,25.256662452276146,14.801619380425837,6.70001220703125,-24.99169254751473,-38.7449890136719,-97.47869057693168,19.988712549587888,-68.11183979530182,-9.378138232041977,36.40879566649295,17.475752606215213,-8.631040265370885,29.3668507816299,9,13.149993896484375,41.99998474121094,67.47499084472656,26.099990844726562,-1.600006103515625,3,0.05775466284216679,-2.4090719933416564,312.20001220703125,-1.081081972756853,311.0,-4.5348715073490276,317.5,0.05775466284216679 5850,2022-09-30,317.1000061035156,317.3999938964844,305.0,309.0,73039.0,0.028877331421083285,1.8505793090384839,-3.3750111262286535,21.895435428906524,25.5087769654615,2.731313042744546,34.84548551297513,52.978590906686804,16.824503698916715,15.495246883872326,12.399993896484375,-28.75792078502053,-27.224995422363293,-86.39563957952362,31.945648734797032,-56.81031750094348,2.3603266562168983,22.707745557607552,59.90098411576126,40.34850343993193,29.585322078580166,9,4.1999969482421875,33.09999084472656,58.57499694824219,17.199996948242188,-7.300018310546875,4,0.020182887963726914,1.3928588945019373,308.20001220703125,-2.4090719933416564,312.20001220703125,-1.081081972756853,311.0,0.020182887963726914 5851,2022-10-03,327.29998779296875,328.20001220703125,308.70001220703125,314.8999938964844,33124.0,0.032166450624801834,1.7464706097264817,1.5308622904743785,30.67993211230973,25.755692112209335,-9.695349226275482,22.66507831145094,42.619326027477996,7.092550508399313,15.842241418299677,19.5,-32.3811717087201,-15.030012512207009,-73.64116422442316,43.58113920000915,-44.335588368315086,14.27556334390107,8.28283440124153,96.12058646335656,74.3669252086303,29.305575856108064,10,-8.699981689453125,22.900009155273438,52.925018310546875,7.0000152587890625,-2.5,0,-0.018637261880363964,1.8505793090384839,317.1000061035156,1.3928588945019373,308.20001220703125,-2.4090719933416564,312.20001220703125,-0.018637261880363964 5852,2022-10-04,350.0,350.5,328.1000061035156,330.0,48333.0,0.06935537138299552,1.133332752046131,1.6129040197084585,41.45658586561882,26.43853395771943,-31.367173095818714,-1.805039525329562,19.865781053748947,-15.02024569212466,16.513027429539655,23.20001220703125,-31.974861310501183,8.734999084472634,-48.4155923757088,65.88559054465406,-19.840296645618082,37.31029481456335,-45.399993896484375,98.9010989010989,74.79888516207302,28.57529573009072,10,-22.449996948242188,0.1999969482421875,30.100006103515625,-15.699996948242188,-23.29998779296875,1,-0.10285714285714287,1.7464706097264817,327.29998779296875,1.8505793090384839,317.1000061035156,1.3928588945019373,308.20001220703125,-0.10285714285714287 5853,2022-10-05,345.1000061035156,354.1000061035156,344.5,348.8999938964844,33313.0,-0.013999982561383906,-2.84000244140625,-0.1899993896484375,42.19529898848272,28.403496703671813,-27.05483418534709,1.1951374088743023,24.573605293919513,-9.443797440665207,17.291879240356923,9.600006103515625,-31.672719331304847,5.080004882812489,-50.49812334609214,60.65813311171712,-22.709059231639856,32.86906899726483,-39.582000122070326,81.67006337835141,53.16378767685141,27.789064114452326,10,-15.75,5.0999908447265625,35.94999694824219,-10.800003051757812,2.0,2,-0.0872211114782967,1.133332752046131,350.0,1.7464706097264817,327.29998779296875,1.8505793090384839,317.1000061035156,-0.0872211114782967 5854,2022-10-06,351.6000061035156,352.6000061035156,346.3999938964844,347.1000061035156,31308.0,0.018835119921876364,-1.1016903564852172,-1.184214330458247,57.08080688366228,31.654748254109435,-30.14016274019332,-7.841250037764439,17.569373019169404,-15.318481296905588,18.249064366054842,7.5,-29.58046156301691,12.935005187988281,-39.9275621061978,65.79757248217436,-13.496278459104758,39.36628883508132,-44.13872011718752,94.90835093843096,61.02433052862327,26.431283647093053,10,-22.050003051757812,-1.4000091552734375,27.62499237060547,-17.300003051757812,2.199981689453125,3,-0.12741756977489116,-2.84000244140625,345.1000061035156,1.133332752046131,350.0,1.7464706097264817,327.29998779296875,-0.12741756977489116 5855,2022-10-07,337.79998779296875,349.70001220703125,337.79998779296875,349.70001220703125,30266.0,-0.039249198154120535,1.0,-2.6444498697916665,51.08864191120669,34.28737923177707,-14.108409475947894,2.362480114437176,30.346235321136078,-1.0532679357813777,18.548886263727145,13.800018310546875,-29.153476829615215,1.4949874877929688,-46.662793540287566,49.652768515873504,-22.5839030262473,25.573878001833236,-28.473153001953165,64.09687114118952,25.708699070559582,24.078890514040282,10,-8.249984741210938,12.400009155273438,39.95001220703125,-3.4999847412109375,19.600006103515625,4,-0.09236229371498672,-1.1016903564852172,351.6000061035156,-2.84000244140625,345.1000061035156,1.133332752046131,350.0,-0.09236229371498672 5856,2022-10-10,328.6000061035156,337.79998779296875,326.5,335.0,40328.0,-0.02723499710453403,-1.1320719408304807,0.5378135097707339,52.47604297225582,37.20160740069158,-3.540645154779611,7.430555079008968,38.38216617884353,8.505652765992977,18.999454738232245,11.29998779296875,-25.439368632748142,-4.839994812011696,-47.021571023802096,37.341581399778704,-25.930782917906924,16.250793293883532,-17.48224446000006,7.608716083755253,-33.53225983843629,21.090788105895204,10,0.9499969482421875,21.599990844726562,49.149993896484375,7.8499908447265625,23.29998779296875,0,-0.05721247097184923,1.0,337.79998779296875,-1.1016903564852172,351.6000061035156,-2.84000244140625,345.1000061035156,-0.05721247097184923 5857,2022-10-11,329.79998779296875,331.5,322.20001220703125,326.0,35080.0,0.003651800569580921,1.5833255626668927,-0.5937486588942136,49.61895656218507,40.32503107298141,-2.004160152976908,2.9063208181923983,36.1402530164861,7.710359378413045,19.02590578292634,9.29998779296875,-22.222873827080036,-1.4350128173828125,-39.07766402504876,36.20763839028314,-20.256338421215787,17.386312786450162,-16.96293637105316,23.82437943593173,-19.246513621809736,18.821325603832967,10,-0.2499847412109375,20.400009155273438,47.95001220703125,12.70001220703125,7.20001220703125,1,-0.015160704017790128,-1.1320719408304807,328.6000061035156,1.0,337.79998779296875,-1.1016903564852172,351.6000061035156,-0.015160704017790128 5858,2022-10-12,322.0,331.3999938964844,322.0,331.0,47314.0,-0.02365066125431503,-1.0888875325520833,-2.368428660916494,55.916030034201256,44.71197008431432,8.19381344070257,6.934907129736132,42.85389025812441,15.897738123407407,19.164273131509663,9.399993896484375,-19.216598081794416,-6.615000915527332,-38.454679157382884,25.22467732632822,-22.534840036455137,9.304838205400472,-7.512430390820384,0.0,-46.514798571116906,15.919839120927783,10,7.5500030517578125,28.199996948242188,55.75,22.649993896484375,7.600006103515625,2,0.014596311201960477,1.5833255626668927,329.79998779296875,-1.1320719408304807,328.6000061035156,1.0,337.79998779296875,0.014596311201960477 5859,2022-10-13,327.0,327.3999938964844,312.70001220703125,320.0,38699.0,0.01552795031055898,2.769231973081889,-0.7777777777777778,56.12535571251328,48.51529456027063,6.862728165231999,-1.2811267175179069,36.741989111453165,11.319733513297479,19.9987429443525,14.699981689453125,-15.059101872508506,0.3849990844726676,-25.83104400822134,26.601042177166676,-12.723022461874336,13.493020630819672,27.100006103515625,38.6486156566723,-9.743051739221514,13.108021546346995,10,4.4000091552734375,23.199996948242188,50.57500457763672,17.649993896484375,4.79998779296875,3,0.0614679085734422,-1.0888875325520833,322.0,1.5833255626668927,329.79998779296875,-1.1320719408304807,328.6000061035156,0.0614679085734422 5860,2022-10-14,337.0,346.1000061035156,326.1000061035156,334.79998779296875,41035.0,0.030581039755351647,-1.0408188686060924,0.31428745814732145,58.71313958073907,51.63009539009611,-0.01966964995779108,-11.749646367905996,26.174694740893813,1.580622513777655,19.62709647660507,20.0,-9.978051700897709,10.299998474121082,-16.045315920736243,36.64531286897841,-2.872658723307552,23.472655671549717,16.272006225585926,72.75446776511694,22.17174063993734,13.172657197428654,10,-3.5999908447265625,13.199996948242188,37.07500457763672,7.649993896484375,-6.79998779296875,4,0.04985159582483312,2.769231973081889,327.0,-1.0888875325520833,322.0,1.5833255626668927,329.79998779296875,0.04985159582483312 5861,2022-10-17,343.5,347.1000061035156,331.3999938964844,336.0,22399.0,0.01928783382789323,1.1360543087878097,3.4090719933416564,64.52189930123177,54.19290799405311,-4.447765640298542,-18.53025272500912,19.06807380000282,-4.7569570949752915,19.18796011977199,15.70001220703125,-3.4043545702821802,16.37499847412107,-10.795405429036634,43.545402377278776,2.78979652254219,29.960200425699952,8.96056634521483,89.53486412134643,33.9808364901743,13.585201951578865,10,-10.099990844726562,6.6999969482421875,32.375,2.4499969482421875,-16.0,0,0.04046577553561681,-1.0408188686060924,337.0,2.769231973081889,327.0,-1.0888875325520833,322.0,0.04046577553561681 5862,2022-10-18,348.20001220703125,353.1000061035156,342.0,347.0,32482.0,0.013682713848708117,1.0181829279119319,0.16000162760416667,65.59792522714976,56.79319979834944,-10.538157084323075,-22.34386967647032,13.980856560910695,-9.120268494340962,18.212820616050116,11.100006103515625,2.5489966841485625,19.785009765624977,-8.851164854342642,48.421184385592596,5.466922455641168,34.10309707560879,-35.5,87.87130040405582,27.99184767537932,14.3180873099838,10,-15.300003051757812,1.9999847412109375,28.024986267089844,-1.6500091552734375,-20.5,1,0.010626024008446144,1.1360543087878097,343.5,-1.0408188686060924,337.0,2.769231973081889,327.0,0.010626024008446144 5863,2022-10-19,290.0,320.29998779296875,290.0,319.0,202744.0,-0.16714534798013425,-1.089654330549569,-24.166420833121407,44.63442959111478,55.41026898806639,43.61002998902592,34.41514290517546,70.90306868191055,49.2554743653277,17.86162294992255,58.20001220703125,5.1943426210319785,-36.3800018310547,-69.72922719370416,-3.030776468405236,-53.05461451237943,-19.705389149729967,63.100006103515625,0.0,-62.548104848971775,16.67461268132473,10,31.550003051757812,45.350006103515625,88.2249984741211,62.899993896484375,47.100006103515625,2,0.16206896551724137,1.0181829279119319,348.20001220703125,1.1360543087878097,343.5,-1.0408188686060924,337.0,0.16206896551724137 5864,2022-10-20,303.70001220703125,306.29998779296875,285.5,286.0,106691.0,0.04724142140355614,-1.2245961727391712,-0.610345248518319,46.158258496144796,54.86244860861506,25.033387561629468,21.344814309862045,55.684146176424406,35.63700312992165,17.076533138437195,20.79998779296875,5.0359568537701875,-22.384989929199207,-56.455766509421835,11.68578665102342,-39.42037821931052,-5.3496016390878935,49.399993896484375,26.92309254996463,-34.474390741018745,17.035388290111317,10,15.599990844726562,28.399993896484375,75.02498626708984,52.399993896484375,36.5,3,0.08528150429848669,-1.089654330549569,290.0,1.0181829279119319,348.20001220703125,1.1360543087878097,343.5,0.08528150429848669 5865,2022-10-21,301.1000061035156,303.0,289.79998779296875,300.0,56641.0,-0.008561099766249636,4.387766795588025,0.06214719462615131,42.146289324538856,53.714698203313176,24.451353320023543,24.15963370647961,56.90036455888679,38.32820983954201,16.02958799763745,13.9000244140625,4.849894195460934,-24.334996032714855,-59.83457209112635,11.164580025696637,-42.08478406192057,-6.585208003509138,49.295999755859384,23.0769300222065,-32.526770580584525,17.749788029205735,10,18.199996948242188,23.29998779296875,77.84999084472656,56.54998779296875,30.0,4,0.10195941902073136,-1.2245961727391712,303.70001220703125,-1.089654330549569,290.0,1.0181829279119319,348.20001220703125,0.10195941902073136 5866,2022-10-24,305.5,312.1000061035156,302.5,304.5,54211.0,0.0146130647867595,-2.84000244140625,0.9090858648911083,35.01683501683502,52.09224025382984,18.36087307000156,19.83129570864037,50.98443793813044,34.029961036863995,15.491795573643941,11.0,1.6616257087454187,-19.335002136230457,-55.79199793538368,17.121993662922762,-37.56350003580707,-1.1065042366538478,42.300165625000034,29.585796145305192,-19.692544155087166,18.22849789957661,10,13.800003051757812,14.300003051757812,58.899993896484375,53.899993896484375,10.20001220703125,0,0.08085110378733629,4.387766795588025,301.1000061035156,-1.2245961727391712,303.70001220703125,-1.089654330549569,290.0,0.08085110378733629 5867,2022-10-25,319.29998779296875,320.0,302.29998779296875,305.70001220703125,33496.0,0.045171809469619406,1.3600016276041667,13.5999755859375,41.804314068933664,50.52427181324455,3.2573751898273144,7.046270492837266,35.64287760813619,20.41299752978489,14.489924466587334,17.70001220703125,0.42673214243501434,-5.950013732910179,-41.92974249238324,30.029715026562883,-23.93987811264668,12.039850646826324,26.008171207031296,97.12643577362965,49.79961844023607,17.98986437973652,10,1.52587890625e-05,0.5000152587890625,44.850006103515625,40.100006103515625,4.0,1,0.025681216788357775,-2.84000244140625,305.5,4.387766795588025,301.1000061035156,-1.2245961727391712,303.70001220703125,0.025681216788357775 5868,2022-10-26,329.20001220703125,329.20001220703125,316.29998779296875,318.1000061035156,32770.0,0.03100540179313005,1.324327445185236,0.8161783845401261,43.034828561641035,49.06976879648097,-6.161912868991578,-1.5967199102203722,24.04275151120237,10.713909462459185,13.252046803420692,12.9000244140625,-0.18984639363645783,3.100010681152355,-32.38139898283964,38.58142034514435,-14.640694150843615,20.840715513148325,13.71582043296877,100.0,56.26742371433549,17.74070483199599,10,-9.900009155273438,-9.400009155273438,29.349990844726562,30.199981689453125,13.699981689453125,2,-0.004556500438574251,1.3600016276041667,319.29998779296875,-2.84000244140625,305.5,4.387766795588025,301.1000061035156,-0.004556500438574251 5869,2022-10-27,326.0,326.8999938964844,321.8999938964844,326.3999938964844,42291.0,-0.009720571349853935,6.142888283378746,-0.03603546635507595,46.071908510665104,47.66518756647275,-3.4851710482789144,3.1676015830180404,25.4897681495371,14.147787818048016,11.800047822473838,7.300018310546875,-0.5852950774325336,-0.9900009155273324,-35.45944720366987,33.4794453726152,-18.2247240595986,16.244722228543935,14.619199334400037,91.8781466391957,48.62626316039766,17.234723144071264,10,-6.6999969482421875,-6.1999969482421875,32.55000305175781,33.399993896484375,13.899993896484375,3,0.03404909847704185,1.324327445185236,329.20001220703125,1.3600016276041667,319.29998779296875,-2.84000244140625,305.5,0.03404909847704185 5870,2022-10-28,323.5,323.5,316.3999938964844,322.20001220703125,33232.0,-0.0076687116564416735,9.92318888210714,-3.250019073777371,48.222994766927634,45.85419817377229,-3.4660202464822873,6.5051810896516145,26.365006917847325,17.017985619381648,10.820366942291656,9.600006103515625,-1.3184169870244773,-3.810000610351551,-38.010641010997574,30.390639790294472,-20.91032081067459,13.290319589971489,14.914431361024015,78.810382774034,29.76723988894588,17.10032020032302,10,-4.1999969482421875,-3.6999969482421875,30.25,31.300003051757812,13.70001220703125,4,0.05162291254105478,6.142888283378746,326.0,1.324327445185236,329.20001220703125,1.3600016276041667,319.29998779296875,0.05162291254105478 5871,2022-10-31,321.20001220703125,325.5,319.3999938964844,325.1000061035156,32603.0,-0.007109699514586509,1.5957573908018363,-3.0000234752805297,47.02628858647088,43.79068299147464,-5.2098112706829625,8.774621885491513,27.279820635790088,19.79351839650053,10.624713309286532,6.100006103515625,-2.56612847413669,-5.804989624023449,-40.11463056169788,28.50465131365098,-22.959810092860664,11.349830844813766,15.097841899551781,70.26025003970685,17.282422147361302,17.154820468837205,10,-13.850006103515625,-1.4000091552734375,29.749984741210938,31.099990844726562,4.699981689453125,0,0.03082189763462173,9.92318888210714,323.5,6.142888283378746,326.0,1.324327445185236,329.20001220703125,0.03082189763462173 5872,2022-11-01,314.0,329.79998779296875,313.29998779296875,324.20001220703125,29537.0,-0.022415977376708307,-1.8448186051406172,2.615391838491334,47.22222339959742,44.07821563686159,-3.767432437173966,13.849384399271798,33.22744310524223,27.550192984915498,11.250346450421361,16.5,-5.306245415130888,-11.205001831054688,-44.18674980707016,21.776746144960782,-27.695875819062394,5.285872156953019,20.265939942319733,4.242498224431818,-53.14663700348783,16.490873988007728,11,-6.350006103515625,5.8000030517578125,32.42500305175781,38.30000305175781,4.29998779296875,1,0.005414051614749171,1.5957573908018363,321.20001220703125,9.92318888210714,323.5,6.142888283378746,326.0,0.005414051614749171 5873,2022-11-02,315.0,323.70001220703125,313.0,314.29998779296875,32864.0,0.0031847133757962887,-5.484879871270831,-0.06862856561570636,45.71428758270805,44.02888553536862,-0.947932187002209,11.04503012084939,30.6030107706938,27.038485920343305,11.709182728746377,10.70001220703125,-9.611470391315436,-8.700001525878918,-40.58816109013253,23.188158038374695,-24.644081308005752,7.244078256247917,17.315302344626957,11.904770554875368,-45.87807721241942,15.944079782126815,11,-5.20001220703125,4.8000030517578125,30.925003051757812,37.30000305175781,1.600006103515625,2,0.02634916759672623,-1.8448186051406172,314.0,1.5957573908018363,321.20001220703125,9.92318888210714,323.5,0.02634916759672623 5874,2022-11-03,306.79998779296875,313.0,303.29998779296875,311.0,38429.0,-0.026031784784226186,1.36585311390483,-5.999912808440143,39.07380745229147,43.687498660674464,8.647424227649935,16.565996340175616,36.95309974582659,35.86928417352743,12.35639813252048,11.70001220703125,-15.100396564620894,-14.660012817382835,-44.52605778165213,15.206032146886457,-29.59303529951751,0.2730096647518394,23.642702457873156,13.20754716981132,-40.918362976770595,14.933022482134659,11,9.25,13.000015258789062,35.27500915527344,45.50001525878906,6.9000244140625,3,0.11766625664886332,-5.484879871270831,315.0,-1.8448186051406172,314.0,1.5957573908018363,321.20001220703125,0.11766625664886332 5875,2022-11-04,306.6000061035156,313.6000061035156,304.0,307.8999938964844,32088.0,-0.0006518308259779726,-1.9538480318509615,0.3095200034877131,36.01213854095497,43.79808794113224,10.850693004767493,15.08196690204727,35.604415149483714,36.732437237629654,13.594440270573289,9.600006103515625,-13.005795977122148,-13.299995422363281,-42.82985670968736,16.2298658649608,-28.064926066025293,1.464935221298731,22.044976537292598,12.452899285082546,-35.657569875190255,14.764930643662039,11,9.449981689453125,13.199996948242188,29.17499542236328,45.69999694824219,11.699981689453125,4,0.10861052553836492,1.36585311390483,306.79998779296875,-5.484879871270831,315.0,-1.8448186051406172,314.0,0.10861052553836492 5876,2022-11-07,309.79998779296875,311.79998779296875,304.0,305.5,24389.0,0.010436991603883783,-1.1369865304381996,-3.3077139771820274,35.276067015091215,43.07272715737197,9.303133134668371,10.96341958045366,31.189847301978375,34.40139589266914,14.237221591546161,7.79998779296875,-11.993314897305709,-9.160012817382835,-38.72068557043201,20.40065993566634,-23.940349193907423,5.620323559141752,17.119195542207137,24.528301886792452,-17.78629706170611,14.780336376524579,11,6.75,10.000015258789062,25.95001220703125,42.50001525878906,16.5,0,0.08844423981182725,-1.9538480318509615,306.6000061035156,1.36585311390483,306.79998779296875,-5.484879871270831,315.0,0.08844423981182725 5877,2022-11-08,324.79998779296875,327.29998779296875,306.0,308.8999938964844,35197.0,0.04841833631712111,1.0382769390714184,3.697683496330783,69.95411864756753,46.06375938914158,-5.402809170586636,-4.669797070345908,15.127744307880391,20.350415010675988,14.292293111057264,21.29998779296875,-9.46830847603519,6.089987182617165,-23.16770151565919,35.34767588089352,-8.53885716652104,20.71883153175537,-39.29998779296875,89.58333333333334,40.18470629883505,14.628844349138182,11,-8.25,-4.9999847412109375,9.600013732910156,27.500015258789062,3.70001220703125,1,0.003386718426285018,-1.1369865304381996,309.79998779296875,-1.9538480318509615,306.6000061035156,1.36585311390483,306.79998779296875,0.003386718426285018 5878,2022-11-09,326.70001220703125,329.70001220703125,319.70001220703125,322.29998779296875,36497.0,0.0058498290808852715,-1.083338631537454,0.2767312014525605,65.25198445142041,48.1948789381144,-8.59903223374181,-6.53469144830666,12.243167900351636,19.345047586792475,14.284606584010431,10.0,-5.855624736935965,7.755010986328102,-21.688852949281568,37.19887492193777,-6.966920981476733,22.476942954132937,-40.3640124511719,88.63637414516181,34.89131385754077,14.721931967804831,11,-10.1500244140625,-6.9000091552734375,12.17498779296875,25.599990844726562,-11.800018310546875,2,-0.025711735843888972,1.0382769390714184,324.79998779296875,-1.1369865304381996,309.79998779296875,-1.9538480318509615,306.6000061035156,-0.025711735843888972 5879,2022-11-10,347.1000061035156,351.8999938964844,316.5,324.29998779296875,42195.0,0.06244258688168269,1.1851852200703976,5.181793591344153,74.6781083557249,51.13433600353632,-28.71044239310919,-26.721667889955143,-8.786003956471859,-0.07569311219799602,13.91364698940561,35.399993896484375,-3.738918907136565,27.150004577636707,-4.7234000058498395,59.023409161123254,11.213302285893462,43.08670686937995,-59.029445849609374,89.97914738080782,31.018232494817383,15.93670229174326,11,-19.500015258789062,-27.800003051757812,-7.325004577636719,5.1999969482421875,-43.20001220703125,3,-0.08787092902240967,-1.083338631537454,326.70001220703125,1.0382769390714184,324.79998779296875,-1.1369865304381996,309.79998779296875,-0.08787092902240967 5880,2022-11-11,353.79998779296875,357.70001220703125,345.29998779296875,350.0,39388.0,0.01930274149132405,1.1379284943832049,0.1666659974220698,75.28795172406741,54.274520796602594,-34.26355174483683,-33.833146639718734,-16.31140887790059,-6.070056077441222,14.887151644275509,12.4000244140625,-2.297632344749104,33.009986877441406,-1.529382761763884,67.5493565166467,15.740302057838733,50.27967169704408,-61.899661520507834,92.73738635472442,28.818939316811523,17.269684819602656,11,-23.29998779296875,-32.199981689453125,-13.92498779296875,-1.4999847412109375,-56.5,4,-0.11334080545362424,1.1851852200703976,347.1000061035156,-1.083338631537454,326.70001220703125,1.0382769390714184,324.79998779296875,-0.11334080545362424 5881,2022-11-14,357.3999938964844,363.7999877929688,348.0,353.70001220703125,38046.0,0.010175257851117392,-1.0927127690750018,0.9736825197963347,72.33294133936005,57.064600567687336,-35.97135216052732,-38.30217931337705,-20.63787744189483,-8.992231036754106,16.077013105525786,15.799987792968807,-1.096000032533766,35.91499328613281,-1.024460155618442,72.85444672788407,17.445266565257157,54.38472000700847,-60.23569274925785,88.92734386137194,28.002870405145885,18.469726720875638,11,-23.850006103515625,-32.75,-17.524993896484375,-5.0999908447265625,-63.100006103515625,0,-0.10940125005945123,1.1379284943832049,353.79998779296875,1.1851852200703976,347.1000061035156,-1.083338631537454,326.70001220703125,-0.10940125005945123 5882,2022-11-15,351.8999938964844,359.29998779296875,342.79998779296875,358.29998779296875,41544.0,-0.015388920240421156,2.9285742831088717,-1.7297366402454615,64.02965599632734,59.09964150253393,-27.41259522177137,-34.26769598970236,-16.075403154572314,-2.754874955269372,17.07666021589857,16.5,-0.15244738047346118,30.229994201660134,-7.305058262297848,67.76504666561812,11.462467969681143,48.997520433639124,-48.07212408468365,74.84144404313487,18.080684586467257,18.767526231979,11,-18.350006103515625,-27.25,-12.024993896484375,0.4000091552734375,-51.899993896484375,1,-0.07274795836184689,-1.0927127690750018,357.3999938964844,1.1379284943832049,353.79998779296875,1.1851852200703976,347.1000061035156,-0.07274795836184689 5883,2022-11-16,337.0,354.20001220703125,335.20001220703125,352.6000061035156,42464.0,-0.042341557700814825,1.0212746270934145,2.437503278258589,55.93952640397375,60.97361027494307,-10.12887784655203,-16.512653386890747,-2.2634950470042554,12.900717774309328,16.022041350182896,19.0,0.9180467939249297,12.980000305175793,-22.00496129166453,47.964961902016114,-4.512480493244368,30.472481103595953,-27.17491839008244,43.34039173483116,-8.60737199282385,17.49248079842017,11,-3.100006103515625,-12.350006103515625,2.875,15.300003051757812,-37.899993896484375,2,-0.02522255192878342,2.9285742831088717,351.8999938964844,-1.0927127690750018,357.3999938964844,1.1379284943832049,353.79998779296875,-0.02522255192878342 5884,2022-11-17,329.6000061035156,339.3999938964844,326.6000061035156,338.0,31085.0,-0.021958438861971463,1.2857158427361233,0.5384609365371561,53.12820923734513,62.87539590787531,0.9447685543272542,-7.455031824500111,3.6595202059847907,20.990613403854695,14.575099585971763,12.79998779296875,2.433891209980345,4.285006713867176,-29.42722720797235,37.9972406357067,-12.571110247052559,21.14112367478691,-14.377433875292922,8.06452009854228,-38.81289687689188,16.856116960919756,11,4.29998779296875,-4.95001220703125,10.274993896484375,22.699996948242188,-28.20001220703125,3,-0.0445995507731104,1.0212746270934145,337.0,2.9285742831088717,351.8999938964844,-1.0927127690750018,357.3999938964844,-0.0445995507731104 5885,2022-11-18,331.79998779296875,335.5,322.5,331.3999938964844,32000.0,0.006674701604107991,2.3333255083316704,-0.047618355609970534,55.441467952457735,65.11599601202714,3.0120747645683537,-7.628224510828943,-0.22542675701066628,19.43326803277114,13.068645108164137,13.0,4.335832748253324,4.949989318847656,-26.861989993689065,36.76196863138438,-10.956000337420733,20.855978975116045,-11.719674008271454,22.518136904999388,-20.517434688236783,15.905989656268362,11,3.100006103515625,-7.149993896484375,9.000015258789062,20.500015258789062,-31.79998779296875,4,-0.08408678397508851,1.2857158427361233,329.6000061035156,1.0212746270934145,337.0,2.9285742831088717,351.8999938964844,-0.08408678397508851 5886,2022-11-21,330.20001220703125,334.70001220703125,326.1000061035156,332.3999938964844,33535.0,-0.004822108634120359,1.529406748854472,-5.500038147554742,58.82354310029587,63.87926539566362,8.72794629771181,-4.30355231829742,-0.39276256678761,21.575700623266016,12.052854645520824,8.600006103515625,8.182544812467881,2.1150131225585938,-28.08399438631693,32.31402063143412,-12.984490631879169,17.214516876996356,-7.70001220703125,20.92395315550204,-25.902567464972385,15.09950375443777,11,9.949981689453125,-5.550018310546875,11.599990844726562,22.099990844726562,-28.5,0,-0.09963665414232203,2.3333255083316704,331.79998779296875,1.2857158427361233,329.6000061035156,1.0212746270934145,337.0,-0.09963665414232203 5887,2022-11-22,327.5,330.70001220703125,320.3999938964844,329.0,27488.0,-0.008176899173881202,3.204068159736927,0.681823856621676,56.68449634213132,62.927322272409285,13.243978247209611,-1.009473678325321,0.8589807874685107,24.673852574425155,11.572587644964827,10.300018310546875,12.726999637424058,-0.9949996948242301,-30.913165447432334,28.923166057783874,-15.95408257112831,13.96408318147985,36.29998779296881,21.00592383791744,-28.988864230171412,14.959082876304052,11,12.649993896484375,-2.850006103515625,14.300003051757812,24.800003051757812,-17.0,1,-0.10137408307490459,1.529406748854472,330.20001220703125,2.3333255083316704,331.79998779296875,1.2857158427361233,329.6000061035156,-0.10137408307490459 5888,2022-11-23,327.70001220703125,329.3999938964844,323.0,329.3999938964844,25885.0,0.0006107242962787307,6.529485683511354,1.1333211263020833,62.222245224441785,61.543337480044485,14.752071360739706,-1.3993704542301089,-0.8329552399694649,24.75264160094264,11.587440287913699,6.399993896484375,17.482533373458068,-0.7199874877929915,-30.638232271539778,29.198257295953795,-15.679109879666385,14.239134904080402,35.231975708007894,38.42114900287829,-15.556657922514127,14.95912239187339,11,14.399978637695312,-3.050018310546875,13.849990844726562,24.599990844726562,-25.20001220703125,2,-0.08452856629596706,3.204068159736927,327.5,1.529406748854472,330.20001220703125,2.3333255083316704,331.79998779296875,-0.08452856629596706 5889,2022-11-24,337.1000061035156,337.70001220703125,325.0,327.20001220703125,18076.0,0.02868475296407902,1.2882892295003092,-5.823588546809083,66.10349299158784,60.52284206532453,4.229142835497669,-10.461508792131212,-11.407844024412611,15.658601916736984,11.457378247627659,12.70001220703125,17.026960293697982,8.125006103515602,-22.015217476568637,38.26522968359984,-6.945105686526517,23.195117893557722,24.98134193115243,96.5317602979077,35.76045228695454,15.07011179004213,11,4.9999847412109375,-12.45001220703125,-8.650001525878906,7.899993896484375,-42.899993896484375,3,-0.11272619196669809,6.529485683511354,327.70001220703125,3.204068159736927,327.5,1.529406748854472,330.20001220703125,-0.11272619196669809 5890,2022-11-25,340.20001220703125,341.0,333.5,335.20001220703125,37394.0,0.009196102187443156,1.2727356798046867,0.5050508164227828,66.06767032748661,59.82670084178304,-1.120755765619549,-12.908045069455852,-14.649003969200294,12.751558565539483,11.13328713470806,7.5,17.32508142626125,10.390011596679699,-20.035524325029257,40.815547518388655,-4.822756364174779,25.602779557534177,21.047708744873148,96.11656526241406,29.490065430283536,15.212767960854473,11,-0.3500213623046875,-13.4000244140625,-14.500007629394531,2.54998779296875,-44.4000244140625,4,-0.11405060822553659,1.2882892295003092,337.1000061035156,6.529485683511354,327.70001220703125,3.204068159736927,327.5,-0.11405060822553659 5891,2022-11-28,331.1000061035156,343.29998779296875,329.70001220703125,341.29998779296875,47117.0,-0.026748988174573496,-1.0923088480056715,-2.039996337890625,53.55130755979399,58.66243990439044,4.309454322477507,-3.1919824685516573,-5.789133876568599,21.878607147356092,10.823506474312754,13.5999755859375,14.41527686838458,0.7950057983398438,-29.361671358747458,30.951682955427145,-14.283332780203807,15.873344376883495,29.3307603072804,46.72495658906671,-16.29550247229615,15.078338578543654,11,6.1999969482421875,1.949981689453125,-9.250007629394531,11.649993896484375,-29.800018310546875,0,-0.09392934319002233,1.2727356798046867,340.20001220703125,1.2882892295003092,337.1000061035156,6.529485683511354,327.70001220703125,-0.09392934319002233 5892,2022-11-29,315.70001220703125,332.1000061035156,315.70001220703125,332.1000061035156,47980.0,-0.04651160861552417,1.0,1.6078454251973922,44.618392732154675,57.40453616307721,15.683788473653124,13.008873990335303,9.593021652738173,37.272252870018065,10.489323622090257,16.399993896484375,10.236114677264254,-14.689988708496116,-44.66217838603313,15.2822009690409,-29.676083547264625,0.29610613027239197,43.93013875347856,0.0,-57.31075893620679,14.986094838768505,11,13.79998779296875,17.3499755859375,3.8499908447265625,27.04998779296875,-16.0,1,-0.04434589628973162,-1.0923088480056715,331.1000061035156,1.2727356798046867,340.20001220703125,1.2882892295003092,337.1000061035156,-0.04434589628973162 5893,2022-11-30,323.29998779296875,328.29998779296875,315.5,318.20001220703125,61874.0,0.02407340922417678,-1.4380929129464286,-0.31097423682765934,36.68901779408265,55.577959336048046,6.6337019817844975,6.390225198173312,1.7955769560304589,29.769136307523297,10.126401411673887,12.79998779296875,6.268240155094588,-7.505012512207031,-36.802216976813895,21.792191952399833,-22.15361474451049,7.143589720096429,34.572957617401926,28.057522366759972,-24.08318646063743,14.648602232303434,11,6.100006103515625,10.25,-3.7499847412109375,19.45001220703125,-35.0,2,-0.039591674222906104,1.0,315.70001220703125,-1.0923088480056715,331.1000061035156,1.2727356798046867,340.20001220703125,-0.039591674222906104 5894,2022-12-01,342.8999938964844,343.70001220703125,332.20001220703125,332.6000061035156,40990.0,0.06062482784894763,-1.0720766295322828,2.019615117642835,44.67253252748597,54.381410955495625,-12.16005954740325,-10.926813107006978,-17.097995528235003,10.433637521860419,9.033991160553178,20.4000244140625,3.8638528339404274,10.289993286132812,-17.170742787390168,37.75072935965579,-3.4403747506286777,24.020361322894303,12.430574789264085,97.16305686439595,48.08559786861177,13.730368036761494,12,-13.29998779296875,-9.350006103515625,-23.349990844726562,-0.149993896484375,-49.100006103515625,3,-0.11781859030502184,-1.4380929129464286,323.29998779296875,1.0,315.70001220703125,-1.0923088480056715,331.1000061035156,-0.11781859030502184 5895,2022-12-02,339.8999938964844,344.6000061035156,334.8999938964844,341.29998779296875,41746.0,-0.008748906542429546,1.42499380114059,-0.13592189861041154,41.396259389336066,52.445046098722315,-8.817496457320658,-5.590790588625623,-13.556927685134951,13.523713829374401,7.945171448235058,9.70001220703125,3.0989247665453377,5.624993896484398,-19.0971114924356,30.347099285404397,-6.736058797975602,17.986046590944397,13.040740668119156,83.84875868990477,38.167447730065334,12.361052694459987,12,-9.849990844726562,-6.350006103515625,-20.349990844726562,2.850006103515625,-45.699981689453125,4,-0.134451257752511,-1.0720766295322828,342.8999938964844,-1.4380929129464286,323.29998779296875,1.0,315.70001220703125,-0.134451257752511 5896,2022-12-05,337.20001220703125,341.5,334.3999938964844,337.8999938964844,26403.0,-0.007943459070126946,-1.2539636405911674,0.4999891008174387,42.56825497037262,50.876574835193566,-5.610105354667951,-0.7724197139480111,-10.445705263854848,16.544880029867272,6.7855042867050965,7.100006103515625,3.1144553273538236,1.5550109863281136,-20.33037590741293,23.440397880069156,-9.387682460542408,12.497704433198635,13.494278283696076,74.57047304333601,31.23197068051894,10.94269344687053,12,-7.1500091552734375,-3.6500244140625,-17.650009155273438,5.54998779296875,-22.9000244140625,0,-0.12277586866943546,1.42499380114059,339.8999938964844,-1.0720766295322828,342.8999938964844,-1.4380929129464286,323.29998779296875,-0.12277586866943546 5897,2022-12-06,325.8999938964844,336.3999938964844,323.5,334.1000061035156,35687.0,-0.03351132236498555,1.0156259685764013,11.714609582770196,44.17627960134354,48.871467543738206,6.078280232287,11.187840075353165,1.3522719586530911,28.009428444825403,6.7686946282146,13.70001220703125,2.40559784360255,-9.800007629394543,-31.575892932088664,11.975877673299578,-20.68795028074163,1.0879350219525463,22.682639164799298,35.73880314488296,-7.2855343621890185,10.887942651347068,12,4.1500091552734375,7.649993896484375,-12.324989318847656,16.25,-8.899993896484375,1,-0.07548329722070912,-1.2539636405911674,337.20001220703125,1.42499380114059,339.8999938964844,-1.0720766295322828,342.8999938964844,-0.07548329722070912 5898,2022-12-07,318.29998779296875,325.1000061035156,318.20001220703125,325.0,48547.0,-0.02332005598603848,-1.0000088457217666,0.817073443047585,44.08375815626475,46.424830339813425,13.638950089957177,19.105836992368495,9.333505174403967,35.626058051112295,7.019314233169845,7.699981689453125,1.2295138708478817,-16.980012512207054,-39.78643477510525,5.826409750691141,-28.38322364365615,-5.576801380757956,28.297687284637902,0.37869548883044823,-45.12350055188518,11.40321113144909,12,11.750015258789062,15.25,-4.574989318847656,22.350006103515625,0.5,2,-0.05843536380540315,1.0156259685764013,325.8999938964844,-1.2539636405911674,337.20001220703125,1.42499380114059,339.8999938964844,-0.05843536380540315 5899,2022-12-08,316.6000061035156,319.0,308.8999938964844,318.20001220703125,49234.0,-0.005340816068641674,5.312539935340511,0.2388064460295337,42.00000706723088,43.750645533118345,13.550141891829412,19.398234518982974,11.531771801944501,36.88426972127286,7.019508965584734,10.100006103515625,0.3857387511675938,-17.154994201660145,-40.70046378203176,6.390475378711471,-28.92772899184598,-5.382259411474308,28.131808469434645,21.56865426929659,-25.73210199443997,11.772734790185819,12,10.149993896484375,16.949981689453125,-1.8000106811523438,24.04998779296875,6.5,3,-0.0893872955305437,-1.0000088457217666,318.29998779296875,1.0156259685764013,325.8999938964844,-1.2539636405911674,337.20001220703125,-0.0893872955305437 5900,2022-12-09,313.70001220703125,323.29998779296875,313.6000061035156,318.0,40422.0,-0.009159803665752864,-3.3111029730902777,2.687482118674779,41.433020720899435,42.40416921768562,13.740790088126687,20.174354283940716,14.619708709055885,39.188618199457665,6.619424763933609,9.699981689453125,-1.1253486820261287,-18.04998931884768,-41.235052688872486,5.135074051177128,-29.64252100386011,-6.457457633835247,28.16525671180176,14.723979791001435,-34.42972475310166,11.592531685012414,12,13.04998779296875,20.199981689453125,4.224983215332031,26.949981689453125,6.399993896484375,4,-0.06343647956548104,5.312539935340511,316.6000061035156,-1.0000088457217666,318.29998779296875,1.0156259685764013,325.8999938964844,-0.06343647956548104 5901,2022-12-12,318.29998779296875,320.5,312.8999938964844,313.0,55897.0,0.014663613028174316,-1.7636385830965908,-1.232558799733148,45.31567373647219,42.481644884832015,7.97259189330839,13.170151805149715,9.936177024777464,34.280349810213295,5.91917270864329,7.600006103515625,-3.9609933374637194,-11.495013427734364,-32.0140123949609,9.023985539492173,-21.754512911347604,-1.2355139441211236,20.928059124076356,34.18179598721591,-17.766858625570976,10.259499483613263,12,8.45001220703125,15.600006103515625,-0.37499237060546875,22.350006103515625,1.9000244140625,0,-0.07571466072946509,-3.3111029730902777,313.70001220703125,5.312539935340511,316.6000061035156,-1.0000088457217666,318.29998779296875,-0.07571466072946509 5902,2022-12-13,326.29998779296875,332.29998779296875,313.29998779296875,317.6000061035156,47461.0,0.025133522798635566,-1.1965294670719209,1.6415097598894455,49.33961074518787,43.8872663238437,1.8263867765030568,3.324369601384433,1.2120576771692413,25.938804648248322,5.224581487764381,19.0,-7.033265222220848,-2.2150131225586165,-19.930339020713234,15.500312775596,-11.072676071635897,6.642649826518664,10.501814882431518,74.3589676709213,19.844113026259834,8.857662949077298,12,0.45001220703125,8.600006103515625,-8.124992370605469,14.350006103515625,-16.199981689453125,1,-0.03677597440675906,-1.7636385830965908,318.29998779296875,-3.3111029730902777,313.70001220703125,5.312539935340511,316.6000061035156,-0.03677597440675906 5903,2022-12-14,328.5,331.3999938964844,324.1000061035156,326.20001220703125,29959.0,0.006742299385028128,-1.2461500901442308,0.2643669693876477,45.647768308469836,43.99562585506413,0.4934596052342499,0.47949185558184126,-1.5434736991002183,23.366654937162593,4.978368794116351,7.29998779296875,-8.019759427317979,0.4099990844726449,-16.850227059277586,17.670225228222876,-8.220113987402499,9.040112156347789,6.069657973086976,83.76073169173065,33.13306480030289,8.63011307187513,12,-1.75,7.8499908447265625,-10.325004577636719,12.149993896484375,-15.600006103515625,2,-0.03500761035007616,-1.1965294670719209,326.29998779296875,-1.7636385830965908,318.29998779296875,-3.3111029730902777,313.70001220703125,-0.03500761035007616 5904,2022-12-15,314.8999938964844,324.79998779296875,314.8999938964844,324.79998779296875,42132.0,-0.04140032299395924,1.0,-4.304368017408381,38.42633659645387,43.665634433632775,10.844380467251938,13.620050512939088,11.121979887024622,36.32165317881481,5.443318835335948,13.600006103515625,-7.100034374652068,-12.455006408691418,-30.670036827979004,5.760024010596169,-21.56252161833521,-3.3474911990476244,17.616090950474415,10.309281593961922,-33.13652812233865,9.107515209643799,12,10.300003051757812,21.449996948242188,3.2750015258789062,25.75,0.899993896484375,3,0.012384864947842411,-1.2461500901442308,328.5,-1.1965294670719209,326.29998779296875,-1.7636385830965908,318.29998779296875,0.012384864947842411 5905,2022-12-16,303.8999938964844,313.5,301.20001220703125,313.5,92161.0,-0.034931725033999106,1.5624958276775185,0.9696981840488528,37.76977331357374,43.13246980509957,18.10465087951758,23.634431595605236,21.485221861618527,46.43368710780089,6.149928110077765,13.699981689453125,-6.175879672610563,-22.06000671386721,-42.92270957896733,-1.197303848767092,-32.49135814641727,-11.628655281317151,27.5,8.681619964595656,-32.93046145534019,10.431351432550056,12,14.900009155273438,28.600006103515625,19.550003051757812,36.75,2.100006103515625,4,0.0631787186332462,1.0,314.8999938964844,-1.2461500901442308,328.5,-1.1965294670719209,326.29998779296875,0.0631787186332462 5906,2022-12-19,297.29998779296875,306.3999938964844,294.8999938964844,304.0,59569.0,-0.021717690806416168,1.0,0.6979174945084289,41.015609866002755,42.781284278950594,20.61781689326955,29.137149879198432,27.65523700489166,52.09194685782103,7.006328261488755,11.5,-7.800930911729381,-27.0150115966797,-51.36658916368202,-2.6634340296773757,-39.19080038018086,-14.839222813178537,31.08000793457029,6.417097027146777,-38.787328446069765,12.175788783501154,12,16.300003051757812,32.05000305175781,28.750015258789062,43.350006103515625,7.9000244140625,0,0.0766902766455011,1.5624958276775185,303.8999938964844,1.0,314.8999938964844,-1.2461500901442308,328.5,0.0766902766455011 5907,2022-12-20,294.29998779296875,298.29998779296875,291.1000061035156,297.0,47765.0,-0.010090817770531224,1.716980480221109,0.4029861623532198,35.17382228033114,41.791291403846856,20.857337380319507,31.117783513401832,30.14283538539314,54.18866026291374,7.633868261720239,7.199981689453125,-9.11600855025165,-28.355010986328125,-56.08449925856951,-0.6255227140867419,-42.21975512244882,-14.490266850207433,30.062407714843744,7.940403619703912,-37.80405364499498,13.864744136120693,12,17.400009155273438,30.900009155273438,34.80000305175781,46.350006103515625,33.4000244140625,1,0.0880055232359791,1.0,297.29998779296875,1.5624958276775185,303.8999938964844,1.0,314.8999938964844,0.0880055232359791 5908,2022-12-21,300.0,302.0,294.5,295.0,50073.0,0.019368034126596934,-1.5,-1.8518434794402876,24.433851598717467,39.83949635178981,13.732614458437467,24.491863685069916,24.237546978363753,47.64286751974521,8.189070187353432,7.70001220703125,-10.504991064812089,-21.269998168945335,-50.65608060562283,8.116084267732163,-35.963039387284084,-6.576956950606586,19.705660991210948,26.409491786963645,-12.300828912214111,14.693041218338758,12,11.699996948242188,22.650009155273438,29.099990844726562,40.649993896484375,23.5,2,0.03366668701171882,1.716980480221109,294.29998779296875,1.0,297.29998779296875,1.5624958276775185,303.8999938964844,0.03366668701171882 5909,2022-12-22,299.1000061035156,307.20001220703125,297.5,300.8999938964844,38654.0,-0.002999979654947915,-2.8800048828125,-0.35999755859375,25.061128434254,38.02039720882921,13.286383732721958,23.609496415773037,24.75638471108573,47.65292295604405,9.045524258307935,9.70001220703125,-11.48601743037841,-20.269992065429676,-50.254349887835815,9.714365756976463,-35.262170976632774,-5.277813154226578,16.600863203417987,35.71429544565894,2.6015841088608838,14.992178911203071,12,12.599990844726562,18.75,30.17498779296875,41.54998779296875,27.199981689453125,3,0.04613837349168337,-1.5,300.0,1.716980480221109,294.29998779296875,1.0,297.29998779296875,0.04613837349168337 5910,2022-12-23,301.3999938964844,303.5,296.3999938964844,296.79998779296875,32993.0,0.007689694904829736,-1.6296348624164299,-2.5555762775083926,28.009815113700483,36.097524028521235,10.122659632111777,19.240118753892546,21.771728988056793,44.69087627080012,9.758435660381956,7.100006103515625,-11.949125207679344,-16.030003356933605,-45.35325671016818,13.293249996300972,-30.691630033550894,-1.3683766803163167,10.856754561970718,63.975055206467445,34.61495079569694,14.661626676617297,12,10.300003051757812,16.45001220703125,27.875,39.25,17.5,4,0.04777702119473193,-2.8800048828125,299.1000061035156,-1.5,300.0,1.716980480221109,294.29998779296875,0.04777702119473193 5911,2022-12-27,300.0,306.20001220703125,297.79998779296875,303.0,18389.0,-0.004644969889963546,-1.2702693785981756,-0.6521730477068725,31.888108425800212,34.158468215255944,9.670799586878672,19.173764041518098,22.247124046401495,45.362854442618925,10.690964565628544,8.4000244140625,-12.154831511453722,-15.874996948242199,-45.44339324384606,13.693399347361662,-30.65919509604413,-1.0907988004402682,9.294804528763564,55.279444239098495,25.622170469749268,14.784198147801922,12,11.25,17.850006103515625,29.774993896484375,40.649993896484375,24.399993896484375,1,0.020000000000000018,-1.6296348624164299,301.3999938964844,-2.8800048828125,299.1000061035156,-1.5,300.0,0.020000000000000018 5912,2022-12-28,301.70001220703125,303.8999938964844,299.1000061035156,300.0,27350.0,0.005666707356770884,-1.7428501674107142,-0.5666707356770834,37.34757487509188,33.236224500436165,4.597822928029643,17.255845574867635,19.471685443798492,43.02514035752097,10.841652227839921,4.79998779296875,-12.077535125798875,-13.47498474121096,-43.71604207217581,16.76607258975389,-28.595513406693385,1.6455439242714647,5.047520542197617,56.69295501184658,22.368311446976392,15.120528665482436,12,6.2499847412109375,16.149993896484375,30.699981689453125,38.949981689453125,44.699981689453125,2,0.011600927604862754,-1.2702693785981756,300.0,-1.6296348624164299,301.3999938964844,-2.8800048828125,299.1000061035156,0.011600927604862754 5913,2022-12-29,310.5,310.8999938964844,301.5,301.70001220703125,18591.0,0.029168006088544862,-1.0434742226320712,5.176426237748178,45.80467149938734,34.056039489651,-7.849429785310804,7.850232294468242,11.552602321140853,33.52995845641772,10.781934314004276,9.399993896484375,-12.645896792229962,-4.034997558593773,-34.0932760091884,26.023280892000855,-19.06413678389106,10.994141666703513,-19.399993896484375,97.24142140355603,58.77085774565907,15.029139225297307,12,-8.199996948242188,7.350006103515625,21.899993896484375,30.149993896484375,37.20001220703125,3,0.0553945642738527,-1.7428501674107142,301.70001220703125,-1.2702693785981756,300.0,-1.6296348624164299,301.3999938964844,0.0553945642738527 5914,2022-12-30,302.5,310.5,302.5,308.8999938964844,25224.0,-0.025764895330112725,-1.5000023841880648,-0.7272730425374014,42.802047580755875,34.61518107489346,-2.004097021979078,13.35299443053998,19.917048725936866,40.59596796802964,11.41001419642749,8.0,-14.64160775066614,-10.014997863769509,-37.35413759096218,17.324141863423165,-23.684567727365845,3.6545719998268282,-11.003994140625025,42.06900761045259,0.5700959744815464,13.669569863596333,12,-1.5,15.350006103515625,30.87499237060547,38.149993896484375,50.5,4,0.06942148760330569,-1.0434742226320712,310.5,-1.7428501674107142,301.70001220703125,-1.2702693785981756,300.0,0.06942148760330569 5915,2023-01-02,294.20001220703125,307.70001220703125,290.3999938964844,307.70001220703125,36822.0,-0.02743797617510335,1.5629656756365742,2.1093770116586796,35.21473890433282,33.97063985693013,5.336432584586703,19.029353870709656,28.576369227384248,48.00161889725695,12.300964973976408,17.300018310546875,-16.80808203145267,-16.029986572265614,-41.29224025525667,9.232267110725445,-28.661113413761143,-3.3988597307700843,16.699981689453125,18.536674685594512,-22.90102237365908,12.631126841495533,1,6.449981689453125,23.29998779296875,39.17498016357422,38.899993896484375,55.199981689453125,0,0.10910936184240683,-1.5000023841880648,302.5,-1.0434742226320712,310.5,-1.7428501674107142,301.70001220703125,0.10910936184240683 5916,2023-01-03,295.79998779296875,302.20001220703125,291.6000061035156,293.0,61080.0,0.005438394016148429,-2.7857329700272477,-0.20740650318287038,29.693735076452455,33.36174127872139,3.912776077295746,14.934461933156967,27.21988021198854,45.430888136843976,13.274464002978092,10.600006103515625,-17.083398046296338,-12.360009765625023,-34.96186079430339,10.241841263053345,-23.66093527996418,-1.0590842512858671,14.70001220703125,26.341433641387198,-10.480356760207712,11.300925514339173,1,4.850006103515625,21.70001220703125,37.525001525878906,36.300018310546875,48.0,1,0.07809333014470377,1.5629656756365742,294.20001220703125,-1.5000023841880648,302.5,-1.0434742226320712,310.5,0.07809333014470377 5917,2023-01-04,301.29998779296875,302.5,297.70001220703125,298.5,50768.0,0.018593645121613323,-1.1818307924926132,1.0,32.65304533653041,34.27498502736727,-0.5474189482513907,7.902143313327144,21.58741451104987,38.90561777683797,13.962445938765827,6.70001220703125,-16.341841494734354,-5.63000946044923,-26.799012027677065,15.538993106778605,-16.214510744063148,4.9544918231646875,8.79801208496093,53.17070193407012,21.36574488727088,10.58450128361392,1,-0.649993896484375,16.20001220703125,33.87500762939453,23.350006103515625,42.600006103515625,2,0.07666779634716825,-2.7857329700272477,295.79998779296875,1.5629656756365742,294.20001220703125,-1.5000023841880648,302.5,0.07666779634716825 5918,2023-01-05,299.70001220703125,305.0,298.29998779296875,301.0,39096.0,-0.0053102411243272085,-2.2682694454782286,-0.46428337874659403,38.5542190824219,35.774217321608155,1.1236970784561322,8.47154887429565,22.71444517821567,39.34085686018034,14.279856881263441,6.70001220703125,-15.664462819779828,-6.299986267089821,-26.99475919139337,14.394786657213729,-16.647372729241624,4.047400195061982,10.00402755126953,46.26873376381831,11.259556139585563,10.347386462151775,1,0.949981689453125,17.79998779296875,31.574981689453125,24.949981689453125,41.29998779296875,3,0.1558224217127926,-1.1818307924926132,301.29998779296875,-2.7857329700272477,295.79998779296875,1.5629656756365742,294.20001220703125,0.1558224217127926 5919,2023-01-06,288.29998779296875,299.0,282.79998779296875,297.8999938964844,77625.0,-0.0380381179503837,1.7457605201428634,7.384689422038593,38.32334125663974,36.920164670823624,12.103436120420042,18.596132748328102,33.60246603515225,49.50760993749191,14.431456848270582,16.9000244140625,-14.326453659691651,-16.285009765624977,-37.782551313665294,5.21253178241534,-27.033780539645136,-5.536238991604819,21.017971048095717,22.088331756389078,-15.579788470504742,10.748770774020146,1,8.550003051757812,25.400009155273438,43.17500305175781,36.350006103515625,59.20001220703125,4,0.20603547321936855,-2.2682694454782286,299.70001220703125,-1.1818307924926132,301.29998779296875,-2.7857329700272477,295.79998779296875,0.20603547321936855 5920,2023-01-09,293.79998779296875,294.3999938964844,287.1000061035156,288.79998779296875,82250.0,0.019077350790419167,1.3548301355568462,-0.5208330021966284,47.336375493762695,38.63663878948612,6.048016315484347,12.151864188622085,27.72441135709431,42.88960331057285,14.915753422421357,7.29998779296875,-12.358448908191178,-9.790008544921875,-31.35322178519249,11.773204695348738,-20.57161516505721,0.9915980752134601,14.457252206171916,49.54952230393842,7.600845534722083,10.78160662013531,1,3.0500030517578125,19.900009155273438,37.77500915527344,30.850006103515625,48.9000244140625,0,0.2014976673475819,1.7457605201428634,288.29998779296875,-2.2682694454782286,299.70001220703125,-1.1818307924926132,301.29998779296875,0.2014976673475819 5921,2023-01-10,294.20001220703125,297.6000061035156,287.70001220703125,291.29998779296875,63968.0,0.001361553542147842,1.0412332861412616,0.5800048828125,49.92078001218769,40.03366158249677,5.295635431344465,10.386265149160181,27.017332740120537,41.51104245616102,15.271363675449473,9.899993896484375,-10.375940272267655,-8.184985351562489,-28.96638035626887,12.596409653143894,-18.57568285391568,2.2057121507907027,13.03893770386253,51.35143308818475,4.890223977716758,10.390697502353195,1,2.6499786376953125,17.949981689453125,37.59998321533203,30.449981689453125,45.5999755859375,1,0.18762739428647057,1.3548301355568462,293.79998779296875,1.7457605201428634,288.29998779296875,-2.2682694454782286,299.70001220703125,0.18762739428647057 5922,2023-01-11,314.29998779296875,316.20001220703125,293.1000061035156,294.0,71311.0,0.06832078433699373,-1.0905005993051375,6.999936860714737,59.225805841895976,41.5248987316644,-14.336735406891307,-11.23483100881117,7.069649056638809,20.660826939882554,15.945625279335914,23.100006103515625,-8.3026075857112,12.514990234374977,-5.919562742934147,30.9495432116841,3.2977137457203867,21.732266723029568,-31.5,94.3113083077193,43.44182994495286,9.217276488654568,1,-14.79998779296875,-4.6999969482421875,17.50000762939453,10.350006103515625,19.70001220703125,2,0.09385937367401942,1.0412332861412616,294.20001220703125,1.3548301355568462,293.79998779296875,1.7457605201428634,288.29998779296875,0.09385937367401942 5923,2023-01-12,317.0,319.79998779296875,309.8999938964844,313.0,58872.0,0.008590557785225661,1.0625039736530906,0.1970444534644237,61.28625696122495,43.578699773938744,-17.900151565576607,-15.64257156549138,4.524205137830904,17.04142320955208,16.591160003865372,9.899993896484375,-6.5629587913208525,15.790002441406273,0.3976053068982992,31.182399575914246,8.093803874152286,23.48620100866026,-33.53201171875003,92.43246542440879,38.008224703624364,7.696198567254,1,-15.70001220703125,-9.45001220703125,14.799995422363281,7.649993896484375,13.600006103515625,3,0.08485802491004524,-1.0905005993051375,314.29998779296875,1.0412332861412616,294.20001220703125,1.3548301355568462,293.79998779296875,0.08485802491004524 5924,2023-01-13,318.79998779296875,320.20001220703125,315.29998779296875,318.0,43061.0,0.005678194930500702,1.7222080938575521,0.1999969482421875,61.040611250380984,46.448241145721866,-19.159677093851485,-18.061419080153314,3.167239858311177,14.275275443991745,16.68777012907779,4.9000244140625,-5.384251764868736,17.394990539550804,1.1947356069253487,33.59524547217626,9.294863073238105,25.495118005863503,-33.87871953125,95.77031977068488,40.79632303824853,8.100127466312726,1,-17.29998779296875,-11.25,13.000007629394531,5.850006103515625,14.20001220703125,4,0.0696361764651261,1.0625039736530906,317.0,-1.0905005993051375,314.29998779296875,1.0412332861412616,294.20001220703125,0.0696361764651261 5925,2023-01-16,323.1000061035156,329.29998779296875,319.0,319.0,37688.0,0.013488138253441084,-4.024376809652472,5.125085831998169,64.13709380702204,50.27528100467404,-21.153650302696633,-21.97598889630069,-0.6242081918824738,9.19354478460491,16.247869253037344,10.5,-5.37413351081193,20.735008239746094,1.8578674451005668,39.61214903439162,11.296437842423302,30.173578637068886,-36.06201320507813,85.09618911519512,28.914916685548775,9.438570397322776,1,-17.050018310546875,-15.550018310546875,7.04998779296875,1.54998779296875,8.79998779296875,0,0.07551839503422064,1.7222080938575521,318.79998779296875,1.0625039736530906,317.0,-1.0905005993051375,314.29998779296875,0.07551839503422064 5926,2023-01-17,320.1000061035156,324.0,314.8999938964844,323.0,50298.0,-0.009285050892381741,2.7142928320970583,-0.7073145315558731,61.0843377480887,53.43431349484718,-16.029916107394854,-18.108732174894044,2.756826666208326,11.549316108559935,15.348044044175072,9.100006103515625,-4.49044195837871,16.595007324218727,-3.6951497930562596,36.885164441493714,6.449928765581205,26.74008588285625,-29.681053613515644,74.58567308575866,17.706184556498528,10.1450785586375,1,-14.050018310546875,-12.550018310546875,10.224990844726562,4.54998779296875,5.79998779296875,1,0.07060295430362196,-4.024376809652472,323.1000061035156,1.7222080938575521,318.79998779296875,1.0625039736530906,317.0,0.07060295430362196 5927,2023-01-18,320.20001220703125,324.79998779296875,318.20001220703125,319.1000061035156,56948.0,0.00031242143582876913,-3.551716880465552,-0.37931324781377923,56.527600135049546,55.43135583402803,-14.714389431220127,-17.042671479504293,2.5633047973074667,10.800719335181839,14.23266952242922,6.5999755859375,-2.0478047187222046,15.400012207031239,-5.706137772830232,36.50616218689271,4.846937217100503,25.953087196961974,-26.670576892793747,53.09289459319584,1.2644359339369515,10.553074989930737,1,-14.1500244140625,-12.6500244140625,10.124984741210938,4.449981689453125,8.399993896484375,2,0.061211664080964345,2.7142928320970583,320.1000061035156,-4.024376809652472,323.1000061035156,1.7222080938575521,318.79998779296875,0.061211664080964345 5928,2023-01-19,310.1000061035156,318.70001220703125,309.3999938964844,317.70001220703125,47555.0,-0.03154280361796269,-1.066663727946886,-6.909058121792204,54.97382638132995,57.28140973677139,-3.3346804087538544,-6.479403978329742,12.389251252437532,20.225140164959953,13.283965250796866,10.800018310546875,0.6185903682380172,4.795005798339844,-16.31089261220268,25.900904208882366,-5.7579434069314175,15.347955003611105,-13.708926590979615,3.5176503604602485,-47.49864743818315,10.552949205271256,1,-1.9000091552734375,-3.0000152587890625,20.724990844726562,14.54998779296875,13.29998779296875,3,0.07707189108698764,-3.551716880465552,320.20001220703125,2.7142928320970583,320.1000061035156,-4.024376809652472,323.1000061035156,0.07707189108698764 5929,2023-01-20,312.8999938964844,314.0,308.20001220703125,310.1000061035156,24249.0,0.009029305829920231,1.3199951171875,-0.3684191505679879,63.18757637465775,59.04265427909306,-2.5459193876004065,-8.635256118150437,8.684436003951646,16.827649247416844,12.735034358716602,5.79998779296875,2.8975563267597977,6.904994201660145,-14.249027404827189,28.05901580814748,-3.6720166015835503,17.48200500490384,-13.876201721513723,22.274820510150363,-31.49293440245195,10.577010803243672,1,-4.399993896484375,-6.850006103515625,18.650001525878906,11.75,7.70001220703125,4,0.05656763359633321,-1.066663727946886,310.1000061035156,-3.551716880465552,320.20001220703125,2.7142928320970583,320.1000061035156,0.05656763359633321 5930,2023-01-23,315.79998779296875,317.29998779296875,309.20001220703125,313.1000061035156,26519.0,0.0092681174594198,1.8421058267345551,0.964283378746594,63.850413170742016,60.59039129671021,-2.2317192076584433,-10.963214257891877,4.678663771295533,13.2116155775538,11.997120167514927,8.0999755859375,4.76820019340073,9.084988403320324,-12.388352303184433,30.55832910982508,-1.6516819499320263,19.821658756572674,-14.354099968558273,45.78305279181098,-10.98079656029109,10.736670353252366,1,-4.5999908447265625,-9.75,14.975006103515625,8.850006103515625,-7.0999755859375,0,0.05446489193124093,1.3199951171875,312.8999938964844,-1.066663727946886,310.1000061035156,-3.551716880465552,320.20001220703125,0.05446489193124093 5931,2023-01-24,306.0,318.0,303.29998779296875,317.1000061035156,40652.0,-0.031032261468589395,1.2790727383270208,-4.111141252133419,53.071903403288395,59.90662435908714,10.524931152953116,-0.727998873576496,13.120141047123298,22.26803201615985,11.607265232091436,14.70001220703125,7.479472499855547,-1.0149993896484375,-22.259767030487865,20.22976825119099,-11.637383210068151,9.607384430771276,23.29998779296875,12.558196311773257,-42.815296798085,10.6223838204197,1,10.29998779296875,0.04998779296875,19.650001525878906,18.649993896484375,0.20001220703125,1,0.0846405029296875,1.8421058267345551,315.79998779296875,1.3199951171875,312.8999938964844,-1.066663727946886,310.1000061035156,0.0846405029296875 5932,2023-01-25,305.20001220703125,308.1000061035156,302.0,306.8999938964844,38256.0,-0.0026143391927083703,1.9756083037462133,0.1531514193415355,53.632760312480606,59.056235842559985,11.061582883883318,0.36643167042291225,12.701621416984437,22.246782761588065,11.231500020670284,6.100006103515625,9.224542464193519,-1.9899871826171989,-23.107693957337858,19.12771959210346,-12.548840569977529,8.56886620474313,23.579975585937518,19.161735736240605,-35.82000269389131,10.558853387360337,1,10.449981689453125,0.8499755859375,16.274978637695312,19.449981689453125,4.899993896484375,2,0.06782431474940886,1.2790727383270208,306.0,1.8421058267345551,315.79998779296875,1.3199951171875,312.8999938964844,0.06782431474940886 5933,2023-01-26,327.70001220703125,333.79998779296875,314.5,314.5,89424.0,0.07372214646157094,-1.9242378704298813,-7.764796696885378,72.69586978977324,60.35126456915913,-10.90810791156207,-21.90183543960842,-10.300212196154689,-0.9311981458743617,11.653835893041025,28.5999755859375,11.493087614588092,19.65001220703124,-3.35209668023208,42.65212109429456,8.148957763399608,31.15106665066287,-25.70001220703125,80.8176794731781,20.77976838402887,11.501054443631647,1,-9.800018310546875,-19.4000244140625,-9.250015258789062,-3.050018310546875,-15.9000244140625,3,0.0027463956757980412,1.9756083037462133,305.20001220703125,1.2790727383270208,306.0,1.8421058267345551,315.79998779296875,0.0027463956757980412 5934,2023-01-27,323.5,328.6000061035156,319.8999938964844,328.6000061035156,42375.0,-0.012816637322484503,2.4117654098625514,-0.3863637414516181,67.36842819124635,60.71030172296183,-6.6730270057518055,-16.915137473962545,-6.422624413687117,2.4206129027299994,12.098995320745775,8.70001220703125,11.40981870043339,14.399999999999977,-9.437435454574143,38.2374354545741,2.4812822727129173,26.318717727287037,-21.5,67.61008884649269,5.987473310452515,11.918717727287046,1,-5.600006103515625,-15.20001220703125,-6.3249969482421875,1.149993896484375,-11.100006103515625,4,-0.0003091378779462861,-1.9242378704298813,327.70001220703125,1.9756083037462133,305.20001220703125,1.2790727383270208,306.0,-0.0003091378779462861 5935,2023-01-30,326.29998779296875,329.1000061035156,322.0,323.0,46490.0,0.008655294568682415,-1.679253757125583,-0.6470556556185187,68.25937938538475,61.50752857155028,-10.025668031658256,-18.11577675808394,-9.590071057732871,-1.3204982039696915,11.762256649915248,7.100006103515625,10.986527680682343,15.594989013671864,-8.340759785358784,39.53073781270251,3.6271146141565396,27.562863413187188,-23.66398803710939,76.4150852861072,12.935842659990087,11.967874399515333,1,-8.399993896484375,-18.0,-11.524986267089844,-1.649993896484375,-15.0,0,-0.017468531727526937,2.4117654098625514,323.5,-1.9242378704298813,327.70001220703125,1.9756083037462133,305.20001220703125,-0.017468531727526937 5936,2023-01-31,318.8999938964844,326.5,314.6000061035156,325.0,62027.0,-0.02267849884560691,1.6153815197743713,-1.8484935357981764,53.0585154412084,61.12207471667904,-3.144471747498926,-9.377230865633408,-2.599520906728003,5.071416969124584,11.185188903159709,11.899993896484375,10.266463267944914,7.0399948120117415,-16.08296444851061,30.16295407253409,-4.521484818249405,18.601474442272888,-15.640714379882809,53.14465529518571,-6.168734237062971,11.561479630261164,1,-1.0,-10.600006103515625,-4.124992370605469,5.75,-12.899993896484375,1,-0.031984891453977427,-1.679253757125583,326.29998779296875,2.4117654098625514,323.5,-1.9242378704298813,327.70001220703125,-0.031984891453977427 5937,2023-02-01,324.3999938964844,326.5,317.6000061035156,319.1000061035156,56821.0,0.017246786156368765,-1.1445799966173238,-0.8688495885133952,54.74358768701316,61.09649263953274,-8.924564793825311,-13.763568690786371,-8.366453234246421,-1.2233079522115986,10.605365730455121,8.899993896484375,8.94781287828124,11.384994506835938,-11.824556752516344,34.59454576618822,-0.2197811228401747,22.98977013651205,-20.52990021435545,51.29533760685112,-3.6705514387594533,11.60477562967613,2,-6.5,-16.100006103515625,-9.849990844726562,0.25,-13.79998779296875,2,-0.05610352044353217,1.6153815197743713,318.8999938964844,-1.679253757125583,326.29998779296875,2.4117654098625514,323.5,-0.05610352044353217 5938,2023-02-02,346.3999938964844,347.6000061035156,333.0,333.1000061035156,72500.0,0.0678175105238139,-1.1629638671875,2.509437438820752,64.0529588848589,61.192646251777305,-28.19937497706553,-33.81947899855692,-30.389695183738866,-23.90615572552474,10.697982970354001,23.20001220703125,8.6544052628293,31.04999542236328,4.3470679623271735,57.75292288239939,17.698531692345227,44.401459152381335,-41.93130233213867,96.36359937263258,44.63588401165986,13.35146373001806,2,-21.599990844726562,-31.199996948242188,-33.49999237060547,-21.75,-39.100006103515625,3,-0.10479211441272818,-1.1445799966173238,324.3999938964844,1.6153815197743713,318.8999938964844,-1.679253757125583,326.29998779296875,-0.10479211441272818 5939,2023-02-03,347.70001220703125,349.20001220703125,336.0,343.70001220703125,65955.0,0.0037529397617004356,2.7714320591517856,0.30075215573616265,62.92017375789106,61.0892863170161,-26.869499164481624,-32.08630758638026,-32.001364577644665,-25.770237868700633,9.827669012582541,13.20001220703125,8.975765899296732,29.38001251220703,2.1369650878199877,56.623059936594075,15.758488800013481,43.00153622440058,-41.506068061118754,95.66474064914229,46.16855909982283,13.621523712193529,2,-22.100006103515625,-31.70001220703125,-37.62500762939453,-23.050018310546875,-42.100006103515625,4,-0.10324999468992402,-1.1629638671875,346.3999938964844,-1.1445799966173238,324.3999938964844,1.6153815197743713,318.8999938964844,-0.10324999468992402 5940,2023-02-06,353.0,354.1000061035156,344.0,344.3999938964844,63979.0,0.015242989953687447,-1.148938864160977,2.1500015258789062,66.87179702267284,62.622607830281034,-29.43292343596505,-34.49221024757662,-37.65778045515276,-31.103038001861364,9.001798397254456,10.100006103515625,10.449179935940151,31.719999694824196,2.87700685124787,60.56299253840052,17.298503273036033,46.14149611661236,-44.22569177042038,97.21517442147943,48.79032215421233,14.421496421788154,2,-24.949996948242188,-34.55000305175781,-43.57499694824219,-28.350006103515625,-45.100006103515625,0,-0.11501418159636156,2.7714320591517856,347.70001220703125,-1.1629638671875,346.3999938964844,-1.1445799966173238,324.3999938964844,-0.11501418159636156 5941,2023-02-07,349.3999938964844,350.29998779296875,345.20001220703125,349.5,39762.0,-0.010198317573698601,5.000035903419801,-0.011628608434910665,64.45544084770002,63.82512788974985,-21.26550766877267,-27.979232649129358,-34.1700183178466,-27.552321266059494,8.456380992721918,7.79998779296875,11.122401443316733,25.35999450683596,-3.1343927782825745,53.854381791954495,11.112800864276664,39.607188149395256,-36.99962983698987,87.12325422731165,37.66589490027381,14.247193642559273,2,-15.099990844726562,-30.949996948242188,-40.32499694824219,-24.75,-53.600006103515625,1,-0.10904409493150535,-1.148938864160977,353.0,2.7714320591517856,347.70001220703125,-1.1629638671875,346.3999938964844,-0.10904409493150535 5942,2023-02-08,343.79998779296875,358.79998779296875,343.3999938964844,354.29998779296875,37758.0,-0.016027493421120975,-1.7256655809959003,104.99359169972536,67.46113593102835,63.24349079433375,-10.744144655275534,-21.139686264659076,-28.253179180002803,-21.833482516596177,9.656993099806757,15.399993896484375,11.505471882265226,18.284988403320312,-11.125875407179535,47.69585221382016,3.5795564980703602,32.990420308570265,-28.063652369952536,41.86043760808314,-12.854115871737285,14.70543190524993,2,-7.0999908447265625,-23.0,-34.72499084472656,-17.0,-39.399993896484375,2,-0.10994761237668027,5.000035903419801,349.3999938964844,-1.148938864160977,353.0,2.7714320591517856,347.70001220703125,-0.10994761237668027 5943,2023-02-09,343.8999938964844,347.20001220703125,340.20001220703125,347.0,31886.0,0.00029088454644110584,2.9999651230719597,0.2952386765252976,66.52452240634713,63.1497234849005,-9.280461088226161,-20.154409662113608,-28.273665172002097,-21.945395657822075,10.997759968204832,7.0,13.776190715829273,17.03999481201174,-13.180483249301517,47.260472873325,1.9297557813550839,32.1502338426684,-23.857293236472913,34.64911458821325,-23.170456805594924,15.110239030656635,2,-7.1999969482421875,-23.100006103515625,-34.82499694824219,-16.800003051757812,-42.100006103515625,3,-0.09683044019765874,-1.7256655809959003,343.79998779296875,5.000035903419801,349.3999938964844,-1.148938864160977,353.0,-0.09683044019765874 5944,2023-02-10,341.0,345.3999938964844,336.6000061035156,339.5,43554.0,-0.008432666321469329,-1.4109595913145991,-0.4838700150618718,63.43284407597772,62.61344178385527,-4.064458624918473,-16.343932579204306,-25.958073264317136,-18.73738606918255,12.256731936053969,8.79998779296875,16.283994859346706,13.030000305175804,-17.572376501313897,43.632377111665505,-2.2711880980690466,28.331188708420655,-17.081570626692837,19.81980867387267,-37.88967587108037,15.30118840324486,2,-4.3000030517578125,-20.20001220703125,-31.925003051757812,-13.900009155273438,-40.399993896484375,4,-0.09882701526988635,2.9999651230719597,343.8999938964844,-1.7256655809959003,343.79998779296875,5.000035903419801,349.3999938964844,-0.09882701526988635 5945,2023-02-13,347.5,347.8999938964844,339.0,342.8999938964844,31164.0,0.019061583577712593,2.2962977614766005,3.0666707356770835,72.92817679558011,64.82118193434103,-8.091941554758478,-22.05288242211566,-32.8822800249564,-24.960298327233204,12.96980279823411,8.899993896484375,15.341889847646257,18.31000061035155,-13.400323306112625,50.02032452681573,2.454838652119463,34.16516256858364,-20.09341478472669,49.099112102704105,-13.730091810853658,15.855161958232092,2,-9.300003051757812,-24.550003051757812,-42.225006103515625,-24.20001220703125,-41.79998779296875,0,-0.12057552200427157,-1.4109595913145991,341.0,2.9999651230719597,343.8999938964844,-1.7256655809959003,343.79998779296875,-0.12057552200427157 5946,2023-02-14,342.70001220703125,354.29998779296875,341.79998779296875,348.0,58191.0,-0.013812914512140284,-2.5211085990354776,-1.1521697305832166,69.84126984126983,66.49870217370288,0.4907178815141151,-16.309123758971054,-28.483979697936604,-19.962609645885436,14.18079114518182,12.5,15.27334586949388,12.380012512207031,-19.57617956811498,44.33620459252904,-3.5980835279539747,28.358108552368037,-12.154086733988379,27.47752763423965,-39.18680012772745,15.978096040161002,2,3.199981689453125,-19.45001220703125,-37.425018310546875,-19.4000244140625,-38.100006103515625,1,-0.10154659197830307,2.2962977614766005,347.5,-1.4109595913145991,341.0,2.9999651230719597,343.8999938964844,-0.10154659197830307 5947,2023-02-15,339.79998779296875,342.79998779296875,336.3999938964844,342.0,36566.0,-0.008462282786002806,2.368428660916494,0.415097598894455,58.07741765145922,65.83475314776958,6.487153017032597,-12.506652432182932,-25.663334113558278,-16.775954278774975,15.206079143008317,6.399993896484375,14.86644171171588,8.499989318847668,-23.351440736606094,40.35141937430143,-7.425725708879213,24.42570434657455,-6.428656087933291,18.994385786646255,-43.98439764379826,15.925715027726886,2,7.600006103515625,-13.849990844726562,-35.29999542236328,-16.5,-39.29998779296875,2,-0.12948793873061604,-2.5211085990354776,342.70001220703125,2.2962977614766005,347.5,-1.4109595913145991,341.0,-0.12948793873061604 5948,2023-02-16,334.0,342.6000061035156,329.0,341.70001220703125,40309.0,-0.01706882872668769,1.8631591796875,3.499986128450548,56.86274509803922,65.16170551889715,11.558752047414089,-5.085043953522245,-19.766749737562577,-10.739313018158384,16.263893568707932,13.600006103515625,16.719272623994357,1.5050018310546989,-28.750852513470534,31.76085617557993,-13.622925341207917,16.632929003317315,24.79998779296875,19.76285538520922,-40.86909363928232,15.127927172262607,2,9.899993896484375,-3.600006103515625,-29.45000457763672,-10.70001220703125,-32.29998779296875,3,-0.08862277276501684,2.368428660916494,339.79998779296875,-2.5211085990354776,342.70001220703125,2.2962977614766005,347.5,-0.08862277276501684 5949,2023-02-17,330.6000061035156,332.3999938964844,326.79998779296875,330.0,41389.0,-0.010179622444564052,1.6666811989100818,-0.07792274705327489,52.78859790540976,63.596905616979036,13.720923869685862,-0.306746347549506,-16.252871996320835,-7.056165305034767,17.217260681985213,7.20001220703125,18.0907578651354,-2.7799926757812727,-31.625102490062204,26.06511713849966,-17.20254758292174,11.642562231359193,27.60398193359373,13.818248401988637,-42.96588607748053,14.422554907140471,2,12.199981689453125,-0.20001220703125,-26.175018310546875,-7.300018310546875,-24.300018310546875,4,-0.08711439134556209,1.8631591796875,334.0,2.368428660916494,339.79998779296875,-2.5211085990354776,342.70001220703125,-0.08711439134556209 5950,2023-02-20,333.0,334.79998779296875,328.29998779296875,330.8999938964844,22416.0,0.007259509534712105,1.2807090808825499,3.499974568943594,59.77808939660278,63.077199900190465,9.147543544561529,-1.4251574247051622,-18.415256096687017,-9.298282430155837,18.55515887660186,6.5,16.65206229338753,-1.2399993896484602,-28.878596744327638,26.398597965030717,-15.059298066988049,12.579299287691128,23.947828027343746,22.545498934659093,-33.265625073256956,13.819298677339603,2,9.79998779296875,-2.600006103515625,-28.475006103515625,-9.70001220703125,-33.0,0,-0.09729727896842155,1.6666811989100818,330.6000061035156,1.8631591796875,334.0,2.368428660916494,339.79998779296875,-0.09729727896842155 5951,2023-02-21,331.8999938964844,332.29998779296875,324.5,329.8999938964844,34360.0,-0.003303321632179057,4.571444141689374,0.9523781843547005,55.53914228040645,61.752533939010256,8.385997010270387,1.807364205466854,-17.233817014810597,-8.208057865542628,19.37349055897583,8.5,15.167849961187528,-3.63500518798827,-27.926761982274854,20.656751606298315,-15.780883585131562,8.510873209155022,23.841920521484383,40.43715209103917,-15.286509235930197,12.145878397143296,2,7.5,-1.5,-25.100006103515625,-8.600006103515625,-29.899993896484375,1,-0.07893938587303673,1.2807090808825499,333.0,1.6666811989100818,330.6000061035156,1.8631591796875,334.0,-0.07893938587303673 5952,2023-02-22,325.8999938964844,331.6000061035156,323.6000061035156,331.0,35328.0,-0.01807773458974915,1.5396751582792012,-2.5500030517578125,30.174085919062918,57.71359655153422,12.940715690256695,9.947692140944753,-11.478328957849158,-2.615282886765044,20.105478654269636,8.29998779296875,12.458543018910916,-10.670004272460915,-30.952858388795676,9.612849843873846,-20.811431330628295,-0.5285772142935343,27.967405656406243,12.105198910361842,-36.8883060249013,10.141427058167388,2,13.050003051757812,4.5,-19.100006103515625,-2.600006103515625,-17.29998779296875,2,-0.06535743538471583,4.571444141689374,331.8999938964844,1.2807090808825499,333.0,1.6666811989100818,330.6000061035156,-0.06535743538471583 5953,2023-02-23,328.6000061035156,334.3999938964844,326.79998779296875,327.5,40636.0,0.008284787534819316,-5.079930664908876,-0.2156872131500685,32.01506223343817,54.22273190236316,8.763767702459802,7.714066526005752,-14.467443856709167,-5.632714973313568,20.305708829287912,8.5,10.107209529599857,-8.014991760253906,-28.218826392918288,12.188842872410476,-18.116909076586126,2.086925556078313,22.846001973425018,44.642930128255784,1.488868865278853,10.101917316332203,2,10.349990844726562,1.79998779296875,-21.800018310546875,-5.300018310546875,-46.600006103515625,3,-0.08551432009001103,1.5396751582792012,325.8999938964844,4.571444141689374,331.8999938964844,1.2807090808825499,333.0,-0.08551432009001103 5954,2023-02-24,323.3999938964844,332.29998779296875,322.29998779296875,330.0,30554.0,-0.015824747749375145,-1.27272254377356,-5.999972256901096,22.075482019110893,48.57243248275547,12.52143506407566,13.603669591433459,-9.184483685192276,-0.8873694391103868,20.361725425769166,10.0,7.5905569703043625,-13.210003662109386,-33.42754995855239,7.007542634333618,-23.318776810330917,-3.101230513887856,25.81833402258229,8.800048828125,-26.37900228255853,10.108773148221516,2,14.899993896484375,7.0,-15.75,-0.100006103515625,-50.699981689453125,4,-0.0670995117470502,-5.079930664908876,328.6000061035156,1.5396751582792012,325.8999938964844,4.571444141689374,331.8999938964844,-0.0670995117470502 5955,2023-02-27,320.6000061035156,327.20001220703125,320.6000061035156,324.5,45400.0,-0.008657971075487936,-2.384623811573223,0.5909076196773463,22.413811247069546,43.30271486117767,12.409356702048399,16.81694762737453,-5.977756691095351,1.6574009674833405,20.33108698914456,6.600006103515625,4.981727600327758,-15.724992370605491,-36.70095672152905,5.25097198031807,-26.212974546067244,-5.237010195143739,25.926487802941267,0.0,-27.42667284075613,10.487982175461779,2,11.099990844726562,9.79998779296875,-13.32501220703125,2.699981689453125,-48.300018310546875,0,-0.044603924012183827,-1.27272254377356,323.3999938964844,-5.079930664908876,328.6000061035156,1.5396751582792012,325.8999938964844,-0.044603924012183827 5956,2023-02-28,308.70001220703125,319.8999938964844,307.79998779296875,318.29998779296875,96986.0,-0.03711788418569806,-1.122803542173061,2.461536053836222,20.000020866720078,39.07189299620665,21.209683162741385,29.42208959591835,6.411853994986529,13.377286052180807,20.98267281885013,12.800018310546875,2.462481703235767,-27.1149871826172,-50.25876994464761,-3.971204420586787,-38.68687856363243,-15.543095801601964,34.71530316307269,3.383549652432399,-21.29957324783262,11.571891381015215,2,16.499984741210938,21.699981689453125,-0.07501983642578125,14.5999755859375,-21.70001220703125,1,-0.028182740080996638,-2.384623811573223,320.6000061035156,-1.27272254377356,323.3999938964844,-5.079930664908876,328.6000061035156,-0.028182740080996638 5957,2023-03-01,306.20001220703125,310.6000061035156,305.5,308.5,56719.0,-0.008098477165991658,-1.756750960888141,0.23958267105781825,19.04763097880256,34.870213649624795,20.609623876982425,32.13632812591368,9.479229167017593,15.661651076024668,21.732533339939923,5.100006103515625,-1.8870867520129764,-28.704988098144554,-54.96060556741082,-2.4493706288782846,-41.83279683277766,-15.577179363511448,32.22915730227379,2.4221880791345254,-20.132803006127485,13.127808734633122,3,13.949981689453125,24.199981689453125,4.9749755859375,17.0999755859375,-18.20001220703125,2,-0.013716564466338066,-1.122803542173061,308.70001220703125,-2.384623811573223,320.6000061035156,-1.27272254377356,323.3999938964844,-0.013716564466338066 5958,2023-03-02,310.1000061035156,310.6000061035156,302.5,305.5,46758.0,0.012736752909883853,1.892856169721146,-2.00001326858265,25.040390191185992,31.787079459155485,14.486276370328596,26.748818571484833,6.019870215546121,11.69105487389038,21.283078708432395,8.100006103515625,-5.856817380881125,-22.98999481201173,-50.86836328077567,4.888373656752208,-36.9291790463937,-9.050810577629761,23.060496284300598,25.503386633295307,2.4949103563936887,13.939184234381965,3,8.54998779296875,20.54998779296875,0.7499847412109375,13.199981689453125,-29.000000000000057,3,-0.004837149211468494,-1.756750960888141,306.20001220703125,-1.122803542173061,308.70001220703125,-2.384623811573223,320.6000061035156,-0.004837149211468494 5959,2023-03-03,311.79998779296875,315.70001220703125,310.1000061035156,313.3999938964844,37115.0,0.005482043392432745,-1.2400161133795982,-0.3478269522931276,18.739030235396996,27.227183996799294,10.99534203479601,23.42226785290535,4.818376277119569,9.84980367721596,20.550183262747794,5.600006103515625,-8.25919225478259,-19.49501190185549,-48.027866192840236,9.037842389129253,-33.761439047347835,-5.228584756363148,15.841624165040571,37.65175383322831,17.202337253319847,14.266427145492363,3,6.6500091552734375,18.850006103515625,1.3000030517578125,9.25,-24.899993896484375,4,-0.09557405054408008,1.892856169721146,310.1000061035156,-1.756750960888141,306.20001220703125,-1.122803542173061,308.70001220703125,-0.09557405054408008 5960,2023-03-06,312.3999938964844,313.79998779296875,308.6000061035156,312.6000061035156,35067.0,0.0019243301058562423,3.0000234752805297,0.12500715253008832,21.361037990062457,23.429616853427735,8.00805913623094,20.685197014061544,4.659960960544026,8.950911389537282,19.55932997017942,5.199981689453125,-10.31567828841338,-16.865005493164062,-44.663468561419734,10.933457575091609,-30.76423702729187,-2.9657739590362553,10.71612790908324,56.89653660444469,35.79381183808947,13.899231534127827,3,6.0500030517578125,18.25,0.6999969482421875,6.100006103515625,-24.899993896484375,0,-0.12708060968339185,-1.2400161133795982,311.79998779296875,1.892856169721146,310.1000061035156,-1.756750960888141,306.20001220703125,-0.12708060968339185 5961,2023-03-07,311.29998779296875,321.1000061035156,311.0,312.0,39285.0,-0.00352114636685974,-14.538616836471196,3.4998474214220323,22.11348961207422,22.533995041540102,6.569509591809094,19.79963185969808,6.2430132221660415,9.638814008791542,18.28450017584593,10.100006103515625,-11.924504854519341,-16.060011291503884,-43.26421848226852,11.144195899260751,-29.66211488688623,-2.457907696121538,-8.79998779296875,47.31174680262845,24.870680387394472,13.602103595382323,3,7.1500091552734375,19.350006103515625,1.8000030517578125,2.4000091552734375,-21.699981689453125,1,-0.12528108425734052,3.0000234752805297,312.3999938964844,-1.2400161133795982,311.79998779296875,1.892856169721146,310.1000061035156,-0.12528108425734052 5962,2023-03-08,306.0,310.5,305.1000061035156,310.0,38510.0,-0.01702533890394342,1.15999755859375,5.714186066788735,22.332002460707102,21.45809951123665,9.778098214648708,23.318069592606605,11.919615358005558,14.416649597166042,16.662473603024548,6.199981689453125,-14.637192031483949,-19.469999694824196,-47.113830644457494,8.173831254809102,-33.291915169640845,-5.648084220007547,-3.1279998779297102,18.817198126286947,-3.79895123726498,13.821915474816658,3,11.399993896484375,24.649993896484375,7.0999908447265625,7.6999969482421875,-21.100006103515625,2,-0.06209150326797386,-14.538616836471196,311.29998779296875,3.0000234752805297,312.3999938964844,-1.2400161133795982,311.79998779296875,-0.06209150326797386 5963,2023-03-09,310.6000061035156,311.8999938964844,302.8999938964844,304.5,31972.0,0.015032699684691675,1.0689698717206688,-1.5250015258789062,30.69497614561719,22.415821080848463,2.6331862551487006,16.965213550476676,7.473747729941465,10.245227358386387,15.335879181835871,9.0,-16.968402558799994,-13.204994201660156,-40.1781549915944,13.768166588274084,-26.691574596627277,0.2815861933069641,10.5,42.30773100282036,17.811239142584746,13.486580394967127,3,4.25,20.04998779296875,2.4999847412109375,3.0999908447265625,-26.600006103515625,3,-0.07276241358470414,1.15999755859375,306.0,-14.538616836471196,311.29998779296875,3.0000234752805297,312.3999938964844,-0.07276241358470414 5964,2023-03-10,307.29998779296875,310.8999938964844,305.29998779296875,306.6000061035156,30585.0,-0.010624656296519985,-2.3939242613399916,0.11475098181454337,25.616692358562346,22.771696759903215,3.809899852644719,18.5627848106663,11.150639385102068,13.740241023816452,14.292694890307539,5.600006103515625,-17.354803703872676,-14.82001190185548,-41.47899694446062,11.838973140749658,-28.149504423158078,-1.4905193805528825,13.436018066406234,24.175774424945253,-0.5440618763505682,13.32949252130257,3,4.5000152587890625,23.350006103515625,12.70001220703125,7.9000091552734375,-28.29998779296875,4,-0.0852586486502056,1.0689698717206688,310.6000061035156,1.15999755859375,306.0,-14.538616836471196,311.29998779296875,-0.0852586486502056 5965,2023-03-13,305.6000061035156,307.5,296.6000061035156,306.0,66164.0,-0.0055319940025458925,5.411772625683281,-0.5714347996686576,25.328336007200548,23.363731775512154,3.5295390075162345,17.879465018911674,13.483085146960889,15.668827073050352,13.294930583979026,10.899993896484375,-18.202726105461068,-14.424993896484352,-39.205365351895296,10.355377558926591,-26.815179624189852,-2.034808168778852,14.779279516601548,36.734693877551024,13.424543150134163,12.390185727705477,3,3.25,22.099990844726562,15.199996948242188,10.399993896484375,-51.40000915527344,0,-0.06119113819878985,-2.3939242613399916,307.29998779296875,1.0689698717206688,310.6000061035156,1.15999755859375,306.0,-0.06119113819878985 5966,2023-03-14,307.8999938964844,311.29998779296875,304.0,307.29998779296875,46201.0,0.007526137915683462,-1.027779543845818,-1.5000381475547417,31.854829778279836,24.786753864342963,1.233891257360881,13.532489203539228,11.803747637885067,13.542883436364207,11.743714982888214,7.29998779296875,-18.077780579833302,-10.38500518798827,-33.276625698901,12.50661532292446,-21.830815443444635,1.0608050674680953,11.528120542968736,73.85618829161264,47.0992311543918,11.44581025545636,3,0.95001220703125,19.800003051757812,15.350006103515625,10.550003051757812,-54.59999084472656,1,-0.06625525917789665,5.411772625683281,305.6000061035156,-2.3939242613399916,307.29998779296875,1.0689698717206688,310.6000061035156,-0.06625525917789665 5967,2023-03-15,295.79998779296875,308.5,290.79998779296875,308.5,59441.0,-0.03929849413242803,1.7874008179664258,-21.166471695234222,22.203359935364773,24.471528280362826,13.078898264593647,23.365048708047425,24.219288795516718,25.527993224150578,10.990938749202702,17.70001220703125,-18.18391841771546,-20.285011291503906,-42.92640733050939,2.356384747501579,-31.60570931100665,-8.964313272001164,22.715002313046853,23.696675609809013,-0.7648688556022663,11.320698019502734,3,10.150009155273438,29.0,30.57501220703125,22.650009155273438,-35.0,2,-0.020960047144398475,-1.027779543845818,307.8999938964844,5.411772625683281,305.6000061035156,-2.3939242613399916,307.29998779296875,-0.020960047144398475 5968,2023-03-16,304.3999938964844,304.70001220703125,293.1000061035156,300.0,55599.0,0.029073720278632198,3.639974121251701,-0.3464558793139078,34.775632090817226,26.25337293096507,4.006658959017216,13.105720358813358,16.092836104396724,16.70385780858902,10.89911286321317,11.600006103515625,-16.837208062402112,-10.205004882812489,-31.75929345205958,11.349283686434603,-20.982149167436035,0.5721394018110573,12.45209607074844,66.3414931878811,38.25069349049437,10.77714428462355,3,1.5500030517578125,18.149993896484375,24.349998474121094,16.399993896484375,-62.99999999999997,3,-0.06406044806502609,1.7874008179664258,295.79998779296875,-1.027779543845818,307.8999938964844,5.411772625683281,305.6000061035156,-0.06406044806502609 5969,2023-03-17,301.79998779296875,308.0,299.6000061035156,306.6000061035156,57958.0,-0.008541413126308406,1.2105229343430897,-1.0909147656732257,34.88744063912267,27.756306558638432,5.631168399979913,14.163650900462585,19.513460055331507,19.113435357186063,10.878086024551282,8.399993896484375,-15.150852705408909,-11.365010070800793,-32.25794987061738,9.527929729015796,-21.81147997070906,-0.9185401708925269,13.488976043808236,53.65853658536586,21.10504585462688,10.44646989990828,3,4.1500091552734375,20.75,26.95000457763672,19.0,-61.79998779296875,4,-0.05897941853191635,3.639974121251701,304.3999938964844,1.7874008179664258,295.79998779296875,-1.027779543845818,307.8999938964844,-0.05897941853191635 5970,2023-03-20,300.6000061035156,305.20001220703125,296.6000061035156,301.5,38065.0,-0.003976082630845923,1.0722860557036493,0.18749801318608658,42.13591174429691,29.981020128885397,5.566693794870105,13.504217999877483,21.35972649642008,20.15399526024214,10.765574847953872,8.600006103515625,-14.16990814669117,-10.944992065429688,-30.33250656094441,8.442522430085035,-20.63874931318702,-1.251234817672355,13.219619170632882,47.80496736852134,11.084074391574049,9.693757247757352,3,0.7499847412109375,21.949981689453125,28.149986267089844,20.199981689453125,-56.600006103515625,0,-0.07185630627059059,1.2105229343430897,301.79998779296875,3.639974121251701,304.3999938964844,1.7874008179664258,295.79998779296875,-0.07185630627059059 5971,2023-03-21,305.70001220703125,307.5,301.5,304.0,32924.0,0.016966087824227705,1.264156158231128,-1.8889152622834084,49.537892582589286,33.00389680909453,-0.45953057003760023,6.683395365782246,16.965696697099133,14.95932942270963,10.916869506598673,6.899993896484375,-12.885468702403045,-4.5349868774413835,-21.523687269426432,12.453713514543665,-13.029337073433908,3.9593633185511408,6.738434818246446,84.18087083659486,41.34012088545768,8.494350195992515,3,-4.3500213623046875,16.8499755859375,24.874984741210938,15.0999755859375,-63.20001220703125,1,-0.16846585934681402,1.0722860557036493,300.6000061035156,1.2105229343430897,301.79998779296875,3.639974121251701,304.3999938964844,-0.16846585934681402 5972,2023-03-22,304.6000061035156,308.3999938964844,303.29998779296875,306.3999938964844,21342.0,-0.003598318807951695,-1.3181717297822166,-1.0588087459160593,44.63937494274234,34.553274453219544,0.47047788065594887,6.435808397666051,18.12547121280494,16.07228197177642,11.126228623424552,5.100006103515625,-12.004140187716871,-4.5699935913086165,-20.02520786540822,10.885220682790987,-12.297600728358418,3.157613545741185,6.540133367823557,75.16345866161365,28.88502413679707,7.727607137049807,3,-3.550018310546875,12.199981689453125,29.974990844726562,16.199981689453125,-63.70001220703122,2,-0.16841760349250934,1.264156158231128,305.70001220703125,1.0722860557036493,300.6000061035156,1.2105229343430897,301.79998779296875,-0.16841760349250934 5973,2023-03-23,300.5,303.79998779296875,299.1000061035156,303.0,40586.0,-0.013460295539594602,1.2926876470062822,1.3888983079583601,39.47859848764692,36.09348624534005,3.3381770903394,8.77246196228566,22.151792814061935,20.14555747151644,11.245379395697036,5.5,-11.267488225196473,-7.2649993896484375,-20.183900742176718,5.653901962879843,-13.72445006591255,-0.8055487133843258,9.419730370636955,33.050829923809424,-13.727325936746482,6.459450676264134,3,0.54998779296875,16.199996948242188,36.17499542236328,20.29998779296875,-46.5,3,-0.1321131853811356,-1.3181717297822166,304.6000061035156,1.264156158231128,305.70001220703125,1.0722860557036493,300.6000061035156,-0.1321131853811356 5974,2023-03-24,301.70001220703125,306.29998779296875,298.0,298.5,33889.0,0.00399338504835689,-2.9523636522168775,-1.2800048828125,40.14734983305261,37.74004333710139,1.4083770649377243,6.18025111122347,20.832493272196757,19.056452113217915,11.711638043352416,8.29998779296875,-10.132538876257001,-4.979988098144531,-15.852959064556785,5.8929828682677226,-10.416473581350658,0.45649738506159565,7.072533608945605,43.22043541904816,-2.183719208615557,5.4364854832061305,3,-0.6500244140625,11.0999755859375,35.449981689453125,19.0999755859375,-47.70001220703125,4,-0.19986747056930187,1.2926876470062822,300.5,-1.3181717297822166,304.6000061035156,1.264156158231128,305.70001220703125,-0.19986747056930187 5975,2023-03-27,306.29998779296875,310.70001220703125,303.29998779296875,305.6000061035156,32755.0,0.015246852501884955,-1.7924523956216063,0.21874344351408573,45.67473957095867,39.27558886962127,-3.4440420096475464,0.4785600470184477,16.025599372174383,14.598451095250084,12.19175066101699,9.0,-9.723402430367855,0.33498840332032387,-8.342938048893416,9.012914855534063,-4.0039748227865175,4.673951629427165,-15.5,65.35417177294943,19.357232342536804,4.3389632261068565,3,-5.54998779296875,6.5,30.300003051757812,14.5,-50.69998168945315,0,-0.21645442518849067,-2.9523636522168775,301.70001220703125,1.2926876470062822,300.5,-1.3181717297822166,304.6000061035156,-0.21645442518849067 5976,2023-03-28,300.0,310.79998779296875,299.79998779296875,308.5,37166.0,-0.02056803148561326,-1.4719033315502887,-12.14317478310154,44.89795812447645,41.79721089063368,1.8075693687617331,6.422637772218081,22.13790999838102,20.95412610482225,12.668045490816462,11.0,-8.878411524544276,-5.529998779296875,-14.498033800353767,3.4380362417600168,-10.014016289825292,-1.0459812687684575,-8.802011718750009,15.625014901175405,-32.41332365240808,4.48401751052844,3,1.9499969482421875,12.599990844726562,36.59999084472656,20.79998779296875,-46.3999938964844,1,-0.18666666666666665,-1.7924523956216063,306.29998779296875,-2.9523636522168775,301.70001220703125,1.2926876470062822,300.5,-0.18666666666666665 5977,2023-03-29,302.0,305.20001220703125,298.29998779296875,301.0,27384.0,0.006666666666666599,-1.156249403955826,-0.11764705882352941,42.34874652536625,42.638668050028016,0.8711388274166438,4.312978743147255,19.966379520863484,18.782501340642966,13.034448167080518,6.9000244140625,-7.81045331877101,-3.3199981689452898,-12.417734335259297,5.7777379973687175,-7.868866252102293,1.2288699142117139,-10.017931738281277,31.25002980235081,-16.78974016677156,4.548868083157002,3,1.6999969482421875,10.599990844726562,32.899993896484375,18.79998779296875,-56.1000061035156,2,-0.19701986754966883,-1.4719033315502887,300.0,-1.7924523956216063,306.29998779296875,-2.9523636522168775,301.70001220703125,-0.19701986754966883 5978,2023-03-30,308.6000061035156,310.79998779296875,301.29998779296875,301.6000061035156,28720.0,0.0218543248460783,-1.4999879536456284,7.0,51.09245292212372,44.439224970361465,-5.666315853734602,-2.53514360949589,13.593602200390023,12.017168845565948,12.957752183042984,9.5,-7.259219814917117,3.355007934570324,-5.600429015803968,12.310444884944616,-1.122710540616822,7.83272640975747,-15.8652210605469,82.81262665999094,30.442487604136815,4.477718475187156,3,-4.9000091552734375,3.9999847412109375,26.074989318847656,12.199981689453125,-61.50000000000003,3,-0.21937787060290004,-1.156249403955826,302.0,-1.4719033315502887,300.0,-1.7924523956216063,306.29998779296875,-0.21937787060290004 5979,2023-03-31,282.0,307.70001220703125,275.39999389648443,307.0,147748.0,-0.08619574069157021,1.4469688212365113,-3.5714285714285716,36.01895271908386,43.759562856448895,19.925026711203998,22.891512597894405,40.026161871724526,37.96976265702517,14.02349089118164,33.20001220703119,-5.4932869225576155,-21.754998779296898,-35.00489950899703,-8.505098049596768,-28.379949144146963,-15.130048414446833,28.79998779296875,18.644088252713047,-34.2289410976976,6.624950364850051,3,11.099990844726562,21.849990844726562,52.67499542236328,38.79998779296875,-38.3999938964844,4,-0.099290780141844,-1.4999879536456284,308.6000061035156,-1.156249403955826,302.0,-1.4719033315502887,300.0,-0.099290780141844 5980,2023-04-03,272.70001220703125,286.29998779296875,269.70001220703125,286.20001220703125,97828.0,-0.03297868011691041,1.4233627372360331,0.54,30.743991225360986,41.67135159453464,27.77169491289527,30.63547644983089,48.95369440470603,46.45470692108336,15.128844296198423,16.5999755859375,-5.459140856419026,-29.069987487792957,-47.67831161561054,-10.461663359975375,-38.37414955170175,-19.765825423884166,38.0999755859375,7.299274408879358,-41.14656509013679,9.30416206390879,4,17.54998779296875,25.75,61.64997863769531,48.0999755859375,-26.400009155273438,0,-0.0685735657130605,1.4469688212365113,282.0,-1.4999879536456284,308.6000061035156,-1.156249403955826,302.0,-0.0685735657130605 5981,2023-04-04,272.29998779296875,275.70001220703125,270.0,273.70001220703125,82750.0,-0.0014669028095195547,1.1111060876641725,0.10370551215277778,35.2572168126175,40.628889580076326,25.631063937446356,29.475114228013524,49.28486725275923,45.97160536804415,16.954154801878317,5.70001220703125,-5.3326522849114895,-27.52001190185547,-49.74561179720081,-5.294412006510129,-38.63281184952814,-16.4072119541828,36.856000976562484,6.32597841938157,-43.381213878209465,11.112799947672666,4,17.95001220703125,23.100021362304688,58.75000762939453,48.5,-26.599990844726562,1,-0.06132935159053421,1.4233627372360331,272.70001220703125,1.4469688212365113,282.0,-1.4999879536456284,308.6000061035156,-0.06132935159053421 5982,2023-04-05,287.0,287.8999938964844,270.70001220703125,272.0,71055.0,0.05398462308491814,1.0476183556099705,-10.714098875228878,39.8601455809098,40.67128370154998,9.132303493647555,13.996282543015582,34.71118927910163,30.552800696499617,17.950681433209816,17.199981689453125,-5.484877484618266,-11.86999969482423,-34.60185593813554,10.861856548487083,-23.235927816479887,-0.5040715731685737,20.577749707031217,42.09245272371403,-5.2829746703319245,11.365928121655669,4,3.25,8.400009155273438,40.79999542236328,33.79998779296875,-44.0,2,-0.11637628535360423,1.1111060876641725,272.29998779296875,1.4233627372360331,272.70001220703125,1.4469688212365113,282.0,-0.11637628535360423 5983,2023-04-06,288.0,291.0,283.1000061035156,287.1000061035156,42465.0,0.0034843205574912606,1.2898553288603665,0.05999959309895833,41.80523409008701,40.855493063442694,6.898121991708138,11.822479066473818,33.12639511333407,29.070436278644195,18.71573599854637,7.899993896484375,-6.550755292477106,-9.73999938964846,-32.26263337831273,12.782634599015807,-21.001316383980566,1.5213176046836452,18.062640207031222,48.15786261307566,1.5120535109979656,11.261316994332123,4,2.25,7.4000091552734375,37.274993896484375,32.79998779296875,-48.3999938964844,3,-0.14618057674831808,1.0476183556099705,287.0,1.1111060876641725,272.29998779296875,1.4233627372360331,272.70001220703125,-0.14618057674831808 5984,2023-04-11,281.10000610351557,290.0,278.60000610351557,288.5,51022.0,-0.02395831214057098,1.1923078051686353,-8.222271201383537,39.154619185537285,40.13103524284031,11.810730624812777,17.559268081804078,39.48475878539642,35.56120237362529,19.62679925303065,11.399993896484432,-7.52048353548264,-15.329994201660213,-38.548416990265025,7.888428586944599,-26.93920559596262,-3.720782807357807,23.508128983515633,53.52112877852222,6.731876080104065,11.609211394302394,4,9.149993896484432,14.30000305175787,43.54998779296881,39.69998168945318,-37.800003051757756,1,-0.12095339474122746,1.2898553288603665,288.0,1.0476183556099705,287.0,1.1111060876641725,272.29998779296875,-0.12095339474122746 5985,2023-04-12,286.8999938964844,288.0,273.39999389648443,282.3999938964844,91853.0,0.020633182735801725,3.3582028367631214,-0.6081086096757252,39.624714655611186,39.54511930185528,3.3184235720763695,10.842385533407992,33.1091041054417,29.346431428933727,19.993387725711504,14.600006103515568,-7.788728373695619,-8.595005798339855,-31.76462968614146,14.574618089461751,-20.17981774224063,2.9898061455609195,16.311816275346814,80.47616141183036,36.82974281159155,11.584811943900803,4,3.350006103515625,8.500015258789062,37.650001525878906,33.899993896484375,-41.399993896484375,2,-0.1509236274455681,1.1923078051686353,281.10000610351557,1.2898553288603665,288.0,1.0476183556099705,287.0,-0.1509236274455681 5986,2023-04-13,287.5,289.70001220703125,282.0,285.8999938964844,43136.0,0.0020913423362849404,1.5666576809810335,0.3555569118923611,40.51054109592986,39.34087425414013,0.8480011226785678,9.102385545312814,32.167094653493564,28.356467267570736,20.716705275033892,7.70001220703125,-8.252881232349921,-6.975000000000023,-29.63578290636002,15.685782906359975,-18.30539145318005,4.355391453180005,14.371338253239173,82.75861032186292,41.31851482934644,11.330391453180011,4,2.75,7.9000091552734375,37.04999542236328,33.29998779296875,-42.5,3,-0.14330433721127722,3.3582028367631214,286.8999938964844,1.1923078051686353,281.10000610351557,1.2898553288603665,288.0,-0.14330433721127722 5987,2023-04-14,289.6000061035156,294.3999938964844,287.0,287.29998779296875,50528.0,0.007304369055706417,-4.103454807581003,1.4375059604417402,43.81385179265646,38.53214079531044,-3.5715015483240222,6.866105459889695,29.56512752172614,25.917867104492075,20.35999486468124,7.399993896484375,-9.490838067216714,-4.564994812011719,-27.318898460236767,18.18890883621333,-15.941946636124271,6.811957012100834,10.984479107875245,77.14291527157732,33.2106239344639,11.376951824112533,4,-0.899993896484375,1.1999969482421875,34.949989318847656,31.199981689453125,-43.100006103515625,4,-0.15158842620874002,1.5666576809810335,287.5,3.3582028367631214,286.8999938964844,1.1923078051686353,281.10000610351557,-0.15158842620874002 5988,2023-04-17,284.8999938964844,293.20001220703125,284.8999938964844,288.8999938964844,42309.0,-0.01622932357726281,-3.1500091552734375,-1.7391165894887683,40.82968493934299,39.06666659756145,-2.890886676186426,10.572373204092514,32.98898053482549,30.24532381183934,20.036365889940242,8.300018310546875,-10.450860305040123,-8.290007019042946,-30.867771567833984,14.287757529748092,-19.578889293438465,2.998875255352573,14.449112394732083,54.76190476190463,10.295927944565115,11.288882274395526,4,-2.8499908447265625,5.9000091552734375,39.125,35.899993896484375,-40.399993896484375,0,-0.14706912879650091,-4.103454807581003,289.6000061035156,1.5666576809810335,287.5,3.3582028367631214,286.8999938964844,-0.14706912879650091 5989,2023-04-18,284.0,288.0,280.29998779296875,284.5,46706.0,-0.003158981803317862,1.0533365885416666,0.125,37.31514129738904,39.796794383342345,-1.8744794874993431,10.614682695911767,32.53413570387312,30.613655430487313,20.165086416172844,7.70001220703125,-11.562507882099965,-8.300001525878884,-30.852026346276887,14.25202329451912,-19.576013936077914,2.9760108843201465,14.163142527849061,50.47621954055046,8.295034751516397,11.276012410199003,4,-1.8000030517578125,6.5,38.75,36.79998779296875,-40.69999694824219,1,-0.156338006677762,-3.1500091552734375,284.8999938964844,-4.103454807581003,289.6000061035156,1.5666576809810335,287.5,-0.156338006677762 5990,2023-04-19,279.0,283.0,277.5,283.0,47790.0,-0.017605633802816878,1.75,8.0,37.87529381085454,40.0876918275909,4.596527280467058,14.665395783056283,35.92240211168183,34.99802259762504,20.150550747274405,6.5,-14.122523981279073,-12.220001220703125,-35.16383476006979,10.72383231866354,-23.691917990386457,-0.7480844510197926,18.02461731501637,8.875742850487288,-35.150041245029655,11.471916769683341,4,3.5500030517578125,11.5,42.224998474121094,41.79998779296875,-34.3999938964844,2,-0.1279569783091118,1.0533365885416666,284.0,-3.1500091552734375,284.8999938964844,-4.103454807581003,289.6000061035156,-0.1279569783091118 5991,2023-04-20,254.1999969482422,262.70001220703125,251.0,261.5,158776.0,-0.08888889982708892,1.4123668202504007,1.8250007629394531,28.153571427077054,38.78696136605392,29.68023532840124,37.32288602073305,58.905319626532446,59.17723313334022,20.890390620996524,28.0,-13.918477971499215,-34.445003509521484,-61.70086732140385,-7.189139697639121,-48.072935415462666,-20.817071603580303,41.73163616245478,7.373265894632773,-36.68773024347168,13.627931905941175,4,18.5,26.949996948242188,64.07500457763672,66.59999084472656,-7.899993896484375,3,-0.03422500807509288,1.75,279.0,1.0533365885416666,284.0,-3.1500091552734375,284.8999938964844,-0.03422500807509288 5992,2023-04-21,253.3000030517578,255.1000061035156,229.6000061035156,237.3000030517578,161585.0,-0.003540495307982283,1.6020400060412405,-2.1917799056463765,23.33655332445079,36.73488572542768,28.270067313741492,36.029823843416125,58.1208381658472,59.690792677815125,22.04690270756193,25.5,-12.323318952016791,-32.779997253417946,-63.187102217625295,-2.3728922892105686,-47.98354973552165,-17.576444771314243,39.935732072297355,37.26414256889849,-1.8167510728991019,15.203552482103685,4,8.699996948242188,16.899993896484375,64.9749984741211,67.49998474121094,-4.600006103515625,4,-0.03276748105708405,1.4123668202504007,254.1999969482422,1.75,279.0,1.0533365885416666,284.0,-0.03276748105708405 5993,2023-04-24,260.79998779296875,262.29998779296875,254.8000030517578,255.0,81215.0,0.029609098503162734,-1.4193570616407676,0.3624992370605469,37.47044286197148,36.54775502280926,18.44577745170875,26.775931901767876,48.98557432371592,51.72271253165229,22.697502544688238,8.999984741210938,-11.184453346249938,-23.295011901855446,-54.89831035196653,8.308286548255666,-39.09666112691099,-7.493362676799904,27.34488900944325,53.42463176409912,11.272883236302022,15.801649225055554,4,1.20001220703125,9.400009155273438,54.57500457763672,60.0,-15.199981689453153,0,-0.05483124410389362,1.6020400060412405,253.3000030517578,1.4123668202504007,254.1999969482422,1.75,279.0,-0.05483124410389362 5994,2023-04-25,241.3999938964844,261.89999389648443,241.1000061035156,260.5,99514.0,-0.07438648314617513,-1.111675850349096,-3.293111431487888,33.47412129043903,35.86435576001235,35.33830303517399,43.665526247153736,66.58463335705969,70.22409259567101,23.842457959577995,20.799987792968835,-12.050714724955583,-39.68000488281248,-75.4431811533698,-3.916828612255159,-57.561593018091145,-21.79841674753382,42.06129325001589,22.097357943229394,-23.452453108976993,17.881588135278662,4,20.600006103515597,28.800003051757784,72.84999847412107,79.39999389648435,11.900009155273409,1,0.012841782029393567,-1.4193570616407676,260.79998779296875,1.6020400060412405,253.3000030517578,1.4123668202504007,254.1999969482422,0.012841782029393567 5995,2023-04-26,240.0,241.0,235.6000061035156,240.3999938964844,90642.0,-0.005799477762558403,5.74996662152629,0.020942082129009346,33.124350066344675,35.04366786783622,32.83931029689029,41.99702562967241,65.92074647629971,70.75611030453717,25.61461068815234,5.799987792968807,-13.446676371878425,-37.76499938964844,-75.89775012992425,0.3677513506273442,-56.83137475978634,-18.698624019510532,39.152384663061525,31.41991534370076,-18.302798768975126,19.066375370137894,4,22.0,30.199996948242188,74.24999237060547,80.79998779296875,25.0,2,0.013750012715657567,-1.111675850349096,241.3999938964844,-1.4193570616407676,260.79998779296875,1.6020400060412405,253.3000030517578,0.013750012715657567 5996,2023-04-27,244.0,247.8000030517578,238.0,240.0,57642.0,0.016666666666666607,-1.4500007629394531,-10.000152590218256,24.70587327158252,32.920559143272456,24.60768900750628,35.4015940235098,60.015534925574514,65.94569306527785,26.96449755459759,9.800003051757812,-14.059779011559385,-30.964999389648426,-70.4242032575894,8.494204478292545,-50.69460132361888,-11.23539745567794,31.18819437829785,44.03670324111798,-6.376433920932719,19.72960193397048,4,17.400009155273438,26.199996948242188,67.94998931884766,76.79998779296875,20.100006103515568,3,0.002459041407850915,5.74996662152629,240.0,-1.111675850349096,241.3999938964844,-1.4193570616407676,260.79998779296875,0.002459041407850915 5997,2023-04-28,242.5,245.6999969482422,240.0,245.1000061035156,47798.0,-0.006147540983606592,2.00000803096741,-0.6500015258788991,23.391803368213843,30.983016746480327,20.92436297501115,33.95641155180192,59.647102667068225,66.79875495624947,28.258249373915056,5.6999969482421875,-15.375063448764593,-29.48999938964846,-69.33696740308687,10.356968623789953,-49.41348339636767,-9.566515382929254,29.041139316315252,25.842691492219235,-23.82895846577779,19.923484006719207,4,16.300003051757812,27.699996948242188,69.44998931884766,80.44999694824219,28.79998779296875,4,0.01567011567735177,-1.4500007629394531,244.0,5.74996662152629,240.0,-1.111675850349096,241.3999938964844,0.01567011567735177 5998,2023-05-02,240.8999938964844,245.5,240.5,242.5,39579.0,-0.006597963313466404,-3.166677263074908,0.6153855182694185,24.937642527967228,29.60773910543346,17.46302648859168,31.85781644806795,59.508540824567234,67.85730157758823,30.275887244589438,5.0,-17.131320244335598,-27.70500488281246,-65.92621792833401,10.516208162709091,-46.81561140557321,-8.594398360051684,27.28585476280685,20.152054193674307,-27.83335323932867,19.110606522760776,5,15.400009155273409,29.300003051757784,68.02499389648435,82.3500061035156,28.50000000000003,1,0.03237859381229158,2.00000803096741,242.5,-1.4500007629394531,244.0,5.74996662152629,240.0,0.03237859381229158 5999,2023-05-03,254.0,254.0,240.0,240.6999969482422,57270.0,0.054379437257871865,1.1052626748306906,-8.312470197791447,31.200003487723208,28.866040180641086,-0.37995888694194946,17.447086680882023,44.89595322062718,54.31365874517121,30.261709471661824,14.0,-19.39819112139992,-13.204998779296886,-51.411557277540396,25.001559718946652,-32.30827802841867,5.8982804698248685,11.098981254829198,100.0,53.80601111299186,19.103279249121766,5,-7.8499908447265625,16.199996948242188,54.87499237060547,70.79998779296875,11.5,2,-0.033070842112143284,-3.166677263074908,240.8999938964844,2.00000803096741,242.5,-1.4500007629394531,244.0,-0.033070842112143284 6000,2023-05-04,254.0,255.3000030517578,245.0,249.0,54791.0,0.0,1.7105249420768802,0.3759397633626233,30.724969877497713,29.151751119576716,-4.804375771973724,16.83756805050257,43.27481475245099,53.911822762416136,29.89803535262283,10.300003051757812,-21.22860596061639,-12.269998168945335,-50.824027463981,26.284031126090298,-31.547012816463166,7.0070164785724955,8.259063242724096,92.48553281829784,48.81340534089229,19.27701464751782,5,-8.050003051757812,16.199996948242188,52.92498779296875,70.79998779296875,11.600006103515568,3,-0.0027558934970164373,1.1052626748306906,254.0,-3.166677263074908,240.8999938964844,2.00000803096741,242.5,-0.0027558934970164373 6001,2023-05-05,255.6000061035156,256.20001220703125,252.8999938964844,255.1000061035156,58273.0,0.0062992366280141265,2.8823466053924336,0.1,30.324072684116516,29.92814215953958,-6.9117504550996784,14.674670319508465,40.074299938056896,51.84175662102021,29.485279612032844,3.3000183105468466,-22.877746331505534,-9.834992980957082,-48.5621249553802,28.892138993466034,-29.19855896816867,9.528573006254476,4.046332568071847,96.2962614111165,54.509219663868535,19.36356598721156,5,-6.650009155273409,14.599990844726591,51.17498779296878,69.19998168945315,16.600006103515653,4,0.036776188075197114,1.7105249420768802,254.0,1.1052626748306906,254.0,-3.166677263074908,240.8999938964844,0.036776188075197114 6002,2023-05-08,253.6000061035156,256.79998779296875,253.1000061035156,256.0,38768.0,-0.00782472594773731,-1.1764637244078036,-4.799987792968807,31.302273213691237,29.24278997639733,-5.436417086190517,14.803090871641103,40.61097955655012,53.2275573485845,30.306690844785766,3.6999816894531534,-24.539933106309434,-10.164993286132841,-47.84298038690761,27.51299381464193,-29.003986836520227,8.674000264254545,3.642625962626113,80.95247610362888,39.12098593475936,18.83899355038739,5,-4.850006103515597,16.59999084472659,53.67498779296878,71.19998168945315,18.99999999999997,0,0.04140378449247373,2.8823466053924336,255.6000061035156,1.7105249420768802,254.0,1.1052626748306906,254.0,0.04140378449247373 6003,2023-05-09,245.8999938964844,254.8999938964844,243.8000030517578,254.6999969482422,57010.0,-0.030362823429460728,1.4130422884210543,3.666677263074853,28.950272870985827,28.740140152013637,-0.08072784367610097,20.224268163462938,46.6409832906692,60.22723169341165,31.629153364439773,11.099990844726591,-22.988061552963018,-15.760005187988241,-52.427640487944956,20.907630111968473,-34.0938228379666,2.5738124619901157,10.899993896484347,35.11903680640596,-5.386840074091928,18.333817649978354,5,0.3000030517577841,24.300003051757784,62.24999999999997,78.89999389648435,27.399993896484347,1,0.10329399970289099,-1.1764637244078036,253.6000061035156,2.8823466053924336,255.6000061035156,1.7105249420768802,254.0,0.10329399970289099 6004,2023-05-10,247.1000061035156,249.5,243.8999938964844,245.0,43415.0,0.00488008229693726,-1.6046429103709856,-0.2386369744606082,31.603235637204776,28.57112743766476,-0.4326629909409405,17.229841549783742,43.918112483638,58.543902988400674,32.723201537633706,5.600006103515597,-20.84174506355282,-12.85999298095706,-48.87966025647583,23.159674294561682,-30.869826618716417,5.149840656802326,9.699981689453153,25.384668655006372,-18.332288789984695,18.009833637759375,5,0.2999877929687784,21.55000305175784,61.04998779296878,77.69998168945315,27.199981689453153,2,0.09024681198764073,1.4130422884210543,245.8999938964844,-1.1764637244078036,253.6000061035156,2.8823466053924336,255.6000061035156,0.09024681198764073 6005,2023-05-11,243.6000061035156,249.6000061035156,243.1000061035156,246.0,50812.0,-0.014164305599141835,-2.823536275592113,-1.142850914798105,41.896032598741684,30.481145140682447,4.058494750908466,18.255560939177116,45.913451317984965,61.710966072566094,33.558928592797486,6.5,-21.491706346111755,-14.194993591308645,-48.5641034928278,20.174116310210508,-31.37954854206825,2.9895613594509314,11.299987792968807,3.6496399143724547,-42.8195035942673,17.184554950759583,5,4.799987792968778,18.399993896484403,54.874984741210966,73.49998474121097,32.8999938964844,3,0.08990145052450527,-1.6046429103709856,247.1000061035156,1.4130422884210543,245.8999938964844,-1.1764637244078036,253.6000061035156,0.08990145052450527 6006,2023-05-12,246.3000030517578,247.1999969482422,243.5,245.5,48377.0,0.011083731036914957,1.846161520719748,-0.33333545261497766,44.79166761277196,32.858907834522235,1.9210860652466408,12.975989659732818,42.09277561510544,58.79573579672319,34.61344162852685,3.6999969482421875,-20.016295690408697,-9.434996795654286,-41.143357192525,22.27336360121643,-25.289176994089644,6.419183402781073,6.5759918212890796,23.35767317634967,-23.273031091382187,15.854180198435365,5,2.0999908447265625,15.699996948242188,48.05000305175781,67.94999694824219,-5.199996948242216,4,0.078359735333426,-2.823536275592113,243.6000061035156,-1.6046429103709856,247.1000061035156,1.4130422884210543,245.8999938964844,0.078359735333426 6007,2023-05-15,245.6999969482422,248.8000030517578,245.1000061035156,246.6999969482422,30235.0,-0.0024360783438136524,-2.3636615849851657,-1.2499952316466079,37.4792848768783,34.252423651067915,3.37797789022963,10.665301684143571,41.62261967515883,59.22273592133229,36.1328027380238,3.699996948242216,-18.284150832167086,-7.840002441406256,-35.496723942102335,19.816719059289795,-21.66836319175428,5.98835830894177,5.313918823242204,22.03384351190459,-22.756904028602417,13.828360750348029,5,2.6999969482421875,16.300003051757812,47.12500762939453,68.55000305175781,-7.300003051757784,0,0.10785517129807465,1.846161520719748,246.3000030517578,-2.823536275592113,243.6000061035156,-1.6046429103709856,247.1000061035156,0.10785517129807465 6008,2023-05-16,243.0,245.5,241.3000030517578,245.5,46881.0,-0.01098899870483494,2.35999755859375,2.5,51.83486784359892,36.54518635727633,7.160154066124079,10.609249416868693,43.07328826090588,61.641257206634066,37.660419118460645,4.399993896484375,-16.146940611430466,-8.444999694824219,-32.16756065106574,15.277561261417333,-20.30628017294498,3.4162807832965427,6.3008029980468905,20.48188341186405,-26.05667126798117,11.861280478120776,5,6.049995422363281,19.0,49.82500457763672,71.25,-9.899993896484403,1,0.12181072470582532,-2.3636615849851657,245.6999969482422,1.846161520719748,246.3000030517578,-2.823536275592113,243.6000061035156,0.12181072470582532 6009,2023-05-17,239.6000061035156,241.6999969482422,236.5,241.5,44302.0,-0.013991744429976971,3.521760475546002,0.7599975585937614,49.561410553451864,38.63812421016012,9.278423451233493,11.080456254003082,45.10388324873716,64.75151738140684,39.04049378059778,6.5,-13.716299024244847,-9.624993896484398,-28.291131954138308,9.041144161169512,-18.95806292531134,-0.29192486765745684,9.199996948242216,23.664157703588092,-23.76288590240794,9.333069028826955,5,7.049987792968778,22.399993896484403,53.22499847412112,74.6499938964844,1.599990844726591,2,0.1406510051376777,2.35999755859375,243.0,-2.3636615849851657,245.6999969482422,1.846161520719748,246.3000030517578,0.1406510051376777 6010,2023-05-18,243.3000030517578,244.5,241.5,243.0,26532.0,0.015442390876416301,1.2222247339598864,-0.1578968502545793,49.22737700936714,40.73849135741018,4.359459331942276,4.815674471070054,40.029904691213346,60.74363633208861,40.18256905009441,4.899993896484403,-11.276890964921193,-4.139997100830072,-16.620279209412956,8.34028500775284,-10.380138155121529,2.1001439534613837,3.9640002441406352,55.28456393989279,7.121794587542972,6.240141054291453,5,3.3499908447265625,18.699996948242188,49.525001525878906,70.94999694824219,-11.800003051757812,3,0.12741465003030128,3.521760475546002,239.6000061035156,2.35999755859375,243.0,-2.3636615849851657,245.6999969482422,0.12741465003030128 6011,2023-05-19,245.5,247.5,242.5,246.1000061035156,46673.0,0.009042321909770612,1.9411817504555207,-1.9999999999999052,53.26086740187445,43.178335156097205,0.6438144766639198,2.034802037078748,36.48862367604539,58.26777636825193,39.829467985716505,5.0,-10.148021916318044,-1.5050003051757699,-13.593528087563755,10.583527477212243,-7.549264196369762,4.539263586018222,-15.899993896484403,73.1707135529027,21.2681813362393,6.044263891194001,5,0.1999969482421875,16.5,47.32500457763672,68.75,-19.199996948242188,4,0.12627291242362526,1.2222247339598864,243.3000030517578,3.521760475546002,239.6000061035156,2.35999755859375,243.0,0.12627291242362526 6012,2023-05-22,245.0,245.0,239.3999938964844,244.6000061035156,32564.0,-0.0020366598778004397,27.00045777065676,-0.6666497126291415,54.565705873237235,46.02449437856959,-0.22840555834790166,1.9827614192298597,35.784735781854295,58.459060913490816,38.73860502227543,6.100006103515597,-8.995877604632568,-1.5900001525878906,-13.333557023017079,10.15355671784127,-7.461778587802485,4.2817782826267035,-15.041994018554703,77.27272727272727,20.47186251828117,5.871778435214585,5,-1.9499969482421875,17.0,47.82500457763672,69.25,-32.8999938964844,0,-0.015918342434630195,1.9411817504555207,245.5,1.2222247339598864,243.3000030517578,3.521760475546002,239.6000061035156,-0.015918342434630195 6013,2023-05-23,246.5,249.3999938964844,243.0,244.5,35471.0,0.00612244897959191,-1.5599975585937613,5.000076295109128,38.73874493092307,46.817328744538294,-1.8264107534033371,-0.6782625516752603,32.925161824464794,56.51542303143793,38.07736823782813,6.399993896484403,-7.90831677627142,0.6249992370605355,-9.031607190900104,10.281605665021175,-4.203303976919784,5.453302451040855,-16.191154138183606,77.51941652255564,25.101361112756777,4.828303213980317,5,-3.4499969482421875,14.900009155273438,43.25000762939453,67.75,-24.600006103515597,1,-0.0328600653286637,27.00045777065676,245.0,1.9411817504555207,245.5,1.2222247339598864,243.3000030517578,-0.0328600653286637 6014,2023-05-24,244.5,246.6000061035156,242.0,244.1999969482422,50120.0,-0.008113590263691739,1.04444022474426,0.15000152587890625,36.54391632827903,46.22264915893133,-0.2615072810078516,1.650512683140903,33.62070195246076,58.18338853733246,36.93903465607761,4.600006103515597,-6.905330225166068,-1.53000106811524,-10.98150794154347,7.921505805312989,-6.255754504829355,3.1957523685988747,-13.427508216796895,51.000061035155966,3.499483074760974,4.725753436714112,5,-1.5500030517578125,14.300003051757812,41.92500305175781,69.75,-22.300003051757812,2,-0.04662574190791169,-1.5599975585937613,246.5,27.00045777065676,245.0,1.9411817504555207,245.5,-0.04662574190791169 6015,2023-05-25,243.3000030517578,247.3000030517578,243.3000030517578,244.8000030517578,37082.0,-0.004907962978495606,-4.333333333333333,-4.999949137887188,32.37822374625473,44.84337761820719,0.9962223906665884,3.278504354434233,33.53020369814391,59.17352932747724,35.53738558423336,4.0,-4.909039246312233,-2.894998168945307,-12.01258834720079,6.222592009310176,-7.453793258073063,1.663796920182449,-11.494411184023448,39.00009155273409,-2.2319867079034026,4.558795089127749,5,-0.350006103515625,13.0,43.04999542236328,70.94999694824219,-14.600006103515625,3,-0.008631344336929136,1.04444022474426,244.5,-1.5599975585937613,246.5,27.00045777065676,245.0,-0.008631344336929136 6016,2023-05-26,244.6000061035156,246.3999938964844,239.6000061035156,242.6000061035156,41839.0,0.005343210174482582,1.4285776566757202,-1.3333333333333333,36.84210995961328,44.77258040517775,-0.6373041308377481,2.1352314577183336,30.85405755235442,57.64355202265065,34.76792835745274,6.799987792968807,-3.2977611926662007,-1.6249954223632983,-10.71608555822479,7.466094713498194,-6.17054049029403,2.9205496455674336,-12.090638154631222,52.000122070311924,15.140038958232502,4.545545067930744,5,-1.650009155273409,1.550003051757841,41.92499542236331,69.6499938964844,-15.900009155273409,4,-0.05355685109006758,-4.333333333333333,243.3000030517578,1.04444022474426,244.5,-1.5599975585937613,246.5,-0.05355685109006758 6017,2023-05-29,246.3000030517578,249.8999938964844,245.8000030517578,245.8000030517578,20864.0,0.006950109999272813,-15.399963378906364,0.25,50.70923616766267,44.64751021896261,-2.5068631086928406,0.7742122466488865,28.15937757570822,55.633312158649005,33.79573531550931,5.299987792968807,-2.6602629874461456,-0.11499862670899574,-9.035532089971241,8.80553483655325,-4.575265358340118,4.345268104922127,-13.115010064969425,65.04859115285466,26.812936703140046,4.460266731631124,5,-3.100006103515625,-0.350006103515625,30.62499237060547,58.59999084472656,-16.600006103515625,0,-0.08120178543317835,1.4285776566757202,244.6000061035156,-4.333333333333333,243.3000030517578,1.04444022474426,244.5,-0.08120178543317835 6018,2023-05-30,248.6999969482422,251.0,247.3999938964844,247.3999938964844,48407.0,0.009744189471163178,-4.538457926922508,2.600006103515568,52.72107484233874,44.99858402883893,-4.484920506245288,-1.0661239236292204,24.494834262072345,52.95942859460871,32.72067974569643,4.6999969482421875,-2.3682701755703874,1.8949951171875057,-6.685883223277017,10.475873457652028,-2.3954440530447414,6.185434287419753,-14.512103906872028,79.82452383183204,38.31246315482878,4.29043917023226,5,-3.5,0.25,17.400001525878906,45.5,-18.300003051757784,1,-0.1471652243419349,-15.399963378906364,246.3000030517578,1.4285776566757202,244.6000061035156,-4.333333333333333,243.3000030517578,-0.1471652243419349 6019,2023-05-31,245.6000061035156,247.3999938964844,244.5,245.1000061035156,111561.0,-0.012464780389087604,-2.4117330269631316,0.38461448173058577,53.44827949079787,45.46757319344234,-0.4965418326986253,1.4464544105655648,26.35200004718436,55.94674877950601,32.46371835457342,4.1999969482421875,-1.5885824362623566,-0.7849960327148722,-8.677771121697702,7.107779056267958,-4.731383577206287,3.161391511776543,-10.067144505455047,52.63160712612588,6.068710629444503,3.946387544491417,5,-0.4000091552734091,3.1499938964844034,20.499992370605497,48.59999084472659,-21.5,2,-0.0964984186402752,-4.538457926922508,248.6999969482422,-15.399963378906364,246.3000030517578,1.4285776566757202,244.6000061035156,-0.0964984186402752 6020,2023-06-01,253.3000030517578,253.3000030517578,248.1999969482422,249.0,38281.0,0.03135177832608371,1.3720941785986764,8.600006103515625,60.29412688681824,46.24904646954721,-7.40788259719227,-6.649601969746584,17.51171323119854,48.089893105285796,32.04162369128303,7.699996948242216,-1.4231421045699904,6.950000762939453,-0.8056092783576503,14.705610804236557,3.072195742290887,10.827805783588019,-16.529770381542107,100.0,48.41562160223408,3.8778050206485553,6,-6.950004577636719,-7.100006103515625,12.799995422363281,38.649993896484375,-29.699996948242216,3,-0.12277933568425914,-2.4117330269631316,245.6000061035156,-4.538457926922508,248.6999969482422,-15.399963378906364,246.3000030517578,-0.12277933568425914 6021,2023-06-02,265.0,266.60000610351557,252.5,253.1000061035156,72349.0,0.046190275591317276,-1.1526716845928149,2.7674384769610256,71.39691799256407,48.11918114947241,-17.937203468272628,-18.560893872542692,4.61945750070322,36.29309263246671,31.232381150760364,14.100006103515568,-0.5167202076640365,18.179998016357416,7.482709490482364,28.87728654223247,12.831353753419876,23.528642279294957,-26.57679029163009,92.76015537723744,35.89131478997908,5.348644262937529,6,-11.899993896484432,-13.449996948242216,1.0999984741210938,26.949996948242188,-39.8999938964844,4,-0.1369811435915389,1.3720941785986764,253.3000030517578,-2.4117330269631316,245.6000061035156,-4.538457926922508,248.6999969482422,-0.1369811435915389 6022,2023-06-05,264.10000610351557,266.0,261.79998779296875,264.89999389648443,39677.0,-0.0033962033829600946,1.8000081380208333,-0.06722589943556213,74.36492716299699,52.077645841925076,-15.693265449900906,-17.743659814932272,4.32761472386386,36.769127515773505,30.43780222048124,4.20001220703125,0.21911230737231335,16.75500411987298,3.8531927407643707,29.656815498981587,10.304098430318675,23.205909809427283,-22.295580827728173,88.68778592960518,26.091965177207555,6.450905689554307,6,-11.0,-12.550003051757784,1.6999969482422443,27.84999084472662,-40.10000610351557,0,-0.13404016788018602,-1.1526716845928149,265.0,1.3720941785986764,253.3000030517578,-2.4117330269631316,245.6000061035156,-0.13404016788018602 6023,2023-06-06,271.29998779296875,274.60000610351557,264.89999389648443,264.89999389648443,74870.0,0.027262330643911925,-2.0312567055289503,-8.000114442663017,83.65182448030956,57.31185785881734,-21.238916007490758,-24.183047260873593,-3.872936639718546,29.139638743323644,29.410606418067125,10.5,0.8321098942125218,22.684986114501953,5.95074883469033,39.41922339431355,14.317867474596142,31.052104754407765,-26.520092817853964,89.03648624123905,20.627265206450105,8.367118639905803,6,-14.199981689453182,-15.749984741210966,-6.79998779296875,20.650009155273438,-45.09999084472656,1,-0.15333576379101,1.8000081380208333,264.10000610351557,-1.1526716845928149,265.0,1.3720941785986764,253.3000030517578,-0.15333576379101 6024,2023-06-07,269.39999389648443,273.0,267.20001220703125,270.20001220703125,72097.0,-0.007003295178672153,-1.230772390884602,-0.12500298023507317,78.8079737885331,62.47071897462605,-17.24936988464546,-21.636024532495696,-3.0549059904659543,30.56597607146682,28.32789967810546,5.79998779296875,1.4713140993164302,19.669992828369203,0.5580179132950889,38.78196774344332,10.11400537083216,29.225980285906246,-20.445283363393543,80.30299089501476,9.81085000060709,9.555987457537055,6,-12.299987792968864,-13.849990844726648,-6.149993896484432,16.800003051757756,-41.00000000000003,2,-0.14476615027313466,-2.0312567055289503,271.29998779296875,1.8000081380208333,264.10000610351557,-1.1526716845928149,265.0,-0.14476615027313466 6025,2023-06-08,265.5,265.79998779296875,262.39999389648443,265.5,40951.0,-0.014476592371353125,10.333774160732263,-0.0,71.27662337493678,66.29677602077311,-11.028951907429303,-16.87648052542818,-0.4527949993598668,33.89616743845437,26.965682749680003,7.0,2.7339040687509737,14.674999237060547,-5.4412762939920185,34.791274768113084,4.616861471534264,24.73313700258683,-12.954948087049644,58.82351316605301,-10.861783690149473,10.058137765526272,6,-5.9499969482421875,-9.949996948242216,-7.3249969482421875,20.600006103515625,-35.1000061035156,3,-0.15593218040107115,-1.230772390884602,269.39999389648443,-2.0312567055289503,271.29998779296875,1.8000081380208333,264.10000610351557,-0.15593218040107115 6026,2023-06-09,265.60000610351557,268.79998779296875,263.5,266.89999389648443,40171.0,0.0003766708230341642,1.0784365351013667,-100.0,72.10303689553338,68.67386499053652,-8.757820637256657,-16.291727967525844,-1.6731829531427138,33.26905703440309,25.628984814066285,5.29998779296875,4.409627407926138,13.810005187988224,-7.223087752392303,34.84309812836875,3.2934587177979893,24.326551658178488,-9.967260603886075,29.68760058269386,-37.42532043068449,10.516546470190258,6,-6.050003051757756,-10.050003051757784,-7.525009155273381,16.59999084472662,-36.49999999999997,4,-0.15813252648657994,10.333774160732263,265.5,-1.230772390884602,269.39999389648443,-2.0312567055289503,271.29998779296875,-0.15813252648657994 6027,2023-06-12,272.20001220703125,272.70001220703125,265.60000610351557,267.20001220703125,38101.0,0.02484941999942336,1.3666687011718939,-3.846189961969709,74.85496758168321,71.13318640601923,-12.625226641913741,-21.9289339643542,-9.404453948266905,26.173377264574583,24.53279585195169,7.100006103515682,6.692308456127137,19.085010528564453,-3.6061661275986125,41.77618718472749,7.73942220048292,30.430598856645986,-13.911850222857709,80.32793856467497,13.93109337125506,11.345588328081519,6,-12.650009155273438,-16.650009155273466,-12.625015258789062,9.999984741210938,-37.80001831054685,0,-0.17303454809433327,1.0784365351013667,265.60000610351557,10.333774160732263,265.5,-1.230772390884602,269.39999389648443,-0.17303454809433327 6028,2023-06-13,272.60000610351557,277.5,272.29998779296875,275.10000610351557,40055.0,0.0014694852261067926,-2.3548069539880343,-0.5,78.04394901548712,73.86603857542916,-10.368875888533182,-21.07836737319269,-11.167159479793497,25.436271769364794,23.304400776353507,5.29998779296875,8.896747196031072,18.00500411987298,-5.7448733806112955,41.754881620357224,6.13006536963087,29.879942870115116,-12.028185942634138,67.54972241141267,-0.7618836778367353,11.874938750242128,6,-9.750007629394474,-15.600006103515568,-13.125007629394474,9.399993896484432,-34.99999999999997,1,-0.17828321722436236,1.3666687011718939,272.20001220703125,1.0784365351013667,265.60000610351557,10.333774160732263,265.5,-0.17828321722436236 6029,2023-06-14,273.29998779296875,275.70001220703125,271.70001220703125,272.0,27693.0,0.0025677977761577875,-3.2106074721320956,-0.5199951171875,80.24196289832484,76.08246479892988,-7.516883587133066,-20.157675279466986,-12.39228621981448,24.355118595519116,21.719835632155217,4.0,10.613753063777608,17.01998672485354,-7.030448835297307,41.07042228500438,4.994768944778116,29.04520450492896,-10.019658857828347,72.18536086516278,0.15918615786856094,12.02521778007542,6,-8.29998779296875,-16.29998779296875,-15.099990844726562,8.70001220703125,-35.79998779296875,2,-0.17233806420952325,-2.3548069539880343,272.60000610351557,1.3666687011718939,272.20001220703125,1.0784365351013667,265.60000610351557,-0.17233806420952325 6030,2023-06-15,274.29998779296875,274.29998779296875,270.5,270.79998779296875,49141.0,0.0036589829662103668,1.1714215959821428,2.692332973379032,80.12173003355072,77.05188835903951,-5.838780332870215,-19.727599668176424,-13.616826263658027,22.929587700309867,20.346023843588124,3.79998779296875,12.294006769676685,16.46998748779299,-8.049396941966393,40.989371917552376,4.210295272913299,28.729679702672684,-8.744511487450836,77.14276994977679,2.4767152624124122,12.259692214879694,6,-4.649993896484375,-17.29998779296875,-16.274986267089844,7.70001220703125,-2.29998779296875,3,-0.16733501982919485,-3.2106074721320956,273.29998779296875,-2.3548069539880343,272.60000610351557,1.3666687011718939,272.20001220703125,-0.16733501982919485 6031,2023-06-16,276.5,283.1000061035156,276.5,278.5,121238.0,0.008020460462768053,-5.600006103515625,-0.5714285714285714,80.32131738042432,77.71370949430923,-6.968812296579756,-20.53914332755997,-16.007547754265374,20.468995350602256,19.53052503478114,8.800018310546875,14.455345052523398,17.11999969482423,-8.028782809753466,42.2687821994019,4.545608442535411,29.69439094711305,-9.033399903364966,62.28567940848227,-13.035245005981196,12.574391252288834,6,-3.75,-16.699996948242188,-21.300003051757812,4.4499969482421875,-3.600006103515568,4,-0.1667269660163313,1.1714215959821428,274.29998779296875,-3.2106074721320956,273.29998779296875,-2.3548069539880343,272.60000610351557,-0.1667269660163313 6032,2023-06-19,241.1000061035156,243.0,233.0,235.0,206769.0,-0.12802891101802683,1.020203265691131,-3.0500030517577983,45.410630334014755,73.46468792249868,27.743004271916362,15.340191539620974,18.312555990713832,55.41268792985207,18.389676125361134,43.5,15.032383992189693,-18.084994506835955,-43.75826249459388,7.58827348092197,-30.92162850071489,-5.248360512956992,42.00000000000003,16.167674883670728,-56.16354746090927,12.836633993878959,6,16.949996948242216,16.949996948242216,14.099990844726591,37.30000305175784,29.399993896484403,0,-0.04977187762843871,-5.600006103515625,276.5,1.1714215959821428,274.29998779296875,-3.2106074721320956,273.29998779296875,-0.04977187762843871 6033,2023-06-20,238.3999938964844,240.0,233.0,235.5,79399.0,-0.011198723096970564,1.2950796708107162,0.47540835980689583,45.631058612294034,69.77836401402769,28.25688245137573,18.342697043896322,19.84680075180708,57.276805073033614,17.728874672664553,8.100006103515597,13.88754350131643,-20.3800064086914,-47.128861897165024,6.368849079782194,-33.75443415292821,-7.005578664454589,44.70001220703122,10.778429618006522,-61.39904265815003,13.374427744236803,6,19.65000915527341,19.65000915527341,16.800003051757784,36.95001220703122,38.00000000000003,1,-0.016778523919496524,1.020203265691131,241.1000061035156,-5.600006103515625,276.5,1.1714215959821428,274.29998779296875,-0.016778523919496524 6034,2023-06-21,233.1000061035156,237.0,228.0,236.5,100711.0,-0.022231492989341795,3.0909147656732254,-1.1724141559767207,37.374994683262656,66.01151638161944,31.14102651277389,23.9739947999781,24.117840637078956,61.768654679454556,17.0624324108107,10.399993896484403,12.462020066950117,-25.10999450683599,-53.571147099060255,3.351158085388306,-39.34057080294812,-10.879418210723856,48.99799987792974,9.2559084184751,-56.94835756056136,14.230576296112147,6,22.449996948242216,22.449996948242216,22.424991607666044,42.25000000000003,46.3999938964844,2,0.0193050187995345,1.2950796708107162,238.3999938964844,1.020203265691131,241.1000061035156,-5.600006103515625,276.5,0.0193050187995345 6035,2023-06-22,241.1999969482422,241.1999969482422,228.0,228.6999969482422,83346.0,0.03474899456300107,1.11199951171875,-3.67647718806937,34.42407119548105,61.82496463716919,21.491665122660265,16.557522918993016,14.874830260237559,52.854714499797524,16.316800189325264,13.199996948242188,9.873328198105554,-16.905003356933605,-45.61219456594449,11.802187852077253,-31.25859896143902,-2.5514077524281618,38.73408879394532,23.956434638942753,-37.28223826370074,14.353595604505431,6,14.350006103515625,14.350006103515625,13.125,34.15000915527344,41.09999084472656,3,-0.015339954374195774,3.0909147656732254,233.1000061035156,1.2950796708107162,238.3999938964844,1.020203265691131,241.1000061035156,-0.015339954374195774 6036,2023-06-23,231.5,243.1999969482422,231.5,241.1999969482422,58538.0,-0.04021557657947927,-1.4123712637584769,-0.775999755859375,30.868530054817114,56.937582689739614,28.883277342975077,26.589012309299733,23.27618332825878,61.79425053274264,15.195683006246375,11.699996948242188,7.325174596711776,-25.94999999999999,-56.49366707943443,4.593667079434482,-41.22183353971724,-10.678166460282768,46.35672231249998,23.026320412549552,-33.30514146796546,15.27183353971723,6,24.050003051757812,24.050003051757812,22.824996948242188,43.850006103515625,53.0,4,0.17494600431965446,1.11199951171875,241.1999969482422,3.0909147656732254,233.1000061035156,1.2950796708107162,238.3999938964844,0.17494600431965446 6037,2023-06-26,226.3000030517578,234.3000030517578,226.3000030517578,233.0,90209.0,-0.02246218984121895,-1.3880607892213688,0.6907215521811423,22.956729027822192,50.81678046888797,30.047459773878984,31.84662750215938,27.022636922752753,66.10800916972983,14.589462511828721,8.0,5.106409723738665,-30.149996948242176,-63.4187557138232,3.11876181733885,-46.78437633103272,-13.515617565451663,49.562450368242196,0.0,-50.03839545277419,16.634379382790517,6,28.400001525878906,28.400001525878906,27.54999542236328,49.05000305175781,44.09999084472662,0,0.2059213001162381,-1.4123712637584769,231.5,1.11199951171875,241.1999969482422,3.0909147656732254,233.1000061035156,0.2059213001162381 6038,2023-06-27,212.1000061035156,225.3999938964844,212.1000061035156,224.0,108869.0,-0.06274854952164755,-1.2352932125281122,1.776119301010501,19.999996804441068,44.12322868067865,38.848346611743466,45.49669426383119,39.72563501957461,78.97892097893114,14.36876574335923,14.199996948242216,2.258755485741432,-42.51999435424807,-81.17427965187963,-3.8657090566165095,-61.847137003063864,-23.192851705432304,60.78870029438988,0.0,-44.30123496349592,19.327142648815773,6,35.50000000000003,35.50000000000003,40.42499542236331,63.25000000000003,55.3999938964844,1,0.27534178319628255,-1.3880607892213688,226.3000030517578,-1.4123712637584769,231.5,1.11199951171875,241.1999969482422,0.27534178319628255 6039,2023-06-28,221.8999938964844,221.8999938964844,211.5,212.8000030517578,83265.0,0.04620456157924813,1.2857152438809598,-0.7647055052200478,28.500975419195555,38.387589279083635,23.457300213611774,35.658345141655815,28.54067414836831,67.87258377731277,13.908206440267659,10.399993896484403,-1.4787343185902841,-31.53500595092771,-72.7236206748884,9.653608773033,-52.12931331290807,-10.940698588947356,46.1256164778699,32.80755488230764,-9.257800846010767,20.594307361980352,6,25.40000915527341,25.40000915527341,30.32501220703122,48.8500061035156,48.6000061035156,2,0.2456061356424557,-1.2352932125281122,212.1000061035156,-1.3880607892213688,226.3000030517578,-1.4123712637584769,231.5,0.2456061356424557 6040,2023-06-29,222.1999969482422,225.3000030517578,221.0,224.0,47191.0,0.001351974132535183,-1.0476219886576252,-0.19780273216438532,28.641719437917715,32.64541172991623,16.751293606334713,34.68738488870224,26.991818540893235,66.17008780948953,14.077315688052524,4.3000030517578125,-5.7626349759801485,-29.680002593994146,-73.1738160238047,13.813810835816412,-51.42690930889944,-7.933095879088853,40.173052388676695,33.7539368401596,-9.469107961052998,21.74690671490528,6,5.150001525878906,25.100006103515625,28.675003051757812,48.55000305175781,47.40000915527338,3,0.2578758048547809,1.2857152438809598,221.8999938964844,-1.2352932125281122,212.1000061035156,-1.3880607892213688,226.3000030517578,0.2578758048547809 6041,2023-06-30,228.6999969482422,230.8000030517578,221.6999969482422,222.0,75572.0,0.02925292569429727,-1.4931513148681161,-3.722214216081041,28.57141139051832,30.774387402861073,3.0819058821570025,26.69722268085286,20.092248460367045,58.3486355240982,15.35836334629391,9.100006103515625,-10.47068806294709,-21.36500244140626,-65.57722908764441,22.84722420483189,-43.47111576452534,0.7411108817128138,28.585747454984812,75.4385730089458,35.384373034570686,22.106113323119068,6,-1.3499984741210938,18.600006103515625,20.925003051757812,41.75,37.00001525878906,4,0.23436813100114273,-1.0476219886576252,222.1999969482422,1.2857152438809598,221.8999938964844,-1.2352932125281122,212.1000061035156,0.23436813100114273 6042,2023-07-03,228.6999969482422,230.3000030517578,226.3000030517578,228.8000030517578,35096.0,0.0,1.580640080329983,-0.014926290905529833,28.288809900014954,28.84747087927451,1.2717238101033104,25.20124321818389,19.713454042581645,57.103183724411224,16.708640411805977,4.0,-15.684673321169413,-19.59500198364259,-64.2733814535959,25.083377486310695,-41.93419171861922,2.7441877513340387,24.0071730146621,89.11914108052765,50.37244513306956,22.339189734976642,7,-1.3499984741210938,18.600006103515625,15.850006103515625,41.75,33.40000915527338,0,0.24398777348644263,-1.4931513148681161,228.6999969482422,-1.0476219886576252,222.1999969482422,1.2857152438809598,221.8999938964844,0.24398777348644263 6043,2023-07-04,229.6999969482422,230.3999938964844,225.8000030517578,228.0,26233.0,0.00437254050434599,1.9677447935380938,-16.998931949954226,28.500986178453545,27.861469934295723,-1.2205009618655822,22.05568665582723,18.096685875510474,54.84930599095691,17.3493550515586,4.599990844726591,-21.577957832801786,-16.51500244140624,-60.552702048255014,27.522697165442537,-38.533852244830655,5.503847362018149,18.88645601837166,94.30048741150101,57.3139605876745,22.018849803424388,7,-2.3499984741210938,17.600006103515625,14.875,40.75,37.90000915527338,1,0.17718762511526331,1.580640080329983,228.6999969482422,-1.4931513148681161,228.6999969482422,-1.0476219886576252,222.1999969482422,0.17718762511526331 6044,2023-07-05,230.3999938964844,232.3000030517578,227.1000061035156,227.3000030517578,41523.0,0.0030474399544722086,-1.9714397820163168,1.8235272998178085,28.288820723221548,27.179775437377998,-2.619209737392879,19.27219404876422,17.400753834932033,52.93307677680579,17.9562287785218,5.199996948242216,-22.795021310821426,-13.865005493164034,-57.02513723072289,29.295126244394822,-35.44507136194349,7.715060375615394,14.477813773468057,83.1857642288172,49.16046056594756,21.58006586877943,7,-3.0499954223633097,16.90000915527341,16.675003051757784,39.800003051757784,40.200012207031165,2,0.16102433631219681,1.9677447935380938,229.6999969482422,1.580640080329983,228.6999969482422,-1.4931513148681161,228.6999969482422,0.16102433631219681 6045,2023-07-06,224.1000061035156,228.3000030517578,223.0,226.8999938964844,68853.0,-0.027343697742454376,-1.120001220703125,-0.9032245362052856,25.095048375605458,26.538277473021147,1.1175823710232748,23.517315245932593,23.676816829350145,57.86406428531606,19.212830150611627,7.399993896484403,-24.11258610069109,-18.094993591308622,-60.93690456075919,24.746917378141944,-39.515949076033934,3.325961893416661,17.440020799441612,22.64158276736667,-7.486392788909576,21.42095548472529,7,-1.2000045776366903,23.199996948242216,22.874992370605497,46.09999084472659,41.60000610351565,3,0.20705039104305722,-1.9714397820163168,230.3999938964844,1.9677447935380938,229.6999969482422,1.580640080329983,228.6999969482422,0.20705039104305722 6046,2023-07-07,223.6000061035156,226.8999938964844,220.8000030517578,224.0,40415.0,-0.002231146748693291,-1.0333302815755303,0.14285558583106991,37.55333525207841,28.160122609049616,0.42367464148645695,21.828612241054856,24.017637025200116,57.05490028293136,20.30613710111985,6.099990844726591,-24.333648976486018,-16.494993591308628,-58.61779353164107,25.627806349023814,-37.556393561474835,4.566406378857607,14.936018109145891,24.34785262398073,-7.234289310217346,21.061399970166224,7,-1.7000045776366903,23.699996948242216,22.674991607666044,46.59999084472659,42.60000610351565,4,0.2057245024345138,-1.120001220703125,224.1000061035156,-1.9714397820163168,230.3999938964844,1.9677447935380938,229.6999969482422,0.2057245024345138 6047,2023-07-10,225.1000061035156,227.3999938964844,221.8000030517578,221.8999938964844,34012.0,0.006708407688081897,-2.294118175045569,-8.000152590218256,40.37626746315694,30.42415268224027,-1.4130422722530511,17.517190309870585,22.420962291017275,54.2874729369677,21.08119941847909,5.599990844726591,-24.997507851494333,-12.639993286132835,-52.40579790586517,27.1258113335995,-32.52289559599902,7.2429090237333185,10.732415687879751,37.3913308848503,3.046393429902089,19.882902309866164,7,-3.2000045776366903,22.199996948242216,27.224998474121065,45.09999084472659,37.299987792968835,0,0.18036430476525678,-1.0333302815755303,223.6000061035156,-1.120001220703125,224.1000061035156,-1.9714397820163168,230.3999938964844,0.18036430476525678 6048,2023-07-11,224.0,229.3999938964844,222.6999969482422,228.0,42815.0,-0.004886743996842635,-1.0303002279568587,-1.24999523164663,42.989205517430804,32.033956026488625,1.7349429308991944,15.588764995551685,23.46109914024842,54.193397307627606,21.400092159867828,6.699996948242216,-24.49778522873234,-11.30999908447265,-47.921000498294404,25.30100232934913,-29.61549979138354,6.9955016224382405,9.399179612255807,27.826060419497285,-9.292084517484692,18.305500706910887,7,2.5500030517578125,23.300003051757812,28.325004577636662,46.19999694824219,36.79998779296875,1,0.17008931296212304,-2.294118175045569,225.1000061035156,-1.0333302815755303,223.6000061035156,-1.120001220703125,224.1000061035156,0.17008931296212304 6049,2023-07-12,226.1999969482422,227.3000030517578,221.6999969482422,224.1000061035156,46375.0,0.009821414947509766,1.6046521530845799,-0.5249977111816477,37.288129018042135,32.99466820205801,0.23361329118569074,10.202309579209555,20.80324575697972,50.854277156068235,21.835972937934578,5.600006103515625,-22.7735501812478,-6.755002593994135,-38.85867743350656,25.348672245518287,-22.80684001375036,9.29683482576209,5.009264702788045,62.790693548186574,23.015948247838757,16.051837419756218,7,0.350006103515625,21.100006103515625,30.125007629394474,44.0,29.100006103515625,2,0.18302391562253773,-1.0303002279568587,224.0,-2.294118175045569,225.1000061035156,-1.0333302815755303,223.6000061035156,0.18302391562253773 6050,2023-07-13,228.3999938964844,231.8999938964844,227.0,228.0,54461.0,0.009725892917432644,-3.083338631537478,0.19047411444142784,46.99028355291191,35.041209553435074,-1.1112901791836691,4.624381124646703,18.16151652261189,47.478064216215586,22.25218077121379,5.699996948242216,-19.018177034607476,-2.260005950927706,-27.813119912780195,23.293108010924783,-15.03656293185395,10.516551029998539,-16.899993896484403,68.46844246125853,25.477342677574327,12.776556980926248,7,-1.849990844726591,18.90000915527341,27.92501068115226,41.800003051757784,19.100006103515597,3,0.1847636310627796,1.6046521530845799,226.1999969482422,-1.0303002279568587,224.0,-2.294118175045569,225.1000061035156,0.1847636310627796 6051,2023-07-14,230.3999938964844,230.8000030517578,226.5,227.0,22903.0,0.008756567659570225,1.0476145495763882,8.500114442663692,54.24429935423379,37.92515282612605,-3.1791026542736915,-1.0607844893796425,15.682335977872896,44.31910091103006,21.94980469352677,4.3000030517578125,-16.604258333387804,2.0449943542480753,-11.674520892814769,15.76450960131092,-4.814763269283361,8.904751977779512,-18.49199401855472,85.29411324717604,35.34207630493509,6.859757623531424,7,-3.849990844726591,16.90000915527341,27.15000915527341,39.800003051757784,13.800003051757784,4,0.15321188908714412,-3.083338631537478,228.3999938964844,1.6046521530845799,226.1999969482422,-1.0303002279568587,224.0,0.15321188908714412 6052,2023-07-17,229.1000061035156,231.1999969482422,228.0,229.5,19988.0,-0.005642308278675068,-1.4615303355751963,-0.11764547486335121,74.0113242746032,42.98185705903157,-2.0298688544191634,-0.7440494425062525,16.5426334317697,44.53660290117338,21.85777599422798,3.1999969482421875,-14.119051705694574,1.3450065612792628,-11.009315596936517,13.699328719495043,-4.832154517828627,7.522167640387153,-16.79216634521481,72.54913107154081,15.606049467415815,6.177161079107896,7,-2.550003051757784,18.199996948242216,28.449996948242216,41.09999084472659,19.299987792968807,0,0.16193804065964335,1.0476145495763882,230.3999938964844,-3.083338631537478,228.3999938964844,1.6046521530845799,226.1999969482422,0.16193804065964335 6053,2023-07-18,234.3999938964844,234.8999938964844,227.3999938964844,228.1000061035156,35470.0,0.023133948720080344,1.0547979565729797,-15.750209811550102,70.22656118831036,47.641605999597,-7.367859388789697,-6.702724381235697,11.103708544626869,38.130847369709585,21.600676382373724,7.5,-11.869047616952429,6.844994354248087,-4.898125522726076,18.58811423122225,0.9734344157610053,12.716554292735168,-21.700311055419945,96.21212033638703,34.720008969172625,5.871559938487085,7,-6.54999542236331,12.900009155273409,23.15000915527341,35.800003051757784,20.200012207031193,1,0.11945392802512345,-1.4615303355751963,229.1000061035156,1.0476145495763882,230.3999938964844,-3.083338631537478,228.3999938964844,0.11945392802512345 6054,2023-07-19,237.6000061035156,240.5,234.1000061035156,234.5,41683.0,0.013651929566365073,-2.2820532884697817,0.49206541431324735,72.78109714394047,52.940055862745325,-10.548423718290735,-10.064325432361073,7.760393184094966,33.91547873484788,20.81780883536458,6.399993896484403,-9.410760442567494,9.820006561279257,-2.527349134024746,22.16736225658326,3.6463287136272697,15.993684408931244,-24.012310820234347,79.28575788225426,13.694857273691909,6.173677847651998,7,-6.95000457763669,9.699996948242216,22.32499313354495,32.59999084472659,14.5,2,0.09764301807023346,1.0547979565729797,234.3999938964844,-1.4615303355751963,229.1000061035156,1.0476145495763882,230.3999938964844,0.09764301807023346 6055,2023-07-20,237.5,237.8000030517578,232.8000030517578,233.5,43335.0,-0.00042090109826020683,1.173910159022908,1.2903200401650032,66.05841224936438,56.10728664022155,-9.328753235791709,-10.809958647154417,7.825812177704336,33.033946602436004,20.42199919131864,5.0,-6.936108210411362,9.905000305175776,-1.683280933495496,21.493281543847047,4.110859685840154,15.699140924511397,-22.297566433715616,78.57142857142857,13.638522963018914,5.794140619335632,7,-6.400001525878906,9.800003051757812,23.5,32.69999694824219,11.0,3,0.07494738127055922,-2.2820532884697817,237.6000061035156,1.0547979565729797,234.3999938964844,-1.4615303355751963,229.1000061035156,0.07494738127055922 6056,2023-07-21,272.0,272.0,238.1999969482422,242.6000061035156,177874.0,0.14526315789473676,1.299320412838561,7.349998474121101,84.97578190228104,61.06278824456868,-40.50024455461147,-44.396458998474486,-26.395637317832836,-2.0669316142347043,20.96726803579128,34.5,-3.4951958616734657,42.38000030517577,19.381548322784198,65.37845228756734,30.880774313979998,53.87922629637154,-55.279712447692674,100.0,36.55152452175105,11.499225991195784,7,-25.150001525878906,-24.699996948242188,-8.675003051757812,-3.3499908447265625,-18.5,4,-0.09007352941176472,1.173910159022908,237.5,-2.2820532884697817,237.6000061035156,1.0547979565729797,234.3999938964844,-0.09007352941176472 6057,2023-07-24,272.89999389648443,272.89999389648443,261.20001220703125,268.0,103955.0,0.003308801090016189,3.775508678836257,0.16666649366448896,84.95146937512757,65.72526200653499,-37.89144839056223,-43.87583284716413,-26.981536644735115,-3.5287526693142013,21.233981220838068,11.699981689453182,1.2483900613455887,40.94999465942388,10.981697963416877,70.91829135543088,25.965846311420364,55.934143007427394,-51.75732934836168,100.0,38.78297954041879,14.984148348003503,7,-25.599998474121122,-30.699996948242216,-6.624992370605526,-10.899993896484432,-16.199981689453182,0,-0.10516671890849749,1.299320412838561,272.0,1.173910159022908,237.5,-2.2820532884697817,237.6000061035156,-0.10516671890849749 6058,2023-07-25,270.5,272.5,256.70001220703125,272.5,73313.0,-0.008794408025508349,14.79998779296875,-0.4081637737212137,81.57482313012449,70.64600579676635,-31.516015259426553,-38.86917132784171,-24.20181807923487,-1.7725173416914686,20.561599912068385,16.199981689453182,4.118724267790697,35.630001068115234,2.5829159999093463,68.6770861363211,19.10645853401229,52.15354360221818,-44.181602517041085,94.01497644780623,34.107211172505274,16.52354253410293,7,-20.800003051757784,-28.300003051757784,-12.449996948242188,-8.5,-11.70001220703125,1,-0.08170057709247913,3.775508678836257,272.89999389648443,1.299320412838561,272.0,1.173910159022908,237.5,-0.08170057709247913 6059,2023-07-26,276.39999389648443,276.39999389648443,265.29998779296875,268.89999389648443,60742.0,0.02181143769495164,1.9600016276041818,-3.75,91.4421616706808,75.58510336540733,-33.01853718586966,-42.664230905595446,-29.536091027087934,-8.315641054954142,19.907047739309714,11.100006103515682,7.04383122001326,38.80499496459967,1.5419791508604135,76.06801077833893,20.17348705773003,57.436502871469315,-45.42343677217298,100.0,33.916871639840735,18.631507906869633,7,-24.949996948242216,-32.449996948242216,-18.34999084472662,-14.399993896484432,-14.299987792968864,2,-0.07887115873502237,14.79998779296875,270.5,3.775508678836257,272.89999389648443,1.299320412838561,272.0,-0.07887115873502237 6060,2023-07-27,279.5,287.79998779296875,276.29998779296875,278.5,72748.0,0.011215651852281017,-3.2592400027126613,0.13333333333333333,92.54186413681904,79.84038834125013,-31.410921214130497,-43.48063544845746,-32.14197010943212,-12.056860158598568,19.774586972595312,11.5,10.182108980599281,39.040000915527344,-1.8716810135073843,79.95168284456207,18.58415995100995,59.49584188004471,-43.07263046302779,83.26615055443867,11.412057193534224,20.45584096451737,7,-21.900009155273438,-29.850006103515625,-23.949996948242188,-18.300003051757812,-16.20001220703125,3,-0.0980321785205166,1.9600016276041818,276.39999389648443,14.79998779296875,270.5,3.775508678836257,272.89999389648443,-0.0980321785205166 6061,2023-07-28,282.29998779296875,283.20001220703125,276.0,277.29998779296875,38733.0,0.010017845413126114,1.1176354432197608,5.0,92.68657294273845,81.91541597104295,-29.138953202991843,-44.33208422132867,-34.4760302777143,-15.470724919245754,20.14676685934645,7.20001220703125,13.942237640782906,39.15998916625978,-5.370370000450521,83.69034833297007,16.8948095829046,61.425168749614926,-38.68045170015702,82.3150986572255,5.849642784356433,22.265179583355156,7,-24.699996948242188,-32.649993896484375,-26.749984741210938,-21.099990844726562,-19.399993896484318,4,-0.11973074479109347,-3.2592400027126613,279.5,1.9600016276041818,276.39999389648443,14.79998779296875,270.5,-0.11973074479109347 6062,2023-07-31,284.5,286.29998779296875,280.0,280.79998779296875,50793.0,0.0077931714564745125,-1.377359359705188,0.74000244140625,94.41998655612805,84.60357434524491,-25.31633444304117,-44.414513393590084,-36.15882514715463,-18.193427637200557,20.597585748885496,6.29998779296875,17.222185876509172,38.57000122070312,-9.036898464548585,86.17690090595482,14.766551378077281,62.37345106332896,-34.6952006691663,89.38909844527045,6.491379581905591,23.803449842625852,7,-24.20000457763672,-34.850006103515625,-28.949996948242188,-23.300003051757812,-25.0,0,-0.10896309314586994,1.1176354432197608,282.29998779296875,-3.2592400027126613,279.5,1.9600016276041818,276.39999389648443,-0.10896309314586994 6063,2023-08-01,270.39999389648443,282.5,270.39999389648443,282.5,70943.0,-0.04956065414240973,-1.0000000000000093,-3.270261130631284,77.6250033617026,85.14178614721848,-6.227599963200987,-28.57403207701043,-21.743137989456272,-4.7768583311244015,20.673756566761615,14.100006103515568,19.9052456211532,22.434995269775442,-25.72706334555818,70.59705388510906,-1.6460340378913543,46.51602457744224,-15.275868180951818,22.66669379340303,-60.18128165453581,24.081029307666807,8,-10.09999847412115,-20.750000000000057,-15.699989318847713,-10.049995422363338,-8.0,1,-0.05066561390048652,-1.377359359705188,284.5,1.1176354432197608,282.29998779296875,-3.2592400027126613,279.5,-0.05066561390048652 6064,2023-08-02,267.5,268.79998779296875,260.29998779296875,266.10000610351557,64434.0,-0.010724829740915709,3.250032425174142,-0.11570191655338702,74.22553592018076,86.04924433286476,1.5195340045966645,-23.98163936750433,-18.490176719551357,-2.5314110573133917,20.61611006937442,10.100006103515682,22.13231085327621,17.680001068115246,-30.49138122612561,65.8513833623561,-6.405690079005183,41.765692215235674,-7.801253593626313,26.18186257102273,-56.069070951022965,24.08569114712043,8,-4.500007629394531,-17.850006103515625,-19.899993896484375,-14.25,-0.10000610351556816,2,-0.032523410119743024,-1.0000000000000093,270.39999389648443,-1.377359359705188,284.5,1.1176354432197608,282.29998779296875,-0.032523410119743024 6065,2023-08-03,270.5,272.89999389648443,263.5,264.79998779296875,51635.0,0.01121495327102795,-1.265062101524424,4.071455040871769,74.5410129074069,84.88982555565651,4.126840120544159,-24.587866778671412,-21.0563862544696,-6.148014052468966,20.364698045176098,9.399993896484432,24.629659560895135,18.360001373291027,-29.059262498242674,65.77926524482476,-5.349630562475852,42.06963330905788,17.29998779296875,39.23081618088942,-40.87396044872402,23.70963193576686,8,1.75,-16.20000457763672,-23.199996948242188,-18.149993896484375,-6.0,3,-0.031053581872400815,3.250032425174142,267.5,-1.0000000000000093,270.39999389648443,-1.377359359705188,284.5,-0.031053581872400815 6066,2023-08-04,269.60000610351557,270.5,263.39999389648443,270.10000610351557,35297.0,-0.0033271493400534036,9.923188882106098,-0.08771911038773303,74.90775281733963,83.77385704923564,5.197126549542247,-21.14930653932555,-19.76602547674065,-5.91284069428275,19.94502267393601,7.100006103515568,26.998560017841697,15.160007476806584,-30.872719947168264,61.19273490078143,-7.85635623518084,38.17637118879401,17.7139819335938,35.76930119441084,-43.420280461018194,23.016363711987424,8,2.649993896484432,-15.300010681152287,-32.275005340576115,-19.850006103515568,-8.800018310546818,4,-0.023368019910681492,-1.265062101524424,270.5,3.250032425174142,267.5,-1.0000000000000093,270.39999389648443,-0.023368019910681492 6067,2023-08-07,265.70001220703125,270.5,264.20001220703125,270.0,48931.0,-0.014465852404272117,1.377359359705188,8.5999755859375,69.58699668431642,82.44187633303474,8.904836609413735,-14.811078812894266,-15.567738816862999,-2.5138924027613143,19.560004709274985,6.29998779296875,30.01540335211979,9.230013275146462,-34.89622117417912,53.35624772447201,-12.833103949516328,31.29313049980925,20.657416064453116,24.324420922400165,-50.53444886328187,22.06311722466278,8,8.3499755859375,-11.400016784667969,-28.375011444091797,-18.400009155273438,-15.900009155273438,0,-0.010538269408753576,9.923188882106098,269.60000610351557,-1.265062101524424,270.5,3.250032425174142,267.5,-0.010538269408753576 6068,2023-08-08,262.10000610351557,267.60000610351557,260.79998779296875,265.60000610351557,47343.0,-0.013549137892814977,-1.229500815464838,0.8139557990660176,65.25529497162962,79.53222447758462,12.502800390514096,-8.654062304912742,-11.782492998680823,0.4217299455130501,19.269325974757173,6.800018310546818,28.357838812493412,3.7250068664550327,-37.706375387698756,45.15638912060882,-16.99068426062189,24.440697993531927,23.33912479296879,14.285852687361581,-57.53396852073148,20.715691127076898,8,11.949981689453182,-7.800010681152287,-24.775005340576115,-14.800003051757756,-14.200012207031165,1,-0.009919900965163264,1.377359359705188,265.70001220703125,9.923188882106098,269.60000610351557,-1.265062101524424,270.5,-0.009919900965163264 6069,2023-08-09,267.60000610351557,270.39999389648443,263.70001220703125,265.5,31925.0,0.020984356626942535,-1.3508783201357968,-0.6000017438615909,67.56126752312937,76.75660263161907,6.284088015940938,-11.482145074572998,-16.929586301586824,-5.675901849010472,18.96023188024216,8.299987792968864,26.693042154061573,7.155006408691349,-31.555332914827602,45.8653457322103,-12.200163253068126,26.510176070450825,16.360776206757862,56.19847008648251,-14.157295515479056,19.355169661759476,8,5.699981689453182,-13.300010681152287,-30.275005340576115,-20.300003051757756,-17.600006103515568,2,-0.019432033215349143,-1.229500815464838,262.10000610351557,1.377359359705188,265.70001220703125,9.923188882106098,269.60000610351557,-0.019432033215349143 6070,2023-08-10,270.60000610351557,275.0,266.79998779296875,267.70001220703125,58164.0,0.011210762076139469,-2.4893351773574617,1.3809454608867613,48.70849227910638,71.87014922454885,2.1108358990288707,-11.76154561878019,-19.782775064862932,-9.242995779800879,19.305653948618605,8.20001220703125,25.416005243353226,8.045005798339787,-27.805646304972868,43.89565790165247,-9.88032025331654,25.970331849996114,11.971128535719572,69.0141541265314,2.308705176320885,17.92532605165634,8,2.699981689453182,-16.300010681152287,-33.275005340576115,-23.300003051757756,-16.700012207031165,3,-0.011825617645429776,-1.3508783201357968,267.60000610351557,-1.229500815464838,262.10000610351557,1.377359359705188,265.70001220703125,-0.011825617645429776 6071,2023-08-11,265.70001220703125,271.0,265.10000610351557,269.70001220703125,23513.0,-0.018107885387888212,-1.26922309470988,-1.3793132478138064,43.81444677433813,66.24731147101663,4.926576652905794,-4.301928689941747,-15.16706493764815,-5.0257788451031615,19.56133178908634,5.899993896484432,22.732808067333394,1.3800109863281023,-31.124793727952294,33.88481570060847,-14.872391370812068,17.6324133434683,15.564853621427915,34.507184519434524,-26.830624792164016,16.252402357140188,8,5.699981689453125,-11.400016784667969,-30.60000991821289,-18.400009155273438,-19.500015258789062,4,-0.004516417583361632,-2.4893351773574617,270.60000610351557,-1.3508783201357968,267.60000610351557,-1.229500815464838,262.10000610351557,-0.004516417583361632 6072,2023-08-14,266.20001220703125,267.20001220703125,262.60000610351557,265.60000610351557,22295.0,0.0018818215168556751,2.5384579269223533,-0.15000152587892046,46.181182304354095,62.75355357575569,1.7407983650365964,-1.9815751445367482,-15.922386046495546,-6.195016056800455,19.7853540852394,4.600006103515682,19.435611359994056,0.025010681152366487,-27.93336788714487,27.9833892494496,-13.954178602996251,14.004199965300984,13.836960939298478,38.02830825306358,-18.383915958498832,13.97918928414862,8,1.449981689453125,-11.450019836425781,-31.60000991821289,-18.900009155273438,-30.900009155273438,0,-0.020285590407346565,-1.26922309470988,265.70001220703125,-2.4893351773574617,270.60000610351557,-1.3508783201357968,267.60000610351557,-0.020285590407346565 6073,2023-08-15,262.39999389648443,267.70001220703125,262.39999389648443,266.10000610351557,28270.0,-0.01427504934744872,-1.8648653107009696,-6.166624281571883,37.08487375747875,58.62681333545546,4.790443660814276,4.241133137275199,-12.659221999358124,-3.0276607001804337,20.49499472922338,5.300018310546818,15.530733623120227,-5.175007629394486,-28.920750740652977,18.570735481864006,-17.04787918502376,6.69786392623476,16.482760128643633,0.0,-48.79609242436081,11.872871555629246,8,5.499999999999943,-7.650001525878963,-27.799991607666072,-15.09999084472662,-22.699996948242244,1,-0.04801825890932476,2.5384579269223533,266.20001220703125,-1.26922309470988,265.70001220703125,-2.4893351773574617,270.60000610351557,-0.04801825890932476 6074,2023-08-16,260.79998779296875,263.39999389648443,260.0,262.60000610351557,21265.0,-0.0060975843777910654,-1.0000000000000335,0.4864898302568413,32.258057044115546,53.9287071284231,5.967670452830646,8.082747350515433,-11.564479288582447,-2.09520520067025,21.793543730910244,3.399993896484432,10.933798576408662,-7.9350128173828125,-27.395228662692887,11.52520302792729,-17.665120740037878,1.795095105272253,16.997800258229745,5.333251953125,-37.48732146115732,9.730107922655046,8,6.70001220703125,-6.049995422363281,-23.874984741210938,-13.499984741210938,-28.79998779296875,2,-0.04946316909617632,-1.8648653107009696,262.39999389648443,2.5384579269223533,266.20001220703125,-1.26922309470988,265.70001220703125,-0.04946316909617632 6075,2023-08-17,255.3000030517578,259.5,255.3000030517578,259.0,43620.0,-0.021088899534677075,-1.2702704931892133,2.0555329501721484,25.631786751572363,48.45359978778229,10.152427089686626,15.794426456712301,-6.518357984433067,2.6250211936995242,22.84179739022168,5.4999847412109375,8.028585139189829,-14.324997711181652,-28.746158292131952,0.09616286976864785,-21.535578001656802,-7.114417420706502,21.073961955344828,0.0,-36.2622788772228,7.2105802904751455,8,9.849998474121094,1.8499908447265625,-18.375,-8.0,-25.5,3,-0.020759902030566435,-1.0000000000000335,260.79998779296875,-1.8648653107009696,262.39999389648443,2.5384579269223533,266.20001220703125,-0.020759902030566435 6076,2023-08-18,247.5,254.8000030517578,245.0,254.8000030517578,40645.0,-0.030552303010260795,1.6849312205144926,1.9729754250813458,19.67213114754098,42.90750361702947,16.19047015213914,22.835635134735185,0.7245632435661946,9.692585842681751,21.80105036243447,10.300003051757812,5.301975522511384,-20.90000076293944,-38.321822721962064,-3.478178803916819,-29.610911742450753,-12.18908978342813,26.766568811568163,11.013209936625646,-17.76347449724995,8.710910979511318,8,12.5,9.649993896484375,-10.574996948242188,-0.1999969482421875,-20.699996948242188,4,0.02585856119791674,-1.2702704931892133,255.3000030517578,-1.0000000000000335,260.79998779296875,-1.8648653107009696,262.39999389648443,0.02585856119791674 6077,2023-08-21,244.1999969482422,250.3999938964844,243.3999938964844,248.5,48072.0,-0.01333334566366795,-1.3728776738400335,0.5890412676913044,23.904383923314512,38.31295794499446,18.014375346349823,25.165511284296258,3.2048818513511037,12.201590978134618,20.70215754857099,7.0,2.016211062010086,-22.765003967285168,-43.10901996037882,-2.420987974191547,-32.93701196383199,-12.592995970738343,26.554583605937808,3.2921911478995134,-25.17270130503259,10.172007996546812,8,15.0,13.399993896484375,-7.274993896484375,3.100006103515625,-17.899993896484375,0,0.008190008292358497,1.6849312205144926,247.5,-1.2702704931892133,255.3000030517578,-1.0000000000000335,260.79998779296875,0.008190008292358497 6078,2023-08-22,248.3999938964844,248.6000061035156,243.8000030517578,246.5,45365.0,0.01719900491699189,3.1738824684544418,-0.441858732101992,31.456304753868366,34.30129541507657,13.037718214321984,20.263885531020804,-1.7957902986271392,7.121605244851139,20.02571606005441,4.800003051757784,-1.3448307181445216,-17.46000671386716,-39.3384649514534,4.4184515237191135,-28.39923583266031,-6.520777595074037,18.524944525618224,24.999999999999964,-3.5986197142618686,10.939229118793133,8,10.800003051757784,9.199996948242159,-11.474990844726591,-1.099990844726591,-26.399993896484403,1,-0.052737484567675685,-1.3728776738400335,244.1999969482422,1.6849312205144926,247.5,-1.2702704931892133,255.3000030517578,-0.052737484567675685 6079,2023-08-23,254.6000061035156,254.6999969482422,246.8000030517578,249.0,45913.0,0.024959792106979295,1.724141559767224,2.947381101527431,35.466187981544365,32.82992827090301,5.363789324949636,13.014177272537637,-8.763507166515325,0.4934494548225814,18.840911241630522,7.899993896484375,-3.8772313947924886,-10.16999511718754,-32.00961139003195,11.669621155656841,-21.089803253609745,0.749813019234665,9.031440085000469,69.56526683915702,40.563702050033214,10.919808136422196,8,2.599990844726591,5.699989318847685,-17.025005340576143,-7.300003051757784,-33.800003051757784,2,-0.05852320816212131,3.1738824684544418,248.3999938964844,-1.3728776738400335,244.1999969482422,1.6849312205144926,247.5,-0.05852320816212131 6080,2023-08-24,252.1000061035156,259.0,251.1000061035156,257.70001220703125,24167.0,-0.009819324195080914,-1.07894409264486,-1.0000000000000102,34.4582643797101,31.790352449277677,5.5469088150460095,14.077973133319489,-7.108328373945454,2.694916183776627,17.01700785511096,7.899993896484403,-5.909171985181047,-11.29999542236331,-32.681836778470796,10.081845933744177,-21.99091610041708,-0.6090747443095665,8.699036764116016,55.76928719964135,26.482685050415903,10.690920678053747,8,3.449996948242216,8.199989318847685,-13.125003814697237,-4.800003051757784,-26.100006103515597,3,-0.0797302880479196,1.724141559767224,254.6000061035156,3.1738824684544418,248.3999938964844,-1.3728776738400335,244.1999969482422,-0.0797302880479196 6081,2023-08-25,248.5,252.6999969482422,247.6999969482422,250.3999938964844,19928.0,-0.01428007146512078,-1.8571428571428572,0.33928425458172223,34.64285461270215,30.508316039094126,7.208571747406154,15.827414369918245,-4.483318066445747,5.978811636959506,15.034221099484432,5.0,-8.944257470154582,-13.210002136230457,-33.62309659093415,7.203092318473239,-23.416549363582305,-3.0034549088786093,10.5,32.692334026499296,2.663290972746843,10.206547227351848,8,7.0500030517578125,14.499992370605469,-9.299999237060547,-1.1999969482421875,-24.100006103515597,4,-0.07525149677361043,-1.07894409264486,252.1000061035156,1.724141559767224,254.6000061035156,3.1738824684544418,248.3999938964844,-0.07525149677361043 6082,2023-08-28,253.5,254.0,249.6000061035156,249.8000030517578,19302.0,0.02012072434607637,-1.1463432788605594,-1.9473730705600505,42.5087086710292,31.110964362821957,0.24319855285111203,8.839077356070277,-9.279093516684043,0.4538492438192634,12.79487036486216,5.5,-10.314416261615122,-6.660002136230446,-24.30723929721063,10.987235024749765,-15.483620716720566,2.1636164442596453,5.5,63.8157822088507,30.481899108244683,8.823618580490104,8,-0.10000610351556816,12.099990844726562,-6.424999237060547,-6.1999969482421875,-29.199996948242188,0,-0.10532543174848985,-1.8571428571428572,248.5,-1.07894409264486,252.1000061035156,1.724141559767224,254.6000061035156,-0.10532543174848985 6083,2023-08-29,256.70001220703125,258.0,249.8999938964844,254.0,36779.0,0.012623322315705066,2.05661311683076,0.7297336308112321,40.10890503445552,31.983280806193065,-4.302878732696399,4.806503725049311,-12.146443304218224,-3.273814112099217,11.625752046820898,8.100006103515597,-11.005605135628372,-2.774990844726574,-19.801275641265022,14.251293951811874,-11.288133242995798,5.73815155354265,-13.300018310546847,81.14763632543253,48.6113584008243,8.513142398269226,8,-5.2500152587890625,8.899978637695312,-11.950016021728487,-9.400009155273438,-32.00001525878906,1,-0.1184262084520491,-1.1463432788605594,253.5,-1.8571428571428572,248.5,-1.07894409264486,252.1000061035156,-0.1184262084520491 6084,2023-08-30,258.79998779296875,259.89999389648443,254.3000030517578,256.29998779296875,24595.0,0.008180660249613947,1.3829686384000703,0.9259217397201438,39.11437670394468,33.481346356456655,-7.505692953087788,2.1305610668490544,-13.711635204128015,-5.784413181286482,11.41654132599931,5.599990844726619,-11.964307626083269,-0.24001464843752274,-16.842289922635473,16.3622606257604,-8.541152285536498,8.061122988661452,-15.107993774414041,90.98355427314948,60.45647757276233,8.301137637098966,8,-7.149993896484318,6.8000030517578125,-12.849990844726534,-11.499984741210938,-32.39999389648435,2,-0.14219470451601213,2.05661311683076,256.70001220703125,-1.1463432788605594,253.5,-1.8571428571428572,248.5,-0.14219470451601213 6085,2023-08-31,262.10000610351557,263.70001220703125,259.0,259.20001220703125,58220.0,0.01275123054946481,-1.8484764414851806,1.1599975585937272,46.577943348739026,36.470881045478656,-10.884291917821173,-1.9299813725194213,-16.688624112194105,-9.572643527976993,11.049735573352377,4.9000244140625,-12.035411822796561,3.480003356933537,-12.306552674451382,19.266559388318484,-4.413274658758951,11.373281372625996,-17.759692089843668,89.99997138979744,57.49879034462124,7.893278015692469,8,-8.550003051757756,3.4999847412109943,-14.400009155273352,-14.800003051757756,-33.300003051757756,3,-0.1575734532239822,1.3829686384000703,258.79998779296875,2.05661311683076,256.70001220703125,-1.1463432788605594,253.5,-0.1575734532239822 6086,2023-09-01,263.29998779296875,263.89999389648443,255.8000030517578,257.0,37056.0,0.004578335221324892,1.1599975585937323,2.172414155976765,47.279527750660584,39.06811924851711,-10.736397181237692,-3.8221059598305374,-17.232264604305072,-11.268396230294911,10.538073247636776,8.09999084472662,-11.697900845695216,4.99498596191404,-10.1055904900158,20.09556241384385,-2.5553022640508516,12.54527418787896,-17.79809188769528,95.80414954052829,61.358251650039755,7.550288225964912,9,-9.449989318847628,1.5500030517578125,-9.674995422363281,-13.649993896484375,-40.39999389648435,4,-0.14166346191515022,-1.8484764414851806,262.10000610351557,1.3829686384000703,258.79998779296875,2.05661311683076,256.70001220703125,-0.14166346191515022 6087,2023-09-04,262.89999389648443,266.60000610351557,262.10000610351557,263.5,21995.0,-0.0015191565325815004,-3.0909431397298444,-0.09523924858794475,50.501002065288056,41.18419672756374,-8.275064483639454,-3.8394906758863385,-15.99940804949324,-11.405063566683452,10.092680218321453,4.5,-10.42508765296202,4.734992980957088,-10.126939755161516,19.596925717075663,-2.6959733871021854,12.16595934901639,-15.926250151914076,77.84425447621332,37.428431201599395,7.430966368059291,9,-6.199989318847713,1.9499969482421307,-9.275001525878963,-13.250000000000057,-31.799987792968835,0,-0.14644351804420053,1.1599975585937323,263.29998779296875,-1.8484764414851806,262.10000610351557,1.3829686384000703,258.79998779296875,-0.14644351804420053 6088,2023-09-05,259.5,265.0,257.5,262.70001220703125,27831.0,-0.012932651104675008,-1.0833298012122239,5.33329942525863,48.74275797545016,42.659371171331046,-3.503367848437591,-0.6790871492939345,-11.331109515779644,-8.491904198637656,9.77348171982988,7.5,-7.925895434069787,1.4649993896484261,-13.297156473735356,16.22715525303221,-5.916078542043465,8.846077321340317,-10.563630019535111,42.27638746397768,-2.470685931188221,7.381077931691894,9,-2.3499984741210938,3.4499969482421875,-4.525005340576172,-9.850006103515625,-30.600006103515597,1,-0.13564546030151137,-3.0909431397298444,262.89999389648443,1.1599975585937323,263.29998779296875,-1.8484764414851806,262.10000610351557,-0.13564546030151137 6089,2023-09-06,262.39999389648443,263.89999389648443,256.70001220703125,262.5,42519.0,0.011175313666606623,3.96551506413951,0.031251788132504316,57.23013459124624,45.189578972612836,-5.789394477770145,-4.204177868465081,-13.218882131699843,-11.852441404417618,9.186532620963414,7.199981689453182,-5.608925781061004,4.624993896484455,-9.60128088459021,18.85126867755909,-2.4881434940528493,11.738131287021787,-11.697260303714472,61.11100907191352,10.261571713284646,7.1131373905373225,9,-5.249992370605526,-3.1999969482422443,-7.424999237060604,-12.750000000000057,-37.50000000000003,2,-0.1436737721995326,-1.0833298012122239,259.5,-3.0909431397298444,262.89999389648443,1.1599975585937323,263.29998779296875,-0.1436737721995326 6090,2023-09-07,267.39999389648443,267.79998779296875,257.0,260.0,61767.0,0.019054878492003713,1.6341492461769205,-73.9954226427036,71.49027985219739,49.28373733255675,-9.376940351710516,-9.967231981506757,-17.137362078941436,-17.208749740658106,8.366704895023966,10.79998779296875,-3.756415300231822,9.784994506835972,-3.8954600042534366,23.46544901792541,2.944767251291239,16.625221762380676,-15.107533052639923,96.66671329080413,39.093753176380474,6.840227255544716,9,-8.699996948242244,-8.199996948242244,-11.07500076293951,-17.750000000000057,-80.14999389648443,3,-0.1533283505454076,3.96551506413951,262.39999389648443,-1.0833298012122239,259.5,-3.0909431397298444,262.89999389648443,-0.1533283505454076 6091,2023-09-08,264.5,269.0,262.29998779296875,268.20001220703125,44838.0,-0.010845153188773327,1.528312316462256,-0.5000020620002189,72.1133033764491,52.57313674427007,-4.43506190982913,-7.548779385180637,-13.376794198666175,-14.289559479007949,7.731563901571345,6.70001220703125,-2.5159889740634185,6.945001220703148,-6.595964063437123,20.485966504843418,0.17451857863301257,13.715483862773283,-10.346635922260589,63.41459783746768,-0.9821928545075309,6.7704826420701325,9,-5.0500030517578125,-5.3000030517578125,-1.2250022888183594,-14.850006103515625,-75.8999938964844,4,-0.13497163307463966,1.6341492461769205,267.39999389648443,3.96551506413951,262.39999389648443,-1.0833298012122239,259.5,-0.13497163307463966 6092,2023-09-11,260.79998779296875,266.5,259.5,264.10000610351557,47202.0,-0.013988703996337448,-1.3728838106666805,0.8918938981540897,63.65638277921063,55.189523160353986,0.45745702747314,-4.5050421810697685,-8.84145930164658,-10.577301075607977,7.20928658933172,7.0,-0.9803463174729359,3.5149902343749773,-9.505519516131471,16.535499984881454,-2.995264640878247,10.025245109628202,-4.568094686112829,33.33316792624167,-34.55798530133741,6.510254875253237,9,0.8500137329101562,-1.5999908447265625,2.4750099182128906,-11.149993896484375,-70.29998779296875,0,-0.14532206928847924,1.528312316462256,264.5,1.6341492461769205,267.39999389648443,3.96551506413951,262.39999389648443,-0.14532206928847924 6093,2023-09-12,249.8000030517578,262.10000610351557,249.6000061035156,261.0,65737.0,-0.04217785757698378,-1.155174114759323,3.393919637490233,45.21911726934368,55.86782766762054,11.595093057734346,5.799949517332209,2.8510119690345164,0.2513364413518957,6.670672091909141,12.499999999999972,0.6557666805470603,-6.854994964599598,-20.051556869650938,6.341566940451713,-13.453275917125268,-0.2567140120739282,19.199996948242188,1.0309124286810145,-63.895296863545006,6.598280952525662,9,9.5,9.399993896484375,14.374988555908203,-0.1500091552734375,-63.30000305175781,1,-0.07485987477897527,-1.3728838106666805,260.79998779296875,1.528312316462256,264.5,1.6341492461769205,267.39999389648443,-0.07485987477897527 6094,2023-09-13,247.8999938964844,249.8000030517578,242.0,245.8000030517578,80254.0,-0.007606121425385748,1.6440647282000087,-0.1874992336543609,45.76611464278425,55.77762447807,13.171457817806612,7.045181454769448,5.413140507129469,2.2769729487226584,6.626764310326321,7.8000030517578125,1.4221960431387402,-8.1100044250488,-21.708437645984105,5.488428795886506,-14.909221035516424,-1.310787814581147,20.712006225585895,21.85182924623853,-42.40546317288176,6.799216610467651,9,7.600006103515597,10.600006103515597,16.274997711181612,1.7499999999999716,-52.8999938964844,2,-0.07664380987412944,-1.155174114759323,249.8000030517578,-1.3728838106666805,260.79998779296875,1.528312316462256,264.5,-0.07664380987412944 6095,2023-09-14,250.0,250.3999938964844,244.8000030517578,248.3000030517578,29972.0,0.008471182554334877,3.4800200196533613,0.8095258855585722,51.55925235067951,56.25314943362766,10.252751336385074,4.772439199876487,4.216406017573007,0.33843493479571407,7.071125955537122,5.599990844726591,2.1805653760724795,-5.744998168945301,-19.605727007755945,8.115730669865343,-12.675362588350652,1.1853662504600209,17.547520117187503,29.629629629629626,-37.025048120167476,6.9303644194053255,9,5.5,8.5,13.799991607666016,-0.350006103515625,-71.44999694824219,3,-0.10040002441406237,1.6440647282000087,247.8999938964844,-1.155174114759323,249.8000030517578,-1.3728838106666805,260.79998779296875,-0.10040002441406237 6096,2023-09-15,253.8999938964844,257.5,252.6999969482422,252.8000030517578,113445.0,0.015599975585937509,-6.384602744228083,0.6470545996356003,50.425525698090084,56.244763170605665,5.452537206559413,1.4508886062527893,1.2997444693631337,-3.4396419368029285,6.972880733079154,7.5,2.9591425507472877,-2.1650039672851165,-15.510179469238182,11.18017153466792,-8.83759171826162,4.507583783691388,12.625625416015595,48.571403659120016,-17.68053978462593,6.672587750976518,9,1.6000061035155966,2.6000061035155966,9.899997711181612,-4.250000000000028,-80.54998779296878,4,-0.26250490546942573,3.4800200196533613,250.0,1.6440647282000087,247.8999938964844,-1.155174114759323,249.8000030517578,-0.26250490546942573 6097,2023-09-18,246.1999969482422,252.8999938964844,246.1000061035156,252.5,31152.0,-0.030326889063973406,-1.0923088480056709,-5.7273231699703055,39.80580136712948,55.251767991903364,11.772525588629208,9.811440712317562,9.865516429808508,4.362685378508331,6.944746332522113,7.799987792968807,2.782367088915123,-9.965000915527355,-22.961236118830982,3.0312342877762717,-16.46311851717917,-3.4668833138755417,19.344597591757804,20.89550086010965,-41.67644432032293,6.498117601651808,9,9.300003051757812,9.300003051757812,16.64999771118164,3.4499969482421875,-70.5,0,-0.23395609893868374,-6.384602744228083,253.8999938964844,3.4800200196533613,250.0,1.6440647282000087,247.8999938964844,-0.23395609893868374 6098,2023-09-19,235.3000030517578,244.5,234.8999938964844,243.0,35013.0,-0.04427292457999443,-1.2588209106070019,1.2222211457649614,30.514099962574235,52.2833196998287,21.09736138825218,20.743210978688467,21.557938772318607,15.328213122809558,7.227676593625507,11.300003051757784,2.12397625863224,-20.20999526977539,-35.89610946988569,-4.523881069665094,-28.05305236983054,-12.366938169720243,29.30280770664217,1.7699515364785,-54.84490790544597,7.843057100055154,9,16.649993896484375,16.649993896484375,25.89999008178711,14.349990844726562,-69.30000305175781,1,-0.19039525061928442,-1.0923088480056709,246.1999969482422,-6.384602744228083,253.8999938964844,3.4800200196533613,250.0,-0.19039525061928442 6099,2023-09-20,239.6999969482422,244.5,235.8000030517578,235.8999938964844,54051.0,0.018699506329868276,-3.3500150681116794,-0.49350708543141397,31.758934786514786,47.86872580364175,14.682800965285992,15.989501090514636,17.94691646526809,10.81083439084739,8.18204384226384,9.199996948242188,1.2744909155974256,-15.06500091552735,-32.27445298647126,2.1444511554165615,-23.66972695099929,-6.46027488005538,23.120644798442868,21.23894582051068,-29.86602643646738,8.604726035471963,9,12.25,12.25,21.624996185302734,9.949996948242188,-74.69999694824219,2,-0.22194408688177636,-1.2588209106070019,235.3000030517578,-1.0923088480056709,246.1999969482422,-6.384602744228083,253.8999938964844,-0.22194408688177636 6100,2023-09-21,232.0,240.3000030517578,230.1000061035156,237.1000061035156,48444.0,-0.032123475370359866,-1.2921357175921875,-1.3421057915088948,26.95139567432203,42.85073605896096,18.811458059244615,23.301106629459667,26.29175392267649,18.34747968296142,9.142985677727447,10.199996948242216,0.4879397279621003,-21.75999755859374,-41.74803254351315,-1.771962573674358,-31.754015051053443,-11.765980066134034,29.145402875673028,6.9342858383927775,-36.925462529362264,9.994017492459694,9,16.300003051757812,17.550003051757812,29.124996185302734,17.649993896484375,-66.44999694824219,3,-0.1594827586206896,-3.3500150681116794,239.6999969482422,-1.2588209106070019,235.3000030517578,-1.0923088480056709,246.1999969482422,-0.1594827586206896 6101,2023-09-22,229.8000030517578,232.3999938964844,228.5,231.3999938964844,35026.0,-0.009482745466561138,1.1666687859482965,0.3137233195904739,26.255375332458982,38.695068564877445,17.401589082493672,25.32683529498979,29.05984659553667,20.344126186458766,10.463062748187891,3.8999938964844034,-1.2422717615148144,-23.02499465942384,-45.627540372172405,-0.42244894667527433,-34.32626751579812,-11.723721803049557,28.861768082142646,5.32788269240149,-32.81892205466166,11.301272856374283,9,15.499999999999972,18.949996948242188,31.349994659423828,19.849990844726562,-67.80000305175781,4,-0.2230200144447212,-1.2921357175921875,232.0,-3.3500150681116794,239.6999969482422,-1.2588209106070019,235.3000030517578,-0.2230200144447212 6102,2023-09-25,226.8000030517578,229.3999938964844,224.5,229.3999938964844,42118.0,-0.013054830113837346,2.7692393466867165,1.6250035762991393,26.40691925807471,36.604824341403116,16.84268782566818,27.641153338942047,32.64670386513956,23.153200731633035,11.898345936047773,5.3000030517578125,-4.4585476745117205,-24.68999481201172,-50.10386099147564,0.7238713674522046,-37.39692790174365,-11.983061722279757,28.84559096875259,11.500015258789062,-25.045251996864494,12.706933089731958,9,14.199996948242188,19.949996948242188,31.774993896484375,22.849990844726562,-50.25,0,-0.2356701773766926,1.1666687859482965,229.8000030517578,-1.2921357175921875,232.0,-3.3500150681116794,239.6999969482422,-0.2356701773766926 6103,2023-09-26,226.3000030517578,230.0,223.1999969482422,224.6000061035156,61544.0,-0.0022045855082545307,-2.022213330711091,-0.6538472824587902,23.01943021519459,34.07741496055982,15.263805746172011,27.13828051235822,33.56899022837001,23.58037672834689,13.035333157223283,6.8000030517578125,-7.799869588896229,-23.669994354248047,-51.31069806884739,3.9707093603512646,-37.49034621154772,-9.849642496948377,25.60811968629133,14.554017180104548,-18.103776629193458,13.820351857299658,9,14.049995422363281,19.79999542236328,32.09999084472656,23.349990844726562,-46.15000915527341,1,-0.22359701909479313,2.7692393466867165,226.8000030517578,1.1666687859482965,229.8000030517578,-1.2921357175921875,232.0,-0.22359701909479313 6104,2023-09-27,222.0,228.8999938964844,222.0,225.6000061035156,47280.0,-0.019001338903094633,-2.8333234433942427,-2.1176544506376764,15.70996491399525,30.094160800928233,17.325494466769413,30.08229774402338,38.1468581211866,27.76265137180164,14.074211115824847,6.899993896484403,-10.77805438057294,-26.129998016357433,-56.097280011408316,3.837283978693449,-41.1136390138829,-11.146357018831992,25.88898512747616,0.0,-23.54650244081966,14.983640997525445,9,17.75,23.5,36.399993896484375,27.649993896484375,-37.8999938964844,2,-0.25225225225225223,-2.022213330711091,226.3000030517578,2.7692393466867165,226.8000030517578,1.1666687859482965,229.8000030517578,-0.25225225225225223 6105,2023-09-28,220.8000030517578,223.6000061035156,219.3999938964844,221.6000061035156,35933.0,-0.005405391658748537,-1.333326269121062,0.22222269317169732,16.124025359403703,26.282882985518633,15.587025547209748,29.544310426804827,39.61972880107311,28.892631806502663,14.863583198222699,4.200012207031193,-12.125839611890342,-25.264994812011707,-56.82834277504213,6.298353151018688,-41.04666879352692,-9.483320830496496,22.946744455322175,10.76930119441084,-7.414665329811829,15.781673981515201,9,15.349990844726591,23.399993896484375,37.94999313354492,28.849990844726562,-33.350006103515625,3,-0.25271740163281475,-2.8333234433942427,222.0,-2.022213330711091,226.3000030517578,2.7692393466867165,226.8000030517578,-0.25271740163281475 6106,2023-09-29,226.0,228.6999969482422,222.1000061035156,223.8999938964844,53312.0,0.023550710490811255,-1.3157937005091502,-2.6249976158233617,23.636360693896066,24.48627846627048,6.719886447138094,22.56345321722705,33.6464477906444,23.609033998999223,15.822101347551804,7.899993896484375,-13.399681670599648,-18.199998474121088,-49.88316101716873,13.483164068926527,-34.041579745644924,-2.3584172025972805,13.364331857172772,62.264172671812325,44.096411170742755,15.84158127152381,9,5.9499969482421875,18.199996948242188,31.924999237060547,23.649993896484375,-39.25,4,-0.26747786260284157,-1.333326269121062,220.8000030517578,-2.8333234433942427,222.0,-2.022213330711091,226.3000030517578,-0.26747786260284157 6107,2023-10-02,224.3999938964844,225.6999969482422,220.3000030517578,225.6999969482422,48792.0,-0.007079673024405264,7.307663415378475,-0.6190472730443324,27.561825738669754,24.158247996947757,5.478483422342634,22.27320650363899,34.40962024681474,25.124866940070746,16.61209961431939,5.6999969482421875,-15.39786156037465,-17.8750045776367,-49.452465223322264,13.702456068048889,-33.66373490047951,-2.0862742547939206,11.370757127764449,47.1697841602346,25.725828155989003,15.788730322842792,10,7.550003051757784,19.800003051757784,34.87500381469724,25.24999999999997,-38.5,0,-0.27807484667432514,-1.3157937005091502,226.0,-1.333326269121062,220.8000030517578,-2.8333234433942427,222.0,-0.27807484667432514 6108,2023-10-03,224.3000030517578,225.1999969482422,222.0,223.3000030517578,34782.0,-0.0004455920117926171,1.2857220708446866,-0.7692289634611715,28.46715084573549,23.792494225750062,4.306955000925257,20.660146190261088,33.73173265871685,25.182359890721898,17.994650851602188,3.1999969482421875,-17.85664012747077,-16.21499557495116,-47.67372005323034,15.243728903327991,-31.944357814090722,-0.48563333581157053,8.524011689493449,51.5790437397201,28.93970030533057,15.729362239139581,10,5.549995422363281,19.899993896484375,35.199989318847656,25.349990844726562,-37.699996948242216,1,-0.21288452675135083,7.307663415378475,224.3999938964844,-1.3157937005091502,226.0,-1.333326269121062,220.8000030517578,-0.21288452675135083 6109,2023-10-04,224.6999969482422,227.3000030517578,222.8000030517578,223.5,25169.0,0.001783298667151989,-2.461550650554894,1.1999969482421875,26.177003809527662,23.706450685217355,1.7382448527585268,18.225372140716928,32.35226658752242,24.79605080634289,19.43401513924974,4.5,-19.276460954653516,-13.930001831054682,-44.36869142242256,16.508687760313194,-29.149346626738605,1.2893429646292418,5.707694040951026,56.9892614256297,33.77865611368172,15.21934479568393,10,1.199996948242216,19.5,33.82499694824219,24.949996948242188,-34.25,2,-0.19826436874415942,1.2857220708446866,224.3000030517578,7.307663415378475,224.3999938964844,-1.3157937005091502,226.0,-0.19826436874415942 6110,2023-10-05,226.3999938964844,229.3999938964844,225.8999938964844,226.5,26319.0,0.007565629600937651,-5.363601054238087,-0.08333863153743037,22.98622810856834,23.34321210478506,-0.9383255480291837,14.01481340350594,29.572419231023076,23.060684598897552,20.421342893016746,4.699996948242216,-19.14796275998924,-10.180004882812483,-37.85766474958663,17.497654983961667,-24.018834816199558,3.658825050574592,-7.0,67.0329338656589,45.08752584488254,13.83882993338707,10,-1.699996948242216,17.800003051757784,32.224998474121065,23.24999999999997,-41.3999938964844,3,-0.18683740694935436,-2.461550650554894,224.6999969482422,1.2857220708446866,224.3000030517578,7.307663415378475,224.3999938964844,-0.18683740694935436 6111,2023-10-06,228.8000030517578,229.0,222.5,227.3999938964844,37256.0,0.01060074743805317,6.22220997753571,-13.999237107113856,30.921049109234247,23.844782088247232,-3.905843267602478,9.278848675795189,26.007918021844944,20.603775366410076,21.445211772297977,6.5,-19.429970577709582,-5.9949958801269645,-30.515785945660127,18.525794185406227,-18.255390912893574,6.265399152639645,-9.20000915527342,93.4066873806331,68.3819675154766,12.260395032766596,10,-4.100006103515625,15.399993896484375,30.774993896484375,20.849990844726562,-46.949996948242216,4,-0.1807255487411933,-5.363601054238087,226.3999938964844,-2.461550650554894,224.6999969482422,1.2857220708446866,224.3000030517578,-0.1807255487411933 6112,2023-10-09,222.8999938964844,228.0,221.8000030517578,228.0,33570.0,-0.025786752957073777,1.4313684424684503,-3.642837680243321,34.729049320852226,25.14585087776475,1.5452735443945755,12.852875471446595,30.579943377856154,26.419982092597536,22.906805896203927,7.0,-18.78541758002376,-10.000005340576138,-31.761582600990806,11.76157191983853,-20.880793970783458,0.8807832896311822,-3.1040000000000134,14.473581181875266,-12.935340527361854,10.880788630207334,10,1.5,21.300003051757784,36.450000762939425,26.74999999999997,-25.949996948242216,0,-0.16218032699127216,6.22220997753571,228.8000030517578,-5.363601054238087,226.3999938964844,-2.461550650554894,224.6999969482422,-0.16218032699127216 6113,2023-10-10,231.1000061035156,231.1000061035156,224.5,224.5,49065.0,0.036787852990428194,1.0000000000000087,-1.2941172950687259,40.315327622285885,27.87978006757482,-6.595882040019092,3.3519301693208092,21.574406964928556,18.15904862553853,24.12007209758648,8.200012207031193,-17.665401312157513,-0.8649932861328296,-21.12428622927152,19.39429965700586,-10.994639757702174,9.264653185436515,-11.111932207031202,100.0,68.84419528776402,10.129646471569348,10,-5.850006103515597,13.099990844726591,29.674991607666044,18.54998779296878,-30.40000915527341,1,-0.19558637392153488,1.4313684424684503,222.8999938964844,6.22220997753571,228.8000030517578,-5.363601054238087,226.3999938964844,-0.19558637392153488 6114,2023-10-11,228.8999938964844,235.0,227.8000030517578,230.6000061035156,43403.0,-0.009519741016561278,-2.692311905786611,-0.2575773689248037,46.0154188201551,31.201046007658306,-3.7036544374975335,4.2746918905668565,23.02021224228443,20.316662421664404,24.477488431335985,7.1999969482421875,-16.36026593931649,-2.115005493164034,-20.960667978235392,16.730656991907324,-11.537836735699727,7.307825749371659,-8.467442711718775,53.78782186515642,18.759817496297416,9.422831242535683,10,-1.2499923706054972,15.300003051757784,31.150005340576143,20.74999999999997,-30.34999084472659,2,-0.184796806120048,1.0000000000000087,231.1000061035156,1.4313684424684503,222.8999938964844,6.22220997753571,228.8000030517578,-0.184796806120048 6115,2023-10-12,224.8999938964844,230.6999969482422,220.1999969482422,230.5,64982.0,-0.017474880326160735,2.5,3.2940975837433166,43.980336795364046,33.4614877967103,1.0494515862743015,6.638190373604232,26.10726108676144,24.269734298593136,25.19380649880023,10.5,-14.853757112185747,-4.860005187988264,-21.608722358455253,11.888711982478725,-13.234363773221759,3.5143533972452303,10.100006103515597,31.756729588538786,-6.7378151958229076,8.3743585852335,10,2.7000045776366903,19.300003051757784,33.27500534057614,24.74999999999997,-24.699996948242216,3,-0.1531791813391451,-2.692311905786611,228.8999938964844,1.0000000000000087,231.1000061035156,1.4313684424684503,222.8999938964844,-0.1531791813391451 6116,2023-10-13,187.25,209.0,183.0,202.5,250655.0,-0.16740771417634503,-1.1894736842105262,2.723211317649509,23.75581165293238,33.038597342739486,36.45873334747776,41.148625814884525,62.41699846629439,61.63263342857971,27.576996538410164,41.8999938964844,-13.33653632973025,-39.17749938964843,-61.34773710119282,-17.007261678104044,-50.26261824542064,-28.092380533876224,47.75,8.173076923076923,-32.34249104134409,11.085118855772194,10,21.75,38.75,71.69999694824219,62.399993896484375,13.25,4,-0.012016021361815787,2.5,224.8999938964844,-2.692311905786611,228.8999938964844,1.0000000000000087,231.1000061035156,-0.012016021361815787 6117,2023-10-16,188.6000061035156,191.3000030517578,177.35000610351562,179.85000610351562,144889.0,0.007209645412633359,-1.0290904651988637,-0.5737704918032768,25.262478110554028,32.682522594385986,32.96285159121675,37.167725302738205,59.840517544198775,59.973324031326484,29.54462736970199,13.949996948242188,-11.809768343960599,-34.9474937438965,-60.93857311326394,-8.95641437452906,-47.943033428580236,-21.951954059212767,44.31999389648439,19.51431256038003,-23.282019713867232,12.995539684683722,10,17.574996948242216,33.324996948242216,70.72499084472659,65.69998931884768,12.5,0,-0.035790030655116545,-1.1894736842105262,187.25,2.5,224.8999938964844,-2.692311905786611,228.8999938964844,-0.035790030655116545 6118,2023-10-17,190.5,190.5,181.1499938964844,186.8999938964844,98627.0,0.010074198488846164,4.1944390285253945,0.41142926897321236,28.658541880403348,32.958249046705504,28.79189370475254,33.45457271271394,56.82689638305021,57.73361404531752,30.72297853622984,9.350006103515597,-11.22089569475773,-30.80749969482423,-60.05224149175092,-1.5627578978975407,-45.429870593287575,-16.185128796360885,39.08580036621092,22.810052538941015,-24.35049138447713,14.62237089846335,10,15.675003051757812,29.225006103515597,69.92499923706055,63.79999542236328,12.0,1,0.03385825169680934,-1.0290904651988637,188.6000061035156,-1.1894736842105262,187.25,2.5,224.8999938964844,0.03385825169680934 6119,2023-10-18,186.5,191.0,181.6999969482422,189.1000061035156,109451.0,-0.02099737532808399,1.9062537252938512,-0.7222226931717013,27.61097030931306,33.4721092912327,29.953286938965732,35.062268434512106,59.46651962108476,61.416687300948354,31.94179740550301,9.300003051757812,-11.28911678837315,-32.14749984741212,-63.91715428343659,-0.3778454113876535,-48.03232706542434,-16.2626726293999,39.951652710449196,17.150881849474235,-33.18308594462714,15.884827218012234,10,19.675003051757812,30.925003051757812,72.75,67.79999542236328,17.100006103515597,2,0.07613939382435486,4.1944390285253945,190.5,-1.0290904651988637,188.6000061035156,-1.1894736842105262,187.25,0.07613939382435486 6120,2023-10-19,195.0,202.1000061035156,189.0500030517578,189.0500030517578,160467.0,0.04557640750670244,-3.3865578975172945,-2.288454992546711,30.60075686626199,33.43652126423578,18.473474135842707,24.926172691388757,49.58015181657163,52.523023142575454,32.331974790475016,15.600006103515597,-11.367692274932892,-21.797499847412098,-54.58611137444109,10.991111679616893,-38.19180561092659,-5.403194083897603,28.505553914033186,55.76618420278717,6.654568854521983,16.394305763514488,10,11.175003051757812,22.425003051757812,62.0,59.29999542236328,8.399993896484403,3,0.01820514385516825,1.9062537252938512,186.5,4.1944390285253945,190.5,-1.0290904651988637,188.6000061035156,0.01820514385516825 6121,2023-10-20,178.5500030517578,192.1000061035156,178.5500030517578,190.5500030517578,124633.0,-0.08435895870893428,-1.2583338419596306,-2.0168077571107275,25.80475806811357,32.44493334726482,30.22431829745875,39.357672262313486,64.58201227427878,68.29288785507839,32.813284032347234,16.449996948242188,-11.909169163339442,-35.684996795654286,-72.01439554606205,0.6444019547534765,-53.84969617085818,-17.52029742045039,42.186217993644334,4.848472518150258,-42.67015998037329,18.164699375203885,10,27.625,38.875,78.44999694824219,75.74999237060547,22.75,4,0.12125451428980649,-3.3865578975172945,195.0,1.9062537252938512,186.5,4.1944390285253945,190.5,0.12125451428980649 6122,2023-10-23,173.35000610351562,178.0,163.35000610351562,177.4499969482422,100514.0,-0.029123477229708095,4.634616343933307,0.34166590372721356,24.486737081722424,30.68620106497999,30.906656742262868,42.52847135189137,68.22747191519846,72.78998033861134,33.26279830204498,15.199996948242188,-12.771189310661669,-38.212493896484375,-78.31769257161105,1.8927047786422975,-58.2650932340477,-18.159894558921053,44.78304204537332,25.806451612903246,-20.322875269729295,20.052599337563333,10,25.824996948242188,34.774993896484375,82.64999389648438,80.94998931884766,25.899993896484375,0,0.15661951508828786,-1.2583338419596306,178.5500030517578,-3.3865578975172945,195.0,1.9062537252938512,186.5,0.15661951508828786 6123,2023-10-24,175.6999969482422,180.75,167.5,175.0,140234.0,0.013556335517653562,1.4537030103604323,-0.17073134422788494,25.933206686406123,28.454844161230106,22.207059009689942,38.14921774199075,64.44070436082282,69.62865090790729,33.54368500532466,13.25,-14.647068607916594,-33.33250274658204,-75.83559281806572,9.170587324901646,-54.584047782323864,-12.08095771084021,38.050407837016905,31.87094411542341,-12.352421489293196,21.251545035741835,10,21.32500457763672,28.225006103515625,79.80000305175781,78.5999984741211,31.800003051757812,1,0.1445646533662477,4.634616343933307,173.35000610351562,-1.2583338419596306,178.5500030517578,-3.3865578975172945,195.0,0.1445646533662477 6124,2023-10-25,166.0,178.3000030517578,160.5500030517578,178.0,134273.0,-0.05520772405647578,1.8174589526662905,-17.142931880108993,22.49545363204973,26.06763492086185,24.637257121958044,45.78620762315242,72.61316743461356,78.48300487667126,33.850905044837766,17.75,-16.93441630659231,-40.23249969482421,-86.36223694130052,5.897237551652097,-63.29736831806238,-17.167631071586044,43.71837289071962,13.11671852695959,-27.055593582312483,23.064868623238162,10,18.775001525878906,36.525001525878906,85.94999694824219,88.74999237060547,40.3999938964844,2,0.21987951807228923,1.4537030103604323,175.6999969482422,4.634616343933307,173.35000610351562,-1.2583338419596306,178.5500030517578,0.21987951807228923 6125,2023-10-26,165.0,166.8000030517578,162.5500030517578,163.89999389648438,68821.0,-0.0060240963855421326,-1.2368492908655777,-0.09166717529296875,20.5719567973606,25.713873270242765,18.156209102038872,44.68235707310561,72.21982710748583,78.68523359399111,33.99404098151688,4.25,-20.482653597175016,-38.442499542236334,-87.5181661195538,10.63316703508113,-62.980332830895065,-13.904666253577602,39.80153590682343,14.10458484248628,-18.53527183086974,24.537833288658728,10,16.32500457763672,35.42500305175781,86.94999694824219,89.74999237060547,37.0,3,0.23393943093039749,1.8174589526662905,166.0,1.4537030103604323,175.6999969482422,4.634616343933307,173.35000610351562,0.23393943093039749 6126,2023-10-27,165.5500030517578,168.9499969482422,163.35000610351562,164.0500030517578,62453.0,0.003333351828835207,-2.862070779883612,1.3636287973366625,22.173707352574226,25.370676519356117,15.873635963651537,41.49906684061773,70.50560303587599,77.3309615565129,34.79879643596303,5.5999908447265625,-24.666308778806894,-34.8699966430664,-85.5169487399935,15.776955453860694,-60.193472691529934,-9.546520594602868,34.826379569559066,24.752478987057977,-9.764545563362468,25.323476048463544,10,15.775001525878906,32.224998474121094,83.375,89.19998931884766,35.050003051757784,4,0.22863177376622046,-1.2368492908655777,165.0,1.8174589526662905,166.0,1.4537030103604323,175.6999969482422,0.22863177376622046 6127,2023-10-30,162.0,168.0,160.60000610351562,164.75,92050.0,-0.021443690645224223,-1.6666703324498795,-1.8333333333333333,14.888206102833706,23.840639210737265,17.04621651821114,42.30344424640981,72.93251524475664,79.94250415137321,35.548653497144954,7.399993896484375,-29.02530494206448,-35.30000000000001,-87.3943650596324,16.794365059632383,-61.347182529816195,-9.252817470183828,34.39374466436098,7.178203798532588,-18.26849490194738,26.047182529816194,10,19.32500457763672,35.775001525878906,85.0250015258789,95.14999389648438,34.80000305175781,0,0.24259261143060384,-2.862070779883612,165.5500030517578,-1.2368492908655777,165.0,1.8174589526662905,166.0,0.24259261143060384 6128,2023-10-31,176.5500030517578,177.0,160.6999969482422,161.75,114600.0,0.08981483365282594,1.0764339133942065,-5.381819291548296,26.365689364629446,23.70227466132798,0.34565810852419077,25.2893070250511,57.26993878630873,64.52273400271082,35.98079546980264,16.300003051757812,-28.338660351065442,-18.362496948242182,-69.61669876962173,32.89170487313737,-43.98959785893197,7.264603962447609,16.259367451342854,90.14084507042254,65.45856833117368,25.627100910689784,10,4.775001525878906,21.224998474121094,67.32499694824219,79.59999084472656,29.149993896484375,1,0.12857545486185806,-1.6666703324498795,162.0,-2.862070779883612,165.5500030517578,-1.2368492908655777,165.0,0.12857545486185806 6129,2023-11-01,180.1499938964844,182.3500061035156,175.75,177.0,60957.0,0.020390771920129724,-1.3362878701948164,0.21283738155109874,29.72360221994343,23.60481303395925,-4.749240133516963,19.163116797003312,52.37639238518102,60.05390307312834,36.56075246873448,6.600006103515597,-27.817242734285458,-12.535005950927712,-62.185615093459376,37.11560319160395,-37.360310522193544,12.29029862033812,9.433439861481986,89.885001346983,63.36717183328135,24.825304571265836,11,-3.8249893188476847,17.625007629394503,63.07500457763669,75.34999847412107,22.950012207031193,2,0.15181796852699936,1.0764339133942065,176.5500030517578,-1.6666703324498795,162.0,-2.862070779883612,165.5500030517578,0.15181796852699936 6130,2023-11-02,184.1000061035156,191.6000061035156,182.6499938964844,183.5,75883.0,0.021926241137154356,-6.782557352687658,0.1904784971758968,47.945209297251566,26.06486317053014,-11.631156614209942,12.523707624826216,47.23264859806889,55.23323212466178,37.17924537204528,11.450012207031193,-27.78435454875833,-6.469994354248087,-53.61402012870067,40.6740314202045,-30.04200724147438,17.102018532978207,-23.550003051757784,75.8064516129032,45.027929094135544,23.572012887226293,11,-8.025001525878878,13.67499542236331,58.5249938964844,70.79998779296878,20.699996948242216,3,0.12112975042722152,-1.3362878701948164,180.1499938964844,1.0764339133942065,176.5500030517578,-1.6666703324498795,162.0,0.12112975042722152 6131,2023-11-03,187.4499969482422,192.25,182.25,183.8999938964844,59239.0,0.018196581931903655,-1.9197119314979696,5.916611566044686,49.26890688643987,28.81843759327652,-15.182522874783473,6.2368064906950735,42.81929791304793,50.988095550230895,37.49590006614847,10.0,-27.24518452954996,-1.0525032043456974,-44.62909328103308,42.524086872341684,-22.840798242689374,20.73579183399798,-26.278993835449228,84.83411065589182,50.45661969894776,21.788295038343684,11,-11.049995422363281,10.325004577636719,52.724998474121094,66.14999389648438,21.350006103515625,4,0.07762071639710566,-6.782557352687658,184.1000061035156,-1.3362878701948164,180.1499938964844,1.0764339133942065,176.5500030517578,0.07762071639710566 6132,2023-11-06,186.75,189.8500061035156,184.8000030517578,187.6000061035156,69492.0,-0.003734312934854156,-1.12631707442433,-0.23943813318546756,47.57908270718762,31.223534928918912,-13.836946199560401,4.310686408642226,42.26468721342161,51.34502559173555,37.765543110918244,5.050003051757784,-27.63865156261295,0.054999542236316756,-40.401367573246716,40.51136665771935,-20.1731840155052,20.283183099977833,-24.335837011718752,82.56735509350904,44.796430807122675,20.22818355774152,11,-10.349998474121094,11.025001525878906,51.32499694824219,66.84999084472656,22.25,0,0.07416335262926688,-1.9197119314979696,187.4499969482422,-6.782557352687658,184.1000061035156,-1.3362878701948164,180.1499938964844,0.07416335262926688 6133,2023-11-07,185.8999938964844,187.1999969482422,183.1000061035156,185.0,78059.0,-0.00455157217411295,1.3428519112723376,-1.0588087459161282,49.59622732026049,34.234732005386775,-12.726209832622487,1.6873052796682089,41.721179490955166,51.8866506579553,38.583573110600575,4.099990844726591,-25.932864974960125,1.4649940490722884,-33.17931662450687,36.109304722651444,-15.857161287717304,18.78714938586188,-22.292397427734414,61.5151145241479,20.262791587204823,17.322155336789585,11,-9.474990844726591,11.875007629394503,52.175003051757784,67.69999694824216,23.600006103515597,1,0.05863372519174437,-1.12631707442433,186.75,-1.9197119314979696,187.4499969482422,-6.782557352687658,184.1000061035156,0.05863372519174437 6134,2023-11-08,186.6000061035156,190.3500061035156,183.1499938964844,184.8999938964844,73537.0,0.003765531092061236,-1.769228963461163,1.8889152622832857,43.68421511542525,36.80276070739396,-11.39513215752271,-2.4708844237824508,39.53935757733336,50.96382289858201,39.918168684457086,7.200012207031193,-23.405071722228996,4.280005645751913,-23.399252606654585,31.95926389815841,-9.559623480451336,18.119634771955162,-21.846713493515608,43.500061035155966,3.9149528181553492,13.839629126203244,11,-10.175003051757784,11.17499542236331,50.424991607666044,66.99998474121097,37.199996948242216,2,0.10235793258297621,1.3428519112723376,185.8999938964844,-1.12631707442433,186.75,-1.9197119314979696,187.4499969482422,0.10235793258297621 6135,2023-11-09,190.4499969482422,195.25,184.8999938964844,186.6000061035156,70859.0,0.020632318964613594,-1.8551680883618975,2.264684235091465,61.038956627099516,41.121121737896765,-12.578115964021237,-9.522328541483034,34.115356819931606,46.78180818449414,40.396057118510406,10.350006103515597,-20.948878177902827,9.852496337890614,-9.791022694434446,29.496015370215673,0.030736821728083896,19.674255854053143,-24.596836042642195,63.076899601862976,18.30892849192248,9.821759516162523,11,-12.524993896484375,7.325004577636719,44.599998474121094,63.149993896484375,40.65000915527341,3,0.06642168211066579,-1.769228963461163,186.6000061035156,1.3428519112723376,185.8999938964844,-1.12631707442433,186.75,0.06642168211066579 6136,2023-11-10,185.0,188.6499938964844,184.3500061035156,187.4499969482422,94683.0,-0.02861641919439517,-1.2933361545253639,-0.6363643569693151,60.757151624758315,46.217671240332834,-4.5583527010017235,-4.479189125882954,37.85687682510485,52.01960031897522,38.658937549737324,6.099990844726591,-17.003168452440065,4.5149993896484375,-14.993408339597238,24.023407118894113,-5.2392044749744,14.269203254271275,-17.383028748735995,15.637817703218484,-30.226241755697774,9.754203864622834,11,-7.025001525878906,12.775001525878906,49.44999694824219,68.59999084472656,48.0,4,0.10702704352301518,-1.8551680883618975,190.4499969482422,-1.769228963461163,186.6000061035156,1.3428519112723376,185.8999938964844,0.10702704352301518 6137,2023-11-13,181.8500061035156,187.3000030517578,180.8500061035156,185.8000030517578,76620.0,-0.017026994035050813,-1.1680673130925494,1.6122456605818394,55.59600500166192,49.465484088892,1.903666239159577,-1.9613776105348677,39.23946045236232,55.01994712030765,36.708820395532385,6.449996948242216,-12.585935859044326,1.7025054931640398,-17.444994926154862,20.850005912482942,-7.871244716495397,11.276255702823477,-12.575053127327436,6.944447387884926,-39.00879970518091,9.573750209659446,11,3.6499938964844034,15.92499542236331,52.59999084472659,71.74998474121097,57.75,0,0.14819904340779244,-1.2933361545253639,185.0,-1.8551680883618975,190.4499969482422,-1.769228963461163,186.6000061035156,0.14819904340779244 6138,2023-11-14,196.9499969482422,197.6499938964844,182.6000061035156,182.6000061035156,73085.0,0.08303541566081196,-1.0975606125211466,-3.632911881390811,75.64208918264204,54.56753819585851,-11.17325764539683,-17.447939730695737,22.620691115206398,40.083329106815086,34.30277712477621,15.799987792968807,-7.943823281396902,16.479996490478527,-3.596419026255546,36.5564120072126,6.44178873211149,26.518204248845564,-26.116541150625324,95.83334847103174,43.83758675011093,10.038207758367038,11,-7.6999969482421875,0.8250045776367188,37.349998474121094,55.899993896484375,46.05000305175781,1,0.061183057824187204,-1.1680673130925494,181.8500061035156,-1.2933361545253639,185.0,-1.8551680883618975,190.4499969482422,0.061183057824187204 6139,2023-11-15,200.6999969482422,204.1000061035156,196.3000030517578,197.1000061035156,97851.0,0.019040365870051312,-2.000002934384223,0.25087060219620516,78.28843274802608,57.93900746816679,-13.076858057106449,-21.164690472810378,17.270684253559295,36.36368873579045,31.98075215879114,7.800003051757784,-1.8379268175238508,19.519996643066406,-2.3762013102988533,41.416194596431666,8.57189766638379,30.468095619749022,-27.72121810271591,85.37630470850146,27.406641167865196,10.948098976682626,11,-8.224990844726591,-2.9249954223632812,34.025001525878906,52.149993896484375,41.80000305175781,2,0.043846552992361065,-1.0975606125211466,196.9499969482422,-1.1680673130925494,181.8500061035156,-1.2933361545253639,185.0,0.043846552992361065 6140,2023-11-16,198.5500030517578,201.0,196.5500030517578,199.3999938964844,58781.0,-0.010712475979951508,1.1975277012745789,-0.2361091684362729,75.50232560991543,60.85383177077519,-9.679475731750017,-19.747571024810185,17.601509890540967,38.527058175232725,30.910852705785217,4.4499969482421875,2.4406129809187007,17.192502593994135,-5.226713931259553,39.61171911924782,5.982894331367277,28.402110856620993,-22.459101480432594,76.12901913222458,13.381030873467594,11.209608262626851,11,-6.074996948242216,-2.9250030517578125,37.374996185302734,52.399993896484375,43.94999694824219,3,0.12717199502342913,-2.000002934384223,200.6999969482422,-1.0975606125211466,196.9499969482422,-1.1680673130925494,181.8500061035156,0.12717199502342913 6141,2023-11-17,200.1999969482422,205.5,199.0,199.0,57953.0,0.008310218439302908,-9.83336088399476,-1.4117763216945942,80.41402361079963,64.50215853784319,-10.427218468339817,-20.756642414736007,14.207503273510952,36.7963837801791,29.39307808616781,6.9499969482421875,6.2713244362300316,17.759996795654303,-6.1308627255871215,41.65085631689573,5.814567035033576,29.70542655627503,-21.308184923697922,78.49896809705214,8.361488270139844,11.945429760620716,11,-7.024993896484375,-15.424995422363281,35.70000076293945,47.0,39.199996948242216,4,0.15434570242906642,1.1975277012745789,198.5500030517578,-2.000002934384223,200.6999969482422,-1.0975606125211466,196.9499969482422,0.15434570242906642 6142,2023-11-20,200.5,204.3999938964844,197.3000030517578,199.3999938964844,44130.0,0.001498516764889768,-1.6792479990787232,0.916674084152412,74.66530432265553,67.2876115381093,-9.579004144564152,-19.940716936957926,12.250296500180752,36.4166256486061,27.108596101713328,7.099990844726591,7.4129795816880915,16.702500152587902,-8.0822661593389,41.487266464514704,4.310116996624487,29.094883308551317,-18.415205418401058,78.16593304521537,10.12257355175376,12.392383155963405,11,-7.3249969482421875,-17.474998474121094,17.0,28.5,39.19999694824219,0,0.16209476309226933,-9.83336088399476,200.1999969482422,1.1975277012745789,198.5500030517578,-2.000002934384223,200.6999969482422,0.16209476309226933 6143,2023-11-21,201.1000061035156,201.8999938964844,198.25,199.8000030517578,55237.0,0.00299254914471625,1.5172557128800617,1.181814398668336,72.99672647800922,70.54455724506307,-8.712339116540363,-19.542188345433658,10.320507487827484,35.723576633451756,25.000066535355735,3.6499938964844034,8.28982964308679,16.032505798339827,-9.593965678532072,41.658977275211726,3.2192700599038915,28.845741536775762,-16.205386871708527,52.17396352153034,-12.565156070628731,12.813235738435944,11,-7.925003051757784,-18.07500457763669,12.949996948242216,25.074996948242216,38.3999938964844,1,0.19144703546245667,-1.6792479990787232,200.5,-9.83336088399476,200.1999969482422,1.1975277012745789,198.5500030517578,0.19144703546245667 6144,2023-11-22,202.5,203.3999938964844,198.3999938964844,200.6000061035156,32225.0,0.006961680029804462,1.7027160778944002,1.46153033557525,71.39535692462084,71.69526838923211,-8.515195837577295,-19.04387754038447,7.6408338362227255,34.22655917614577,22.555182224047364,5.0,9.508785137089745,15.607499694824213,-9.49486408319072,40.709863472839146,3.0563178058167466,28.15868158383168,-15.132735076009766,66.48043549792258,3.0114968062062104,12.551181889007472,11,-9.324996948242188,-19.474998474121094,10.450004577636719,23.675003051757812,46.5,2,0.19999999999999996,1.5172557128800617,201.1000061035156,-1.6792479990787232,200.5,-9.83336088399476,200.1999969482422,0.19999999999999996 6145,2023-11-23,203.6000061035156,204.3999938964844,200.8000030517578,202.0,25745.0,0.005432128906249778,1.2500071525982783,0.8421111807128011,69.81596957377597,72.70180371690073,-8.441413803585903,-18.028105959262803,5.179846089124936,33.1355338333251,20.010891310902363,3.599990844726591,10.739008705178662,14.777505493164028,-9.14549522619589,38.70050621252395,2.8160051334840546,26.739005852844002,-14.056812970404195,76.82933410247549,15.399402245948878,11.961500359679963,11,-10.425003051757784,-20.57500457763669,8.199996948242216,22.574996948242216,40.59999084472659,3,0.19106086802721722,1.7027160778944002,202.5,1.5172557128800617,201.1000061035156,-1.6792479990787232,200.5,0.19106086802721722 6146,2023-11-24,203.3999938964844,204.6000061035156,201.1000061035156,203.0,30793.0,-0.0009823781976190382,1.4999836514043952,0.24999523164662998,70.6832222316577,74.37816118690027,-5.986417856315967,-15.649430395340715,3.8627643044949025,33.35143848864223,17.58667071849608,3.5,12.529838824914918,12.684993743896513,-9.404467443132575,34.7744549309256,1.6402631503819691,23.729724337411056,-11.941983939346358,83.56148348811662,23.780612425592714,11.04473059351455,11,-9.349990844726591,-20.374992370605497,8.400009155273409,22.77500915527341,35.40000915527341,4,0.1922320908397599,1.2500071525982783,203.6000061035156,1.7027160778944002,202.5,1.5172557128800617,201.1000061035156,0.1922320908397599 6147,2023-11-27,201.3000030517578,205.6000061035156,201.1000061035156,202.1999969482422,32421.0,-0.010324439074444247,-5.923141931545779,-2.250019073777211,68.55423471997167,73.5906218021591,-0.9357000713317518,-11.019179690240264,4.638211782877818,35.43132105752923,14.948026580918535,4.5,12.830362575275501,8.620002746582031,-9.315565821882075,26.555571315046137,-0.3477815376500075,17.58778703081407,-8.156954289476346,41.49660570076206,-17.318653039832093,8.96778428423205,11,-0.34999847412109375,-18.224998474121094,10.5,24.875,37.5,0,0.18926969829667817,1.4999836514043952,203.3999938964844,1.2500071525982783,203.6000061035156,1.7027160778944002,202.5,0.18926969829667817 6148,2023-11-28,199.25,201.1999969482422,197.8999938964844,199.8999938964844,40307.0,-0.010183820271630672,1.030771108774021,0.7222203384083595,64.76079475367993,72.08755091389843,1.648193694905217,-7.569442618253561,5.663934182043107,37.46665498357163,13.049605983771645,3.400009155273409,13.596145155860881,5.434999847412115,-11.014127698954667,21.884127393778897,-2.7895639257712617,13.659563620595492,-4.362977209945768,17.53251900409783,-41.434635245840845,8.224563773183384,11,1.8250045776367188,-16.17499542236328,4.400001525878906,17.925003051757812,38.1499938964844,1,0.20301127703007382,-5.923141931545779,201.3000030517578,1.4999836514043952,203.3999938964844,1.2500071525982783,203.6000061035156,0.20301127703007382 6149,2023-11-29,207.5,207.5,199.8000030517578,199.8000030517578,72384.0,0.04140526976160608,1.0,-11.846260387811116,68.04233709824564,71.25866330149069,-6.186347963474361,-14.403885132563005,-3.677445854013058,29.214682603064205,11.831606867583288,8.25,15.301310235644678,12.317499542236334,-3.8940701994487767,28.529069283921444,4.211714671393764,20.423284413078903,-11.113159546061183,100.0,39.83620168582776,8.105784870842557,11,-5.099998474121094,-23.474998474121094,-7.024997711181641,8.675003051757812,34.69999694824219,2,0.15421686746987961,1.030771108774021,199.25,-5.923141931545779,201.3000030517578,1.4999836514043952,203.3999938964844,0.15421686746987961 6150,2023-11-30,206.3999938964844,209.5,204.6000061035156,207.6000061035156,142545.0,-0.005301234233810126,-1.0416693157687147,-0.15584580293958958,74.94172137660622,70.65062971991364,-4.308839578831368,-12.171604458623477,-3.4558719516222993,30.271172141785343,11.501088827566557,4.899993896484403,14.42191147707885,10.102494049072305,-5.966549247590876,26.171537345735487,2.0679724007407287,18.137015697403882,-8.5,73.27582351378176,7.1708057762020445,8.034521648331587,11,-2.999992370605497,-21.34999084472659,-12.749992370605497,8.375007629394503,30.200012207031193,3,0.20639538451188488,1.0,207.5,1.030771108774021,199.25,-5.923141931545779,201.3000030517578,0.20639538451188488 6151,2023-12-01,202.0,206.8999938964844,199.1999969482422,206.0,59487.0,-0.021317800516462815,1.6551769497090139,3.333299425258283,72.81992829232186,70.44558793876544,0.41721026468903233,-6.983730047817801,0.0673733892062387,34.56968763741179,10.96804609618597,7.699996948242216,12.836753970136499,4.974999999999994,-10.720606460218761,20.67060646021875,-2.8728032301093833,12.822803230109372,7.5,35.344861605486685,-36.663767958549,7.847803230109379,12,1.6999969482421875,-16.949996948242188,-11.124996185302734,12.775001525878906,33.19999694824219,4,0.2089108759813969,-1.0416693157687147,206.3999938964844,1.0,207.5,1.030771108774021,199.25,0.2089108759813969 6152,2023-12-04,200.6000061035156,204.6000061035156,196.5,201.8000030517578,54579.0,-0.006930662853883218,1.3823536671566048,0.299999237060554,55.99344748946539,68.55633471781614,2.0482804290687397,-4.7357304079505695,0.6529877859950659,35.879789106487124,10.291121326807339,8.100006103515597,11.501365865746749,2.882505798339821,-12.110729205407523,17.875740802087165,-4.614111703533865,10.379123300213507,8.899993896484403,31.538508488581513,-35.90916687182259,7.496617501873679,12,2.3999938964844034,-15.550003051757784,-11.050003051757784,14.17499542236331,32.699996948242216,0,0.19042869285123487,1.6551769497090139,202.0,-1.0416693157687147,206.3999938964844,1.0,207.5,0.19042869285123487 6153,2023-12-05,196.8000030517578,200.0,194.5,200.0,66613.0,-0.0189431851253129,2.437503278258589,2.6666709052299002,43.606567382812486,65.46869143539298,5.782248285670221,-0.08143133777369371,3.593783190024567,39.482264599475144,9.373836206518519,6.100006103515597,9.574411606808525,-1.4624977111816406,-15.402474596534972,12.477479174171691,-8.432486153858292,5.507490731495011,12.179996948242177,15.333353678385416,-47.78736436197621,6.969988442676664,12,5.1999969482421875,-11.700004577636719,-7.25,17.974998474121094,34.800003051757784,1,0.21341463083694223,1.3823536671566048,200.6000061035156,1.6551769497090139,202.0,-1.0416693157687147,206.3999938964844,0.21341463083694223 6154,2023-12-06,205.6999969482422,206.5,196.5,197.6499938964844,73184.0,0.04522354552069641,1.0725368938194848,-2.515628352764457,59.597307243603204,64.33328450981823,-2.923530853989064,-7.881207527004079,-5.941091488838197,30.383395764937717,8.97398065616147,10.0,8.67498899959034,6.482496643066412,-6.689212467485476,19.6542057536183,-0.10335791220953183,13.068351198342356,2.411203051757809,74.66664632161458,12.646468133156318,6.585854555275943,12,-3.6999969482421875,-13.074996948242188,-16.149993896484375,9.075004577636719,20.699996948242216,2,0.15410791161177562,2.437503278258589,196.8000030517578,1.3823536671566048,200.6000061035156,1.6551769497090139,202.0,0.15410791161177562 6155,2023-12-07,203.1000061035156,204.8000030517578,200.6999969482422,203.8000030517578,50977.0,-0.01263972233009214,2.0370449908729733,-0.08695610967369334,53.795823804911144,62.456906906846385,-0.44915741926126884,-4.516480116522445,-3.9805980067375515,32.76897064636529,9.037967326323182,5.0,7.834871244542796,3.2500053405761378,-9.351579554069701,15.851590235221977,-3.0507871067467818,9.550797787899057,4.194521896484389,69.35492206938775,9.030102542931438,6.300792447322923,12,-1.1000061035155966,-7.925003051757784,-16.050003051757784,11.67499542236331,18.0,3,0.19251595110636366,1.0725368938194848,205.6999969482422,2.437503278258589,196.8000030517578,1.3823536671566048,200.6000061035156,0.19251595110636366 6156,2023-12-08,204.8000030517578,210.8000030517578,201.5,203.0,74822.0,0.00837024567776612,-2.8749988079078626,-2.571444141689269,55.42929803774239,60.998580608820916,-2.156452573090604,-4.908726633288268,-6.481160346165922,30.311399710014484,9.269641705679172,9.300003051757812,7.065596865821931,3.9600021362304574,-6.689215455766771,14.609219728227686,-1.3646066597681568,9.284610932229072,-10.300003051757812,63.190190940774386,4.910561458498428,5.324608795998619,12,-2.1500015258789062,-8.974998474121094,-17.875,9.974998474121094,14.399993896484375,4,0.15527345008740645,2.0370449908729733,203.1000061035156,1.0725368938194848,205.6999969482422,2.437503278258589,196.8000030517578,0.15527345008740645 6157,2023-12-11,208.8000030517578,209.8999938964844,202.8000030517578,204.6000061035156,68489.0,0.019531249708961695,1.2187545448693233,2.3333276819395743,58.95348800073245,60.35332430293786,-5.566023805090225,-7.152912214924271,-11.200170441477724,25.55502414962183,9.223618803061177,7.099990844726591,6.429312999889845,6.612502288818348,0.04136392631366448,13.183640651323032,3.3269331075660205,9.898071470070676,-13.974002990722653,87.73006364692479,27.49344540428372,3.285569181252335,12,-6.150001525878906,-12.974998474121094,-21.712501525878906,5.974998474121094,12.5,0,0.12643675052983738,-2.8749988079078626,204.8000030517578,2.0370449908729733,203.1000061035156,1.0725368938194848,205.6999969482422,0.12643675052983738 6158,2023-12-12,209.0,210.5,206.6000061035156,209.1000061035156,66382.0,0.0009578397764324897,1.6896566239069093,-0.023810994328805683,57.77512188782669,59.21252261289131,-4.73552999912377,-6.749938919522577,-12.128454436651964,24.630456798884154,10.200616585455297,3.8999938964844034,5.766550891187592,6.209999084472656,-0.5462518693860829,12.966250038331395,2.8318736075432867,9.588124561402026,-13.854519879150388,87.41256875790282,26.81051506258055,3.3781254769293745,12,-6.349998474121094,-13.174995422363281,-21.912498474121094,5.775001525878906,15.300003051757812,1,0.11626795718544414,1.2187545448693233,208.8000030517578,-2.8749988079078626,204.8000030517578,2.0370449908729733,203.1000061035156,0.11626795718544414 6159,2023-12-13,209.5,212.1000061035156,206.8999938964844,209.3999938964844,66984.0,0.0023923444976077235,-1.0392180328751717,-1.0,57.160189949786734,57.236796898800264,-5.500423451352617,-6.911202674880826,-13.378842112815676,23.307231810156622,10.865093481027642,5.200012207031193,5.349810732720471,6.269998931884771,-1.0369101484526198,13.576908012222162,2.616544391716076,9.923453472053467,-14.04142942053221,77.1929472327407,17.873390158878507,3.653454540168695,12,-6.1999969482421875,-13.024993896484403,-22.39999771118164,5.275001525878906,13.399993896484403,2,0.10548928927692414,1.6896566239069093,209.0,1.2187545448693233,208.8000030517578,-2.8749988079078626,204.8000030517578,0.10548928927692414 6160,2023-12-14,223.8000030517578,225.1000061035156,215.6000061035156,216.1999969482422,100369.0,0.06825777113010889,-1.1590939041052997,75.99542264268257,68.44486373177183,56.7506786142947,-19.07903651107719,-20.26135775399328,-28.333341291722945,8.20930178863091,11.961844921399202,15.600006103515597,5.655130586145674,19.307501983642567,7.855530453644803,30.75947351364033,13.581516218643685,25.03348774864145,-27.675775051328117,94.49151391717594,36.65880874114532,5.725985764998884,12,-14.0,-20.824996948242216,-36.70000076293945,-9.025001525878906,-2.5,3,0.011617474572264808,-1.0392180328751717,209.5,1.6896566239069093,209.0,1.2187545448693233,208.8000030517578,0.011617474572264808 6161,2023-12-15,231.1000061035156,232.1999969482422,224.1000061035156,224.5,337271.0,0.03261842248531832,-1.1891885204323511,0.8684211583017747,74.6281079071569,58.821196438482644,-24.381032813649,-26.48564778731759,-36.29387939548488,0.10101239502273529,12.911671899313884,8.399993896484375,5.310346787048729,25.0625045776367,8.744967670252123,41.38004148502128,16.903736123944412,33.22127303132899,-33.237231416900755,96.25853376500827,34.85745166014364,8.158768453692286,12,-17.750007629394503,-24.57500457763669,-43.25000381469724,-16.32500457763669,-3.6000061035155966,4,-0.04327130997790085,-1.1590939041052997,223.8000030517578,-1.0392180328751717,209.5,1.6896566239069093,209.0,-0.04327130997790085 6162,2023-12-18,233.0,233.0,226.0,227.6999969482422,87122.0,0.008221522485089672,1.6415079129731303,0.8030300227956885,77.96190029268567,62.63845565069078,-23.693374810227027,-27.22165064297394,-38.6557450211391,-2.639553276178617,14.10398697185731,7.0,4.865586099859968,25.337498474121105,5.294153592242537,45.38084335599967,15.315826033181821,35.35917091506039,-32.390247532454964,100.0,31.684584910278176,10.021672440939291,12,-18.25,-26.074996948242188,-45.125,-18.224998474121094,8.399993896484403,0,-0.05922748090883179,-1.1891885204323511,231.1000061035156,-1.1590939041052997,223.8000030517578,-1.0392180328751717,209.5,-0.05922748090883179 6163,2023-12-19,239.6000061035156,242.1000061035156,232.3000030517578,232.3000030517578,80276.0,0.02832620645285666,-1.6849312205144849,1.3773582732818703,77.34243280801834,64.61013626895912,-26.35527351967022,-32.4533449194702,-45.91480434732284,-9.825149197128638,15.553311987795999,9.800003051757784,5.074688190119616,30.01250457763669,5.685479085142731,54.33953007013065,17.848991831389725,42.176017323883656,-35.75122888272506,92.89772973572826,27.409169811202858,12.16351274624698,12,-18.20000457763669,-27.25,-47.96250534057614,-24.82500457763669,-0.3000030517577841,1,-0.07637730628375505,1.6415079129731303,233.0,-1.1891885204323511,231.1000061035156,-1.1590939041052997,223.8000030517578,-0.07637730628375505 6164,2023-12-20,243.0,245.1999969482422,239.1000061035156,239.6000061035156,59102.0,0.014190291360073992,-1.7727269574625757,0.4657523938521795,80.00002001153658,67.52171362525084,-26.71746960847352,-34.42879168087836,-49.877007670160594,-13.750602502050327,17.002095284017262,6.099990844726591,6.661916441573879,31.387498474121088,3.1210233317125358,59.65397361652964,17.254260902916798,45.52073604532538,-34.56107531328246,92.56757557871296,26.904755081121223,14.133237571204283,12,-19.650001525878906,-23.150001525878906,-49.48749923706055,-28.224998474121094,-4.100006103515597,2,-0.07695471995161396,-1.6849312205144849,239.6000061035156,1.6415079129731303,233.0,-1.1891885204323511,231.1000061035156,-0.07695471995161396 6165,2023-12-21,242.5,244.3000030517578,238.3000030517578,238.5,68726.0,-0.002057613168724326,-1.727276510448817,1.1764727001821984,85.46411323683144,70.85891531403851,-22.396014485434137,-32.53306407919308,-49.827666996276264,-13.832205399958895,18.39024728301762,6.0,9.242284197655266,28.94249877929687,-2.2087339697359596,60.0937315283297,13.366882404780455,44.518115153813284,-28.914525196669018,87.20380038024052,16.974546957752267,15.575616374516418,12,-18.5,-22.650001525878906,-47.374996185302734,-27.724998474121094,8.699996948242188,3,-0.0808247674371777,-1.7727269574625757,243.0,-1.6849312205144849,239.6000061035156,1.6415079129731303,233.0,-0.0808247674371777 6166,2023-12-22,242.5,244.3000030517578,238.5,240.5,33157.0,0.0,1.071427403665375,0.5,87.61221514406549,74.0432183299644,-18.42328896444974,-31.045305617062496,-49.073860408832246,-14.405342508962946,19.833979106942383,5.8000030517578125,10.720327771149897,26.987498474121082,-6.313203083714711,60.288200031956876,10.337147695203186,43.63784925303898,-24.488492096381435,85.93751365939994,10.367420194997862,16.650350778917897,12,-16.599998474121094,-22.650001525878906,-48.44999694824219,-27.724998474121094,5.6999969482421875,4,-0.08742266782780284,-1.727276510448817,242.5,-1.7727269574625757,243.0,-1.6849312205144849,239.6000061035156,-0.08742266782780284 6167,2023-12-27,239.3999938964844,246.5,237.6999969482422,242.1000061035156,45397.0,-0.01278353032377566,-1.8852440153088026,-1.3500061035155966,88.72727514850274,77.48234647003953,-11.763230684871559,-26.292628786099186,-45.284049591004276,-11.840046717279591,21.30144487105394,8.800003051757812,12.808933182424596,21.982492828369175,-12.24118673608507,56.20617239282342,4.870653046142053,39.0943326105963,-17.582097526618526,49.99994627185815,-31.818657815353404,17.111839782227126,12,-12.699996948242216,-18.899993896484403,-50.424991607666044,-24.624992370605497,3.300003051757784,2,-0.04970757811142601,1.071427403665375,242.5,-1.727276510448817,242.5,-1.7727269574625757,243.0,-0.04970757811142601 6168,2023-12-28,239.6999969482422,241.1999969482422,236.8000030517578,239.3000030517578,40293.0,0.0012531456115554285,1.588236350091104,-0.14814521780410375,86.63793585388392,80.75765157049476,-8.10254349626544,-24.671775592038387,-44.937791441194975,-12.620962229597154,23.202926348995963,4.399993896484375,14.946153739688327,20.259996032714838,-14.223035855147515,54.74302792057719,3.0184800887836616,37.501511976646015,-13.93296399755485,29.896853699628284,-50.64421982225886,17.241515943931173,12,-8.649993896484375,-19.199996948242188,-51.59999465942383,-24.92499542236328,7.8000030517578125,3,0.007092185940283047,-1.8852440153088026,239.3999938964844,1.071427403665375,242.5,-1.727276510448817,242.5,0.007092185940283047 6169,2023-12-29,239.5,240.6000061035156,236.6999969482422,238.8000030517578,39189.0,-0.0008343635827636753,1.6896529951856374,1.7500190737773709,91.36362942782321,83.30418109227826,-3.575529094462297,-23.13778506386268,-43.95158108300171,-12.995742350668252,24.559247579158395,3.900009155273409,16.815089019174934,18.459999084472656,-16.654153138955905,53.57415130790122,0.9029229727583754,36.01707519618694,-10.415692321422625,28.57145081455439,-51.17933305641376,17.55707611171428,12,-4.1999969482421875,-19.0,-51.39999771118164,-25.974998474121094,11.5,4,-0.0008350603266896739,1.588236350091104,239.6999969482422,-1.8852440153088026,239.3999938964844,1.071427403665375,242.5,-0.0008350603266896739 6170,2024-01-02,249.0,252.0,240.8999938964844,241.0,59872.0,0.039665970772442494,-1.7073145315558849,11.428621253405995,92.66408720485812,85.30817879202283,-10.19735104534783,-30.865133473495177,-52.81278915502304,-23.06901407992791,26.033669932871646,12.5,19.236317201575616,25.829998779296886,-10.685207072924811,62.345204631518584,7.572395853186038,44.087601705407735,-17.129181549994996,80.39216077375009,-1.3933871674537386,18.25760292611084,1,-10.0,-25.75,-60.89999771118164,-37.67499542236331,2.8000030517578125,1,-0.040562273508094715,1.6896529951856374,239.5,1.588236350091104,239.6999969482422,-1.8852440153088026,239.3999938964844,-0.040562273508094715 6171,2024-01-03,244.1999969482422,247.3999938964844,241.6999969482422,247.0,58621.0,-0.019277120689790372,2.1666730245115775,-0.35000038146972656,83.65018040760111,85.94020991590233,-3.736644324859526,-23.970491153735793,-46.88628642066405,-18.797775577548066,28.288099529898947,7.3000030517578125,21.840674274559973,18.919995880126947,-17.320461329249895,55.16045308950379,0.7997672754385405,37.040224484815354,-8.705925819238075,49.01959806562475,-30.691542945175414,18.120228604688418,1,-2.0499954223632812,-20.949996948242188,-56.09999465942383,-35.17499542236328,7.0,2,0.028665029023254407,-1.7073145315558849,249.0,1.6896529951856374,239.5,1.588236350091104,239.6999969482422,0.028665029023254407 6172,2024-01-04,238.8000030517578,246.1000061035156,235.3000030517578,244.0,47177.0,-0.02211299739544592,1.2978707516894301,1.857139743107667,75.77854799166101,85.76644493630707,2.8749307560645434,-16.402898563555766,-40.23167816796317,-13.971298628016598,30.597770112551487,10.800003051757784,22.564002818452423,11.610002136230463,-23.150039420524763,46.37004369298566,-5.770018642147136,28.990022914608062,13.199996948242188,20.958087662216034,-55.39208882691523,17.3800207783776,1,4.849998474121094,-15.550003051757812,-50.26250076293945,-29.775001525878906,11.599990844726591,3,0.03936345802494401,2.1666730245115775,244.1999969482422,-1.7073145315558849,249.0,1.6896529951856374,239.5,0.03936345802494401 6173,2024-01-05,238.8000030517578,238.8000030517578,229.8999938964844,236.5,54653.0,0.0,6.739128127218302,-0.4423085387646829,75.56719152815036,85.27390843815306,3.072636943520081,-13.802703019550648,-39.02695520099081,-14.489962574776001,32.97537133367368,8.900009155273409,22.247084801881186,9.510002136230469,-22.48433125126411,41.50433552372505,-6.48716455751682,25.507168829977758,12.86599700927735,40.27152351717054,-34.486079938103565,15.99716669374729,1,2.149993896484375,-15.550003051757812,-46.787498474121094,-29.775001525878906,4.1999969482421875,4,0.016331632523635564,1.2978707516894301,238.8000030517578,2.1666730245115775,244.1999969482422,-1.7073145315558849,249.0,0.016331632523635564 6174,2024-01-08,237.3999938964844,239.5,232.3000030517578,237.5,46710.0,-0.005862684829907483,2.512188404826236,-0.043480856879370394,65.3153018473098,83.03515161709508,4.0171989924700995,-10.441376689000606,-36.10094479334484,-13.596476394617099,34.801750450870195,7.1999969482421875,21.54182856955427,6.524993133544939,-23.63708382611415,36.687070093204056,-8.556045346284606,21.606031613374483,13.395365917968718,33.936642211184385,-36.74159822222337,15.081038479829555,1,3.550003051757784,-14.149993896484403,-45.324989318847685,-30.67499542236331,2.800003051757784,0,0.04254425595275957,6.739128127218302,238.8000030517578,1.2978707516894301,238.8000030517578,2.1666730245115775,244.1999969482422,0.04254425595275957 6175,2024-01-09,242.1999969482422,242.8000030517578,235.5,238.1999969482422,45340.0,0.020219052970366747,1.8076868903834642,-39.997558742763886,63.245809569625834,80.32777321993511,-0.9273561716275083,-12.819158437181443,-39.25546937670441,-18.792413884858576,36.81765304404963,7.3000030517578125,20.55659819361702,9.3699966430664,-18.166319882512255,36.906313168645056,-4.398161619722913,23.138154905855714,7.7595482294921965,70.28573172433019,2.7257756115954805,13.76815826278932,1,-1.25,-18.949996948242188,-48.98749542236328,-39.67499542236328,-1.300003051757784,1,0.036333621645909364,2.512188404826236,237.3999938964844,6.739128127218302,238.8000030517578,1.2978707516894301,238.8000030517578,0.036333621645909364 6176,2024-01-10,236.6000061035156,244.6000061035156,236.0,242.0,58430.0,-0.023121349774101407,-1.6060600455913614,-1.3499984741211009,53.94737458515171,76.46333982400724,4.188135002698203,-4.969424213176438,-32.05887719998097,-13.500396948043573,38.390503785974104,8.600006103515597,18.84565392178405,2.180005645751919,-22.010691326532964,26.370702618036773,-9.915342840390508,14.275354131894346,12.557157022968795,41.358068879252,-21.18557609866047,12.095348486142433,1,4.349990844726591,-13.350006103515597,-42.37500381469724,-34.07500457763669,7.799987792968807,2,0.06424343430317592,1.8076868903834642,242.1999969482422,2.512188404826236,237.3999938964844,6.739128127218302,238.8000030517578,0.06424343430317592 6177,2024-01-11,235.1999969482422,241.0,233.6000061035156,236.6000061035156,51994.0,-0.005917198305822935,-2.217395054152196,0.25926124771823666,44.554445348808684,71.78739643455442,5.509057759010602,-1.570716091963618,-28.93117176233261,-12.366937658049608,39.90900111713768,7.399993896484403,16.79882404691176,-0.5400032043457088,-21.511300825407602,20.431294416716185,-11.025652014876641,9.945645606185224,13.186879409042206,36.05441258900947,-21.714011346877946,10.485648810530947,1,5.75,-11.949996948242188,-40.82499694824219,-34.774993896484375,18.600006103515625,3,0.06802721176701776,-1.6060600455913614,236.6000061035156,1.8076868903834642,242.1999969482422,2.512188404826236,237.3999938964844,0.06802721176701776 6178,2024-01-12,233.3000030517578,240.8000030517578,230.1000061035156,237.3999938964844,77676.0,-0.008078205447011433,-1.0380976186081874,2.9285457379211923,37.532140533021895,65.80611989068761,7.158537871145114,2.3643363090296816,-25.759000174238906,-10.814310041447044,41.25309588530245,10.699996948242216,14.505161242200359,-3.6549972534179744,-20.51622190054283,13.206227393706882,-12.085609576980403,4.775615070144454,14.347398007094569,22.06894447063597,-30.004748388714802,8.430612323562427,1,7.649993896484375,-10.050003051757812,-39.275001525878906,-35.525001525878906,22.399993896484375,4,0.07329614496804338,-2.217395054152196,235.1999969482422,-1.6060600455913614,236.6000061035156,1.8076868903834642,242.1999969482422,0.07329614496804338 6179,2024-01-15,231.6000061035156,233.8999938964844,231.6000061035156,232.3999938964844,30094.0,-0.007286742074602892,-4.750057221331846,0.1951194095952071,36.40898723513061,59.55555322738456,8.5155770783864,6.118606128131972,-22.89640632014229,-9.57408782047861,42.505356759472825,2.299987792968807,12.245089800338235,-6.4599945068359546,-17.70752210891405,4.787533095242139,-12.083758307875001,-0.8362307057969076,15.337498668842073,10.344827586206897,-35.74493214152414,5.623763801039046,1,7.049987792968807,-7.350006103515597,-38.05000686645505,-33.82500457763669,17.699996948242216,0,0.049222770276565075,-1.0380976186081874,233.3000030517578,-2.217395054152196,235.1999969482422,-1.6060600455913614,236.6000061035156,0.049222770276565075 6180,2024-01-16,226.3999938964844,227.5,218.6000061035156,226.0,69461.0,-0.022452556433470106,5.846133079803301,-0.5,32.22958102009508,53.842153295439445,11.368124414894993,12.146128685527941,-16.69759175559375,-4.828838010060764,42.057616536739886,13.0,10.260504485079139,-11.790006256103482,-22.384720877672862,-1.195291634534101,-17.087363566888172,-6.492648945318791,19.856010440838332,29.999953049880023,-10.592897216026866,5.297357310784695,1,5.950012207031193,-0.04999542236330967,-29.087493896484403,-28.624992370605497,22.200012207031193,1,0.06095407872699621,-4.750057221331846,231.6000061035156,-1.0380976186081874,233.3000030517578,-2.217395054152196,235.1999969482422,0.06095407872699621 6181,2024-01-17,221.1000061035156,225.5,219.5,224.5,52547.0,-0.02340984070605623,1.2222247339598864,-8.500114442663692,30.736854954769655,48.83752073578485,14.580032465412643,17.558776633184806,-10.547791525915756,0.03843321102132791,41.09414448949632,6.899993896484403,7.888287147484732,-16.58999404907229,-29.32186682706171,-3.858121271082865,-22.955930438067014,-10.224057660077563,23.496638339778713,11.160717326768404,-27.075542470752673,6.365936388994718,1,10.5,5.649993896484403,-22.51250457763669,-23.32500457763669,32.59999084472659,2,0.08955218112340879,5.846133079803301,226.3999938964844,-4.750057221331846,231.6000061035156,-1.0380976186081874,233.3000030517578,0.08955218112340879 6182,2024-01-18,219.1999969482422,225.8999938964844,219.1999969482422,222.8999938964844,82102.0,-0.008593437823714245,-2.621622959135295,1.0882363500911034,29.124238847566872,43.67719266016446,14.983024350642864,19.364755970121223,-7.7799604684109624,1.4104485661462718,40.042551149989656,6.699996948242216,4.066190235272899,-17.800003051757812,-32.88111629364761,-2.718889809868017,-25.34055967270271,-10.259446430812915,23.836849194665405,2.702661834258035,-35.07704451610883,7.540556620944905,1,12.400009155273409,8.200004577636719,-19.962493896484375,-21.42499542236328,32.0,3,0.11496349132793315,1.2222247339598864,221.1000061035156,5.846133079803301,226.3999938964844,-4.750057221331846,231.6000061035156,0.11496349132793315 6183,2024-01-19,221.3000030517578,221.6000061035156,216.0,220.6999969482422,43981.0,0.009580319948688132,8.333248563145707,-0.16216394551370486,32.156871075537836,39.99292257441202,11.331183424779283,16.678584274565537,-8.942447377910355,-1.2617952726373858,38.27592117249748,5.600006103515597,0.9491208064083025,-14.784996795654308,-31.349545216090576,1.7795516247819592,-23.067271005872442,-6.5027225854361745,20.270632688786264,29.60896569243381,-8.949882226442067,8.282274210218135,1,9.0,8.0,-22.0625,-23.525001525878906,25.09999084472659,4,0.14685946476195433,-2.621622959135295,219.1999969482422,1.2222247339598864,221.1000061035156,5.846133079803301,226.3999938964844,0.14685946476195433 6184,2024-01-22,224.3000030517578,226.1000061035156,220.1999969482422,223.0,53413.0,0.013556258285718936,1.4081625026858695,2.1666497126290625,22.247203956448303,35.437521950725625,7.015261363764068,12.865412358146443,-10.973305245224566,-4.855928247261005,36.3992738423834,5.900009155273409,-1.5346072228863648,-10.849996948242193,-27.87573402227372,6.175740125789332,-19.36286548525794,-2.3371284112264448,15.224981829542742,72.17393958050272,37.29952774049074,8.51286853701576,1,6.0,5.149993896484375,-25.0625,-26.525001525878906,24.699996948242188,0,0.13999105425441627,8.333248563145707,221.3000030517578,-2.621622959135295,219.1999969482422,1.2222247339598864,221.1000061035156,0.13999105425441627 6185,2024-01-23,222.8999938964844,226.0,220.8999938964844,224.3999938964844,58383.0,-0.006241681391998655,1.1702097266411413,-1.153843445191732,24.087600996610007,32.11976932977655,6.023046567797223,13.40924878132384,-8.7245562756992,-4.116916690005553,34.55066590423287,5.100006103515597,-4.1876446591112995,-11.27000579833981,-28.764316581322618,6.224304984642998,-20.0171611898312,-2.52285040684842,14.742992194312109,68.31672996794192,33.77620845177549,8.747155391491402,1,5.600006103515597,10.900009155273409,-23.012489318847685,-25.124992370605497,28.0,1,0.11843880609316515,1.4081625026858695,224.3000030517578,8.333248563145707,221.3000030517578,-2.621622959135295,219.1999969482422,0.11843880609316515 6186,2024-01-24,221.3000030517578,228.0,221.3000030517578,225.0,59431.0,-0.007178065897433972,-2.6216229591352795,2.4666646321614585,26.54156647551595,30.118338343855132,5.838473279656114,14.060440563734147,-6.101221902148552,-3.2130981762709325,32.687137545467834,6.6999969482421875,-5.960051698356892,-11.809996795654286,-29.742723340882094,6.122729749573523,-20.77636006826819,-2.8436335230403813,14.611544151774979,44.166692097981766,7.5814092519850504,8.966363272613897,1,7.099998474121094,12.699996948242188,-14.912498474121094,-23.525001525878906,33.0,2,0.12336196419018042,1.1702097266411413,222.8999938964844,1.4081625026858695,224.3000030517578,8.333248563145707,221.3000030517578,0.12336196419018042 6187,2024-01-25,227.5,228.1999969482422,221.5,223.3999938964844,68882.0,0.028016253333679852,1.4363625266335227,-1.1081106716759448,37.01149530117154,30.06048887364954,-1.752976515714579,7.297354169207779,-11.083182433916477,-10.073895692682129,30.598751738400637,6.899993896484375,-7.945022455213746,-5.015000152587902,-22.85844398355343,12.828443678377624,-13.93672206807068,3.9067217628948754,6.818623427250174,94.26231866112848,55.74147987611508,8.921721915482765,1,-2.5500030517578125,6.5,-17.5625,-29.724998474121094,25.600006103515597,3,0.11516482175051501,-2.6216229591352795,221.3000030517578,1.1702097266411413,222.8999938964844,1.4081625026858695,224.3000030517578,0.11516482175051501 6188,2024-01-26,241.3999938964844,246.8999938964844,232.0,237.1999969482422,192423.0,0.06109887427026117,-1.0410963342304014,1.024387974603472,53.57142857142858,31.967426799904867,-16.07345083356725,-6.818329393970316,-24.065299811555718,-24.506282740606736,29.200997610016234,19.399993896484403,-8.830946034370925,8.799993896484409,-9.203045333491332,26.80303312646015,-0.20152571850346135,17.80151351147228,-25.399993896484403,79.40074670921604,38.6352848933611,9.001519614987874,1,-9.949996948242216,-7.399993896484403,-30.562492370605497,-43.6249923706055,8.900009155273409,4,0.04059653396660878,1.4363625266335227,227.5,-2.6216229591352795,221.3000030517578,1.1702097266411413,222.8999938964844,0.04059653396660878 6189,2024-01-29,239.3000030517578,242.6000061035156,235.0,237.3000030517578,67343.0,-0.008699216643837548,-1.3030300227956764,0.4761908221950115,47.279554821148636,33.63964611113304,-14.266641071562788,-4.9899261672363195,-21.173802103745345,-23.002605985900004,27.746439602857997,7.600006103515597,-9.221097378884906,6.710002899169922,-11.277114087898553,24.697119886238397,-2.2835555943643158,15.70356139270416,-22.68200317382812,70.76926598182081,32.344241109296576,8.993558493534243,1,-7.850006103515625,-5.3000030517578125,-22.424999237060547,-37.974998474121094,12.399993896484375,0,0.0296698318185602,-1.0410963342304014,241.3999938964844,1.4363625266335227,227.5,-2.6216229591352795,221.3000030517578,0.0296698318185602 6190,2024-01-30,238.8999938964844,244.5,227.6000061035156,242.0,78821.0,-0.001671580234735237,3.172834854815564,-1.5500030517577983,52.39083939825186,36.04564438263106,-13.306343350438823,-5.676413492159043,-19.90130373622347,-23.28712659640007,25.17033646309852,16.899993896484403,-9.17921863472887,6.814994049072283,-9.742562426174743,23.37255052431931,-1.463784188551216,15.093772286695781,-21.676354138183626,68.74998882412514,29.427955258087138,8.27877823762351,1,-7.449996948242216,-4.899993896484403,-17.29999542236331,-36.0249938964844,19.600006103515597,1,0.04227713001906541,-1.3030300227956764,239.3000030517578,-1.0410963342304014,241.3999938964844,1.4363625266335227,227.5,0.04227713001906541 6191,2024-01-31,251.1999969482422,253.1999969482422,239.3000030517578,239.3000030517578,137414.0,0.05148599148599131,-1.3361346261851212,-3.8387001506187532,63.559322033898304,39.871764736667885,-23.34234556672618,-18.36677967055013,-31.221094001170115,-36.16078034377239,22.706524381269183,14.300003051757784,-8.623461179575969,18.764997100830072,0.8859580800346976,36.64403612162545,9.8254775904324,27.704516611227746,-33.38283010717774,93.69085112763425,51.72664003495284,8.939519510397686,1,-16.599998474121094,-16.599998474121094,-29.27499771118164,-48.32499694824219,18.300003051757812,2,-0.0011942796791498678,3.172834854815564,238.8999938964844,-1.3030300227956764,239.3000030517578,-1.0410963342304014,241.3999938964844,-0.0011942796791498678 6192,2024-02-01,248.1999969482422,251.6999969482422,245.5,250.0,56082.0,-0.011942675304323802,1.3846156103372487,-0.15126083823367245,62.39600031888581,43.23166798592877,-17.652432287998266,-15.416879366545686,-27.26520308692011,-33.69862106301184,21.24504773312016,6.1999969482421875,-7.3511285855234405,15.294997406005848,-3.745065873378053,34.33506068538975,5.774965766313898,24.8150290456978,-28.967516902890623,80.46874301507822,34.50129087271327,9.520031639691945,2,-11.5,-13.599998474121094,-25.324996948242188,-45.32499694824219,21.699996948242244,3,0.024576978962605134,-1.3361346261851212,251.1999969482422,3.172834854815564,238.8999938964844,-1.3030300227956764,239.3000030517578,0.024576978962605134 6193,2024-02-02,242.6999969482422,252.5,241.8000030517578,248.6999969482422,50280.0,-0.02215954902347128,-1.7435932548221762,3.3333276819395583,58.685437601232756,47.280360613127044,-9.831497495981438,-10.129041990127632,-20.872857202690483,-28.598265886840238,20.38124606444043,10.699996948242188,-5.543747620959607,9.59999771118163,-9.771274867077324,28.971270289440582,-0.08563857794783303,19.28563400031109,-22.10881622677499,58.984360331664256,8.159309847788002,9.685636289129475,2,-5.650001525878906,-8.099998474121094,-19.099998474121094,-39.17499542236328,27.800003051757812,4,0.04285129495692286,1.3846156103372487,248.1999969482422,-1.3361346261851212,251.1999969482422,3.172834854815564,238.8999938964844,0.04285129495692286 6194,2024-02-05,247.5,247.5,240.1000061035156,241.5,47904.0,0.019777515913119048,1.4666646321614678,-1.0,66.61417803426424,52.005535839533074,-12.286559972441069,-14.897377525181469,-24.75147256908849,-33.74372152327231,19.335766530194583,7.399993896484403,-3.153351927462637,13.895000457763672,-6.450380592684809,34.24038150821215,3.7223099325394458,24.067690982987898,-25.604466629461797,77.73437895812239,23.272314625242615,10.172690525224237,2,-10.25,-12.900001525878906,-21.724998474121094,-43.974998474121094,26.399993896484432,0,0.011313143643465917,-1.7435932548221762,242.6999969482422,1.3846156103372487,248.1999969482422,-1.3361346261851212,251.1999969482422,0.011313143643465917 6195,2024-02-06,251.0,251.0,243.5,248.0,31438.0,0.014141414141414232,4.0,0.5,74.23013612716682,57.304265800827615,-12.718925464943936,-18.661062714505363,-27.305879469812794,-37.60585999133258,18.08397109803501,7.5,-0.758208207040127,16.955000305175787,-4.522180122081352,38.432180732432926,6.216410091547232,27.693590518804342,-27.85228808635364,84.17267687578901,23.232231426838013,10.738590213628566,2,-13.650001525878906,-16.400001525878906,-23.099998474121094,-47.474998474121094,21.0,1,0.002788832463116231,1.4666646321614678,247.5,-1.7435932548221762,242.6999969482422,1.3846156103372487,248.1999969482422,0.002788832463116231 6196,2024-02-07,251.8000030517578,256.0,240.6999969482422,251.8000030517578,378154.0,0.0031872631544136443,2.642860516401394,0.0,76.89769209579698,61.73606544467488,-9.764347752388943,-19.250938715293387,-27.12504925789176,-38.829297816246196,16.773598870013593,15.300003051757812,2.0606472441249934,16.995003509521496,-5.8923139017181825,39.882320920761174,5.551344803901657,28.438662215141335,-27.450199736727626,73.58491471389284,5.059761608300178,11.443658705619844,2,-10.0,-15.800003051757812,-20.675003051757812,-45.525001525878906,26.59999084472662,2,0.026608406938203988,4.0,251.0,1.4666646321614678,247.5,-1.7435932548221762,242.6999969482422,0.026608406938203988 6197,2024-02-08,251.1999969482422,266.29998779296875,250.6999969482422,251.1000061035156,107412.0,-0.002382867737266481,-33.66629367783938,100.0,75.29610051487435,64.14991788283552,-6.089310361707021,-18.33061273247631,-25.463260017733887,-38.5375672891212,16.053929532285892,15.599990844726562,5.0038953507303745,15.59499740600586,-8.44019207606567,39.63018688807739,3.5774026649700943,27.612592147041624,-24.951181832113804,42.36640687880676,-29.797442369737084,12.01759474103576,2,-4.25,-10.050003051757812,-18.499996185302734,-44.92499542236328,21.300003051757812,3,0.07285033150509301,2.642860516401394,251.8000030517578,4.0,251.0,1.4666646321614678,247.5,0.07285033150509301 6198,2024-02-09,250.3999938964844,255.8000030517578,249.6000061035156,251.6999969482422,159470.0,-0.0031847255632038163,-3.2758914618553128,-13.001220814889962,72.93496190264469,67.00051866966842,-4.3341865699318305,-17.058430455740023,-23.522790429886953,-37.87957964339208,15.801932950359493,6.199996948242216,8.08367550311607,13.939994812011747,-10.951294929000056,38.83128455302352,1.4943499415058454,26.38563968251765,-20.94708496620879,39.31295798239082,-31.492631200294092,12.445644870505893,2,-3.449996948242216,-9.250000000000028,-16.94999313354495,-44.1249923706055,14.500000000000028,4,0.0778754012592402,-33.66629367783938,251.1999969482422,2.642860516401394,251.8000030517578,4.0,251.0,0.0778754012592402 6199,2024-02-12,243.0,252.1999969482422,242.8999938964844,251.8000030517578,89229.0,-0.029552692000238467,-1.066663840969786,6.769217225958808,65.97774885049634,68.51017527547336,4.0743027555025435,-9.234020368734235,-15.310767472573218,-30.736328881815894,15.218992184758939,9.300003051757784,10.38266172976472,5.970001220703125,-18.974744184293115,30.914746625699365,-6.502371481794995,18.442373923201245,-10.599324760708924,8.98439013399725,-59.569247985255316,12.472372702498117,2,9.799995422363281,-1.850006103515625,-10.900001525878906,-36.724998474121094,21.100006103515568,0,0.11316872427983538,-3.2758914618553128,250.3999938964844,-33.66629367783938,251.1999969482422,2.642860516401394,251.8000030517578,0.11316872427983538 6200,2024-02-13,240.1999969482422,246.0,237.1000061035156,243.0,68592.0,-0.01152264630353006,1.0227251841024345,0.3181820546299138,64.74258353888658,68.64164877602762,7.909916111080463,-5.636112825969974,-11.679067449947695,-28.08901035669595,16.168108974773183,8.899993896484403,10.744772711634823,2.4799980163574276,-21.985536995127575,26.94553302784243,-9.75276948938506,14.712765522099915,-5.08737670465689,10.61641365976023,-58.50125286801027,12.232767505742494,2,11.5,0.9499969482421875,-8.099998474121094,-33.92499542236328,29.300003051757812,1,0.14029973928560802,-1.066663840969786,243.0,-3.2758914618553128,250.3999938964844,-33.66629367783938,251.1999969482422,0.14029973928560802 6201,2024-02-14,240.8999938964844,243.0,235.6000061035156,240.0,49832.0,0.0029142254668430567,1.901954917812083,-0.3214260412749896,61.43344070034191,68.53469770730052,6.252758652082889,-5.034825709716841,-11.380238955695319,-28.90404378847998,17.10700377333031,7.399993896484403,11.761644580604752,2.1899955749512117,-21.013713959114654,25.39370510901705,-9.411859192081721,13.791850341984144,25.399993896484347,17.26381418263059,-46.662582325186726,11.601854767032924,2,10.050003051757784,0.24999999999997158,-8.79999542236331,-34.6249923706055,35.200012207031165,2,0.1290992398981936,1.0227251841024345,240.1999969482422,-1.066663840969786,243.0,-3.2758914618553128,250.3999938964844,0.1290992398981936 6202,2024-02-15,244.3999938964844,244.8000030517578,240.0,242.1000061035156,77537.0,0.014528850513395808,2.096770065268111,2.5555593231833265,53.11203240687392,67.91543046348286,2.4105355511948403,-6.904081411023782,-13.77501669773622,-32.45199436970046,18.10702249828811,4.8000030517578125,12.652136914528626,4.4299957275390796,-16.980486458917397,25.840477913995585,-6.275245365689159,15.135236820767318,21.28599426269531,43.56430258636536,-17.644413821891533,10.705241093228251,2,6.550003051757784,-3.2500000000000284,-12.29999542236331,-38.09999084472659,35.6000061035156,3,0.1391162064202045,1.901954917812083,240.8999938964844,1.0227251841024345,240.1999969482422,-1.066663840969786,243.0,0.1391162064202045 6203,2024-02-16,253.8000030517578,254.8999938964844,245.8000030517578,246.1000061035156,63759.0,0.038461576882259596,-1.1927680720067575,3.3478425284610394,63.063055880129234,67.52086133524564,-5.866253538854949,-14.487197490642814,-21.81528318008759,-41.83779674093765,19.758309757987586,10.5,12.024450333865616,12.205004882812489,-8.146275267283272,32.55628503290825,2.0293648077646083,22.38064495786037,11.284265466308625,94.30056196653487,32.88424397207104,10.175640075047877,2,-2.850006103515625,-12.650009155273438,-21.70000457763672,-47.5,17.400009155273438,4,0.07368005013155443,2.096770065268111,244.3999938964844,1.901954917812083,240.8999938964844,1.0227251841024345,240.1999969482422,0.07368005013155443 6204,2024-02-19,255.6999969482422,255.6999969482422,248.0,252.1000061035156,54158.0,0.007486185475328311,3.277786961331587,0.46753146383368505,64.73684083722006,66.46605074747379,-7.24236738988165,-14.666106152177235,-22.592338661243048,-43.643732463255674,21.078173272723937,7.6999969482421875,11.71786709547169,12.534999084472645,-7.02793859949287,32.09793676843819,2.7535302424898873,22.316467926455402,8.794586321533245,100.0,37.87916926059208,9.781468841982766,2,-4.75,-14.550003051757812,-23.599998474121094,-49.399993896484375,11.699996948242244,0,0.03597965216286059,-1.1927680720067575,253.8000030517578,2.096770065268111,244.3999938964844,1.901954917812083,240.8999938964844,0.03597965216286059 6205,2024-02-20,249.3000030517578,255.3000030517578,247.3999938964844,254.1000061035156,41156.0,-0.025029307676448065,1.1944479177042215,-1.3333375718966114,48.14090638987844,63.270852335705065,-1.2391918912274775,-6.521227375691581,-15.036803980422178,-37.16678061799459,22.441422066253136,8.300003051757784,11.929178551043577,4.815004730224615,-12.41401240959243,22.044021870041632,-3.7995038396838936,13.429513300133124,14.616688674692398,68.15921984281167,9.61738169752524,8.614508569908512,2,1.649993896484375,-8.150009155273438,-17.850006103515625,-42.95000457763672,12.999984741210938,1,0.05936623694579368,3.277786961331587,255.6999969482422,-1.1927680720067575,253.8000030517578,2.096770065268111,244.3999938964844,0.05936623694579368 6206,2024-02-21,248.6000061035156,252.6000061035156,239.8000030517578,249.6000061035156,61799.0,-0.0028078497379596667,2.6571437290736526,0.20833320087865262,50.409845420346755,60.50571288075755,-1.1631699481372095,-3.8695081329038032,-13.220379893266653,-36.47614400141384,23.299457353975225,12.800003051757784,11.157248890363434,2.750007629394503,-10.643707905370348,16.143723164159354,-3.946850137987923,9.446865396776928,14.750351910475928,55.345952388720974,-0.40483581654171985,6.6968577673824194,2,-2.900001525878878,-7.450012207031222,-19.250003814697237,-34.7250061035156,15.699981689453153,2,0.08407076984455819,1.1944479177042215,249.3000030517578,3.277786961331587,255.6999969482422,-1.1927680720067575,253.8000030517578,0.08407076984455819 6207,2024-02-22,253.6999969482422,255.5,252.1999969482422,253.8999938964844,63468.0,0.020514846015743826,-1.0625038743056052,0.19999694824221592,61.36363779665579,59.22001020231434,-6.561225169573845,-7.279229996635706,-17.250614635156865,-41.530386472362665,24.269444632647733,6.899993896484403,9.65654991186571,6.539998626708979,-4.148787579931138,17.228784833349096,1.195605523388906,11.884391730029051,9.095354027539827,87.42137881925717,30.754439905471656,5.344393103320061,2,-8.049995422363281,-12.550003051757812,-24.524993896484375,-37.274993896484375,4.699996948242244,3,0.088293296904703,2.6571437290736526,248.6000061035156,1.1944479177042215,249.3000030517578,3.277786961331587,255.6999969482422,0.088293296904703 6208,2024-02-23,251.1999969482422,254.3999938964844,248.1000061035156,253.8999938964844,42873.0,-0.00985415857340366,2.405401615783353,13.500190737771932,54.0130126714173,57.890595071305555,-4.398343571758687,-4.223958605897394,-13.694300183121015,-38.99711446140972,23.284323977752702,6.299987792968807,7.789346925841301,3.5499984741210824,-6.9233275461224935,14.023324494364658,-1.6866645360007055,8.78666148424287,11.051447130094516,71.69810234332864,16.96504721641012,5.236663010121795,2,-5.549995422363281,-10.050003051757812,-21.699993133544922,-34.774993896484375,4.900009155273381,4,0.11464969507022649,-1.0625038743056052,253.6999969482422,2.6571437290736526,248.6000061035156,1.1944479177042215,249.3000030517578,0.11464969507022649 6209,2024-02-26,246.3999938964844,252.6999969482422,244.5,250.8000030517578,41825.0,-0.019108292635635626,1.0,1.629634862416402,45.14767226177135,55.713382707181644,1.0445090267465673,1.1965801008080064,-7.888099178971885,-34.19780016028756,22.10262559660489,8.199996948242188,5.921040942505897,-1.6050041198730298,-11.342071056836772,8.132062817090741,-6.473537588354901,3.2635293486088415,15.318421422355897,42.038166418023046,-8.600392845951262,4.868533468481879,2,-0.7499923706054972,-3.1500015258789347,-16.59999084472659,-29.97499084472659,10.800018310546847,0,0.10064942745479777,2.405401615783353,251.1999969482422,-1.0625038743056052,253.6999969482422,2.6571437290736526,248.6000061035156,0.10064942745479777 6210,2024-02-27,249.0,251.3999938964844,244.8000030517578,246.3999938964844,51280.0,0.010551973084089727,-1.2758637018952605,-0.5909092485408787,47.15446826683405,54.12683021456965,-0.19662001641410143,-0.6408172263031133,-9.891951780029956,-36.810527202218566,21.908939265964626,6.599990844726591,4.318447650569112,0.4900016784667969,-8.255982871459025,9.23598622839259,-3.882990596496114,4.862993953429708,12.196047134533785,58.5987180670901,10.41399075031137,4.3729922749629,2,-1.25,-5.4000091552734375,-19.125,-32.57499694824219,2.8999938964844034,1,0.07389555781720647,1.0,246.3999938964844,2.405401615783353,251.1999969482422,-1.0625038743056052,253.6999969482422,0.07389555781720647 6211,2024-02-28,250.8999938964844,251.8999938964844,248.1000061035156,249.3999938964844,37335.0,0.0076304975762426785,1.1714215959821754,0.5769217225958724,49.70296718573762,53.74804518999895,-0.591100239262289,-2.7030244561418897,-11.39675960759297,-38.75064411389653,21.002926409694457,3.799987792968807,3.652686035995316,2.4049957275391023,-6.3225728546618996,11.132564309740133,-1.9587885635613986,6.768780018639603,9.784132417428992,58.181762695312756,8.878492263059648,4.363784291100511,2,-3.1499938964844034,-7.099998474121122,-19.749992370605497,-34.47499084472659,4.0,2,0.04543640563493878,-1.2758637018952605,249.0,1.0,246.3999938964844,2.405401615783353,251.1999969482422,0.04543640563493878 6212,2024-02-29,254.3000030517578,257.20001220703125,251.0,251.5,115414.0,0.013551252443139372,-2.263161698864024,1.866668701171875,53.672325638132115,52.70463071866593,-2.7257525196013717,-5.926457333163739,-14.415178263167007,-42.07720641012111,20.241015491999658,6.300018310546847,3.3897067824792657,5.50000457763673,-3.602455537391336,14.602464692664768,0.9487745201226971,10.051234635150763,5.882440857947643,77.16530419027572,25.499576994214856,4.551230057514024,2,-5.799995422363281,-10.400009155273438,-23.10000228881836,-37.875,6.4999847412109375,3,0.03932357302872558,1.1714215959821754,250.8999938964844,-1.2758637018952605,249.0,1.0,246.3999938964844,0.03932357302872558 6213,2024-03-01,253.1000061035156,256.20001220703125,246.1999969482422,255.1999969482422,48287.0,-0.004718823963199004,3.878030807706765,-0.749995912828823,60.76759852656685,52.26360379526002,-1.8276938157671907,-4.118527772619274,-13.052437791149345,-40.940925693959144,19.73671104249756,10.000015258789062,3.452597327358035,3.7800071716308423,-5.0390182330220625,12.599032576283747,-0.6295055306956101,8.189519873957295,6.590789050066036,67.71651840424437,10.211870567048173,4.409512702326453,3,-4.599998474121065,-6.150009155273409,-23.625007629394503,-36.675003051757784,-0.4000091552734091,4,0.020940291051597892,-2.263161698864024,254.3000030517578,1.1714215959821754,250.8999938964844,-1.2758637018952605,249.0,0.020940291051597892 6214,2024-03-04,250.3000030517578,253.5,248.5,253.5,41526.0,-0.011062832810097234,2.125002980235081,1.523814713896437,60.76759852656689,53.66656958822541,0.14054605558845878,-1.1573372775241637,-10.228480811769657,-38.18643969310352,19.432843416578308,5.0,3.896794428389768,0.8400039672851562,-7.946208368869691,9.626216303440003,-3.5531022007922672,5.23311013536258,8.90897632082249,44.35480596125993,-18.292676349819175,4.393106168077429,3,-1.7999954223632812,-3.350006103515625,-17.57500457763672,-33.875,4.899993896484375,0,0.023172205277833813,3.878030807706765,253.1000061035156,-2.263161698864024,254.3000030517578,1.1714215959821754,250.8999938964844,0.023172205277833813 6215,2024-03-05,251.6999969482422,253.0,247.0,249.5,58392.0,0.005593263601338716,1.4999984105438164,-0.6874997019764919,61.344543202737064,54.881536008491004,-0.987000658399495,-2.6374223056374717,-11.57163989059228,-39.56040324748062,18.73048311596316,6.0,2.9634482424618227,2.204998016357422,-6.61256510444673,11.022561137161603,-2.2037835440446543,6.613779576759498,7.036802958956798,49.999930641964106,-17.628679565976363,4.408781560402088,3,-0.8499908447265625,-4.75,-18.974998474121094,-34.399993896484375,-1.099990844726591,1,0.02185147129707765,2.125002980235081,250.3000030517578,3.878030807706765,253.1000061035156,-2.263161698864024,254.3000030517578,0.02185147129707765 6216,2024-03-06,258.5,258.5,250.8000030517578,251.3999938964844,74788.0,0.027016301685359734,1.1690113602661474,3.2272799783602197,63.850695279247844,55.15787572877901,-6.9677394734334825,-9.391235532916397,-18.23461968429592,-45.693406954000665,17.78076986244525,7.6999969482421875,1.8529205503099035,8.670001220703114,-0.9855643343022962,18.325566775708523,3.8422184432004087,13.497783998205819,-22.899993896484403,100.0,28.115931387179813,4.8277827775027,3,-7.0,-7.5500030517578125,-25.775001525878906,-35.25,-3.8999938964844034,2,-0.02553193850489588,1.4999984105438164,251.6999969482422,2.125002980235081,250.3000030517578,3.878030807706765,253.1000061035156,-0.02553193850489588 6217,2024-03-07,269.5,270.10000610351557,256.79998779296875,257.5,70917.0,0.042553191489361764,1.0151524259140325,1.690139392141952,64.95238239175922,56.37336125326144,-17.311279803766354,-19.9740291112293,-28.867012590257758,-55.97722738452978,16.40386578698163,13.300018310546818,2.6589141887967287,18.755001068115234,5.687324660130173,31.822677476100267,12.221162864122732,25.288839272107765,-33.44199401855471,97.48951517291289,27.266114571862374,6.533838203992521,3,-12.199996948242188,-16.649993896484432,-34.900001525878906,-45.650001525878906,-17.0,3,-0.05417441967909309,1.1690113602661474,258.5,1.4999984105438164,251.6999969482422,2.125002980235081,250.3000030517578,-0.05417441967909309 6218,2024-03-08,269.89999389648443,272.70001220703125,265.60000610351557,269.0,56948.0,0.001484207408105398,1.1846070058640599,0.07499949137370265,63.921569800753105,58.45934986870386,-16.51662280245796,-19.856268694132723,-28.89684364144898,-55.68178245522603,15.182307096741942,7.100006103515682,3.4803850212580016,18.179994964599672,2.5600879936356478,33.79990193556367,10.370041479117674,25.98994845008167,-32.48030791015634,89.10499229342481,21.71256031661305,7.809953485481999,3,-11.1499862670899,-15.749984741210994,-34.24999618530279,-46.04999542236334,-21.299987792968835,4,-0.033716214558366486,1.0151524259140325,269.5,1.1690113602661474,258.5,1.4999984105438164,251.6999969482422,-0.033716214558366486 6219,2024-03-11,270.5,273.20001220703125,266.5,268.0,40504.0,0.0022230682366954913,-1.4363680752840908,2.777796615916545,73.45132564114769,61.38122291029426,-14.906065176184171,-19.278845746431813,-29.10563533449178,-55.51193189952954,14.8181656536856,6.70001220703125,3.346475004180121,17.40500106811524,0.25090286691033725,34.55909926932014,8.827951967512774,25.982050168717706,-30.963494440429713,89.69461469828379,21.473889364752566,8.577049100602451,3,-10.799995422363281,-16.099990844726562,-34.67500305175781,-46.650001525878906,-60.8999938964844,0,-0.06580407782535236,1.1846070058640599,269.89999389648443,1.0151524259140325,269.5,1.1690113602661474,258.5,-0.06580407782535236 6220,2024-03-12,273.89999389648443,274.79998779296875,268.5,271.5,48065.0,0.012569293517502578,2.0000072661217074,0.9599975585937728,76.40917642666517,64.34857949261955,-16.095125743904305,-21.10682822292955,-32.373100851144784,-58.25020336544401,15.189434094095555,6.29998779296875,3.998652869906664,19.119995117187557,0.7235886957262778,37.516401538648836,9.921791906456917,28.318198327918196,-31.670407805117264,96.25002304714421,25.31013878560647,9.198203210730641,3,-13.400001525878963,-18.699996948242244,-37.974994659423885,-50.04999542236334,-73.29998779296884,1,-0.06827308274898891,-1.4363680752840908,270.5,1.1846070058640599,269.89999389648443,1.0151524259140325,269.5,-0.06827308274898891 6221,2024-03-13,272.0,275.5,268.70001220703125,273.70001220703125,44270.0,-0.006936816132980694,1.566039039557782,-0.7083402209986736,70.4698034688316,66.21496591825282,-12.166808240434591,-17.663029575981113,-30.20518210214931,-55.430157925642845,15.777787008085484,6.79998779296875,5.612076592305982,15.665000915527344,-3.0463538770446803,34.37635570809934,6.309323519241332,25.020678311813356,-26.513373738472666,81.28343467773786,11.91494637118177,9.355677396286003,3,-11.150001525878906,-16.449996948242188,-36.025001525878906,-48.150001525878906,-75.5,2,-0.07867644814883967,2.0000072661217074,273.89999389648443,-1.4363680752840908,270.5,1.1846070058640599,269.89999389648443,-0.07867644814883967 6222,2024-03-14,278.39999389648443,279.0,272.39999389648443,272.5,63028.0,0.023529389325310346,-1.163934262200787,-3.470559724266719,77.9835412265243,68.12784844047033,-16.526664087940787,-22.54091032351525,-36.08327405065222,-60.78051495690812,16.33617047085865,7.0,7.248988753653464,20.364994812011787,0.10528660742670581,40.62470301659684,10.235140709719246,30.494848914304328,-29.31176278634038,95.52234047156556,25.35597107057815,10.12985410229253,3,-15.399993896484432,-21.09999084472662,-39.499992370605526,-53.14999389648443,-69.69999694824224,3,-0.08548846377424213,1.566039039557782,272.0,2.0000072661217074,273.89999389648443,-1.4363680752840908,270.5,-0.08548846377424213 6223,2024-03-15,272.5,277.79998779296875,271.70001220703125,277.79998779296875,130105.0,-0.021192507276699857,1.301882881326654,-0.898303945047604,76.25756108583657,69.84895539150028,-8.476810416370597,-15.987832621100551,-29.71917616315403,-53.89205890443466,16.047333912395434,6.699981689453182,8.611992281894572,13.530001068115212,-7.613526020691722,34.673528156922146,2.958237523711716,24.10176461251868,-19.22412124527611,48.0,-24.661749562730606,10.571763544403469,3,-9.5,-15.199996948242188,-28.45000457763672,-42.100006103515625,-64.19999694824219,4,-0.07339449541284404,-1.163934262200787,278.39999389648443,1.566039039557782,272.0,2.0000072661217074,273.89999389648443,-0.07339449541284404 6224,2024-03-18,264.89999389648443,276.79998779296875,264.10000610351557,273.0,45615.0,-0.027889930655103035,-1.6185578686734707,1.5283065584153748,64.53382012699112,70.20331949419517,1.577935307671055,-8.077377653027042,-21.68867659994777,-45.18286795274756,15.277200290312893,12.699981689453182,9.399766500882947,5.46999511718758,-15.774057595842692,26.71404783021785,-5.1520312393275844,16.092021473702715,-8.022738167421892,5.369047789728398,-66.21830492870797,10.622026356515137,3,7.629394474406581e-06,-7.599990844726619,-20.84999847412115,-34.50000000000006,-61.50000000000003,0,-0.06153260916773906,1.301882881326654,272.5,-1.163934262200787,278.39999389648443,1.566039039557782,272.0,-0.06153260916773906 6225,2024-03-19,264.10000610351557,266.0,260.79998779296875,264.89999389648443,62851.0,-0.003019961537943594,2.4666748046875,0.09876385063730417,62.313449831583746,70.03251444445472,4.829739190241753,-6.442047303426534,-20.61335755242081,-43.25111938922424,14.387869042977137,5.20001220703125,9.970534355546874,3.930007171630791,-16.854407965947757,24.71442230920934,-6.462200397158483,14.322214740420065,-4.125566176521772,18.131956577874796,-52.87287752707652,10.392207568789278,3,3.799987792968807,-6.800003051757756,-17.12501144409174,-33.70001220703119,-55.800003051757756,1,-0.20636122203889073,-1.6185578686734707,264.89999389648443,1.301882881326654,272.5,-1.163934262200787,278.39999389648443,-0.20636122203889073 6226,2024-03-20,269.5,270.89999389648443,263.29998779296875,263.5,73817.0,0.020446776871212435,-1.3749928474699296,-7.500114442663159,63.66907175725107,69.88992437395382,1.2898258587444502,-10.746987542199292,-25.489062996442385,-47.48524393573257,14.584189671090817,7.600006103515682,11.008822258630119,8.285001373291038,-12.148744108874212,28.71874685545626,-1.9318713677915866,18.501874114373663,-8.70001220703125,47.80223281207556,-21.497058078849577,10.216872741082616,3,0.399993896484375,-12.199996948242188,-23.07500457763672,-39.100006103515625,-59.80000305175781,2,-0.2556586044396453,2.4666748046875,264.10000610351557,-1.6185578686734707,264.89999389648443,1.301882881326654,272.5,-0.2556586044396453 6227,2024-03-21,276.10000610351557,279.89999389648443,270.70001220703125,273.29998779296875,46131.0,0.024489818565920585,-1.3000041961830135,0.4666697184244697,68.85246844806021,70.43780200143237,-4.7779687925034295,-16.424910743143585,-31.432144923110343,-52.81248241315555,14.807682329652833,10.399993896484432,12.227312720952,13.765007019042912,-7.3776436159149625,34.907657654000786,3.1936817015639463,24.33633233652185,-15.300018310546818,80.10478231067471,10.167188112177058,10.571325317478939,3,-5.750015258789006,-16.250007629394474,-30.050010681152287,-45.70001220703119,-73.10000610351557,3,-0.28830135582710525,-1.3749928474699296,269.5,2.4666748046875,264.10000610351557,-1.6185578686734707,264.89999389648443,-0.28830135582710525 6228,2024-03-22,280.0,281.0,275.0,275.0,37454.0,0.01412529449572797,-1.4,1.7857026081459966,73.9130562980875,70.48910540775903,-7.92836286742272,-19.032456472923627,-34.55510016615594,-55.636431083615946,15.564186754583615,6.0,12.984644510263138,16.22500076293943,-5.635309035867351,38.085310561746184,5.294845863536068,27.15515566234282,-16.70001220703125,95.04950794211938,20.97219374743068,10.93015489940338,3,-9.100006103515625,-19.599998474121094,-33.95000457763672,-49.600006103515625,-74.1000061035156,4,-0.2546428680419922,-1.3000041961830135,276.10000610351557,-1.3749928474699296,269.5,2.4666748046875,264.10000610351557,-0.2546428680419922 6229,2024-03-25,271.20001220703125,279.70001220703125,270.29998779296875,279.10000610351557,54114.0,-0.031428527832031206,1.0659380460043797,-1.5799987792968637,64.02879719606935,69.11350771547059,1.096693018818712,-8.72667132978819,-25.009505125505683,-45.85812692989589,16.542286066960536,9.70001220703125,12.675243225136512,6.185012054443348,-14.295455651888915,26.66547976077561,-4.055221798722755,16.42524590760948,-4.714022216796877,51.48523826358107,-24.578635954554528,10.24023385316613,3,-0.300018310546875,-10.800010681152344,-25.15001678466797,-40.800018310546875,-62.90000915527344,0,-0.23193217671117294,-1.4,280.0,-1.3000041961830135,276.10000610351557,-1.3749928474699296,269.5,-0.23193217671117294 6230,2024-03-26,267.39999389648443,272.89999389648443,267.39999389648443,272.89999389648443,49596.0,-0.014011866296104403,1.0,0.6962030695299181,56.69172780510595,67.58261041950108,4.333429522365975,-3.6654206057943384,-20.325025722545405,-41.15502755113974,17.438518287641134,5.5,12.33238062934953,1.4649940490723452,-17.58985959140216,20.519847689546822,-8.062432771164879,10.99242086930957,13.600006103515568,23.16386031579669,-47.812083562403295,9.527426820237242,3,3.499999999999943,-6.999992370605526,-21.34999847412115,-37.00000000000006,-61.39999389648443,1,-0.23934181548551425,1.0659380460043797,271.20001220703125,-1.4,280.0,-1.3000041961830135,276.10000610351557,-0.23934181548551425 6231,2024-03-27,262.29998779296875,269.39999389648443,255.1000061035156,267.5,86086.0,-0.0190725737469164,2.1777750651041456,0.9454567649147727,44.059393475480206,63.81326066938508,8.842693442569157,2.4584823842999413,-14.210724783082696,-35.22591821077481,17.908800986416498,14.299987792968835,11.356885176583546,-4.205011749267555,-22.007018082878005,13.596994584342866,-13.106014916072752,4.695991417537641,18.428012084960926,27.79916365320248,-38.177945058815496,8.901003166805213,3,5.7500152587890625,-1.8999862670898438,-16.24999237060547,-30.899993896484375,-54.09999084472656,2,-0.20587109132400228,1.0,267.39999389648443,1.0659380460043797,271.20001220703125,-1.4,280.0,-0.20587109132400228 6232,2024-03-28,264.29998779296875,268.70001220703125,261.5,263.20001220703125,48852.0,0.0076248573887796045,-2.2000054253472223,-0.21153326995081986,45.498386051401994,60.39557455444791,5.176652172997763,1.3134077335573693,-15.091024864881547,-36.36559089630222,17.851335014351612,7.20001220703125,9.84711981169147,-2.7050109863281477,-19.602406879589523,14.192384906933228,-11.153708932958864,5.743686960302568,15.402892333984369,35.521173194955594,-26.393160792900915,8.448697946630695,3,3.7500152587890625,-1.54998779296875,-20.874988555908203,-30.79999542236328,-59.89999389648435,3,-0.2065834028244291,2.1777750651041456,262.29998779296875,1.0,267.39999389648443,1.0659380460043797,271.20001220703125,-0.2065834028244291 6233,2024-04-02,258.39999389648443,262.5,254.6999969482422,262.0,72578.0,-0.02232309560720036,2.3913011749251987,-3.2728054599932896,41.03702846364503,57.784819925187236,9.908174969722666,8.043201122928565,-8.184503539082414,-29.617271475340715,18.620607828154128,9.599990844726562,8.680221819381472,-8.870004272460903,-24.997928647440517,7.25792010251871,-16.933966459950682,-0.806042084971125,20.31877126953117,14.799978759778817,-41.799251623439346,8.0639621874898,4,9.450004577636662,4.350006103515568,-14.999996185302791,-24.500000000000057,-50.699996948242244,1,-0.2143962662734341,-2.2000054253472223,264.29998779296875,2.1777750651041456,262.29998779296875,1.0,267.39999389648443,-0.2143962662734341 6234,2024-04-03,256.10000610351557,258.60000610351557,250.6000061035156,257.39999389648443,62338.0,-0.008900881761979673,3.3243100575709263,0.3611071080405578,36.596387341816346,54.9273685374353,12.101179726560645,11.383634752378327,-4.980675724015981,-26.484897305450687,19.56224351835567,7.999999999999972,6.289797031626961,-11.459992218017646,-26.473166949835218,3.5531825137999533,-18.966579583926432,-3.9534048521088607,21.177632969433603,24.663690630961316,-25.8079444950376,7.506587365908796,4,9.699996948242244,6.649993896484432,-12.700008392333928,-21.550010681152287,-50.40000915527338,2,-0.19601722378226083,2.3913011749251987,258.39999389648443,-2.2000054253472223,264.29998779296875,2.1777750651041456,262.29998779296875,-0.19601722378226083 6235,2024-04-04,257.20001220703125,259.0,253.6000061035156,257.29998779296875,35854.0,0.004295220918780762,2.0857107979910876,0.0769050190149705,38.719517301054225,52.15519582008009,11.0852073777192,11.29595229812378,-5.1002910304248985,-26.799143375713413,20.7262840529523,5.399993896484403,4.271412438999903,-10.634986877441406,-24.58908745641054,3.3191137015277263,-17.612037166925973,-3.65793658795684,17.94341622836322,35.10643823919952,-10.993992133745415,6.97705028948457,4,8.599990844726562,5.699989318847656,-12.750015258789062,-20.750015258789062,-53.60000610351565,3,-0.19012444336865642,3.3243100575709263,256.10000610351557,2.3913011749251987,258.39999389648443,-2.2000054253472223,264.29998779296875,-0.19012444336865642 6236,2024-04-05,251.8999938964844,253.1999969482422,248.3000030517578,251.1000061035156,47208.0,-0.020606602095650906,1.8823545251366562,-8.00183150183207,29.457364341085324,47.777962030416205,15.227446895781299,16.944938201277722,1.1903253144586472,-20.649186276973154,21.505718685446578,8.900009155273438,3.2248675466135523,-15.605004882812494,-30.7499853783863,-0.46002438723866135,-23.177495130599397,-8.032514635025592,21.279960752359756,17.647006024975177,-21.284748130741185,7.572490247786913,4,12.750007629394503,11.70000457763669,-6.224998474121122,-15.300003051757841,-42.3999938964844,4,-0.18221514493305824,2.0857107979910876,257.20001220703125,3.3243100575709263,256.10000610351557,2.3913011749251987,258.39999389648443,-0.18221514493305824 6237,2024-04-08,254.8999938964844,258.0,250.5,251.3999938964844,57176.0,0.01190948818058657,-1.8301951977888797,4.375066758220487,35.71428217560593,43.53365379458492,9.950362658541707,13.486520981869177,-0.9636674159638972,-22.72287746766611,21.04620368024206,7.5,2.4249348463374645,-11.875004577636702,-27.991407936475383,4.241398781201951,-19.933206257056014,-3.8168028982173894,15.79196559265111,46.47881875456037,8.334990891239805,8.058201679419327,4,9.100013732910128,8.70000457763669,-9.124996185302763,-13.949996948242216,-39.8999938964844,0,-0.18320909402299634,1.8823545251366562,251.8999938964844,2.0857107979910876,257.20001220703125,3.3243100575709263,256.10000610351557,-0.18320909402299634 6238,2024-04-09,260.79998779296875,261.5,254.3000030517578,254.6000061035156,38408.0,0.023146308504347513,-1.1176499627505363,1.7714233398437582,46.57762393882622,41.59463454378013,1.1627030751513416,7.241075740380097,-6.3797596676098465,-27.893954107701973,20.21043617610229,7.1999969482421875,1.1746733461392864,-5.52001037597654,-21.778140795545482,10.738120043592403,-13.649075585761011,2.6090548338079316,7.652776052428976,94.69687599341098,50.24236906940119,8.129065209784466,4,-0.19998931884765625,2.8000106811523438,-14.599987030029297,-19.649993896484375,-55.09999084472656,1,-0.21625765543078335,-1.8301951977888797,254.8999938964844,1.8823545251366562,251.8999938964844,2.0857107979910876,257.20001220703125,-0.21625765543078335 6239,2024-04-10,252.6999969482422,263.0,249.8999938964844,262.5,38255.0,-0.03105824855772843,1.4259263707121703,-1.5806503216660606,41.517849945697385,39.90864811495696,7.110208702032878,14.692450241091933,2.187686563466059,-19.164623753893522,19.435633506276197,13.100006103515597,-1.395877987345898,-12.730001068115257,-29.945308424473012,4.485306288242498,-21.337654746294163,-4.122347389936351,13.737490817791524,29.931937482548403,-17.11473926877542,8.60765367817888,4,6.150001525878906,11.300003051757812,-4.974994659423828,-11.550003051757812,-55.899993896484375,2,-0.17807677302511749,-1.1176499627505363,260.79998779296875,-1.8301951977888797,254.8999938964844,1.8823545251366562,251.8999938964844,-0.17807677302511749 6240,2024-04-11,255.1999969482422,255.1999969482422,249.6999969482422,252.0,42598.0,0.009893154056950904,2.437503278258589,-0.32653019915827564,38.880246988287766,39.3331873941578,3.014671608447202,11.298965794845913,0.20672554925675968,-20.980028415479723,18.492112941282823,5.5,-4.857153675954578,-9.295001220703114,-26.604383722851253,8.014381281445026,-17.949692471777155,-0.640309969629044,9.423742346363952,46.93874373429357,-0.011849667304943523,8.654691251074064,4,3.3000106811523438,8.800003051757812,-7.474994659423828,-14.050003051757812,-59.550003051757784,3,-0.19396551956087693,1.4259263707121703,252.6999969482422,-1.1176499627505363,260.79998779296875,-1.8301951977888797,254.8999938964844,-0.19396551956087693 6241,2024-04-12,250.6000061035156,259.10000610351557,250.0,257.5,26924.0,-0.018025042710559047,-1.2469133941926083,-2.156250149011763,29.534506423388194,37.55942299104515,6.459803929105959,14.981636250399362,4.886478015868846,-15.741586505543381,17.27272401369216,9.100006103515568,-7.378523821241288,-12.824992370605486,-30.813396222752516,5.163411481541573,-21.819194296679,-3.8307904445319707,12.399993896484403,6.766984577153598,-34.50312427755961,8.994201926073526,4,5.04999542236331,14.04999542236331,-1.7000045776366903,-9.450012207031222,-56.6000061035156,4,-0.18754987571941906,2.437503278258589,255.1999969482422,1.4259263707121703,252.6999969482422,-1.1176499627505363,260.79998779296875,-0.18754987571941906 6242,2024-04-15,254.6000061035156,258.0,248.5,250.3000030517578,39906.0,0.015961691550588908,-1.4050605039257535,-0.6231893993339134,29.647438797333436,36.293913028121636,1.0495323894317607,9.599342345885788,1.111078262386087,-19.078184147502526,15.747263315338566,9.5,-9.032901679848408,-7.634992980957037,-24.57032340644335,9.300337444529276,-16.102658193700194,0.8326722317861197,6.929994201660207,42.06900761045239,7.287615514797537,8.467665212743151,4,1.0499954223633097,10.04999542236331,-3.375007629394503,-13.450012207031222,-58.65000915527341,0,-0.17714063245221912,-1.2469133941926083,250.6000061035156,2.437503278258589,255.1999969482422,1.4259263707121703,252.6999969482422,-0.17714063245221912 6243,2024-04-16,252.5,253.1000061035156,248.3000030517578,250.8000030517578,43785.0,-0.00824825629682735,2.3103364815448613,0.39534784691542285,33.213637245244044,35.918051906280276,2.486045977850779,10.671296460699125,3.5932216946035282,-16.32983251391508,14.261583282456385,6.300003051757784,-9.461183998286458,-8.734999084472634,-25.47905186889568,8.009053699950414,-17.107025476684157,-0.36297269226110984,7.707000579834016,28.57141374267033,-3.927809071936778,8.372026392211524,4,3.1500015258789062,12.150001525878906,2.5750045776366903,-9.449996948242216,-60.3500061035156,1,-0.14851485148514854,-1.4050605039257535,254.6000061035156,-1.2469133941926083,250.6000061035156,2.437503278258589,255.1999969482422,-0.14851485148514854 6244,2024-04-17,248.6000061035156,252.3000030517578,246.6000061035156,252.3000030517578,50723.0,-0.01544552038211644,2.0810819727568686,-2.176472700182225,33.15412911672918,35.29967544135528,5.822591992171965,14.005598064733732,7.6831713742209615,-11.819943140490892,13.920266856783822,5.899993896484403,-10.319526875484144,-11.819993591308645,-29.37982857962382,5.739841397006529,-20.599911085466232,-3.040076097151058,10.416294723510788,16.000000000000036,-16.949737379341173,8.779917494157585,4,6.199996948242216,15.199996948242216,7.850002288818388,-4.249999999999972,-56.050003051757784,2,-0.17256640427196968,2.3103364815448613,252.5,-1.4050605039257535,254.6000061035156,-1.2469133941926083,250.6000061035156,-0.17256640427196968 6245,2024-04-18,209.6000061035156,219.6999969482422,201.1999969482422,212.0,299152.0,-0.15687851585876722,1.0786531109091844,0.6486475340539364,20.624307443058527,34.318224674907846,41.75102864061958,51.34577081122259,46.31102750286337,27.5517970573201,15.06522132028309,47.40000915527341,-11.41788551317677,-48.09499359130862,-76.69484222665622,-19.495144955960996,-62.39491790898242,-33.79506927363482,47.92633935668951,14.507785538939519,-18.30473344246587,14.299924317673813,4,22.499992370605497,31.499992370605497,47.45000076293948,35.00000000000003,-21.950012207031193,3,-0.0610687150716791,2.0810819727568686,248.6000061035156,2.3103364815448613,252.5,-1.4050605039257535,254.6000061035156,-0.0610687150716791 6246,2024-04-19,200.6000061035156,205.3000030517578,195.3999938964844,205.0,169509.0,-0.04293893004733573,2.9600036621093637,1.8333354526149717,17.063084926932973,32.2458694250553,47.72796770929233,57.88720061262924,54.800839609458734,36.87817029875356,15.856505160742513,14.200012207031193,-12.394186037898436,-53.6499938964844,-91.39815851515706,-15.901829277811743,-72.5240762058207,-34.77591158714807,51.699996948242216,8.306727955317502,-23.165009084809224,18.874082309336323,4,28.59999084472659,37.59999084472659,57.24998855590823,44.79998779296878,-14.100006103515597,4,-0.024676032185546593,1.0786531109091844,209.6000061035156,2.0810819727568686,248.6000061035156,2.3103364815448613,252.5,-0.024676032185546593 6247,2024-04-22,196.5,202.0,191.75,201.3999938964844,113309.0,-0.020438713752580218,2.3606523751156914,1.1136365212687,17.386723984406146,29.002436096786404,47.687620296308154,58.72908060583603,58.35183937069968,41.31755257996727,15.94970556895054,10.25,-13.958100047353525,-53.76999969482421,-98.0400331903827,-9.499966199265742,-75.90501644260343,-31.63498294704499,46.696001586914065,7.742460517420888,-24.770794834900478,22.135016747779233,4,30.875,39.875,61.70000076293945,49.25,-12.100006103515597,0,-0.012722646310432517,2.9600036621093637,200.6000061035156,1.0786531109091844,209.6000061035156,2.0810819727568686,248.6000061035156,-0.012722646310432517 6248,2024-04-23,208.6999969482422,210.8000030517578,194.8999938964844,196.5,106382.0,0.06208649846433678,-1.0649350263313078,-2.4897983968909254,27.38549247376271,27.43217415546033,30.53066824323369,43.12460583872081,45.759072224404576,29.56405231410463,15.61601780516181,15.900009155273409,-14.306459352119248,-38.005002593994135,-83.65637727903396,7.646372091045691,-60.830689936514034,-15.179315251474208,25.235724353027337,27.99338743840099,-5.2850575954488725,22.825687342519917,4,16.725006103515597,27.675003051757812,51.45000457763672,38.80000305175781,-25.550003051757784,1,-0.06109247813339458,2.3606523751156914,196.5,2.9600036621093637,200.6000061035156,1.0786531109091844,209.6000061035156,-0.06109247813339458 6249,2024-04-24,208.3000030517578,213.0,208.0,209.1000061035156,76624.0,-0.0019165975195657436,-6.142810432583841,-0.0655740370388413,26.51296183675379,26.05803136084544,26.787144119656062,40.65508107803345,45.992110307542475,30.281020893519667,15.841592343126774,5.0,-15.626694358559291,-35.25999603271484,-82.44684880228147,11.92685673685179,-58.853422417498166,-11.66656964793151,18.042288415283195,59.212897526984044,25.0848040339462,23.59342638478332,4,17.12499999999997,28.074996948242188,51.849998474121094,39.19999694824219,-25.65000915527341,2,-0.07753244800126335,-1.0649350263313078,208.6999969482422,2.3606523751156914,196.5,2.9600036621093637,200.6000061035156,-0.07753244800126335 6250,2024-04-25,203.3999938964844,208.3000030517578,201.3000030517578,208.3000030517578,89724.0,-0.02352380740991089,1.8571375188009729,6.124988079116702,26.61523212933568,25.733667550395165,26.336125501409754,42.70398610334482,50.755049125235416,35.49029336816463,16.575731601169032,7.0,-18.635811080099074,-36.96000518798826,-85.98422319237372,12.064212816397173,-61.472114190180974,-12.447896185795543,16.715685106489218,54.82350068933837,17.84187328663154,24.512109002192716,4,21.475006103515597,32.9750061035156,57.700008392333956,44.1000061035156,-21.84999084472659,3,-0.053343122764538675,-6.142810432583841,208.3000030517578,-1.0649350263313078,208.6999969482422,2.3606523751156914,196.5,-0.053343122764538675 6251,2024-04-26,208.3000030517578,209.1999969482422,204.6000061035156,207.1999969482422,63774.0,0.02409050787763123,2.172414155976742,-0.22449062209032694,27.935608482558052,25.543464182086787,16.54470675788815,35.36414394962452,45.749515627058855,31.001435905680523,18.52007132512133,5.800003051757784,-20.790295618716897,-29.359996795654297,-79.23712284812859,20.51712925681997,-54.298559821891445,-4.421433769417149,6.70985373068055,77.88236730238971,40.36287762047728,24.938563026237134,4,14.125,28.074996948242188,54.29999542236328,39.19999694824219,-29.0,4,-0.09913590423780427,1.8571375188009729,203.3999938964844,-6.142810432583841,208.3000030517578,-1.0649350263313078,208.6999969482422,-0.09913590423780427 6252,2024-04-29,209.6999969482422,212.5,208.3000030517578,209.1000061035156,58943.0,0.006721045972027717,-2.8181843402992115,0.5454431960050196,24.7279943263259,24.60061496887366,9.058446820342311,31.266998551777874,44.14525703186166,30.047262602141956,20.440851315439364,4.1999969482421875,-23.222152157705636,-25.230003356933594,-74.94439065250845,24.48438393864126,-50.08719700472102,-0.37280970914616773,-17.949996948242188,81.76794508861052,49.354382805292545,24.85719364778743,4,12.325004577636719,26.675003051757812,53.900001525878906,37.80000305175781,-25.300003051757784,0,-0.11063422644669074,2.172414155976742,208.3000030517578,1.8571375188009729,203.3999938964844,-6.142810432583841,208.3000030517578,-0.11063422644669074 6253,2024-04-30,203.0,210.1000061035156,203.0,210.1000061035156,51248.0,-0.03195039125296639,1.000000000000008,-11.833524071106433,25.075226444568884,23.702959116411407,8.938427753542697,35.41975051451169,50.25588648240648,37.21932126051456,21.8835222089547,7.100006103515597,-25.094300755763925,-29.160000610351574,-79.53741367561634,21.217412454913188,-54.348707142983926,-3.971294077719193,-10.835000000000008,14.52989223640435,-17.4458556813607,25.18870653263238,4,2.7249984741210938,33.375,62.09999465942383,44.949996948242216,-16.649993896484403,1,-0.09162564583012611,-2.8181843402992115,209.6999969482422,2.172414155976742,208.3000030517578,1.8571375188009729,203.3999938964844,-0.09162564583012611 6254,2024-05-02,205.8999938964844,210.0,202.3999938964844,210.0,108028.0,0.014285684219135009,2.707314531555859,0.577465151964512,25.374621598002378,24.230771800294058,-0.7325748735345883,30.10981237686204,46.726819936275035,34.670937334737886,23.040150735702067,7.600006103515597,-27.54372760011813,-23.750006103515602,-74.10748571787374,26.60747351084251,-48.92874591069466,1.428733703663454,-13.32829389648441,41.07135801897293,10.534411926711492,25.17873980717906,5,-3.5249938964844034,29.82501220703122,59.75000381469724,42.6000061035156,-21.25,3,-0.1104905326584783,1.000000000000008,203.0,-2.8181843402992115,209.6999969482422,2.172414155976742,208.3000030517578,-0.1104905326584783 6255,2024-05-03,208.3000030517578,213.6000061035156,206.5,206.5,59677.0,0.011656188569291626,-6.88888229559612,-0.4390244810158647,28.39632324003756,25.490020501750124,-3.7284706737331987,25.14784283098018,43.918978830400306,32.68157814069019,24.159536545381894,7.700012207031193,-30.581605343635317,-18.90499649047851,-68.37091985849122,30.560926877534172,-43.63795817448485,5.827965193527831,-15.329737051757832,52.67859575697137,18.34446602648749,24.732961684006344,5,-5.625,24.024993896484403,57.34999465942383,40.19999694824219,-22.850006103515625,4,-0.12313974450062759,2.707314531555859,205.8999938964844,1.000000000000008,203.0,-2.8181843402992115,209.6999969482422,-0.12313974450062759 6256,2024-05-06,206.0,209.6000061035156,204.8999938964844,208.3000030517578,31935.0,-0.011041781171680087,-1.0888872311495266,-1.2777773068282965,24.740124773100874,26.307065033827314,-0.650311750292957,25.12077515620325,45.79858153018591,35.355881643543626,24.894804048144948,4.700012207031193,-33.785311554926125,-18.90999984741211,-67.80760987841268,29.98761018358846,-43.35880486291239,5.5388051680881745,-12.204544395859386,32.142876605576994,-1.1627417961307316,24.448805015500277,5,-1.75,24.574996948242216,59.64999771118164,42.5,-16.300003051757812,0,-0.11868930557399116,-6.88888229559612,208.3000030517578,2.707314531555859,205.8999938964844,1.000000000000008,203.0,-0.11868930557399116 6257,2024-05-07,208.1999969482422,208.1999969482422,205.0,207.5,111012.0,0.01067959683612707,8.142888283378747,-0.30434609541374485,26.99896072280073,26.264117061498204,-1.1355450848692499,20.282646892985696,43.0306675397068,33.48290939854286,26.257565267087035,3.1999969482421875,-32.1016522018528,-14.375003051757801,-61.67676052464162,32.92675442112599,-38.02588178819971,9.27587568468411,-13.612359324126572,51.78568509163439,17.142566818894217,23.6508787364419,5,-0.7499923706054688,22.025009155273438,56.02500534057617,40.30000305175781,-26.0,1,-0.1388088103750973,-1.0888872311495266,206.0,-6.88888229559612,208.3000030517578,2.707314531555859,205.8999938964844,-0.1388088103750973 6258,2024-05-08,204.3999938964844,210.6000061035156,204.3999938964844,208.3999938964844,39761.0,-0.018251696001236994,-2.1000061035155966,-5.714310626702997,27.02702359750809,26.321235034915347,2.2242625622976107,20.702062707032866,46.28748276536166,37.5879669595362,27.992947278980918,6.200012207031193,-29.056761592772602,-15.355006408691366,-59.69353764905614,28.983524831673407,-37.52427202887375,6.81425921149102,-9.051861533192778,17.85712339442301,-18.35339581338786,22.169265620182394,5,3.0500106811523153,22.975006103515597,61.0000076293945,44.1000061035156,-24.399993896484403,2,-0.09784736104311587,8.142888283378747,208.1999969482422,-1.0888872311495266,206.0,-6.88888229559612,208.3000030517578,-0.09784736104311587 6259,2024-05-09,207.6999969482422,208.3999938964844,202.6999969482422,203.8999938964844,29121.0,0.016144829502436453,1.1923078051686113,-0.950000762939446,48.42974489581026,28.745069786745855,-1.3072759265593277,14.606815120752486,42.626180974655796,34.60732117303897,29.440864693413904,5.699996948242216,-25.55481889729174,-9.805003356933582,-51.598356459147,31.988349745279862,-30.70167990804029,11.091673194173126,-11.6217896353416,45.87152110400758,6.630069463349422,20.89667655110672,5,0.3000030517578125,19.675003051757812,57.60000228881836,40.80000305175781,-28.949996948242188,3,-0.10279244659809461,-2.1000061035155966,204.3999938964844,8.142888283378747,208.1999969482422,-1.0888872311495266,206.0,-0.10279244659809461 6260,2024-05-10,205.6999969482422,210.3000030517578,205.5,208.8000030517578,60131.0,-0.009629273131373184,-1.74285888671875,-0.8157904247160122,54.766345224442496,31.72626275806635,1.1770712273696802,13.395027237224923,44.15037407202084,36.68996043844166,30.85985327873566,4.8000030517578125,-23.779091046880325,-9.330003356933588,-47.42319534181627,28.76318862794909,-28.376599349374942,9.716592635507766,-8.920917683716993,37.97463953566993,-4.965872482753568,19.046595992441347,5,2.3000030517578125,21.675003051757812,58.57500457763672,42.80000305175781,-33.69999694824219,4,-0.10233351173580396,1.1923078051686113,207.6999969482422,-2.1000061035155966,204.3999938964844,8.142888283378747,208.1999969482422,-0.10233351173580396 6261,2024-05-13,203.6000061035156,207.5,201.5,205.8999938964844,55956.0,-0.010208997938171982,1.1818181818181819,0.7419300853506252,56.89320980923845,35.30017558950108,2.8387841692075995,12.430684719490046,45.67909397609273,38.74465793999792,32.92789166568194,6.0,-21.875347231151864,-9.079994201660185,-43.56157742957592,25.40158902625555,-26.320785815618052,8.160797412297683,-6.148089765430797,23.076974670426907,-23.3113912896194,17.240791613957875,5,3.949996948242216,23.774993896484403,60.74999618530276,46.9999923706055,-26.24999999999997,0,-0.0891454253986882,-1.74285888671875,205.6999969482422,1.1923078051686113,207.6999969482422,-2.1000061035155966,204.3999938964844,-0.0891454253986882 6262,2024-05-14,209.5,214.3000030517578,203.1000061035156,204.1000061035156,94483.0,0.028978358151348527,-2.027028698919084,-2.347835894169739,50.884959187800256,38.167923672082345,-3.4559978247744993,3.139642004848156,39.154999987355325,32.80288156494271,34.64462741462586,11.199996948242216,-19.394819668539583,-0.9250000000000114,-29.204723077344937,27.354723077344914,-15.064861538672488,13.214861538672466,-11.40216007129797,62.49998509884236,13.215343106644085,14.139861538672466,5,-1.5999984741210938,17.875,54.625,41.44999694824219,-56.55000305175781,1,-0.09451075442366497,1.1818181818181819,203.6000061035156,-1.74285888671875,205.6999969482422,1.1923078051686113,207.6999969482422,-0.09451075442366497 6263,2024-05-15,215.0,217.8999938964844,209.8000030517578,209.8000030517578,62255.0,0.026252983293556076,-2.115382922470645,0.9629634862416379,56.66003632380301,41.64408086383797,-7.906211402966591,-5.60097589246331,33.12062819063624,27.187273855060823,36.28193654975969,8.399993896484403,-17.153201185841226,6.449999999999989,-13.962021753568848,26.862021753568825,-3.7560108767844156,16.656010876784393,-15.930030283914618,82.31710380632481,32.87190426383947,10.206010876784415,5,-5.3000030517578125,12.375,48.80000305175781,36.150001525878906,-58.25,2,-0.15255815372910608,-2.027028698919084,209.5,1.1818181818181819,203.6000061035156,-1.74285888671875,205.6999969482422,-0.15255815372910608 6264,2024-05-16,205.6999969482422,215.1000061035156,193.8999938964844,214.6999969482422,175718.0,-0.043255828147710784,3.3265250196962706,-1.7307702465176196,52.10237950646878,44.27808711566366,1.5225511642527465,0.33758438961291404,41.85744128628522,36.26212825237894,38.21719615495467,21.200012207031193,-14.878730429084754,-0.705002593994152,-8.534629076328088,7.124623888339784,-4.61981583516112,3.209810647172816,12.199996948242216,49.166679382324105,0.3852008712250239,3.914813241166966,5,0.19999694824221592,21.675003051757812,56.400001525878906,45.55000305175781,-48.30000305175781,3,-0.12493921890873327,-2.115382922470645,215.0,-2.027028698919084,209.5,1.1818181818181819,203.6000061035156,-0.12493921890873327 6265,2024-05-17,196.8000030517578,205.3999938964844,196.5,204.5,119591.0,-0.04326686450425066,-1.1445760540050698,0.8555552164713541,40.2044262459572,45.99634283486991,9.632701193775063,8.674196679365167,50.03408187035134,44.890918284847146,37.23983849789565,9.199996948242188,-12.316946944665261,-8.964996337890625,-17.73150411405493,-0.19848856172632168,-13.348250225972777,-4.581742449808473,21.09999084472659,12.083371480305871,-31.65314043623401,4.383253888082159,5,9.099990844726591,28.62499999999997,64.62499618530273,57.5,-37.350006103515625,4,-0.09171749375944227,3.3265250196962706,205.6999969482422,-2.115382922470645,215.0,-2.027028698919084,209.5,-0.09171749375944227 6266,2024-05-20,195.6499938964844,200.3000030517578,195.3999938964844,195.9499969482422,73262.0,-0.005843542365042365,-11.249976158233839,0.03896145073489555,37.98117725805944,47.21658911656532,10.236660867725476,9.944193031239251,50.21324256616762,45.760283013776615,36.00729421381379,4.900009155273409,-9.936058775007297,-9.867504882812483,-19.486088077953895,-0.24892168767107137,-14.676796480383189,-5.058213285241777,21.77000000000001,7.291666666666667,-30.32735166888048,4.8092915975707005,5,10.25,29.77500915527338,65.60000991821286,58.65000915527341,-38.29998779296878,0,-0.12087909345398329,-1.1445760540050698,196.8000030517578,3.3265250196962706,205.6999969482422,-2.115382922470645,215.0,-0.12087909345398329 6267,2024-05-21,194.0,198.1999969482422,193.6499938964844,194.0,86459.0,-0.008433396105074209,-11.999782021101332,-0.0,41.57303274467928,48.8328123551399,10.795857677963454,12.013213781586671,50.49858100575574,47.16668695075242,34.61063873580238,4.550003051757784,-8.158276178091256,-11.392498779296886,-21.554154483957632,-1.230843074636141,-16.47332663162726,-6.311670926966514,22.9495938964844,1.4433241382086457,-37.48128498883603,5.080827852330376,5,11.774993896484403,30.875,66.1500015258789,60.30000305175781,-36.149993896484375,1,-0.08582471080662046,-11.249976158233839,195.6499938964844,-1.1445760540050698,196.8000030517578,3.3265250196962706,205.6999969482422,-0.08582471080662046 6268,2024-05-22,195.9499969482422,195.9499969482422,191.0,192.0,79016.0,0.010051530661042252,1.506329505112664,100.0,40.51477833443832,47.95337162609857,8.40505818851588,9.5486047612699,47.16555652454156,44.977176013402556,34.18383590811431,4.9499969482421875,-5.724074279994198,-8.805001831054682,-19.668505126877875,2.0585014647685114,-14.236753478966278,-3.3732501831430852,20.067612948242214,20.539401222475647,-17.36540205503681,5.431751647911591,5,8.5,26.100006103515625,64.20000457763672,62.350006103515625,-41.80000305175781,2,-0.21944373906450187,-11.999782021101332,194.0,-11.249976158233839,195.6499938964844,-1.1445760540050698,196.8000030517578,-0.21944373906450187 6269,2024-05-23,192.1499938964844,196.1000061035156,191.6499938964844,196.0500030517578,59945.0,-0.01939271809614529,1.2249976158233071,-0.9873448527622221,35.00463147538774,45.75762565398138,10.91517463589139,12.729290708078594,49.49051769472007,48.51633003138019,33.96054161888375,4.450012207031193,-3.7667090153619256,-11.7975044250488,-23.883621265591387,0.28861241549378747,-17.840562845320107,-5.754446004777492,22.36655940621094,7.986072110524724,-26.89123145203127,6.043058420271295,5,12.300003051757784,29.500007629394503,68.0000076293945,66.15000915527341,-38.84999084472659,3,-0.1842310435646185,1.506329505112664,195.9499969482422,-11.999782021101332,194.0,-11.249976158233839,195.6499938964844,-0.1842310435646185 6270,2024-05-24,192.5500030517578,192.5500030517578,187.3999938964844,189.9499969482422,118167.0,0.0020817547123572755,2.9615362043264217,-0.6666666666666715,37.054862619489235,43.55336485512036,9.447142893373695,12.094859629048528,47.48009389596902,47.703461772277336,33.508958192695104,5.150009155273409,-1.480884972586125,-10.854995727539062,-23.974443474324488,2.264452019246363,-17.41471960093179,-4.2952718541463355,20.55555705277581,39.922523257808166,4.505208473431161,6.559723873392718,5,10.099990844726591,10.999992370605469,66.75,65.75,-45.850006103515625,4,-0.1825500316706048,1.2249976158233071,192.1499938964844,1.506329505112664,195.9499969482422,-11.999782021101332,194.0,-0.1825500316706048 6271,2024-05-27,187.6499938964844,194.6499938964844,187.6499938964844,192.0,71553.0,-0.025447982745325004,-2.218386288857283,-1.6730753430284995,31.198536496699873,41.3659845561092,13.238924125780017,16.199032806880524,50.74079846523901,52.23456944495709,33.02457321219049,7.0,-2.198210968066519,-14.722504425048811,-29.380051694072648,-0.06495715602497398,-22.05127805956073,-7.3937307905368925,23.399120911405277,2.314814160717395,-29.750111463728125,7.328773634511919,5,15.0,15.0,48.95000457763669,53.45000457763669,-38.50000000000003,0,-0.1502797648040347,2.9615362043264217,192.5500030517578,1.2249976158233071,192.1499938964844,1.506329505112664,195.9499969482422,-0.1502797648040347 6272,2024-05-28,186.5,188.75,186.1499938964844,187.5,61198.0,-0.006128398262132628,-2.058808745916128,0.22988473491837585,32.78846740722652,38.71358800982293,12.050506955604021,16.36064271046473,49.998003338512774,53.09145204537458,32.92002568550926,2.6000061035155966,-3.333100561497389,-14.712498474121105,-30.552750403638044,1.1277534553958333,-22.63262443887956,-6.79237250936265,22.657185134977254,3.517644965985712,-29.090973246446378,7.920125964758464,5,14.125,15.524993896484403,47.19999694824219,51.69999694824219,-34.55000305175781,1,-0.15630023536988946,-2.218386288857283,187.6499938964844,2.9615362043264217,192.5500030517578,1.2249976158233071,192.1499938964844,-0.15630023536988946 6273,2024-05-29,184.3999938964844,185.6999969482422,181.8000030517578,185.6499938964844,79127.0,-0.011260086345928122,4.777742613649451,1.25,27.06692750784042,35.931871121086445,10.452635394903155,17.914206343982784,50.33199649277245,54.88315969600933,32.64195943095876,4.6999969482421875,-4.598276427812266,-15.88250427246092,-33.37840844139623,1.613399896474391,-24.63045635692859,-7.1345521879932505,22.45647211464356,18.181750278766515,-12.222543618743007,8.747952084467661,5,9.20000457763669,15.45000457763669,47.4750061035156,51.9750061035156,-29.449996948242216,2,-0.14398041579043108,-2.058808745916128,186.5,-2.218386288857283,187.6499938964844,2.9615362043264217,192.5500030517578,-0.14398041579043108 6274,2024-05-30,183.1499938964844,184.8999938964844,181.1000061035156,181.5,53302.0,-0.006778742089881606,-2.1020540352013297,-1.3199951171875228,27.4725257974127,34.517215515692605,9.127370121327175,18.31127339566686,50.01005547006994,55.83681680171901,32.334834415207766,3.799987792968807,-6.090665000899548,-15.995004272460903,-34.857916740373895,2.867908195452088,-25.426460506417385,-6.563548038504422,20.69969655951914,15.129074832322441,-13.726175090428296,9.431456233956492,5,7.550010681152315,16.350006103515597,47.7500076293945,53.2250061035156,-24.34999084472659,3,-0.15834016361688064,4.777742613649451,184.3999938964844,-2.058808745916128,186.5,-2.218386288857283,187.6499938964844,-0.15834016361688064 6275,2024-05-31,182.6499938964844,183.5,181.1499938964844,182.6499938964844,167808.0,-0.0027300028209806815,1.7646932107852527,0.0,28.37976581150285,33.45039202163076,8.27982139821043,17.69852335136639,48.92568432839349,55.957915537632886,32.4348731434892,2.3500061035155966,-8.593863034791696,-15.212503814697243,-34.92341380585981,4.498406176465323,-25.067958810278526,-5.35704881911596,18.01474075017083,11.43903460764081,-17.397489123497163,9.855454995581283,5,7.000007629394503,16.850006103515597,48.2500076293945,53.7250061035156,-25.449996948242216,4,-0.1606897992088655,-2.1020540352013297,183.1499938964844,4.777742613649451,184.3999938964844,-2.058808745916128,186.5,-0.1606897992088655 6276,2024-06-03,181.5500030517578,186.0,178.0,185.5,62448.0,-0.00602239738014998,2.23232522510581,-100.0,17.983973555632645,30.829385445070034,8.011933485268457,17.78469360114474,48.22177116378688,56.7581779313667,32.52643875433742,8.0,-10.383614771154043,-15.089994812011724,-35.68870857463301,5.508718950609563,-25.389351693322368,-4.790637930701081,16.375669598857883,33.02328420239826,8.096109267695084,10.299356881310647,6,5.5,16.399993896484375,49.07499694824219,54.82499694824219,-24.550003051757812,0,-0.1919581686461349,1.7646932107852527,182.6499938964844,-2.1020540352013297,183.1499938964844,4.777742613649451,184.3999938964844,-0.1919581686461349 6277,2024-06-04,179.3000030517578,181.75,179.3000030517578,180.6499938964844,57959.0,-0.012393279879805652,-2.629649723644502,0.34177009815852105,5.81684547269181,26.974059571542643,8.89260537794621,18.71826133274942,48.391758888925665,58.7146770921004,32.62295268457455,2.4499969482421875,-10.846751373689699,-15.894995117187506,-37.12426810516183,5.334277870786821,-26.509631611174683,-5.280358623200328,15.437561974759376,16.250038146972656,-1.3591331651064067,10.614636493987165,6,7.75,18.649993896484375,50.099998474121094,57.07499694824219,-18.75,1,-0.1681539801567664,2.23232522510581,181.5500030517578,1.7646932107852527,182.6499938964844,-2.1020540352013297,183.1499938964844,-0.1681539801567664 6278,2024-06-05,184.3999938964844,184.9499969482422,179.60000610351562,179.6999969482422,56218.0,0.028443897144019514,-1.1836792526274815,-3.481502831372231,20.58010380192573,25.37133427449131,2.2148673412602307,12.693919430724492,41.10240506577455,53.37819941269916,32.82873096109473,5.649993896484375,-11.019496936833434,-9.795004272460915,-31.082706781254018,11.492698236332188,-20.438855526857452,0.8488469819356226,7.659560725790044,79.99992370605504,63.64036964585834,10.643851254396546,6,1.925003051757784,13.550003051757784,44.80000686645505,51.9750061035156,-15.949996948242216,2,-0.17597612810366192,-2.629649723644502,179.3000030517578,2.23232522510581,181.5500030517578,1.7646932107852527,182.6499938964844,-0.17597612810366192 6279,2024-06-06,186.3500061035156,188.8000030517578,184.5,185.25,58644.0,0.010574903858868057,-2.307686890383464,0.2340440037789802,32.1367666721093,24.82487916922687,-0.7201225556388806,9.552152560096545,37.2242425828141,51.22778283989447,32.702683187384075,4.400009155273409,-11.395880323795183,-6.777492523193388,-27.34270394551652,13.787718899129743,-17.06009823435494,3.5051131879681634,3.460019779194937,77.31484948197811,57.918731072738844,10.282605711161564,6,-0.02500915527340908,11.599990844726591,34.69999313354495,50.0249938964844,-18.050003051757784,3,-0.168500177766729,-1.1836792526274815,184.3999938964844,-2.629649723644502,179.3000030517578,2.23232522510581,181.5500030517578,-0.168500177766729 6280,2024-06-07,184.6499938964844,188.8000030517578,183.4499969482422,186.3000030517578,52754.0,-0.00912268393534077,-1.6419763319405773,-1.5000000000000129,31.543635501547826,24.863223503098865,-0.28896180589507026,10.112780449114922,37.05910063221668,52.79850001666736,32.85669399152755,5.350006103515625,-11.976232083905956,-7.425004577636685,-27.427914181755654,12.577905026482284,-17.426459379696183,2.576450224422814,-6.649993896484403,61.574000161065214,38.9676746985992,10.00145480205949,6,-1.2499923706054972,13.300003051757784,34.40000915527341,51.7250061035156,-16.899993896484403,4,-0.1399945393944514,-2.307686890383464,186.3500061035156,-1.1836792526274815,184.3999938964844,-2.629649723644502,179.3000030517578,-0.1399945393944514 6281,2024-06-10,185.4499969482422,187.1499938964844,181.5500030517578,184.6000061035156,68540.0,0.004332537656114299,1.6352992708067582,-0.5151431081518734,35.23316936080221,25.134857053496162,-1.6023577323797156,8.309329070213124,34.529197684254484,51.957166978003215,32.79871394408029,5.599990844726591,-11.936078167646656,-5.71750106811524,-25.157809532955326,13.722807396724846,-15.437655300535283,4.002653164304803,-7.2339968872070415,64.73677785773026,37.82369269987906,9.72015423242004,6,-2.0499954223632812,12.5,32.05000305175781,50.92500305175781,-15.300003051757812,0,-0.15233216751081635,-1.6419763319405773,184.6499938964844,-2.307686890383464,186.3500061035156,-1.1836792526274815,184.3999938964844,-0.15233216751081635 6282,2024-06-11,189.6999969482422,191.25,185.4499969482422,185.4499969482422,93170.0,0.022917228740565232,-1.7294132008272058,5.000053855129534,40.00000976561541,26.57186619324894,-5.979512045451202,2.63500368065678,28.49854052874153,47.72046867233041,33.372060500899195,5.8000030517578125,-12.034762544365606,-0.47750091552734375,-17.898706941220553,16.943705110165865,-9.188103928373948,8.23310209731926,-11.272316827392586,86.69524580415825,56.53969755766435,8.710603012846608,6,-5.0749969482421875,8.25,27.712501525878906,46.67500305175781,-16.349990844726562,1,-0.17237742474589535,1.6352992708067582,185.4499969482422,-1.6419763319405773,184.6499938964844,-2.307686890383464,186.3500061035156,-0.17237742474589535 6283,2024-06-12,182.1999969482422,190.3500061035156,181.6999969482422,190.1000061035156,98019.0,-0.03953611028283943,1.0595237446480836,-1.8588256835937433,35.765394665321864,27.49329606746107,1.3137555442376936,7.959820740957696,34.28422296251736,55.15676216419385,34.53891772436838,8.650009155273409,-11.534390246038129,-6.337500762939442,-19.598519146038115,6.923517620159231,-12.968009954488792,0.29300842860990883,-3.259424032226576,6.700970113213958,-25.174141025060425,6.630509191549337,6,2.4250030517578125,15.75,36.637508392333984,54.17500305175781,-6.6999969482421875,2,-0.11882543501158516,-1.7294132008272058,189.6999969482422,1.6352992708067582,185.4499969482422,-1.6419763319405773,184.6499938964844,-0.11882543501158516 6284,2024-06-13,180.0,183.1999969482422,179.60000610351562,181.3500061035156,62533.0,-0.012074626701926605,-2.348838199599722,0.1708866505065303,32.92517300553172,27.998341311242058,3.374836159183701,8.575382493369233,34.783139498242804,57.231711522150135,34.705359224675206,3.5999908447265625,-11.175427835558878,-7.25249786376952,-18.30855012957028,3.8035544020312386,-12.7805239966699,-1.7244717308691406,-0.5670500006250165,3.4334258029532645,-26.2908953376825,5.52802613290038,6,4.625,17.949996948242188,37.41250228881836,56.375,-33.149993896484375,3,-0.06416668362087674,1.0595237446480836,182.1999969482422,-1.7294132008272058,189.6999969482422,1.6352992708067582,185.4499969482422,-0.06416668362087674 6285,2024-06-14,178.75,182.3000030517578,177.35000610351562,179.9499969482422,76936.0,-0.00694444444444442,-1.4750079155270215,0.8888826095802344,36.55590293752372,30.061889020341063,4.485100409578507,8.857937985837879,34.246999473434585,58.37047988940509,34.95432562899675,4.9499969482421875,-10.354452182679552,-7.599997711181629,-18.31614263559507,3.1161472132318124,-12.958070173388364,-2.241925248974894,12.5,10.07190295844997,-22.16449227175105,5.358072462206723,6,5.5500030517578125,18.875,38.9375,57.625,-33.399993896484375,4,-0.05846152138876748,-2.348838199599722,180.0,1.0595237446480836,182.1999969482422,-1.7294132008272058,189.6999969482422,-0.05846152138876748 6286,2024-06-17,172.0,179.75,172.0,178.6999969482422,90061.0,-0.03776223776223775,-1.313433889558201,5.5833449893823985,31.266155779964336,32.88959016559357,10.882368384571578,14.488106913902016,39.26645909295371,64.99441538222061,35.30774907737465,7.75,-9.640748534476984,-13.167498016357428,-24.747301345239237,-1.5876946874756186,-18.957399680798346,-7.377596351916509,18.972000122070312,0.0,-34.387407481136904,5.789901664440906,6,9.625,22.949996948242188,45.6875,64.375,-13.0,0,-0.02470930232558144,-1.4750079155270215,178.75,-2.348838199599722,180.0,1.0595237446480836,182.1999969482422,-0.02470930232558144 6287,2024-06-18,177.35000610351562,177.39999389648438,171.6999969482422,173.35000610351562,69153.0,0.031104686648346647,1.7805028731354393,-0.5970151973053421,41.597156446372686,35.22481823719878,5.840899250210185,8.249736458870359,32.11568639018074,59.449178690890506,35.57298166714571,5.6999969482421875,-8.849729931741962,-6.984992218017567,-18.2817103075447,4.311725871509566,-12.633351262781133,-1.3366331732540004,12.863114013671861,30.294940384390433,-5.888638619972465,5.64835904476356,6,4.124992370605469,17.449989318847656,40.11249542236328,59.024993896484375,-15.70001220703125,1,-0.04059775562019852,-1.313433889558201,172.0,-1.4750079155270215,178.75,-2.348838199599722,180.0,-0.04059775562019852 6288,2024-06-19,152.9499969482422,176.1999969482422,146.4499969482422,176.0,319992.0,-0.13758110129994383,1.5373137630391087,-5.762500762939453,26.804925469863846,34.63239143694929,28.285048629981674,30.84453490713028,54.204067263955125,83.28814710617252,36.216315124754175,30.900009155273438,-8.140554563418448,-29.235001373291027,-46.17971243247135,-12.290290314110706,-37.7073569028812,-20.762645843700852,36.15233577880858,17.687074829931973,-20.285669602753316,8.472355529590166,6,15.900001525878906,29.224998474121094,64.68750381469727,83.42500305175781,11.300003051757812,2,0.13337698308144952,1.7805028731354393,177.35000610351562,-1.313433889558201,172.0,-1.4750079155270215,178.75,0.13337698308144952 6289,2024-06-20,156.75,158.75,152.4499969482422,154.0,153655.0,0.02484474094526279,-1.1538449499981742,-0.11930584103720032,31.067262681298402,34.57946112358823,22.17686313035415,25.56732267876592,48.35005839636466,78.97703521652119,36.91553916302358,6.3000030517578125,-6.705255721443393,-23.66499862670898,-43.393766724349916,-3.936230529068041,-33.52938267552946,-13.800614577888496,28.940145864746086,28.73082649419059,-12.077832913202752,9.864384048820472,6,12.099998474121094,24.025001525878906,61.787498474121094,79.625,17.100006103515625,3,0.11961722488038284,1.5373137630391087,152.9499969482422,1.7805028731354393,177.35000610351562,-1.313433889558201,172.0,0.11961722488038284 6290,2024-06-21,157.39999389648438,158.6999969482422,152.35000610351562,155.89999389648438,260689.0,0.0041466915246211045,2.097551898413833,0.5454545454545454,32.22958102009508,34.24572908573189,19.2827435863407,23.345915383107496,45.530667716775525,77.82091029274494,37.36771262947677,6.3499908447265625,-6.562314238192073,-21.25750427246095,-42.628765515174194,0.1137569702522967,-31.943134893817557,-10.57187365110434,25.1509400549414,32.88287070491475,-8.542499177301494,10.68563062135662,6,11.450004577636719,18.525001525878906,59.23750305175781,78.97500610351562,17.400009155273438,4,-0.06702660865353682,-1.1538449499981742,156.75,1.5373137630391087,152.9499969482422,1.7805028731354393,177.35000610351562,-0.06702660865353682 6291,2024-06-24,159.4499969482422,161.25,154.60000610351562,157.0,57355.0,0.013024162206168866,1.198343980852121,1.633331298828125,35.35055559984917,33.729123067313424,14.702961104779916,20.105748113047923,41.438654976221784,75.07516256126695,37.997415206130015,6.649993896484375,-7.294415156155168,-17.797501373291027,-40.358634538584056,4.763631792002002,-29.07806795593754,-6.5169347906445125,20.21286204292889,42.00323515940876,-2.4989670622396147,11.28056658264652,6,8.950004577636719,13.925003051757812,56.212501525878906,76.92500305175781,19.800003051757812,0,-0.08842891887482096,2.097551898413833,157.39999389648438,-1.1538449499981742,156.75,1.5373137630391087,152.9499969482422,-0.08842891887482096 6292,2024-06-25,157.35000610351562,159.4499969482422,156.10000610351562,158.14999389648438,94557.0,-0.013170215647029582,-1.030304991954427,-0.32652603650903383,29.111988383059213,32.989855702617575,13.110205593845592,20.98587893671933,41.30118055442762,76.50803549072208,38.55383594704437,3.3499908447265625,-8.050827514415857,-18.439992523193354,-42.21785825067735,5.337873204290645,-30.328925386935367,-6.55105965945134,19.655823924221153,36.63868623621324,-3.2339457017276274,11.888932863742003,6,7.4749908447265625,14.974990844726562,58.31249237060547,79.02499389648438,27.599990844726562,1,0.010486138115551658,1.198343980852121,159.4499969482422,2.097551898413833,157.39999389648438,-1.1538449499981742,156.75,0.010486138115551658 6293,2024-06-26,157.85000610351562,159.64999389648438,156.39999389648438,157.35000610351562,77571.0,0.0031776293651433196,-1.7083057830222268,-0.6250095368886854,27.488158170681416,32.38574294318976,9.826256221549642,19.38891496086046,38.59109347582259,75.42487165619576,38.82449704271039,3.25,-9.158060378841697,-16.612493133544916,-41.3130321804185,8.08804591332867,-28.96276265698171,-4.262223610108123,16.711357277861595,61.79779518919197,25.559999009105937,12.350269523436788,6,6.524993896484375,13.424995422363281,57.47499084472656,78.52499389648438,26.29998779296878,2,0.02407340922417678,-1.030304991954427,157.35000610351562,1.198343980852121,159.4499969482422,2.097551898413833,157.39999389648438,0.02407340922417678 6294,2024-06-27,154.14999389648438,156.85000610351562,153.5500030517578,156.85000610351562,102861.0,-0.023440051086249802,1.444435653412302,-5.4000244140625,26.646254634300874,31.28467090949833,10.587185366107207,21.929247473343764,40.11818462674253,78.43764188119656,39.12224068069426,4.3000030517578125,-11.02186665135028,-18.862505340576178,-44.790053374452384,7.065042693300029,-31.826279357514295,-5.89873132363806,18.162460170242042,20.224595813259725,-12.279241606387224,12.96377401693811,6,8.950004577636719,17.12500762939453,59.100006103515625,81.85000610351562,21.600006103515625,3,0.065520639010197,-1.7083057830222268,157.85000610351562,-1.030304991954427,157.35000610351562,1.198343980852121,159.4499969482422,0.065520639010197 6295,2024-06-28,153.3000030517578,156.0,152.5,155.5,95756.0,-0.0055140504598225615,1.1875020861645567,0.8148100006781653,25.40169021135347,30.633063624097126,8.322662811859942,21.573768175248517,39.99785544529877,78.53258605173187,39.45811819065913,3.5,-12.333734124840362,-18.2449966430664,-45.1786750437073,8.6886817575745,-31.711835843386865,-4.778157442745936,16.943454445489863,9.142892020089285,-18.4871056558313,13.466839200320457,6,8.624992370605469,17.24999237060547,59.749996185302734,82.69999694824219,19.0,4,0.134050897864755,1.444435653412302,154.14999389648438,-1.7083057830222268,157.85000610351562,-1.030304991954427,157.35000610351562,0.134050897864755 6296,2024-07-01,146.6999969482422,156.5,146.6999969482422,155.6999969482422,111071.0,-0.0430528765305197,-1.1777784559461806,4.090914765673226,18.24225092566965,28.038074121796786,12.244044890690503,26.80324798374039,45.82098426801139,84.31872761687112,39.70155478854997,9.800003051757812,-13.67547963057035,-23.102502441406244,-51.76462608525728,5.559621202444788,-37.43356426333176,-8.771440619480728,21.639983705085058,0.0,-19.32590835844242,14.331061821925518,7,14.625,23.849998474121094,56.39999771118164,87.5,25.199996948242188,0,0.19154742118658463,1.1875020861645567,153.3000030517578,1.444435653412302,154.14999389648438,-1.7083057830222268,157.85000610351562,0.19154742118658463 6297,2024-07-02,149.14999389648438,149.35000610351562,139.10000610351562,146.39999389648438,158277.0,0.0167007293742929,5.507886068591358,-0.3055555555555556,23.6233054891933,27.68456079061117,6.004658874601688,23.166429003075194,42.7387373642255,81.07043061613757,40.0878267219989,10.25,-15.299328032918055,-19.145005035400402,-48.85617458372258,10.566164512921773,-34.00058980956149,-4.289420261239314,17.438788060436053,48.905079137844496,26.82628514010595,14.855584774161084,7,1.0250091552734375,16.025009155273438,53.50000000000003,85.05000305175781,26.900009155273438,1,0.2018103073098758,-1.1777784559461806,146.6999969482422,1.1875020861645567,153.3000030517578,1.444435653412302,154.14999389648438,0.2018103073098758 6298,2024-07-03,151.9499969482422,156.35000610351562,149.9499969482422,150.0,90683.0,0.01877306849708038,-5.243902075936553,0.7090897993607954,27.82608989342492,27.324430480847454,3.406073411963547,18.773217529326786,38.9326824735341,77.49307866094207,40.63306664926943,7.20001220703125,-16.181973632968862,-14.722502136230474,-44.274303907293415,14.829299634832466,-29.49840302176193,0.05339874930098176,11.889907423337775,72.39431461817782,45.975952453291136,14.775900885531463,7,-1.774993896484375,13.225006103515625,49.375,81.625,23.650009155273438,2,0.2171767072245523,5.507886068591358,149.14999389648438,-1.1777784559461806,146.6999969482422,1.1875020861645567,153.3000030517578,0.2171767072245523 6299,2024-07-04,154.9499969482422,157.5,154.8000030517578,157.1999969482422,66561.0,0.019743337020413865,-1.11765480265205,-1.1538479596228335,31.692309642542995,27.264733661119443,0.1384512046646762,14.018951117474558,34.953643258844124,73.84343961464282,41.796502581555,5.5500030517578125,-18.03727668869206,-10.152501678466791,-38.619037665403255,18.314034308469672,-24.385769671935037,4.080766315001455,6.4159175965313295,86.14128316507195,55.27352684870446,14.233267993468234,7,-4.774993896484375,10.225006103515625,41.775001525878906,76.45000457763672,20.050003051757812,3,0.18844787043136169,-5.243902075936553,151.9499969482422,5.507886068591358,149.14999389648438,-1.1777784559461806,146.6999969482422,0.18844787043136169 6300,2024-07-05,158.8000030517578,160.0,154.9499969482422,155.35000610351562,71351.0,0.024846764629505858,-1.3764634921318786,-1.5333319769965277,39.37198678948062,27.711559348856277,-3.9024649598837584,8.572551331909779,30.30711578872183,69.40429486374524,42.77712448088416,5.0500030517578125,-16.61065978800235,-5.009996032714838,-32.05124411789663,22.031252052466954,-18.530620075305734,8.510628009876058,-19.699996948242188,94.2583861307058,57.02875820317334,13.520624042590896,7,-9.25,6.375,36.29999923706055,72.25,16.199996948242188,4,0.10673801399561467,-1.11765480265205,154.9499969482422,-5.243902075936553,151.9499969482422,5.507886068591358,149.14999389648438,0.10673801399561467 6301,2024-07-08,157.1999969482422,161.5500030517578,157.1999969482422,158.5,87015.0,-0.010075604992237475,-5.692301372114041,-0.3768128120867408,32.73350318917727,28.113949882869395,-2.9672204793280343,8.377122295125673,30.9176196612855,70.38870035515708,43.54179555702306,4.350006103515625,-15.717943022798636,-5.197502136230469,-30.36572651045077,19.970722237989833,-17.78161432334062,7.386610050879682,-17.68199096679689,80.62357819671674,40.76043547892827,12.584112187110145,7,-6.874992370605469,7.975006103515625,37.375003814697266,73.85000610351562,17.800003051757812,0,0.09605602033495764,-1.3764634921318786,158.8000030517578,-1.11765480265205,154.9499969482422,-5.243902075936553,151.9499969482422,0.09605602033495764 6302,2024-07-09,157.0,160.10000610351562,155.0500030517578,156.5,74165.0,-0.001272245242524006,-1.9705953631149526,-0.3846144817305774,55.929724693986515,31.274123941014402,-3.1537428353247776,6.326048296128505,30.06025611131645,69.90979899927058,45.10927900048067,5.0500030517578125,-14.962583064315709,-3.7624992370605526,-25.473906997487404,17.9489085233663,-14.618203117273993,7.0932046431528875,-16.60071413574221,60.77585639908553,17.35958436211193,10.85570388021343,7,-6.674995422363281,8.175003051757812,35.5,72.5,18.0,1,0.09490441972283037,-5.692301372114041,157.1999969482422,-1.3764634921318786,158.8000030517578,-1.11765480265205,154.9499969482422,0.09490441972283037 6303,2024-07-10,160.5500030517578,160.5500030517578,156.75,157.89999389648438,94258.0,0.022611484406100724,1.8679169233781114,5.300018310546875,55.6047227514785,34.49173150958969,-7.018549832642179,1.1287926755234707,25.688337397006137,65.54455708410165,46.35991357085244,3.8000030517578125,-14.532714129447072,0.8700035095214957,-18.35784122663199,20.09784824567498,-8.743918858555247,10.483925877598239,-19.304688500000026,85.18518518518519,38.26260829280881,9.613922368076748,7,-10.224998474121094,4.625,31.949996948242188,68.94999694824219,14.449996948242188,2,0.09654313114527402,-1.9705953631149526,157.0,-5.692301372114041,157.1999969482422,-1.3764634921318786,158.8000030517578,0.09654313114527402 6304,2024-07-11,168.4499969482422,168.60000610351562,160.25,161.5500030517578,127860.0,0.04920581592226814,1.3194422074344085,2.6037622861617655,63.42648917775725,38.716709172523444,-14.166531283405504,-8.09594845735623,16.947790562369022,56.83664845224666,47.01636756262849,8.350006103515625,-13.278439059362825,9.347497558593744,-7.902752600152468,26.597747717339956,0.7223724792206383,17.97262263796685,-26.392494856484404,98.90103256659367,48.12871264784425,8.625125079373111,7,-14.599990844726562,-3.274993896484375,23.6875,61.05000305175781,6.5500030517578125,3,0.04244588474210742,1.8679169233781114,160.5500030517578,-1.9705953631149526,157.0,-5.692301372114041,157.1999969482422,0.04244588474210742 6305,2024-07-12,168.3000030517578,170.9499969482422,164.39999389648438,168.64999389648438,102937.0,-0.0008904357328689549,1.6464675110896014,-0.05072335569816762,61.27389312549761,43.498002750282105,-13.035889125330698,-9.242869958408505,16.16078689201393,56.27184295057543,47.37656094180396,6.5500030517578125,-11.910337793445251,9.72000350952149,-5.543110207656355,24.983117226699335,2.0884466509325534,17.351560368110427,-24.649950719294566,83.33336532242122,30.152573116294477,7.631556858588929,7,-13.275001525878906,-3.125,23.837493896484375,61.19999694824219,6.6999969482421875,4,0.03980984448456426,1.3194422074344085,168.4499969482422,1.8679169233781114,160.5500030517578,-1.9705953631149526,157.0,0.03980984448456426 6306,2024-07-15,167.75,170.75,166.4499969482422,168.10000610351562,89234.0,-0.003267991929796099,-1.9152442430637453,1.0000435976806035,63.793090887308416,47.96131223896156,-10.26545355857425,-9.515453840711018,15.822229750289296,56.10776853397323,47.2902091592284,4.3000030517578125,-10.065446815091065,9.382500457763683,-5.1969509270533365,23.961951842580703,2.0927747653551876,16.67222615017218,-21.91595209827443,79.87422530426421,23.58472733583163,7.2897256924085045,7,-7.3000030517578125,-2.5749969482421875,22.924999237060547,61.100006103515625,7.25,0,,1.6464675110896014,168.3000030517578,1.3194422074344085,168.4499969482422,1.8679169233781114,160.5500030517578, 6307,2024-07-16,170.14999389648438,170.5,166.4499969482422,166.8000030517578,84603.0,0.014306968086345018,1.0,-9.571235504403173,65.53028522371463,52.150667275660425,-10.474876889974439,-13.157082106229439,12.472320284721206,52.91897124876084,47.17409168162256,4.0500030517578125,-7.870194312750527,12.14249496459962,-0.7175739703917259,25.002563899590967,5.712460497103933,18.57252943209531,-22.306670071037473,94.36617448106675,37.17174829339265,6.4300344674956795,7,-7.274993896484375,-4.9749908447265625,20.525005340576172,55.30000305175784,4.850006103515625,1,,-1.9152442430637453,167.75,1.6464675110896014,168.3000030517578,1.3194422074344085,168.4499969482422, 6308,2024-07-17,173.35000610351562,173.35000610351562,170.0,170.1999969482422,80532.0,0.018807007474699544,1.1269818202955837,0.940303810152816,74.55244144489393,56.9129041425883,-11.532869338187055,-15.547545952365056,8.462495927332128,48.980673351885514,45.348997507496215,3.350006103515625,-4.231043568862276,14.322506713867199,-0.001324757757657835,28.646338185492056,7.160590978054756,21.48442244967964,-23.658148428245113,100.0,36.55406350964192,7.161915735812429,7,-9.200004577636719,-8.625,17.93749237060547,50.34999084472659,1.649993896484375,2,,1.0,170.14999389648438,-1.9152442430637453,167.75,1.6464675110896014,168.3000030517578, 6309,2024-07-18,175.5,179.0,172.5500030517578,173.0500030517578,75739.0,0.012402617945109995,-2.739131973162199,0.7777745484138171,77.47523752150488,61.146598668368775,-11.690693650359947,-17.097406283953205,5.4045911871325245,46.174043015635334,43.13903321423644,6.4499969482421875,-1.0895378408447982,15.535000610351574,-0.5119427025718153,31.581943923274963,7.5115289538898935,23.558472266813254,-23.442327481904982,76.02740728199275,5.4765233572285865,8.02347165646169,7,-8.474998474121094,-14.349998474121094,15.787498474121094,47.850006103515625,-0.5,3,,1.1269818202955837,173.35000610351562,1.0,170.14999389648438,-1.9152442430637453,167.75, 6310,2024-07-19,146.85000610351562,156.85000610351562,143.1999969482422,154.5,441105.0,-0.16324782846999641,1.2105267059564846,-3.122450377733351,50.120103412813414,63.07844313766168,16.858814535313257,11.301096926216474,32.859515495079904,73.95262116855059,41.72502401326106,32.30000305175781,1.0211158233179845,-12.587493896484375,-29.650871328637947,4.4758835356691975,-21.11918261256116,-4.055805180407589,32.149993896484375,10.195555430530106,-66.41767445953373,8.531688716076786,7,14.249992370605469,13.849998474121094,44.43749237060547,73.64999389648438,28.149993896484375,4,,-2.739131973162199,175.5,1.1269818202955837,173.35000610351562,1.0,170.14999389648438, 6311,2024-07-22,145.35000610351562,148.4499969482422,143.4499969482422,146.0,225650.0,-0.010214504171982441,-1.2471848468638989,0.08496659020644261,46.9105790301067,62.07631584167503,18.440318567618846,12.322373852594268,33.190075368578135,74.53329872830187,40.68145444757445,5.0,2.7061276571425026,-13.382494354248053,-31.57168359940323,4.806694890907124,-22.477088976825627,-4.287899731670478,33.649993896484375,6.0056116536221085,-71.05100149654092,9.094594622577583,7,15.749992370605469,14.074996948242188,45.61249542236328,74.82499694824219,29.649993896484375,0,,1.2105267059564846,146.85000610351562,-2.739131973162199,175.5,1.1269818202955837,173.35000610351562, 6312,2024-07-23,159.0,159.3000030517578,145.1999969482422,147.39999389648438,152234.0,0.09391120277465337,1.3114740976061234,-17.846330813653225,54.87215199991395,61.99491909150119,5.7036603230955905,-1.2623920938299875,18.314940607452343,59.97973484534825,39.125122789224854,14.100006103515625,3.8465563158789564,0.18499984741211506,-17.992751255480954,18.362750950305184,-8.90387570403442,9.27387539885865,19.283999938964854,44.134082974560016,-32.12792188309248,9.088875551446538,7,2.0999984741210938,0.0500030517578125,29.287498474121094,58.5,16.0,1,,-1.2471848468638989,145.35000610351562,1.2105267059564846,146.85000610351562,-2.739131973162199,175.5, 6313,2024-07-24,161.64999389648438,162.4499969482422,153.8000030517578,157.89999389648438,118215.0,0.016666628279776052,2.2336388890473393,0.3232756919725658,54.65277664455343,61.020062143367426,3.6052384940982733,-3.80836033397577,14.26803069024379,56.45156785640046,37.403261956030875,8.649993896484375,5.687724969815491,2.644994354248041,-15.569687391130742,20.859676099626824,-6.462346518441365,11.752335226937447,15.932325982666015,51.536299931505944,-22.50627155601554,9.107340872689393,7,-0.5499954223632812,-2.5999908447265625,26.487503051757812,55.70000457763672,13.350006103515625,2,,1.3114740976061234,159.0,-1.2471848468638989,145.35000610351562,1.2105267059564846,146.85000610351562, 6314,2024-07-25,164.25,165.5500030517578,159.4499969482422,161.3000030517578,92769.0,0.01608417074967905,1.198199188947694,0.7866658528645833,53.851588779967344,60.195361660530736,0.38756646859189914,-5.916230861280582,10.572332246440624,53.02430024754523,35.300723719046225,6.100006103515625,6.199631965970923,4.740000152587896,-13.467967689586715,22.947967994762507,-4.363983768499423,13.843984073675216,12.644673420532229,94.18343312419354,21.760394179550147,9.103983921087313,7,-3.1500015258789062,-5.1999969482421875,11.262496948242188,40.474998474121094,10.75,3,,2.2336388890473393,161.64999389648438,1.3114740976061234,159.0,-1.2471848468638989,145.35000610351562, 6315,2024-07-26,173.85000610351562,176.0,163.5,164.3000030517578,113484.0,0.058447525744387274,-1.2421506253361378,3.2372925190476436,60.571436432647495,59.837400054457305,-9.322768714575204,-14.648795889757082,0.2525132108302728,42.62210377290663,32.77759452050266,12.5,6.763605412429342,13.31250610351563,-5.720565000968037,32.3455772079993,3.795970551273797,22.829041655757464,2.370773787570812,93.39479663622254,21.099898744995897,9.516535552241837,7,-12.750007629394531,-14.800003051757812,0.962493896484375,30.87499237060547,1.149993896484375,4,,1.198199188947694,164.25,2.2336388890473393,161.64999389648438,1.3114740976061234,159.0, 6316,2024-07-29,174.8000030517578,176.89999389648438,173.25,174.6999969482422,100842.0,0.00546446312850013,-1.4333292643229167,0.010471839953728336,61.194972621504604,59.35569865421174,-10.244917401600986,-14.109049939640272,-1.3840247009072755,40.75871998432501,29.8160478040592,3.649993896484375,6.33855811791733,12.857502746582043,-6.0226540038135,31.737659496977585,3.4174243713842714,22.297581121779814,-31.600006103515625,93.37542256500751,18.812819190534043,9.440078375197768,7,-13.700004577636719,-15.75,-2.412506103515625,29.92499542236328,0.1999969482421875,0,,-1.2421506253361378,173.85000610351562,1.198199188947694,164.25,2.2336388890473393,161.64999389648438, 6317,2024-07-30,179.25,182.8999938964844,170.1999969482422,170.5,89306.0,0.02545764800086725,-1.7165751139920618,87.49465974977113,61.62935442589455,57.919800096545146,-14.827611662945685,-17.063249865124362,-6.429815873699226,35.23630119135879,26.50467422519931,12.699996948242216,6.162660939233717,15.802499389648432,-3.5762047219650697,35.18120350126193,6.113147333841681,25.491851445455183,-35.37600311279297,87.45706170163334,13.649980464683253,9.689352055806753,7,-16.20000457763672,-18.25,-8.362499237060547,23.525001525878878,-4.25,1,,-1.4333292643229167,174.8000030517578,-1.2421506253361378,173.85000610351562,1.198199188947694,164.25, 6318,2024-07-31,184.9499969482422,187.0,179.25,180.5,120053.0,0.0317991461547682,-1.2302168066304406,0.5085710797991071,60.549874593017556,56.03920421560211,-20.907784948287883,-21.25390708448785,-12.734520417968525,28.479753402165954,24.39387518155848,7.75,6.086615389509689,19.852496337890614,-0.9700727956074786,40.675065471388706,9.441211771141582,30.263780904639646,-39.514960180664076,92.55897341315534,21.020363337881832,10.41128456674904,7,-19.849998474121094,-21.899993896484375,-16.375,17.82500457763669,-9.949996948242188,2,,-1.7165751139920618,179.25,-1.4333292643229167,174.8000030517578,-1.2421506253361378,173.85000610351562, 6319,2024-08-01,184.1499938964844,187.6000061035156,182.5,184.0,73908.0,-0.004325509948408746,-2.238105387573975,0.033706516707534634,60.05072459421004,57.14260656909063,-20.955432261967786,-19.13522167387717,-12.438484629706267,28.198246934752405,22.380851143935267,5.100006103515597,5.708457348607425,17.592493438720737,-4.3014891954159395,39.486476072857414,6.645502121652413,28.53948475578906,-36.221059334960984,85.68460027681104,14.9919599389832,10.946991317068331,8,-18.624992370605497,-20.79998779296878,-16.32499313354495,18.07500457763669,-9.149993896484403,3,,-1.2302168066304406,184.9499969482422,-1.7165751139920618,179.25,-1.4333292643229167,174.8000030517578, 6320,2024-08-02,175.75,183.5,174.25,182.8999938964844,105109.0,-0.0456149561493131,1.2155672427845168,-47.66856561545403,54.61361112431076,57.99849902400219,-8.967935131246435,-9.908269408662704,-4.663352836525519,35.40261785089962,20.38750373333634,9.899993896484403,4.422252424476085,8.344999694824224,-13.596808132752471,30.28680752240092,-2.6259042189641377,19.315903608612587,-24.64737971511721,31.896552480121983,-36.080029336256615,10.970903913788353,8,-9.349998474121094,-12.399993896484375,-8.5625,24.025001525878906,-0.75,4,,-2.238105387573975,184.1499938964844,-1.2302168066304406,184.9499969482422,-1.7165751139920618,179.25, 6321,2024-08-05,172.3000030517578,174.0,168.1999969482422,172.8000030517578,88648.0,-0.01963013910806366,3.0000105233249497,0.06993012962512403,51.225076654779,57.593268430098306,-1.4450155751097782,-5.553759038596013,-1.733224451966521,37.65512953933279,18.536520643672137,7.5500030517578125,2.603825348540994,4.140002441406239,-17.357965003196256,25.637969886008733,-6.608981280895023,14.8889861637075,-18.277591901384397,21.134042106372615,-41.70731043733467,10.748983722301249,8,-1.5999984741210938,-8.949996948242188,-6.062507629394531,27.074996948242188,2.6999969482421875,0,,1.2155672427845168,175.75,-2.238105387573975,184.1499938964844,-1.2302168066304406,184.9499969482422, 6322,2024-08-06,171.89999389648438,174.85000610351562,169.0,173.35000610351562,57452.0,-0.002321585305795293,1.6292090139763267,2.9000244140625,49.14654942932655,56.98146540618421,1.0921427963635608,-4.195342446973143,-1.831377152817197,36.74098063983706,16.390434901617475,5.850006103515625,4.332653039290761,2.9949935913085994,-17.898792014313784,23.888779196930983,-7.451899211502592,13.441886394119791,-15.191375149859596,19.072140217193844,-37.45499764699666,10.446892802811192,8,1.6250076293945312,-8.54998779296875,-5.962497711181641,11.175003051757812,3.100006103515625,1,,3.0000105233249497,172.3000030517578,1.2155672427845168,175.75,-2.238105387573975,184.1499938964844, 6323,2024-08-07,176.0500030517578,178.1999969482422,172.64999389648438,172.64999389648438,70950.0,0.0241419971065997,-2.2646988865601845,-2.344814160037042,50.31627548652198,56.58865281802361,-0.8944780268329282,-7.509612802470173,-6.373895882495219,31.381810018457344,14.193321698589678,6.3000030517578125,6.768127525617047,6.370002746582031,-14.36819694475372,27.108202437917782,-3.9990970990858443,16.739102592249907,-16.870073316581767,40.46392989140315,-13.03489537504327,10.369099845667876,8,-0.5,-10.650001525878906,-18.375,2.4499969482421875,-1.0500030517578125,2,,1.6292090139763267,171.89999389648438,3.0000105233249497,172.3000030517578,1.2155672427845168,175.75, 6324,2024-08-08,175.60000610351562,175.60000610351562,168.85000610351562,174.9499969482422,59769.0,-0.0025560746403957557,19.768938237986806,0.19117864852371613,74.46808510638297,58.13272489288311,1.491698057855416,-6.847568501565547,-6.289432808280679,30.729103572016697,13.229370663096224,7.1999969482421875,7.7089555449891805,5.562505340576166,-15.332338291424918,26.45734897257725,-4.884916475424376,16.00992715657671,-14.146470258872426,48.3660632631263,-10.172032436236869,10.447421816000544,8,2.2999954223632812,-10.200004577636719,-17.925003051757812,2.899993896484375,-0.600006103515625,3,,-2.2646988865601845,176.0500030517578,1.6292090139763267,171.89999389648438,3.0000105233249497,172.3000030517578, 6325,2024-08-09,175.0,178.5500030517578,174.75,176.0500030517578,31258.0,-0.0034168911313244843,-3.9032200903712306,-1.6153665579004202,75.62661259138787,59.73624044509236,2.5389873828624445,-6.02898841555043,-6.053350258225407,30.224495936040796,12.504176169432712,3.8000030517578125,8.590516563645451,4.627499389648449,-16.364663718739706,25.619662498036604,-5.868582164545643,15.12358094384254,-11.454746534647,65.70047383303503,0.4960000917946985,10.496081554194083,8,2.9000015258789062,-9.599998474121094,-17.324996948242188,3.5,0.0,4,,19.768938237986806,175.60000610351562,-2.2646988865601845,176.0500030517578,1.6292090139763267,171.89999389648438,