4.5 MiB
4.5 MiB
index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label 403,2000-02-03,4.925000190734863,4.925000190734863,4.875,4.875,109568.0,0.0051020601797675535,1.0,0.5714301284461665,35.22728652007831,39.329221442765075,0.053039874919304175,0.2322725282114746,0.3549270659725403,0.30977416349340636,19.029431598016934,0.05000019073486328,-0.11631117319110995,-0.18499982357025146,-0.5702201872719579,0.20022054013145496,-0.3776100054211051,0.007610358280602192,0.13295338446503813,66.66670519897119,26.891328344014156,0.19261018185085324,2,-0.04375004768371582,0.33749985694885254,0.33749985694885254,0.3624999523162842,0.5374999046325684,3,0.1522842580617425,-1.5714301284461665,4.900000095367432,-3.999980926586431,4.800000190734863,4.1999969482421875,4.75,0.1522842580617425 404,2000-02-04,5.474999904632568,5.75,4.887499809265137,4.925000190734863,7043600.0,0.111675064486777,-1.7599985046398128,10.999952316466079,53.65852750815585,39.35693771510606,-0.4940454105780301,-0.31414381615063114,-0.19507264792516477,-0.24022555040429872,19.29071594200347,0.8625001907348633,-0.12761471719833217,0.35249989032745344,-0.06343277276104597,0.7684325534159528,0.14453355878320373,0.5604662218717031,-0.8249998092651367,74.99998916279091,40.60642915711763,0.2079663315442498,2,-0.27499985694885254,-0.21249985694885254,-0.21249985694885254,-0.1874997615814209,-0.09999990463256836,4,0.020547980400816623,1.0,4.925000190734863,-1.5714301284461665,4.900000095367432,-3.999980926586431,4.800000190734863,0.020547980400816623 405,2000-02-07,5.824999809265138,5.875,5.7249999046325675,5.7249999046325675,2146656.0,0.06392692433408498,-2.000004768376094,0.18181810300208484,64.38355269586776,40.771960565559496,-0.8118438005157351,-0.6585273898033082,-0.545072552557734,-0.590225455036868,19.687987031059123,0.40000009536743164,-0.11239733974715893,0.6774997949600232,0.1621052703432504,1.192894319576796,0.41980253265163725,0.9351970572684092,-1.1529997158050547,95.55553860134557,63.79291391697243,0.25769726230838624,2,-0.5624997615814218,-0.5624997615814218,-0.5624997615814218,-0.5374996662139901,-0.549999713897706,0,-0.04077248440762926,-1.7599985046398128,5.474999904632568,1.0,4.925000190734863,-1.5714301284461665,4.900000095367432,-0.04077248440762926 406,2000-02-08,5.537499904632568,5.925000190734862,5.5,5.8125,719564.0,-0.04935620842000321,-1.4285731802186044,-2.7500035762820483,56.62651045399737,41.63169441121487,-0.4939892316403176,-0.36928685881088263,-0.25757264792516477,-0.3027255504042987,19.734262160409628,0.4250001907348624,-0.1006148723127227,0.3768748998641964,-0.16488597908611613,0.918635778814509,0.1059944603890397,0.6477553393393531,-0.8173798149108888,65.16851958053773,33.880862784069095,0.27088043947515644,2,-0.2499997615814209,-0.2499997615814209,-0.27499985694885254,-0.2499997615814209,-0.21250009536743164,1,0.002257388048320763,-2.000004768376094,5.824999809265138,-1.7599985046398128,5.474999904632568,1.0,4.925000190734863,0.002257388048320763 407,2000-02-09,5.25,5.75,5.25,5.625,310428.0,-0.05191871956368821,-1.6666666666666667,1.3636358907401724,51.3661205603062,42.53794284201636,-0.18476826689776438,-0.09347064023618046,0.029927256707403593,-0.015225645771730356,19.43061850332721,0.5,-0.10618888755739508,0.09375,-0.4433902475054614,0.6308902475054614,-0.17482012375273115,0.36232012375273115,-0.4575871042175299,35.714279226706545,3.0025902028435283,0.26857012375273087,2,0.03750014305114746,0.03750014305114746,0.01250004768371582,0.03750014305114746,0.02500009536743164,2,0.057142893473307366,-1.4285731802186044,5.537499904632568,-2.000004768376094,5.824999809265138,-1.7599985046398128,5.474999904632568,0.057142893473307366 408,2000-02-10,5.3125,5.375,5.137499809265137,5.25,597600.0,0.011904761904761862,1.5333353678385417,-0.16666666666666666,54.09836168091862,45.35738217221887,-0.23690913982617623,-0.1540226167147427,-0.03257274329259641,-0.07772564577173036,18.967784027410104,0.23750019073486328,-0.10265876775685712,0.15000000000000036,-0.3915619838322604,0.6915619838322611,-0.12078099191613045,0.42078099191613116,-0.4521318665203866,40.96385874411024,5.0468409416954,0.2707809919161305,2,-0.02499985694885254,-0.02499985694885254,-0.04999995231628418,-0.02499985694885254,0.11250019073486328,3,0.04000001795151653,-1.6666666666666667,5.25,-1.4285731802186044,5.537499904632568,-2.000004768376094,5.824999809265138,0.04000001795151653 409,2000-02-11,5.337500095367432,5.5,5.337500095367432,5.375,957600.0,0.004705900304457611,-7.666683620919853,-0.5999984741210938,55.80111300675159,48.43250570166202,-0.20290334284122213,-0.181433504468977,-0.05757283866002805,-0.102725741139162,18.627869844096534,0.1875,-0.09136790711275378,0.17062509059906006,-0.37530926753775784,0.716559448735878,-0.10234208846934933,0.44359226966746945,-0.41325403845250364,25.396849424889282,-12.98596292172249,0.27296717906840895,2,0.0,-0.04999995231628418,-0.07500004768371582,-0.04999995231628418,0.03749990463256836,4,0.023419203328631566,1.5333353678385417,5.3125,-1.6666666666666667,5.25,-1.4285731802186044,5.537499904632568,0.023419203328631566 410,2000-02-14,5.337500095367432,5.375,5.25,5.337500095367432,67932.0,0.0,2.3333418104599266,-0.0,57.386372380022856,51.76783217102662,-0.12382387297282094,-0.19331377856071885,-0.05757283866002805,-0.102725741139162,18.15696985610716,0.125,-0.07915515876236956,0.17187509536743129,-0.37228490317050333,0.7160350939053659,-0.10020490390153647,0.44395509463639904,-0.35320879042330766,25.396849424889282,-17.104131844545407,0.2720799992689675,2,0.03125,-0.04999995231628418,-0.07500004768371582,-0.04999995231628418,-0.012500286102294922,0,0.0070257431311553376,-7.666683620919853,5.337500095367432,1.5333353678385417,5.3125,-1.6666666666666667,5.25,0.0070257431311553376 411,2000-02-15,5.5,5.599999904632568,5.400000095367432,5.5,244624.0,0.030444946459786904,1.0,0.0,60.962564554072,54.39004548446339,-0.19733890954978772,-0.35843931943384266,-0.2200727432925964,-0.26522564577173036,17.91604291383671,0.2624998092651367,-0.017585489987115288,0.3243750095367428,-0.23725287749700996,0.8860028965704956,0.04356106601986642,0.6051889530536192,-0.45926616190843195,59.183686179745365,12.779846834562939,0.2808139435168765,2,-0.09999990463256836,-0.21249985694885254,-0.23749995231628418,-0.21249985694885254,-0.15000009536743164,1,-0.04090907356955786,2.3333418104599266,5.337500095367432,-7.666683620919853,5.337500095367432,1.5333353678385417,5.3125,-0.04090907356955786 412,2000-02-16,5.537499904632568,5.5625,5.474999904632568,5.5,1122800.0,0.006818164478648692,1.0,100.0,59.890107356498184,57.13035891073227,-0.15075289234726608,-0.39450714820806176,-0.25757264792516477,-0.3027255504042987,17.662095980232113,0.08750009536743164,0.05832798521297633,0.34812490940093976,-0.23549319091666643,0.931743009718546,0.05631585924213667,0.6399339595597429,-0.44371008538240275,86.4864892729704,40.51663594279458,0.291809050158803,2,-0.13124990463256836,-0.2499997615814209,-0.27499985694885254,-0.2499997615814209,-0.2999997138977051,2,-0.03837473571596062,1.0,5.5,2.3333418104599266,5.337500095367432,-7.666683620919853,5.337500095367432,-0.03837473571596062 413,2000-02-17,5.800000190734862,5.8125,5.5625,5.599999904632568,543704.0,0.047404115688145065,1.2222231641231809,5.333354526149793,71.42858340564489,59.10480956600883,-0.30852655066883017,-0.6416662500532562,-0.5200729340274588,-0.5652258365065927,17.651935320484224,0.27500009536743164,0.1451632528925053,0.5800001859664912,-0.06432724026644454,1.2243276121994269,0.2578364728500233,0.902163899082959,-0.6563377491956146,97.77781168619775,44.0931543390309,0.32216371311646785,2,-0.2687501907348624,-0.5125000476837149,-0.5375001430511466,-0.5125000476837149,-0.5624999999999991,3,-0.09051725484528184,1.0,5.537499904632568,1.0,5.5,2.3333418104599266,5.337500095367432,-0.09051725484528184 414,2000-02-18,5.625,5.8499999046325675,5.574999809265137,5.8499999046325675,1234800.0,-0.030172445686194038,1.444446328246373,-1.1249979138404176,68.42105263157895,59.55342066997673,-0.12293964987555395,-0.4503777901288206,-0.3450727432925964,-0.39022564577173036,17.67725312365122,0.27500009536743075,0.21219070515275185,0.3799999952316284,-0.28720149696701114,1.047201487430268,0.04639924913230864,0.7136007413309482,-0.4344572935090154,62.50000993410914,4.635812464020027,0.3336007460993199,2,-0.09375,-0.33749985694885254,-0.3624999523162842,-0.33749985694885254,-0.5374999046325684,4,-0.03555552164713538,1.2222231641231809,5.800000190734862,1.0,5.537499904632568,1.0,5.5,-0.03555552164713538 415,2000-02-21,5.462500095367432,5.574999809265137,5.412499904632568,5.5,3927600.0,-0.028888871934678817,-1.3636300583647467,0.16666631345380784,63.3165825292596,60.29676201167254,-0.019297195644257137,-0.27126684113671296,-0.18257283866002805,-0.227725741139162,17.471585786181564,0.21250009536743164,0.2823220041208163,0.1981250762939455,-0.4707936265809849,0.8670437791688759,-0.13633427514352014,0.5325844277314111,-0.22788993982181438,13.888894775769907,-45.13353206300434,0.3344593514374653,2,0.0312497615814209,-0.17499995231628418,-0.20000004768371582,-0.17499995231628418,-0.5500001907348633,0,-0.016018323815067292,1.444446328246373,5.625,1.2222231641231809,5.800000190734862,1.0,5.537499904632568,-0.016018323815067292 416,2000-02-22,5.512499809265137,5.7125000953674325,5.462500095367432,5.462500095367432,683200.0,0.00915326554229412,-9.00005722078644,-1.3333290947700367,62.56409915319573,61.54098185532693,-0.08182039899597804,-0.2971207159611069,-0.23257255255773313,-0.2777254550368671,17.39481082271231,0.2500000000000009,0.2888716557741535,0.2231247901916502,-0.4435279463183166,0.889777526701617,-0.1102015780633332,0.5564511584466336,-0.2364662516081646,22.857121058872814,-35.09177188337116,0.33332636825498335,2,-0.01874995231628418,-0.22499966621398926,-0.2499997615814209,-0.22499966621398926,-0.6624999046325684,1,-0.034013606619062275,-1.3636300583647467,5.462500095367432,1.444446328246373,5.625,1.2222231641231809,5.800000190734862,-0.034013606619062275 417,2000-02-23,5.599999904632568,5.637499809265138,5.5,5.625,111600.0,0.015873033722443974,4.500023841994175,-0.500004768398867,63.499996852874155,62.58560798554421,-0.1279021953006909,-0.35455955508473735,-0.32007264792516477,-0.3652255504042987,17.313886844817233,0.1374998092651376,0.2440541925059483,0.2799998998641966,-0.38453389006120897,0.9445336897896022,-0.052266995098506186,0.6122667948268994,-0.2850283489909229,42.85714285714295,-13.411134079582965,0.3322668949627028,2,-0.04999995231628418,-0.3124997615814209,-0.33749985694885254,-0.3124997615814209,-0.7125000953674316,2,-0.0446428579031205,-9.00005722078644,5.512499809265137,-1.3636300583647467,5.462500095367432,1.444446328246373,5.625,-0.0446428579031205 418,2000-02-24,5.625,5.75,5.5,5.699999809265138,532312.0,0.00446430282021093,1.857139743107667,2.9999809265864665,53.79747095216538,62.362981090590196,-0.11612416959495953,-0.3554509893883866,-0.3450727432925964,-0.39022564577173036,17.34269451647946,0.25,0.23461830934088024,0.2781250000000002,-0.39028205878675415,0.9465320587867545,-0.05607852939337654,0.6123285293933769,-0.27342672625276165,48.57145036969876,-5.107321923915499,0.33420352939337705,2,-0.07500004768371582,-0.33749985694885254,-0.3624999523162842,-0.33749985694885254,-0.625,3,-0.0688888549804687,4.500023841994175,5.599999904632568,-9.00005722078644,5.512499809265137,-1.3636300583647467,5.462500095367432,-0.0688888549804687 419,2000-02-25,5.525000095367432,5.75,5.5,5.7249999046325675,365280.0,-0.017777760823567745,1.0,2.66667090522992,41.3043556381643,60.5760903414948,0.014829059963668456,-0.21114547897189162,-0.24507283866002805,-0.290225741139162,17.3730589905145,0.25,0.2585015105889177,0.14312508106231725,-0.48213659838646006,0.7683867605110946,-0.16950575866207096,0.45575592078670546,-0.13902120660093598,33.333380428348,-14.42663436137449,0.3126308397243885,2,0.09999990463256836,-0.23749995231628418,-0.2625000476837158,-0.23749995231628418,-0.4250001907348633,4,-0.05203618093574869,1.857139743107667,5.625,4.500023841994175,5.599999904632568,-9.00005722078644,5.512499809265137,-0.05203618093574869 420,2000-02-28,5.5,5.5625,5.449999809265137,5.5,1000000.0,-0.004524904060796975,-1.2499952316466079,-0.0,48.71795206197415,59.21557784237281,0.07297829292501934,-0.13394368707133353,-0.2200727432925964,-0.26522564577173036,16.543673287979708,0.11250019073486328,0.27159264764488533,0.08062498569488508,-0.47065778166274796,0.6319077530525181,-0.195016397983931,0.35626636937370115,-0.08167983311540272,16.66671964853945,-27.69776919202335,0.27564138367881635,2,0.13124990463256836,-0.21249985694885254,-0.23749995231628418,-0.21249985694885254,-0.4499998092651367,0,-0.07499998266046692,1.0,5.525000095367432,1.857139743107667,5.625,4.500023841994175,5.599999904632568,-0.07499998266046692 421,2000-02-29,5.5,5.625,5.474999904632568,5.512499809265137,687200.0,0.0,-3.8000030517578125,-100.0,60.63829614545196,59.29870993003434,0.08155463394793916,-0.08307171011706149,-0.2200727432925964,-0.26522564577173036,16.180232794483906,0.15000009536743164,0.2798772287244615,0.04562499523162877,-0.42273395508614353,0.5139839455494011,-0.18855447992725782,0.27980447039051537,-0.051279031684386744,16.66671964853945,-27.602596259383,0.2341794751588862,2,0.13124990463256836,-0.21249985694885254,-0.23749995231628418,-0.21249985694885254,-0.5,1,-0.10681819915771484,-1.2499952316466079,5.5,1.0,5.525000095367432,1.857139743107667,5.625,-0.10681819915771484 422,2000-03-01,5.625,5.637499809265138,5.449999809265137,5.474999904632568,230376.0,0.022727272727272707,1.1428606461562658,-12.000190737773709,62.626260680187414,58.320674071650174,-0.03322183265749956,-0.15913032157660112,-0.3450727432925964,-0.39022564577173036,16.098328813281015,0.1875000000000009,0.2891196415241426,0.13437500000000036,-0.25964894019353046,0.5283989401935312,-0.06263697009676505,0.33138697009676576,0.3000001907348624,58.33335982426973,13.082226696267163,0.19701197009676552,3,0.006249904632568359,-0.33749985694885254,-0.3624999523162842,-0.33749985694885254,-0.3249998092651367,2,-0.1377777947319878,-3.8000030517578125,5.5,-1.2499952316466079,5.5,1.0,5.525000095367432,-0.1377777947319878 423,2000-03-02,5.675000190734862,5.6875,5.5625,5.587500095367432,486400.0,0.008888922797308796,1.222227873639951,0.5833335982426914,63.36633738156972,57.759039043871375,-0.11490102043263661,-0.15817096069479586,-0.3950729340274588,-0.44022583650659275,16.070355899824524,0.125,0.2769556202106038,0.14687519073486222,-0.15168218168301273,0.44543256315273716,-0.0024034954740752568,0.2961538769437997,0.24049999237060593,75.00007947280888,26.11235941905676,0.14927868620893767,3,-0.09375023841857821,-0.38750004768371493,-0.4125001430511466,-0.38750004768371493,-0.4250001907348624,3,-0.1387665823792248,1.1428606461562658,5.625,-3.8000030517578125,5.5,-1.2499952316466079,5.5,-0.1387665823792248 424,2000-03-03,5.587500095367432,5.675000190734862,5.5625,5.675000190734862,902000.0,-0.015418518489265454,1.5714301284461984,-1.0,59.25925664286959,57.30822505649471,-0.03719068625977684,-0.06515080721596966,-0.30757283866002805,-0.352725741139162,15.354930921984122,0.1125001907348624,0.2637991777662396,0.0537500858306883,-0.2448320754848714,0.352332247146248,-0.09554099482709155,0.20304116648846815,0.3186900802612298,57.89481081124491,5.786326983784868,0.1492910806577799,3,0.012499809265136719,-0.2999999523162842,-0.3250000476837158,-0.2999999523162842,-0.5,4,-0.1051454291436209,1.222227873639951,5.675000190734862,1.1428606461562658,5.625,-3.8000030517578125,5.5,-0.1051454291436209 425,2000-03-06,5.587500095367432,5.625,5.5,5.5625,1165600.0,0.0,1.5000023841880648,-0.2857150642230862,53.68421306240161,56.321571046406476,-0.019662478722505483,-0.08838766842552381,-0.30757283866002805,-0.352725741139162,14.132492275826769,0.125,0.19630140752518876,0.06562507152557373,-0.20140972955563718,0.33265987260678465,-0.06789232901503173,0.1991424720661792,0.3095662729339592,57.89481081124491,6.405295196595759,0.13351740054060546,3,0.012499809265136719,-0.2999999523162842,-0.3250000476837158,-0.2999999523162842,-0.5875000953674316,0,-0.08724835479448978,1.5714301284461984,5.587500095367432,1.222227873639951,5.675000190734862,1.1428606461562658,5.625,-0.08724835479448978 426,2000-03-07,5.550000190734863,5.599999904632568,5.5,5.525000095367432,223884.0,-0.006711392213426426,-1.6666539510576208,1.0,50.52632762454078,54.88005224325832,0.026503377127385264,-0.05260009095750817,-0.2700729340274597,-0.31522583650659364,13.911171176878772,0.09999990463256836,0.1438003415704907,0.027500152587890625,-0.23974706351722652,0.29474736869300777,-0.10612345546466795,0.1611237606404492,0.33812484638580287,42.10538996213414,-4.752465223304981,0.13362360805255863,3,0.04999971389770508,-0.21250009536743164,-0.28750014305114746,-0.2625000476837158,-0.6125001907348633,1,-0.09009008699399634,1.5000023841880648,5.587500095367432,1.5714301284461984,5.587500095367432,1.222227873639951,5.675000190734862,-0.09009008699399634 427,2000-03-08,5.550000190734863,5.550000190734863,5.462500095367432,5.5,879600.0,0.0,2.4999904632932157,2.0,36.48648927297041,52.956609834458874,0.020858550507380613,-0.03053815965311024,-0.2700729340274597,-0.31522583650659364,14.612750270511027,0.08750009536743164,0.11508581477708013,0.012500143051147106,-0.22202068346467296,0.24702096956696717,-0.10476027020676248,0.1297605563090567,0.3293623418286922,38.88894775769881,-1.4647604312511149,0.11726041325791,3,0.04999971389770508,-0.18125009536743164,-0.28750014305114746,-0.2625000476837158,-0.5500001907348633,2,-0.09909913006003679,-1.6666539510576208,5.550000190734863,1.5000023841880648,5.587500095367432,1.5714301284461984,5.587500095367432,-0.09909913006003679 428,2000-03-09,5.525000095367432,5.550000190734863,5.474999904632568,5.550000190734863,667600.0,-0.004504521533020278,5.0,-0.5,43.54839404341246,53.205947435042006,0.03372887005734615,0.011803339992681572,-0.24507283866002805,-0.290225741139162,15.761338543130066,0.07500028610229492,0.08440287704351768,-0.023124957084656117,-0.2326474712144737,0.18639755704516148,-0.12788621414956491,0.08163629998025268,0.3457751827301552,29.41175150624388,-7.80431872972062,0.1047612570649087,3,0.04374980926513672,-0.125,-0.2625000476837158,-0.23749995231628418,-0.41249990463256836,3,-0.04072396393643951,2.4999904632932157,5.550000190734863,-1.6666539510576208,5.550000190734863,1.5000023841880648,5.587500095367432,-0.04072396393643951 429,2000-03-10,5.462500095367432,5.5,5.4375,5.5,1456400.0,-0.011312216999309177,2.3333418104599266,1.4999904632932155,49.999999999999986,53.348397205933765,0.09658818607637087,0.08869565554224756,-0.18257283866002805,-0.227725741139162,16.46891215426916,0.08750009536743164,0.040206366773672286,-0.09187495708465576,-0.28145122107936693,0.09770130691005541,-0.18666308908201135,0.002913174912699823,0.3998596733535065,13.333384195963541,-25.72495608025313,0.09478813199735558,3,0.09999990463256836,-0.05625009536743164,-0.20000004768371582,-0.17499995231628418,-0.3875002861022949,4,-0.0389016186100658,5.0,5.525000095367432,2.4999904632932157,5.550000190734863,-1.6666539510576208,5.550000190734863,-0.0389016186100658 430,2000-03-13,5.375,5.5625,5.349999904632568,5.462500095367432,422752.0,-0.016018323815067292,-2.090904046691797,2.3333418104599266,40.35089832702232,51.09424189277491,0.1838233424929765,0.18883064152960216,-0.0950727432925964,-0.14022564577173036,17.35785243230627,0.21250009536743164,0.022579231659999977,-0.181250047683716,-0.3623469160182644,-0.00015317934916758702,-0.27179848185099065,-0.09070161351644135,0.4703653779721009,10.000038146972656,-29.822622574645372,0.0905484341672744,3,0.14374995231628418,0.15625,-0.11249995231628418,-0.08749985694885254,-0.25,0,-0.05348835435024524,2.3333418104599266,5.462500095367432,5.0,5.525000095367432,2.4999904632932157,5.550000190734863,-0.05348835435024524 431,2000-03-14,5.275000095367432,5.412499904632568,5.262499809265137,5.375,13664000.0,-0.01860463342001273,-1.3999923706345725,1.1428548073307503,27.58623184402363,47.200905355423394,0.2777600272882026,0.28576094838241595,0.013894180109925713,-0.040225741139162,17.394195226130172,0.15000009536743164,0.03710083452846824,-0.2699999570846554,-0.4896588216101634,-0.05034109255914743,-0.3798293893474094,-0.16017052482190142,0.5406433542042972,4.166759384944036,-33.81500735005748,0.10982943226275377,3,0.19999980926513672,0.25624990463256836,-0.01250004768371582,0.01250004768371582,-0.27500009536743164,1,-0.0521327185584205,-2.090904046691797,5.375,2.3333418104599266,5.462500095367432,5.0,5.525000095367432,-0.0521327185584205 432,2000-03-15,5.324999809265137,5.449999809265137,5.25,5.25,896000.0,0.009478618577014819,-4.333341810459927,-0.7499988079059676,29.999987284342396,43.49353312239813,0.20196928625581378,0.2308613763973293,-0.025566682369927207,-0.09022545503686707,17.50193652439494,0.19999980926513672,0.038394316989043276,-0.20937523841857875,-0.45010816310810053,0.03135768627094304,-0.3297417007633392,-0.0890087760738183,0.44639214908206437,23.99993896484375,-12.120063472372102,0.12036646234476087,3,0.13750028610229492,0.16875004768371582,-0.03749966621398926,-0.03749966621398926,-0.25,2,-0.07276991983941739,-1.3999923706345725,5.275000095367432,-2.090904046691797,5.375,2.3333418104599266,5.462500095367432,-0.07276991983941739 433,2000-03-16,5.275000095367432,5.4375,5.25,5.300000190734863,986800.0,-0.009389617969696284,-3.999980926586431,-0.33333545261498165,32.142852277170476,40.480599303987105,0.21150391416825176,0.2524563076372548,0.03339925122117737,-0.040225741139162,16.87768783571538,0.1875,0.020027775620330424,-0.23312494754791224,-0.46627771614747804,2.7821051653553752e-05,-0.3497013318476956,-0.1165485632481289,0.4442526671450491,8.000030517578125,-27.296292874330533,0.11657638429978308,3,0.16249990463256836,0.2187497615814209,0.01250004768371582,0.01250004768371582,-0.20000028610229492,3,-0.0521327185584205,-4.333341810459927,5.324999809265137,-1.3999923706345725,5.275000095367432,-2.090904046691797,5.375,-0.0521327185584205 434,2000-03-17,5.425000190734863,5.449999809265137,5.199999809265137,5.324999809265137,860000.0,0.028436036522381025,2.3333418104599266,-4.0,45.454555963355766,39.56619295964869,0.04026323795972875,0.09139009596175907,-0.11255730752047644,-0.19022583650659364,16.046408490783897,0.25,-0.009613479266409541,-0.07312486171722377,-0.3022931535548743,0.15604343012042676,-0.18770900763604903,0.0414592842016015,0.247327295526369,62.06903809170527,23.40758728331003,0.11458414591882514,3,-0.025000333786010742,0.09999966621398926,-0.13750004768371582,-0.13750004768371582,-0.35000038146972656,4,-0.057603684610685546,-3.999980926586431,5.275000095367432,-4.333341810459927,5.324999809265137,-1.3999923706345725,5.275000095367432,-0.057603684610685546 435,2000-03-20,5.375,5.487500190734863,5.287499904632568,5.375,562000.0,-0.009216624696208542,-1.2857150642230832,0.0,42.85714285714284,38.714061318826694,0.06364308806968655,0.14176737605384737,-0.062235006814272964,-0.14022564577173036,15.880416772455131,0.20000028610229492,-0.048396450733405594,-0.118750047683716,-0.35404105722523393,0.11654096185780194,-0.23639555245447497,-0.0011045429129570294,0.2406481650217005,60.869550795114534,18.623449931987395,0.11764550477075876,3,0.006249904632568359,0.14999985694885254,-0.06249988079071045,-0.08749985694885254,-0.40000009536743164,0,-0.055813988973928086,2.3333418104599266,5.425000190734863,-3.999980926586431,5.275000095367432,-4.333341810459927,5.324999809265137,-0.055813988973928086 436,2000-03-21,5.324999809265137,5.400000095367432,5.262499809265137,5.375,616800.0,-0.009302361066951259,1.7499952316466079,-100.0,31.249992549421137,38.132228349543446,0.0875805840342272,0.1865656182953188,-0.010875184651441216,-0.09022545503686707,15.250441404127235,0.13750028610229492,-0.07918790717173962,-0.15937523841857892,-0.4061805560997245,0.08743007926256663,-0.2827778972591517,-0.03597257957800615,0.24077055306577577,43.478203180458166,3.1320746449496966,0.12340265884057271,3,0.05625009536743164,0.20000004768371582,0.003125309944152832,-0.03749966621398926,-0.3249998092651367,1,-0.03755865097255984,-1.2857150642230832,5.375,2.3333418104599266,5.425000190734863,-3.999980926586431,5.275000095367432,-0.03755865097255984 437,2000-03-22,5.349999904632568,5.400000095367432,5.262499809265137,5.375,2202400.0,0.004694853758291817,2.6666603088621437,0.5,29.03224218648579,36.51932258766271,0.03489672353007478,0.14954298309162528,-0.036211982712473834,-0.11522555040429872,14.586421384092668,0.13750028610229492,-0.10161536359799683,-0.1218751430511471,-0.3693460044916961,0.12559571838940187,-0.2456105737714216,0.0018602876691273806,0.1718779913304509,52.17387698778635,15.541570574397376,0.12373543072027464,3,0.03125,0.17499995231628418,-0.006249785423278809,-0.0624997615814209,-0.3624997138977051,2,-0.06542054408814157,1.7499952316466079,5.324999809265137,-1.2857150642230832,5.375,2.3333418104599266,5.425000190734863,-0.06542054408814157 438,2000-03-23,5.237500190734863,5.349999904632568,5.212500095367432,5.349999904632568,2509200.0,-0.02102798428095143,1.4444472701533089,4.499971389879647,28.124998137354183,34.0887668251465,0.1143510547871367,0.24403552652490568,0.07947252114628789,-0.0027258365065936374,13.658488898396554,0.13749980926513672,-0.12146159606021634,-0.21499986648559588,-0.4724673695689985,0.042467636597806724,-0.3437336180272972,-0.08626611494389458,0.2457523348244104,13.043593639083678,-20.03582668092457,0.12873375154170139,3,0.14374971389770508,0.28749966621398926,0.10937488079071045,0.04999995231628418,-0.22500038146972656,3,-0.031026324687718376,2.6666603088621437,5.349999904632568,1.7499952316466079,5.324999809265137,-1.2857150642230832,5.375,-0.031026324687718376 439,2000-03-24,5.237500190734863,5.275000095367432,5.237500190734863,5.237500190734863,3900400.0,0.0,0.0,-0.0,28.124998137354183,32.730333470738934,0.08837162072854188,0.23335671485820875,0.08070810450853472,-0.0027258365065936374,12.680409788132119,0.03749990463256836,-0.12701699990687487,-0.2006248712539671,-0.4727359454143212,0.07148620290638696,-0.3366804083341446,-0.06456933417378963,0.21176200886911367,9.090940617321841,-19.98822837311391,0.1360555370801771,3,0.10624980926513672,0.28749966621398926,0.17187488079071045,0.04999995231628418,-0.1875,4,-0.031026324687718376,1.4444472701533089,5.237500190734863,2.6666603088621437,5.349999904632568,1.7499952316466079,5.324999809265137,-0.031026324687718376 440,2000-03-27,5.087500095367432,5.237500190734863,5.025000095367432,5.237500190734863,475600.0,-0.028639635304029576,1.8333328035146055,-100.0,24.65752637236362,32.4049217516656,0.21601766348295026,0.36983022312197633,0.22659947180444995,0.147274258860838,12.314572497366932,0.21250009536743164,-0.14574524195601857,-0.32999997138977033,-0.6419758898030548,-0.018024052976485905,-0.485987930596413,-0.17401201218312767,0.33185061739588484,16.666666666666664,-10.320091309793838,0.15598795920664227,3,0.16875004768371582,0.2999999523162842,0.3218749761581421,0.20000004768371582,-0.125,0,-0.0024570586472670852,0.0,5.237500190734863,1.4444472701533089,5.237500190734863,2.6666603088621437,5.349999904632568,-0.0024570586472670852 441,2000-03-28,4.912499904632568,5.074999809265137,4.824999809265137,5.074999809265137,2566400.0,-0.03439807124410965,2.0769248826979902,1.0833320087865137,20.689644588633172,31.370439229920134,0.3734632900700463,0.5255024260866374,0.39738757395831126,0.3222744495957013,12.044123477756598,0.2625002861022949,-0.1730173744453003,-0.4756251573562622,-0.8576622819203301,-0.0935880327921943,-0.6666437196382962,-0.28460659507422825,0.45164172169532435,15.21740031827828,-9.839823265255788,0.19101856228203384,3,0.24375009536743164,0.375,0.47812509536743164,0.3750002384185791,0.0625,1,0.01272264655742017,1.8333328035146055,5.087500095367432,0.0,5.237500190734863,1.4444472701533089,5.237500190734863,0.01272264655742017 442,2000-03-29,4.849999904632568,4.9375,4.800000190734863,4.925000190734863,4362000.0,-0.012722646557420059,1.7499988079059676,0.46154049303523903,19.999991522894973,30.02123247944507,0.4039817816931057,0.5554422014110632,0.45607132011372364,0.3847744495957013,11.917985609578771,0.13749980926513672,-0.1894379313727912,-0.49937515258789045,-0.9338649133346744,-0.06488539184110653,-0.7166200329612824,-0.2821302722144985,0.42787903096528357,9.090861801248968,-14.77874309432279,0.21724488037339187,3,0.2937502861022949,0.4250001907348633,0.5406250953674316,0.4375002384185791,0.15000009536743164,2,0.030927855323080733,2.0769248826979902,4.912499904632568,1.8333328035146055,5.087500095367432,0.0,5.237500190734863,0.030927855323080733 443,2000-03-30,4.887499809265137,4.9375,4.824999809265137,4.849999904632568,349200.0,0.007731939251534703,-1.5714301284461665,-0.4999968210977385,23.863621093023568,27.62223971607483,0.3416640865486231,0.48055822483542965,0.4175300688510273,0.3472745449631329,11.61782697068627,0.11250019073486328,-0.18750618769542537,-0.4225002288818356,-0.8750952255928608,0.030094767829189628,-0.6487977272373486,-0.19620273052632253,0.3043609522573769,18.420976020607398,-6.501257710175675,0.22629749835551274,3,0.25625038146972656,0.3875002861022949,0.5312502384185791,0.40000033378601074,0.13750028610229492,3,0.020460436904807144,1.7499988079059676,4.849999904632568,2.0769248826979902,4.912499904632568,1.8333328035146055,5.087500095367432,0.020460436904807144 444,2000-03-31,5.0,5.0,4.849999904632568,4.849999904632568,1022000.0,0.023017942736611285,1.0,4.0000127156898895,33.33333333333333,26.56403865787377,0.18163899402596861,0.33917704727242537,0.30728919328843496,0.23477435422826964,11.129775107257297,0.15000009536743164,-0.18927148422139695,-0.2806250333786009,-0.733646822390595,0.17239675563339318,-0.5071359278845975,-0.0541141388726043,0.12132585878073687,45.714242117745535,18.12352763274304,0.22651089450599682,3,0.10000014305114746,0.27500009536743164,0.4187500476837158,0.28750014305114746,0.0625,4,0.002499961853027255,-1.5714301284461665,4.887499809265137,1.7499988079059676,4.849999904632568,2.0769248826979902,4.912499904632568,0.002499961853027255 445,2000-04-03,5.099999904632568,5.125,5.0,5.0625,443200.0,0.019999980926513672,1.857139743107667,0.24999920527190828,42.22221374511719,27.783174346284444,0.043055813269110565,0.21163276095602868,0.21236909584528707,0.13477444959570128,10.641900336872329,0.125,-0.18896622989909062,-0.15625011920928955,-0.5918759443907229,0.2793757059721438,-0.37406303180000666,0.06156279338142756,-0.2999997138977051,92.30765844941268,59.202978330830916,0.21781291259071678,4,2.384185791015625e-07,0.14375019073486328,0.35625016689300537,0.1875002384185791,0.0625,0,-0.009803865653465582,1.0,5.0,-1.5714301284461665,4.887499809265137,1.7499988079059676,4.849999904632568,-0.009803865653465582 446,2000-04-04,5.050000190734863,5.237500190734863,5.012499809265137,5.162499904632568,104936.0,-0.009803865653465582,-1.3999979654999657,-3.0,37.77779473198785,28.754902406895784,0.055813983715384374,0.23426393598663786,0.26898722057719127,0.18477416349340636,9.87611339345078,0.22500038146972656,-0.2137796228460731,-0.18124983310699427,-0.6030646256006635,0.240564959386675,-0.39215722935382846,0.029657563139839915,-0.24350000381469705,57.14285714285714,21.94107126926614,0.21090739624683458,4,0.02499985694885254,0.19374990463256836,0.40937483310699463,0.23749995231628418,0.11249971389770508,1,-0.01732675090348834,1.857139743107667,5.099999904632568,1.0,5.0,-1.5714301284461665,4.887499809265137,-0.01732675090348834 447,2000-04-05,5.0,5.050000190734863,4.8125,5.050000190734863,1520000.0,-0.00990102749433508,8.499971389879647,0.4444472701533088,37.77777871967793,29.82743358270953,0.05693267181211059,0.25396786631834267,0.3259672085852614,0.23477435422826964,9.627182575660223,0.23750019073486328,-0.23586924439454382,-0.20375001430511475,-0.6094739443448933,0.20197391573466383,-0.40661197932500404,-0.0008880492852254562,0.23750019073486328,44.11762725936564,5.2488355794889685,0.20286196501988943,4,0.03750014305114746,0.24375009536743164,0.4593750238418579,0.28750014305114746,0.17500019073486328,2,-0.00500001907348635,-1.3999979654999657,5.050000190734863,1.857139743107667,5.099999904632568,1.0,5.0,-0.00500001907348635 448,2000-04-06,5.300000190734863,5.300000190734863,4.900000095367432,4.949999809265137,1403200.0,0.060000038146972745,1.2857123394422918,-6.9999809265864315,45.098041415626035,31.713327280295296,-0.26068317621175385,-0.06719832782020596,0.033352962814893417,-0.06522583650659364,8.886342627966819,0.40000009536743164,-0.23813862713631728,0.1075001716613766,-0.2723717719165295,0.4873721152392827,-0.08243580012757601,0.2974361434503292,-0.4875001907348633,100.0,61.41938789986855,0.18993597178895294,4,-0.25,-0.05625009536743164,0.15937483310699463,-0.01250004768371582,0.07499980926513672,3,-0.05660380753557426,8.499971389879647,5.0,-1.3999979654999657,5.050000190734863,1.857139743107667,5.099999904632568,-0.05660380753557426 449,2000-04-07,5.25,5.324999809265137,5.175000190734863,5.224999904632568,812316.0,-0.009433997912352998,-1.4000030517694542,0.07142876605577081,45.098041415626035,33.98449561843556,-0.23325240490960297,-0.03576823393761153,0.09877283762649824,-0.015225645771730356,8.350264619226431,0.14999961853027344,-0.24332469682773272,0.0681249856948849,-0.2912856975338869,0.4275356689236567,-0.111580355919501,0.2478303273092708,-0.4375,85.36588542878144,47.555556249794144,0.17970534161438578,4,-0.1875,-0.012499809265136719,0.18437504768371582,0.03750014305114746,0.13749980926513672,4,-0.042857124691917825,1.2857123394422918,5.300000190734863,8.499971389879647,5.0,-1.3999979654999657,5.050000190734863,-0.042857124691917825 450,2000-04-10,5.087500095367432,5.25,5.074999809265137,5.199999809265137,216800.0,-0.03095236278715585,-1.5454520233458986,-4.499971389879647,41.44145351620507,36.29025216594355,-0.07906726822074983,0.10971361289839976,0.2775399216624965,0.147274258860838,8.409281035977154,0.17500019073486328,-0.24385734828991534,-0.07999992370605469,-0.4297555502005892,0.2697557027884798,-0.25487773695332194,0.09487788954121257,-0.25450010299682635,53.65857516352032,15.880902853227134,0.1748778132472673,4,-0.02500009536743164,0.125,0.35624992847442627,0.20000004768371582,0.2624998092651367,0,-0.0049140235673305055,-1.4000030517694542,5.25,1.2857123394422918,5.300000190734863,8.499971389879647,5.0,-0.0049140235673305055 451,2000-04-11,5.0,5.087500095367432,4.949999809265137,5.0625,666400.0,-0.017199035622054826,1.444445386343407,0.5555569684099878,37.93104015264048,38.28259090258194,0.024753037493969288,0.18504225859892287,0.3790139294767254,0.23477435422826964,9.15095080343008,0.13750028610229492,-0.2479036807216568,-0.15375001430511492,-0.5073127770266446,0.19981274841641472,-0.3305313956658802,0.023031367055650342,-0.14732001495361313,36.58537946947776,0.6027580333725382,0.176781381360765,4,0.06874990463256836,0.20000004768371582,0.4437500238418579,0.28750014305114746,0.25,1,0.03249998092651363,-1.5454520233458986,5.087500095367432,-1.4000030517694542,5.25,1.2857123394422918,5.300000190734863,0.03249998092651363 452,2000-04-12,4.9375,5.050000190734863,4.912499904632568,4.949999809265137,322400.0,-0.012499999999999956,-3.4000091552734375,0.1999969482421875,39.285711852872645,39.996156542565174,0.11283612555931022,0.22875146642575483,0.4518259092308785,0.29727435422826964,9.789938858973734,0.13750028610229492,-0.23617838250024104,-0.19687502384185773,-0.5533818335279594,0.15963178584424398,-0.37512842868490814,-0.01862161899880732,-0.06592722198486278,8.823512912197952,-28.818963052688478,0.17825340484305072,4,0.13124990463256836,0.24375009536743164,0.53125,0.35000014305114746,0.1875,2,0.04556960093824158,1.444445386343407,5.0,-1.5454520233458986,5.087500095367432,-1.4000030517694542,5.25,0.04556960093824158 453,2000-04-13,5.0,5.112500190734863,4.925000190734863,4.9375,728000.0,0.012658227848101333,-3.2857329700272477,-5.0000762951094835,41.88033853631754,40.9458237873412,0.07596055369121579,0.1524067787363803,0.3997708040276775,0.23477435422826964,10.341596044327446,0.1875,-0.19800473518304162,-0.12062501907348633,-0.4755041635402639,0.23425412539329127,-0.2980645913068747,0.056814553159902026,-0.11029014073486287,21.21214923561541,-19.21399355253617,0.17743957223338871,4,0.06874990463256836,0.18125009536743164,0.484375,0.28750014305114746,-0.02500009536743164,3,0.03500003814697261,-3.4000091552734375,4.9375,1.444445386343407,5.0,-1.5454520233458986,5.087500095367432,0.03500003814697261 454,2000-04-14,5.112500190734863,5.112500190734863,4.974999904632568,5.025000095367432,881600.0,0.022500038146972656,2.142860256892333,1.4000015258789062,50.877195917740444,41.907488473188224,-0.021124767629078,0.01612101278561795,0.2815072738581117,0.12227416349340636,11.12382871969467,0.13750028610229492,-0.14725422515579734,0.007500171661376953,-0.3171859729231823,0.3321863162459362,-0.15484290063090267,0.16984324395365658,-0.20537873346972635,59.25932728539155,15.173941684710378,0.16234307229227957,4,-0.04375028610229492,0.06874990463256836,0.3718748092651367,0.17499995231628418,-0.17500019073486328,4,0.051344704053185586,-3.2857329700272477,5.0,-3.4000091552734375,4.9375,1.444445386343407,5.0,0.051344704053185586 455,2000-04-17,5.074999809265137,5.112500190734863,4.637499809265137,4.637499809265137,1340800.0,-0.007335037666636457,-1.1714303152901786,4.999994550438418,56.31067170107608,43.96669702530914,0.013920279551323134,0.031614655450225015,0.3014064612996705,0.15977454496313293,12.297656373191618,0.47500038146972656,-0.10313452461037098,-0.01500020027160609,-0.3138577465059669,0.2838573459627547,-0.16442897338878648,0.1344285728455743,0.25,92.10518918875509,42.535393122547134,0.1494287731171802,4,-0.09375,0.02500009536743164,0.4093751907348633,0.21250033378601074,0.05000019073486328,0,0.06157635699404107,2.142860256892333,5.112500190734863,-3.2857329700272477,5.0,-3.4000091552734375,4.9375,0.06157635699404107 456,2000-04-18,5.125,5.175000190734863,5.087500095367432,5.099999904632568,966400.0,0.009852254702272356,-2.5000238419943352,0.05714307512555804,60.78430859229933,46.52297812226708,-0.027180728749634397,-0.035982089787511384,0.2432915838710592,0.10977435422826964,13.564768064359217,0.10000038146972656,-0.07622179274786234,0.04499998092651403,-0.23343561258822376,0.3234355744412518,-0.09421781583085487,0.18421777768388292,0.1862498092651368,90.69764553503309,34.520102330182496,0.13921779675736903,4,-0.14375019073486328,-0.0625,0.3999999761581421,0.16250014305114746,-0.03749990463256836,1,0.04390242041611092,-1.1714303152901786,5.074999809265137,2.142860256892333,5.112500190734863,-3.2857329700272477,5.0,0.04390242041611092 457,2000-04-19,5.0,5.125,5.0,5.125,90212.0,-0.024390243902439046,1.0,-4.9999809265864315,54.12844389879931,47.52635617595299,0.10931490091271545,0.0647733185728292,0.3678254782366741,0.23477435422826964,15.009408753830838,0.125,-0.07135323597494647,-0.06250002384185827,-0.31197330980049376,0.18697326211677723,-0.18723666682117557,0.06223661913745904,0.2977748092651371,67.44184808644276,6.22032588873688,0.1247366429793176,4,-0.01875019073486328,0.0625,0.5031249523162842,0.28750014305114746,0.05000019073486328,2,0.050000000000000044,-2.5000238419943352,5.125,-1.1714303152901786,5.074999809265137,2.142860256892333,5.112500190734863,0.050000000000000044 458,2000-04-20,5.074999809265137,5.099999904632568,5.0,5.0,502400.0,0.014999961853027433,-1.6666709052299633,-0.5999984741210938,52.830179852076206,48.3854826688919,-0.0010701778024122532,-0.024269106570300458,0.29120658751632167,0.15977454496313293,16.248744154628614,0.09999990463256836,-0.05433520898224664,0.02062480449676496,-0.21505394181846071,0.25630355081199063,-0.09721456866084743,0.13846417765437735,0.20956950000000063,81.39529107006618,17.45987494685994,0.11783937315761261,4,-0.13124990463256836,-0.012499809265136719,0.40312516689300537,0.21250033378601074,0.05000019073486328,3,0.009852254702272356,1.0,5.0,-2.5000238419943352,5.125,-1.1714303152901786,5.074999809265137,0.009852254702272356 459,2000-04-21,5.074999809265137,5.074999809265137,5.074999809265137,5.074999809265137,0.0,0.0,1.0,0.0,48.97958865914653,49.22305324032983,-0.03185432880943839,-0.03907060285958064,0.288748173006943,0.15977454496313293,17.55505478047351,0.0,-0.03236455691171081,0.028749823570251465,-0.1910139106074853,0.24851355774798822,-0.08113204351861647,0.1386316906591194,0.1966281100000007,81.39529107006618,20.179269694897556,0.10988186708886832,4,-0.16874980926513672,-0.012499809265136719,0.39062511920928955,0.21250033378601074,0.15000009536743164,4,-0.019704415446480272,-1.6666709052299633,5.074999809265137,1.0,5.0,-2.5000238419943352,5.125,-0.019704415446480272 460,2000-04-24,5.074999809265137,5.074999809265137,5.074999809265137,5.074999809265137,0.0,0.0,1.0,0.0,51.06381251836329,50.68225016985459,-0.037787752224185844,-0.04221973761045916,0.28623907131597104,0.15977454496313293,17.696580473044634,0.0,-0.0423596845200791,0.02937483787536621,-0.18996562688371643,0.24871530263444885,-0.08029539450417555,0.13904507025490798,0.1839455478000005,42.856987155383344,-18.09458580330594,0.10967023237954153,4,-0.16874980926513672,-0.012499809265136719,0.3875000476837158,0.21250033378601074,0.125,0,-0.027093559494152375,1.0,5.074999809265137,-1.6666709052299633,5.074999809265137,1.0,5.0,-0.027093559494152375 461,2000-04-25,4.974999904632568,5.112500190734863,4.974999904632568,5.074999809265137,6361200.0,-0.019704415446480272,-1.7500083446582266,-100.0,48.97958865914653,51.759347592773906,0.06514348544588877,0.06609111440896598,0.37727747528320776,0.2597744495957013,17.084722692965226,0.13750028610229492,-0.05294832289893847,-0.07375006675720197,-0.28679512830587495,0.139294994791471,-0.18027259753153846,0.03277246401713452,0.27151654147656856,0.0,-60.47514473942875,0.10652253077433659,4,-0.06874990463256836,0.04375004768371582,0.4781249761581421,0.3125002384185791,0.20000028610229492,1,0.030150773516147478,1.0,5.074999809265137,1.0,5.074999809265137,-1.6666709052299633,5.074999809265137,0.030150773516147478 462,2000-04-26,5.0,5.025000095367432,4.974999904632568,5.025000095367432,706800.0,0.005025144893802347,3.0,0.2500011920940324,34.210528957544454,50.90714652846579,0.05581041507281448,0.05576388155999368,0.34221269684539646,0.23477435422826964,16.339135260660083,0.05000019073486328,-0.04482961642921346,-0.05624997615814209,-0.24947409524368247,0.1369741429273983,-0.15286203570091228,0.0403620833846281,0.23433611337225724,18.181849708176266,-35.75310376069264,0.09661205954277036,4,-0.09375,0.01874995231628418,0.45312488079071045,0.28750014305114746,0.17500019073486328,2,0.017500019073486417,-1.7500083446582266,4.974999904632568,1.0,5.074999809265137,1.0,5.074999809265137,0.017500019073486417 463,2000-04-27,4.987500190734863,5.0625,4.974999904632568,5.050000190734863,609600.0,-0.002499961853027366,1.0000108991825614,2.4999904632932157,35.61645482041666,49.21150862876314,0.07414812946740668,0.08025427375103078,0.33583259869046245,0.24727416349340636,15.45718322065864,0.08750009536743164,-0.023047201397583983,-0.07374980449676549,-0.25327773593301295,0.10577812693948196,-0.16351377021488922,0.016014161221358236,0.2348991965552516,9.091098249057598,-39.179836569883676,0.08976396571812394,4,-0.08125019073486328,0.006249666213989258,0.46562469005584717,0.2999999523162842,0.012499809265136719,3,0.012531327841571738,3.0,5.0,-1.7500083446582266,4.974999904632568,1.0,5.074999809265137,0.012531327841571738 464,2000-04-28,5.012499809265137,5.074999809265137,5.0,5.074999809265137,329600.0,0.005012454651473375,1.399993896484375,1.0,45.16127245979648,47.972686490843195,0.03740527346069911,0.05927835668678583,0.29749595004084206,0.22227454496313293,14.986884090754002,0.08749961853027344,0.0022681340015306972,-0.049375176429748535,-0.22809049120469016,0.1293401383451931,-0.1387328338172198,0.03998248095772272,0.19820158646447883,27.272601167294937,-19.47756595232817,0.08935765738747087,4,0.0625002384185791,-0.03125,0.44062507152557373,0.27500033378601074,-0.04999971389770508,4,0.022443929180190114,1.0000108991825614,4.987500190734863,3.0,5.0,-1.7500083446582266,4.974999904632568,0.022443929180190114 465,2000-05-01,5.050000190734863,5.0625,4.949999809265137,5.0625,248000.0,0.007481373146470904,17.000305180437934,0.1999969482421875,53.44828720182895,47.15757300301315,-0.0044859826542547054,0.018804159518637675,0.2520579745955178,0.18477416349340636,15.47121609455006,0.11250019073486328,0.021336908902847895,-0.009374809265136896,-0.1872414242702849,0.1684918057400111,-0.09830811676771134,0.07955849823743755,0.1492371732654627,61.53855182694227,12.944828647058472,0.08893330750257408,5,-0.012500286102294922,-0.06875038146972656,0.384374737739563,0.23749995231628418,-0.0625,0,0.03465340738378053,1.399993896484375,5.012499809265137,1.0000108991825614,4.987500190734863,3.0,5.0,0.03465340738378053 466,2000-05-02,4.962500095367432,5.0625,4.949999809265137,5.0625,954000.0,-0.01732675090348834,1.2500059604701619,8.000114442664225,51.66667196485395,46.88404278813034,0.06430140158102926,0.10478525148663742,0.3288281744099608,0.272274258860838,16.70244919364734,0.11250019073486328,0.013720685517381703,-0.0924998998641966,-0.2755659375595112,0.090566137831118,-0.18403291871185345,-0.0009668810165397446,0.22550251753819062,10.000228881835938,-41.822089440998624,0.0915330188476573,5,0.06874990463256836,0.018749713897705078,0.359375,0.3250000476837158,0.11249971389770508,1,0.04785888349290213,17.000305180437934,5.050000190734863,1.399993896484375,5.012499809265137,1.0000108991825614,4.987500190734863,0.04785888349290213 467,2000-05-03,4.974999904632568,5.0,4.949999809265137,5.0,1244400.0,0.0025188532040141265,3.0,0.2500011920940324,48.214279632181594,46.371164985919826,0.05350948602624683,0.09519728012983197,0.3027016700945282,0.2597744495957013,17.015512648857055,0.05000019073486328,-0.00023696286314400794,-0.07875008583068865,-0.2637287998436122,0.10622862818223489,-0.17123944283714998,0.013739271175772672,0.20199265220024376,20.000076293945312,-34.21973103848971,0.09248935700646166,5,0.05625009536743164,0.006249904632568359,0.24687504768371582,0.3125002384185791,0.15000009536743164,2,0.04020106330375217,1.2500059604701619,4.962500095367432,17.000305180437934,5.050000190734863,1.399993896484375,5.012499809265137,0.04020106330375217 468,2000-05-04,5.0,5.025000095367432,4.962500095367432,4.962500095367432,304800.0,0.005025144893802347,-2.3333418104599266,-1.4999904632932155,40.816313820254635,45.46413444826516,0.01872052770295518,0.0490862222732229,0.2632784789344491,0.23477435422826964,18.6399491204819,0.0625,-0.025650373685033756,-0.038749980926513494,-0.18404911820714176,0.10654915635411477,-0.11139954956682718,0.033899587713800194,0.16620270188145891,40.000152587890625,-13.021123131005083,0.07264956864031398,5,0.03125,-0.01875019073486328,0.20937514305114746,0.28750014305114746,0.125,3,0.03500003814697261,3.0,4.974999904632568,1.2500059604701619,4.962500095367432,17.000305180437934,5.050000190734863,0.03500003814697261 469,2000-05-05,5.025000095367432,5.074999809265137,5.0,5.0,602400.0,0.005000019073486239,-4.999961853172862,0.6666709052299633,45.83335651292109,44.8829726698827,-0.015777015427038243,0.00670941174017603,0.22707220711131004,0.209774258860838,20.150210393353074,0.07499980926513672,-0.031960152354994165,-0.002499890327453791,-0.10844175878563966,0.10344197813073208,-0.05547082455654717,0.05047104390163959,0.1306285486617007,60.00022888183594,11.43028657105259,0.052970934229093054,5,0.006249904632568359,-0.04375028610229492,0.18437504768371582,0.2625000476837158,0.09999990463256836,4,-0.004975143262281545,-2.3333418104599266,5.0,3.0,4.974999904632568,1.2500059604701619,4.962500095367432,-0.004975143262281545 470,2000-05-08,5.0625,5.112500190734863,5.0,5.025000095367432,540000.0,0.007462667446939797,-1.5714301284461665,1.4999904632932155,44.68084761005004,44.40533477553865,-0.06172782291073364,-0.034529831450762494,0.1793767822102108,0.17227435422826964,21.317256694387904,0.11250019073486328,-0.04102690700825207,0.03625001907348668,-0.06727339825314793,0.1397734364001213,-0.015511689589830624,0.08801172773680399,0.08276606733385261,69.23072408652887,24.91604715521254,0.0517617086633173,5,-0.03125,-0.08125019073486328,0.12500011920928955,0.22500014305114746,0.08750009536743164,0,-0.01975306758174189,-4.999961853172862,5.025000095367432,-2.3333418104599266,5.0,3.0,4.974999904632568,-0.01975306758174189 471,2000-05-09,5.162499904632568,5.162499904632568,5.0625,5.0625,605724.0,0.01975306758174189,1.0,2.6666709052299633,64.44444821204988,47.76465913715037,-0.14788558594534162,-0.1283099661578131,0.07013315539616194,0.07227444959570128,21.84243148706902,0.09999990463256836,-0.04185892246251122,0.12812492847442591,0.008951561216414383,0.24729829573243745,0.06853824484542059,0.18771161210343124,-0.5250000953674316,100.0,56.18960486273404,0.059586683629005655,5,-0.10625004768371582,-0.18125009536743164,0.009375214576721191,0.1250002384185791,-0.07499980926513672,1,-0.03389825029162119,-1.5714301284461665,5.0625,-4.999961853172862,5.025000095367432,-2.3333418104599266,5.0,-0.03389825029162119 472,2000-05-10,5.162499904632568,5.1875,5.125,5.125,519600.0,0.0,-2.3333418104599266,0.3749994039529838,58.974374022483254,50.359983492935534,-0.1367965099353503,-0.11656563677306586,0.05666910755031651,0.07227444959570128,22.164078945306603,0.0625,-0.04593707101563815,0.11687493324279785,-0.006209011487159799,0.2399588779727555,0.055332960877819026,0.17841690560777668,-0.5145000934600832,88.88884179384095,47.77414647833317,0.061541972364979006,5,-0.09375,-0.18125009536743164,-0.003124833106994629,0.1250002384185791,-0.012499809265136719,2,-0.016949171328587087,1.0,5.162499904632568,-1.5714301284461665,5.0625,-4.999961853172862,5.025000095367432,-0.016949171328587087 473,2000-05-11,5.175000190734863,5.175000190734863,5.112500190734863,5.125,478800.0,0.0024213629701141937,1.4999904632932155,1.3333418104599266,60.000038146972656,52.008735235955115,-0.13399378294554687,-0.12151317087125868,0.028960526315159996,0.05977416349340636,22.882340222643066,0.0625,-0.03874552876055937,0.12062520980834979,-0.013213600484029087,0.25446402010072866,0.053705804662159906,0.18754461495453967,-0.5054203720092776,93.33343505859375,54.94638346227689,0.06691940514618962,5,-0.10625028610229492,-0.19375038146972656,-0.03437507152557373,0.11249995231628418,-0.05000019073486328,3,-0.009661872249663306,-2.3333418104599266,5.162499904632568,1.0,5.162499904632568,-1.5714301284461665,5.0625,-0.009661872249663306 474,2000-05-12,5.375,5.375,5.112500190734863,5.175000190734863,217444.0,0.03864730471376787,1.6250005960470162,3.999980926586431,71.42859089131788,54.00654675700944,-0.30973758989614897,-0.3170965283981646,-0.18141630375511575,-0.14022564577173036,23.56622463005249,0.2624998092651367,-0.0099967696320995,0.30750002861022985,0.11226064288098758,0.5027394143394721,0.20988033574560916,0.40511972147485054,-0.6847033740234378,100.0,59.60984106212521,0.0976196928646211,5,-0.21250009536743164,-0.36875009536743164,-0.22812485694885254,-0.08749985694885254,-0.27500009536743164,4,-0.046511627906976716,1.4999904632932155,5.175000190734863,-2.3333418104599266,5.162499904632568,1.0,5.162499904632568,-0.046511627906976716 475,2000-05-15,5.387499809265137,5.400000095367432,5.300000190734863,5.375,908800.0,0.0023255459097928366,4.333273994201719,0.06249910592947572,83.6734773317348,57.562858464440644,-0.3009796847029653,-0.321465956485234,-0.20436183663920549,-0.15272545503686707,22.97670539126608,0.09999990463256836,0.02002718022378147,0.30437483787536657,0.062225114536671455,0.5465245612140617,0.183299976206019,0.4254496995447141,-0.6561209808471684,96.29621257182578,48.69859972879691,0.12107486166934768,5,-0.21249985694885254,-0.36874985694885254,-0.23749971389770508,-0.09999966621398926,-0.28749990463256836,0,-0.048723864233591874,1.6250005960470162,5.375,1.4999904632932155,5.175000190734863,-2.3333418104599266,5.162499904632568,-0.048723864233591874 476,2000-05-16,5.349999904632568,5.387499809265137,5.275000095367432,5.387499809265137,615200.0,-0.006960539389361697,5.0,-3.0000381475547417,78.00001373292064,60.87238447563387,-0.2265573625791193,-0.2806335707558443,-0.1767498570197521,-0.11522555040429872,22.644073817598432,0.11249971389770508,0.03785079106031919,0.25562493801116926,-0.0140574422476476,0.5253073182699861,0.12078374788176127,0.39046612814057724,-0.5651313748586428,82.6086235406705,29.99755214053917,0.1348411901294084,5,-0.16874980926513672,-0.3312499523162842,-0.21249985694885254,-0.0624997615814209,-0.25,1,-0.03738314258509734,4.333273994201719,5.387499809265137,1.6250005960470162,5.375,1.4999904632932155,5.175000190734863,-0.03738314258509734 477,2000-05-17,5.25,5.3125,5.1875,5.3125,430800.0,-0.018691571292548725,3.0,1.6666709052299633,68.42104910923425,63.9395772855205,-0.09325294666403039,-0.16964159243921095,-0.08800375262289073,-0.015225645771730356,21.79111381398701,0.16249990463256836,0.04414323222938332,0.14312503337860072,-0.13127317946048223,0.41752324621768366,0.005925926959059247,0.2803241397981422,-0.4159209449785939,47.82603647846934,-9.864948772301894,0.13719910641954142,5,-0.04999995231628418,-0.23125004768371582,-0.11562502384185791,0.03750014305114746,-0.11250019073486328,2,-0.03095236278715585,5.0,5.349999904632568,4.333273994201719,5.387499809265137,1.6250005960470162,5.375,-0.03095236278715585 478,2000-05-18,5.125,5.1875,5.0,5.175000190734863,107100.0,-0.023809523809523836,4.0000127156898895,0.8000030517578125,56.92308866060697,65.17176974637448,0.05737675983170121,-0.04290331544099857,0.024863858340094858,0.10977435422826964,21.29959098923475,0.25,0.05684227994993574,0.015625023841858265,-0.2584613211660054,0.28971136884972193,-0.12141814866207312,0.15266819634578965,-0.24564726175091156,31.24999254942118,-29.037518192118334,0.13704317250393175,5,0.07500004768371582,-0.10625004768371582,0.0,0.21250009536743164,0.05000019073486328,3,0.004878067388767171,3.0,5.25,5.0,5.349999904632568,4.333273994201719,5.387499809265137,0.004878067388767171 479,2000-05-19,4.974999904632568,5.125,4.775000095367432,5.125,111784.0,-0.029268311291206217,3.6666624281168443,2.9999904632932157,45.94592922703384,65.3123343704838,0.22298802774484372,0.10458293432605092,0.16275327694574138,0.2597744495957013,21.156375765633427,0.34999990463256836,0.0695521734899458,-0.12937507629394496,-0.40967972265728214,0.15092957006939223,-0.26952739947561355,0.010777246887723635,0.4250001907348633,31.999969482421875,-26.967300898713546,0.14015232318166881,5,0.11250019073486328,0.04375004768371582,0.15000009536743164,0.3875002861022949,0.33750009536743164,4,0.030150773516147478,4.0000127156898895,5.125,3.0,5.25,5.0,5.349999904632568,0.030150773516147478 480,2000-05-22,4.9375,5.050000190734863,4.875,5.0,158800.0,-0.0075376694173701075,1.153843445191732,0.41666640175730274,48.57142234334801,63.54866482951692,0.2692014092565085,0.13834663016035798,0.19027787789914363,0.29727435422826964,21.00542101339063,0.17500019073486328,0.0861692862875092,-0.1599999904632572,-0.44991825438671107,0.1299182734601967,-0.30495912242498413,-0.015040858501530252,0.45000009536743146,26.53060906730608,-37.03486991109234,0.14495913196172705,5,0.15000009536743164,0.08124995231628418,0.1875,0.4250001907348633,0.34999990463256836,0,0.03291137309014047,3.6666624281168443,4.974999904632568,4.0000127156898895,5.125,3.0,5.25,0.03291137309014047 481,2000-05-23,5.125,5.125,4.900000095367432,4.900000095367432,468800.0,0.03797468354430378,1.0,-3.5999984741210938,57.142863630439294,63.345163674845374,0.0847332527889888,-0.03935742623325833,-0.00200053951551471,0.1128846987438461,20.258997919793526,0.22499990463256836,0.10298314366747618,0.020000004768371937,-0.2642811114411536,0.3042811209778975,-0.12214055333639084,0.16214056287313472,0.2502500953674316,65.11627288042519,-3.7963556489724652,0.1421405581047626,5,-0.03749990463256836,-0.03749990463256836,-0.08437514305114746,0.15625,0.15000009536743164,1,-0.004878067388767171,1.153843445191732,4.9375,3.6666624281168443,4.974999904632568,4.0000127156898895,5.125,-0.004878067388767171 482,2000-05-24,5.087500095367432,5.125,5.0,5.050000190734863,203224.0,-0.007317054562452352,1.222227873639951,0.16666631345380717,54.11765339465574,62.69156536903238,0.12345862425463228,0.005305913050139388,0.028574788086874747,0.15370764484859567,19.472237194719213,0.125,0.11827765893938125,-0.02187490463256836,-0.3020151931988453,0.25826538393370857,-0.16194504891570638,0.11819523965056966,0.2757449999999997,75.75759327225963,3.0560491054822734,0.1400701442831383,5,0.0,0.0,-0.06562519073486328,0.19374990463256836,0.1875,2,0.0024569649200634203,1.0,5.125,1.153843445191732,4.9375,3.6666624281168443,4.974999904632568,0.0024569649200634203 483,2000-05-25,5.050000190734863,5.112500190734863,5.0,5.0,85684.0,-0.007370988487393815,-3.4999904632932157,1.3333418104599266,51.16279585546192,60.43981036504839,0.15797540295569323,0.050307532624259466,0.06018348057484957,0.19374750045631117,18.918223017269007,0.11250019073486328,0.11169092970262895,-0.06249980926513654,-0.3382761669451053,0.21327654841483223,-0.20038798810512048,0.0753883695748474,0.30148000463256786,78.57147722829471,4.087189487359751,0.13788817883998433,5,0.03749990463256836,0.03749990463256836,-0.028125286102294922,0.23124980926513672,0.09999990463256836,3,0.017326656480292302,1.222227873639951,5.087500095367432,1.0,5.125,1.153843445191732,4.9375,0.017326656480292302 484,2000-05-26,5.125,5.1875,4.949999809265137,5.0625,141584.0,0.014851446818306524,1.5333353678385417,1.2499952316466079,52.80899069041782,57.01042296045761,0.0489291634845932,-0.016687478464247008,-0.024793191770320355,0.11835652785609874,18.22346906176332,0.23750019073486328,0.11137867381784705,0.006874990463257014,-0.26487305252376636,0.2786230334502804,-0.12899903103025423,0.14274901195676826,0.21495059336743072,80.0,4.65077488657974,0.1358740214935115,5,-0.04375004768371582,-0.03749990463256836,-0.12187504768371582,0.11874985694885254,0.02500009536743164,4,0.009756134777534342,-3.4999904632932157,5.050000190734863,1.222227873639951,5.087500095367432,1.0,5.125,0.009756134777534342 485,2000-05-29,5.224999904632568,5.224999904632568,5.125,5.1875,56600.0,0.019512176513671875,4.333341810459927,0.5999984741210938,52.80899069041782,54.21142040017951,-0.08554097943827532,-0.10846571900622948,-0.13220175095446862,0.01694626993855497,17.170309182581672,0.09999990463256836,0.11190127113688941,0.09812490940093976,-0.17564920105522575,0.3718990198571053,-0.03876214582714255,0.23501196462902207,0.10365167877486225,100.0,26.62182618164013,0.13688705522808267,5,-0.18124985694885254,-0.13749980926513672,-0.24062490463256836,0.01874995231628418,0.02500009536743164,0,0.016746430041051807,1.5333353678385417,5.125,-3.4999904632932157,5.050000190734863,1.222227873639951,5.087500095367432,0.016746430041051807 486,2000-05-30,5.199999809265137,5.25,5.125,5.237500190734863,369600.0,-0.0047847073346865,3.0,-1.0000127156898897,51.64834842375359,52.34778699068167,-0.09393419591800267,-0.06826017902219395,-0.1134416616348819,0.04117467236883687,15.994779022254379,0.125,0.0833636681846679,0.06124982833862269,-0.20293952835695261,0.325439185034198,-0.07084485000916452,0.1933445066864099,0.11757874438149418,83.33328035146054,11.424818537387054,0.13209467834778765,5,-0.1874997615814209,-0.11249971389770508,-0.21562480926513672,0.04375004768371582,0.10000038146972656,1,0.016826942034022352,4.333341810459927,5.224999904632568,1.5333353678385417,5.125,-3.4999904632932157,5.050000190734863,0.016826942034022352 487,2000-05-31,5.175000190734863,5.224999904632568,5.125,5.224999904632568,250800.0,-0.004807619124471918,3.000019073595468,1.3333121407863282,50.0,51.5785549172809,-0.09017496472293285,-0.028995398021125496,-0.09590715341306133,0.06425144522552895,14.755721751358855,0.09999990463256836,0.043536146207065585,0.02625019550323504,-0.22674494129676148,0.27924533230323156,-0.10024737289676278,0.15274776390323286,0.1317267937461839,75.00007947280918,5.56206909014297,0.12649756839999804,5,-0.16250014305114746,-0.08750009536743164,-0.2125002145767212,0.06874966621398926,0.07499980926513672,2,0.019323652356883825,3.0,5.199999809265137,4.333341810459927,5.224999904632568,1.5333353678385417,5.125,0.019323652356883825 488,2000-06-01,5.175000190734863,5.224999904632568,5.125,5.224999904632568,62752.0,0.0,3.000019073595468,1.0,39.47368156876602,50.85941628858447,-0.09201268024509446,-0.01603471050708727,-0.09989942122433071,0.06470415227400039,13.66863321861193,0.09999990463256836,0.007365427873414987,0.017500185966492054,-0.2257507434981978,0.2607511154311819,-0.10412527876585287,0.13912565069883698,0.12109225596391138,75.00007947280918,9.038496129504352,0.12162546473234498,6,-0.11250019073486328,-0.08750009536743164,-0.2125002145767212,0.06874966621398926,0.07499980926513672,3,0.019323652356883825,3.000019073595468,5.175000190734863,3.0,5.199999809265137,4.333341810459927,5.224999904632568,0.019323652356883825 489,2000-06-02,5.0,5.175000190734863,5.0,5.175000190734863,2589200.0,-0.033816460731378783,1.0,3.5000238419943352,32.58426629176883,49.08306561618678,0.09711990661768422,0.16548079024603535,0.06899267227936967,0.2381460816616645,13.239001323714984,0.17500019073486328,-0.022796280257582957,-0.15625,-0.4026049407826804,0.09010494078268039,-0.2794274703913402,-0.033072529608659806,0.28567059967214803,0.0,-59.55815953243109,0.12317747039134003,6,0.07500004768371582,0.08750009536743164,-0.05000007152557373,0.24374985694885254,0.25,4,0.030000019073486373,3.000019073595468,5.175000190734863,3.000019073595468,5.175000190734863,3.0,5.199999809265137,0.030000019073486373 490,2000-06-05,4.962500095367432,5.074999809265137,4.949999809265137,5.050000190734863,763600.0,-0.007499980926513716,-1.222209035692639,0.5,32.58426629176883,46.35433257855672,0.15481998728054247,0.20564853518680337,0.1046584830187971,0.27205753777727004,13.205251180476562,0.125,-0.037027790036943564,-0.18874990940093994,-0.4468935083723089,0.06939368957042902,-0.3178217088866244,-0.05967810991525546,0.31295709421862217,4.166759384944036,-50.30795561522285,0.12907179948568456,6,0.13749980926513672,0.125,0.06562483310699463,0.2812497615814209,0.28749990463256836,0,0.037783374588755025,1.0,5.0,3.000019073595468,5.175000190734863,3.000019073595468,5.175000190734863,0.037783374588755025 491,2000-06-06,4.987500190734863,5.050000190734863,4.9375,5.025000095367432,176840.0,0.005037802496118848,1.5714301284461665,0.42856987155383347,37.34939980531245,44.49119329085191,0.12098753354222946,0.1758833107115576,0.08371862434892385,0.24457588438489353,13.607547847191354,0.11250019073486328,-0.027946904601177103,-0.1549998283386227,-0.42320527016999687,0.11320561349275149,-0.28910254925430934,-0.020897107422936045,0.2779478569668177,17.391376459329507,-36.35773581156505,0.134102720915687,6,0.10624980926513672,0.09999990463256836,0.021874666213989258,0.25624966621398926,0.2624998092651367,1,0.05263153869202353,-1.222209035692639,4.962500095367432,1.0,5.0,3.000019073595468,5.175000190734863,0.05263153869202353 492,2000-06-07,5.074999809265137,5.099999904632568,4.949999809265137,5.0,788000.0,0.017543782493045113,1.4000015258789062,-2.0,47.499988079059676,44.08421464902945,0.03523345124060295,0.08589623930533996,0.0033945790821245936,0.15567709474371583,14.075512879702796,0.15000009536743164,-0.015825050358976078,-0.0631252050399782,-0.33280756203375006,0.20655715195379365,-0.1979663835368637,0.07171597345690728,0.18063927938985902,47.82603647846934,-8.406822169533811,0.13484117849688576,6,0.01875019073486328,0.012500286102294922,-0.06874990463256836,0.11875009536743164,0.1875,2,0.04433505220216083,1.5714301284461665,4.987500190734863,-1.222209035692639,4.962500095367432,1.0,5.0,0.04433505220216083 493,2000-06-08,5.125,5.137499809265137,5.050000190734863,5.074999809265137,114012.0,0.009852254702272356,1.3333290947700367,0.6666709052299633,58.33334657882258,44.69803196996331,-0.0033628529714961886,0.03368515151445628,-0.03991000599475747,0.1057518100150796,14.366579651514183,0.08749961853027344,-0.026864554066284185,-0.010625004768371582,-0.2797945703273559,0.2585445607906127,-0.14520978754786373,0.12395977801112057,0.12102630878924447,78.94730501893294,18.837462796164715,0.13458478277949223,6,-0.03125,-0.03749990463256836,-0.11875009536743164,0.06874990463256836,0.5500001907348624,3,0.024390243902439046,1.4000015258789062,5.074999809265137,1.5714301284461665,4.987500190734863,-1.222209035692639,4.962500095367432,0.024390243902439046 494,2000-06-09,5.125,5.125,5.025000095367432,5.074999809265137,232800.0,0.0,2.999980926586431,1.0,60.869574832263744,45.59365243016841,-0.0037580523210225536,0.0147517975039122,-0.03670312372513518,0.10682542327702649,14.9423649299547,0.09999990463256836,-0.031490580857000516,0.0018749952316285956,-0.24257313240303624,0.24632312286629343,-0.12034906858570338,0.12409905904896057,0.11160578452080827,93.75008940705243,28.17851790510656,0.12222406381733239,6,-0.03125,-0.03749990463256836,-0.11875009536743164,0.06874990463256836,0.4375,4,0.024390243902439046,1.3333290947700367,5.125,1.4000015258789062,5.074999809265137,1.5714301284461665,4.987500190734863,0.024390243902439046 495,2000-06-12,5.125,5.125,5.125,5.125,0.0,0.0,1.0,0.0,50.0,45.4105026053069,-0.0217187363045106,-0.006242409722709397,-0.0366539115255442,0.10870829655446634,15.389877846487346,0.0,-0.029157648007267944,0.014999985694885254,-0.19551311408785033,0.22551308547762083,-0.09025656419648254,0.12025653558625304,0.10237367073774095,93.75008940705243,26.95927925856884,0.10525654989136785,6,-0.04375004768371582,-0.03749990463256836,-0.11875009536743164,0.06874990463256836,0.3125,0,0.024390243902439046,2.999980926586431,5.125,1.3333290947700367,5.125,1.4000015258789062,5.074999809265137,0.024390243902439046 496,2000-06-13,5.150000095367432,5.150000095367432,5.037499904632568,5.074999809265137,375200.0,0.004878067388767171,1.9999936421954772,100.0,54.71698520615937,45.93461207265794,-0.060968664081265445,-0.04953386621726885,-0.05970138992042173,0.08675351089596894,16.262017204383188,0.11250019073486328,-0.03395843132300236,0.05000007152557373,-0.1291793137713917,0.22917945682253915,-0.03958962112290898,0.13958976417405644,0.06832610386290305,100.0,32.92473604282195,0.08958969264848278,6,-0.06875014305114746,-0.0625,-0.14375019073486328,0.04374980926513672,0.16249990463256836,1,0.019417456850636006,1.0,5.125,2.999980926586431,5.125,1.3333290947700367,5.125,0.019417456850636006 497,2000-06-14,5.087500095367432,5.150000095367432,5.037499904632568,5.150000095367432,212000.0,-0.012135922105364738,2.600006103515625,-0.8333301544310718,52.72726768304145,47.407232752021876,-0.013617895264314228,0.00017691573495426383,0.005677132527488027,0.15236547536662304,17.725376911225506,0.11250019073486328,-0.04855231911516267,-0.004374933242798029,-0.16906660175177368,0.16031673526617762,-0.08672076749728586,0.0779709010116898,0.12195958178564492,50.0,-14.975779994596422,0.08234583425448799,6,-0.03125,0.0,-0.06875026226043701,0.07499980926513672,0.23749971389770508,2,0.031941012596842455,1.9999936421954772,5.150000095367432,1.0,5.125,2.999980926586431,5.125,0.031941012596842455 498,2000-06-15,5.150000095367432,5.150000095367432,5.037499904632568,5.099999904632568,304400.0,0.01228501205472421,3.4999904632932157,-0.8000030517578125,51.851859701026505,49.548076464161625,-0.08944298060832168,-0.063615719118431,-0.06283012314542002,0.09177575421671413,18.100164822640725,0.11250019073486328,-0.05944817513973266,0.056875061988830744,-0.10924848200610171,0.2229986059837632,-0.02618671000863504,0.13993683398629653,0.0507703901499319,100.0,35.39936223465298,0.08306177199746607,6,-0.10625004768371582,-0.0625,-0.1250002384185791,0.012499809265136719,0.1875,3,0.021844604235813803,2.600006103515625,5.087500095367432,1.9999936421954772,5.150000095367432,1.0,5.125,0.021844604235813803 499,2000-06-16,5.125,5.150000095367432,5.087500095367432,5.150000095367432,210400.0,-0.004854387360093471,3.999980926586431,-0.5,41.66667328940603,50.557232797232416,-0.05011733074904612,-0.028250207251868886,-0.04263974113809432,0.12275152873532846,17.42113597659519,0.0625,-0.06769376655354797,0.024374961853027344,-0.13258521908814647,0.18133514279420115,-0.054105128617560005,0.10285505232361469,0.06725507771436501,77.77773068282966,16.925569524906933,0.0784800904705871,6,-0.08124995231628418,-0.03749990463256836,-0.10000014305114746,0.03749990463256836,0.375,4,0.1073171103872903,3.4999904632932157,5.150000095367432,2.600006103515625,5.087500095367432,1.9999936421954772,5.150000095367432,0.1073171103872903 500,2000-06-19,5.099999904632568,5.175000190734863,5.087500095367432,5.150000095367432,45096.0,-0.004878067388767171,-1.3333418104599266,2.0,41.66667328940603,51.0369298510206,-0.003980318320353504,0.01006417205977339,-0.01760036918937402,0.1548401283026566,16.60485924950299,0.08750009536743164,-0.06485910122074756,-0.008750128746032537,-0.14570472681364421,0.12820446932157914,-0.07722742777983793,0.05972717028777286,0.08391007343485768,45.4544508754712,-12.03540711288128,0.0684772990338058,6,-0.03749990463256836,-0.012499809265136719,-0.015625,0.0625,0.40000009536743164,0,0.0906862949050884,3.999980926586431,5.125,3.4999904632932157,5.150000095367432,2.600006103515625,5.087500095367432,0.0906862949050884 501,2000-06-20,5.099999904632568,5.150000095367432,5.087500095367432,5.112500190734863,238000.0,0.0,-2.3333418104599266,0.2500047683533922,43.47823923613213,50.5900688684731,0.015260808372068446,0.008532670361089068,-0.01473946163944806,0.1612022359156029,16.306656443736887,0.0625,-0.036721427362238046,-0.0075001239776613104,-0.1442864900848111,0.12928624212948847,-0.07589330703123665,0.060893059075914024,0.07573187578085783,45.4544508754712,-9.414807882810926,0.06839318305357492,6,2.384185791015625e-07,-0.01874995231628418,-0.0031249523162841797,0.05625009536743164,0.47499990463256836,1,0.0661764905251987,-1.3333418104599266,5.099999904632568,3.999980926586431,5.125,3.4999904632932157,5.150000095367432,0.0661764905251987 502,2000-06-21,5.099999904632568,5.162499904632568,5.074999809265137,5.099999904632568,107276.0,0.0,-2.4999904632932157,-0.0,43.47823923613213,48.939501385951935,0.021434025538154877,0.010031457708944203,-0.009804698304652248,0.16603221955210135,16.028953440357334,0.08750009536743164,-0.0038106002566431485,-0.008125114440917791,-0.1446406732566592,0.1283904443748236,-0.07638289384878849,0.06013266496695291,0.07500028610229492,45.4544508754712,-6.584668160401868,0.06825777940787066,6,2.384185791015625e-07,-0.05624985694885254,1.1920928955078125e-07,0.03125,0.46250009536743164,2,0.04166668614530922,-2.3333418104599266,5.099999904632568,-1.3333418104599266,5.099999904632568,3.999980926586431,5.125,0.04166668614530922 503,2000-06-22,5.137499809265137,5.137499809265137,5.025000095367432,5.125,1373200.0,0.007352922614470181,17.00022888532845,100.0,65.71426391601562,49.47780017303547,-0.015764077423820133,-0.021689098085791336,-0.04384721337301478,0.13323021337909502,15.878709614471607,0.11249971389770508,0.02248581281268347,0.024999809265136896,-0.10926225812267898,0.15926187665295277,-0.04213122442877104,0.09213084295904483,0.02950037956237761,74.99976158157247,15.701483869392504,0.06713103369390795,6,-0.03749966621398926,-0.1249997615814209,-0.02812480926513672,-0.01874995231628418,0.3875002861022949,3,0.03649635171992727,-2.4999904632932157,5.099999904632568,-2.3333418104599266,5.099999904632568,-1.3333418104599266,5.099999904632568,0.03649635171992727 504,2000-06-23,5.175000190734863,5.1875,5.112500190734863,5.137499809265137,642800.0,0.007299344596003232,1.399993896484375,3.0000762951094835,74.28569871553833,52.17621114142862,-0.050764486143847876,-0.05823738845415605,-0.08100993595884631,0.09191156002169798,16.08598528547015,0.07499980926513672,0.03135872100223924,0.06000018119812012,-0.07707448988505128,0.1970748522812915,-0.00853715434346558,0.12853751673970581,-0.40000009536743164,92.30780516862438,24.960250732094778,0.0685373355415856,6,-0.06875014305114746,-0.16250014305114746,-0.06562519073486328,-0.07500028610229492,0.4375,4,0.03140094659774162,17.00022888532845,5.137499809265137,-2.4999904632932157,5.099999904632568,-2.3333418104599266,5.099999904632568,0.03140094659774162 505,2000-06-26,5.3125,5.3125,5.162499904632568,5.199999809265137,216128.0,0.026570010472910077,1.6666638409697792,2.999974568943594,79.54542695984338,54.934926891837954,-0.17754070655420495,-0.19905126167920884,-0.2153584304094558,-0.054234230828473784,16.118572689473456,0.15000009536743164,0.027984090302735076,0.1931249856948849,0.037005317102193125,0.3492446542875767,0.11506515139853857,0.27118481999123123,-0.529249906539917,100.0,25.245522531256626,0.07805983429634601,6,-0.14374995231628418,-0.21875,-0.2593749761581421,-0.21250009536743164,0.13749980926513672,0,0.03529411764705892,1.399993896484375,5.175000190734863,17.00022888532845,5.137499809265137,-2.4999904632932157,5.099999904632568,0.03529411764705892 506,2000-06-27,5.287499904632568,5.375,5.25,5.362500190734863,128272.0,-0.004705900304457722,1.5000023841880648,-0.6666680795151104,71.79485173074534,57.053547341582835,-0.14637837058607772,-0.1761932901875456,-0.1890444524388748,-0.033522713358774325,16.47788215513877,0.125,0.021946867800610725,0.1637498855590822,-0.006176553465445878,0.3336763245836103,0.07878666604681772,0.2487131050713467,-0.483079814910889,74.9999659401937,-3.03020972186647,0.08496321951226418,6,-0.08749985694885254,-0.14999985694885254,-0.23437488079071045,-0.1875,0.3125,1,0.04018914405676921,1.6666638409697792,5.3125,1.399993896484375,5.175000190734863,17.00022888532845,5.137499809265137,0.04018914405676921 507,2000-06-28,5.275000095367432,5.375,5.262499809265137,5.3125,330400.0,-0.002364030163704678,-2.5999786378582925,0.4999968210977385,66.66666666666667,58.69963700443174,-0.11676361164329396,-0.16423819137044582,-0.17131917989591372,-0.020837152527350966,16.856609150803628,0.11250019073486328,0.027644548488989784,0.14625008106231707,-0.035499446506849885,0.32799960863148403,0.05537531727773359,0.23712484484690055,-0.4363452110290531,71.42859089131788,-6.217661700123429,0.09087476378458333,6,-0.07500004768371582,-0.11875009536743164,-0.1875,-0.17500019073486328,0.22499990463256836,2,0.056871982649093766,1.5000023841880648,5.287499904632568,1.6666638409697792,5.3125,1.399993896484375,5.175000190734863,0.056871982649093766 508,2000-06-29,5.275000095367432,5.300000190734863,5.224999904632568,5.275000095367432,8129600.0,0.0,2.0,-0.0,66.66666666666667,61.47741404634959,-0.10858674019415826,-0.16481233864794742,-0.16840381681859995,-0.021647461969626747,17.12411641238456,0.07500028610229492,0.028105802841149163,0.14125008583068865,-0.05105243872224374,0.33355261038362105,0.045098823554222456,0.23740134810715485,-0.4041645040893558,61.90477055487536,-13.138338085179988,0.09615126227646624,6,-0.07500004768371582,-0.11875009536743164,-0.1875,-0.21250009536743164,0.40000009536743075,3,0.05450235060375719,-2.5999786378582925,5.275000095367432,1.5000023841880648,5.287499904632568,1.6666638409697792,5.3125,0.05450235060375719 509,2000-06-30,5.150000095367432,5.300000190734863,5.150000095367432,5.275000095367432,205488.0,-0.023696682036039474,-1.4000015258789062,-100.0,52.17392025462262,62.64488593137365,0.022721911991196997,-0.02951159410887616,-0.04188085619123694,0.10140795302381012,16.765304561046918,0.15000009536743164,0.032278883136475756,0.008750081062316895,-0.17299945064935862,0.1904996127739924,-0.08212468479352086,0.09962484691815465,-0.2489146395660402,0.0,-69.67459768742395,0.09087476585583758,6,0.04999995231628418,0.006249904632568359,-0.0625,-0.08750009536743164,0.6624999046325684,4,0.0728155326321882,2.0,5.275000095367432,-2.5999786378582925,5.275000095367432,1.5000023841880648,5.287499904632568,0.0728155326321882 510,2000-07-03,5.150000095367432,5.1875,5.150000095367432,5.150000095367432,3200.0,0.0,0.0,-0.0,50.0,63.36952601624786,0.03415173228434476,-0.015541131233924865,-0.04032649541488276,0.09944362620619174,16.094635691961667,0.03749990463256836,0.03292276581991871,-0.0006249189376834607,-0.16172211497723854,0.16047227710187162,-0.08117351695746056,0.07992367908209363,-0.2204797669141234,0.0,-63.11891201339516,0.08054859801977741,7,0.04999995231628418,0.006249904632568359,-0.06562507152557373,-0.08750009536743164,0.5999999046325684,0,0.08980584209764642,-1.4000015258789062,5.150000095367432,2.0,5.275000095367432,-2.5999786378582925,5.275000095367432,0.08980584209764642 511,2000-07-04,5.25,5.262499809265137,5.150000095367432,5.150000095367432,924800.0,0.019417456850636006,-1.2499964237179029,100.0,63.8297768727117,65.63080797586781,-0.04730798471059661,-0.09999360432086668,-0.13435419505485946,-0.004553713055430286,15.161344654053288,0.11249971389770508,0.046156686388145296,0.08624999523162824,-0.06107265707304954,0.23357264753630602,0.012588669079288906,0.15991132138396758,-0.2937508912538904,44.44442089692048,-19.493970952602808,0.07366132615233908,7,-0.04999995231628418,-0.09375,-0.18437492847442627,-0.1875,0.5,1,0.03809520176478798,0.0,5.150000095367432,-1.4000015258789062,5.150000095367432,2.0,5.275000095367432,0.03809520176478798 512,2000-07-05,5.300000190734863,5.349999904632568,5.237500190734863,5.237500190734863,2400.0,0.009523845854259694,-2.5999908447265625,0.6250005960470162,63.04348006365566,65.33405421449447,-0.07370557571852832,-0.1394212471441545,-0.17848399138470494,-0.05889993904965607,14.900545229478777,0.11249971389770508,0.06377750607542865,0.1250001668930052,-0.02803927475925594,0.2780396085452663,0.04848044606687463,0.20151988771913576,-0.3186260285135205,75.00011920940324,14.977896752910432,0.07651972082613044,7,-0.05625009536743164,-0.14375019073486328,-0.25000011920928955,-0.23750019073486328,0.3749999999999991,2,0.056603717566302336,-1.2499964237179029,5.25,0.0,5.150000095367432,-1.4000015258789062,5.150000095367432,0.056603717566302336 513,2000-07-06,5.25,5.275000095367432,5.1875,5.25,1220.0,-0.009433997912352998,2.4999904632932157,0.0,60.416660043932566,63.7930499176494,-0.006782246219009913,-0.08387661068388041,-0.12267041014902169,-0.017772035160254163,14.786420761928431,0.11250019073486328,0.08017672889013028,0.06874997615814227,-0.08589313070095095,0.22339308301723548,-0.008571577271403896,0.14607152958768843,-0.24500828751193815,50.0,-7.4550403831924825,0.07732155342954639,7,0.01250004768371582,-0.09375,-0.19999992847442627,-0.23125004768371582,0.5,3,0.04761904761904767,-2.5999908447265625,5.300000190734863,-1.2499964237179029,5.25,0.0,5.150000095367432,0.04761904761904767 514,2000-07-07,5.25,5.300000190734863,5.25,5.25,480.0,0.0,0.0,0.0,63.04348006365565,61.95950026251742,0.005559970517839297,-0.07803253622198625,-0.11754309585913525,-0.02394014114219445,14.57135475415347,0.05000019073486328,0.09813147511157361,0.062499976158141735,-0.09267400016652694,0.2176739524828104,-0.015087012004192601,0.14008696432047607,-0.22280779026122222,50.0,-8.602367458281265,0.07758698816233428,7,0.01250004768371582,-0.09375,-0.17499995231628418,-0.23125004768371582,0.4875001907348624,4,0.08095241728283087,2.4999904632932157,5.25,-2.5999908447265625,5.300000190734863,-1.2499964237179029,5.25,0.08095241728283087 515,2000-07-10,5.25,5.3125,5.25,5.25,387200.0,0.0,0.0,0.0,63.04348006365565,60.98712563284079,-0.004736038100868534,-0.07187264071437305,-0.11351900179474228,-0.027576206809659,14.382552702612127,0.0625,0.10136928789476762,0.05624997615814209,-0.09839312258656019,0.21089307490284437,-0.021071573214209494,0.13357152553049367,-0.20193932284554883,50.0,-9.841433658311018,0.07732154937235117,7,0.01250004768371582,-0.09375,-0.16874992847442627,-0.23125004768371582,0.5749998092651376,0,0.1071428571428572,0.0,5.25,2.4999904632932157,5.25,-2.5999908447265625,5.300000190734863,0.1071428571428572 516,2000-07-11,5.25,5.25,5.1875,5.25,310000.0,0.0,1.0,0.0,63.04348006365565,60.58454934361734,-0.011862242886249597,-0.06745523886174354,-0.10659111845740377,-0.03204753940180893,13.374770821349708,0.0625,0.09776893061162895,0.05124998092651367,-0.1039027943624875,0.20640275621551485,-0.026326406717986472,0.12882636857101382,-0.18232296347481558,38.46156103372488,-22.241372306645687,0.07757638764450052,7,0.0,-0.09375,-0.15625,-0.23125004768371582,0.5875000953674325,1,0.09523809523809534,0.0,5.25,0.0,5.25,2.4999904632932157,5.25,0.09523809523809534 517,2000-07-12,5.25,5.287499904632568,5.212500095367432,5.25,216000.0,0.0,1.0,0.0,60.46512659463104,59.895489335613384,-0.017636063801385937,-0.05761067976015166,-0.09992336503815835,-0.037961392881507905,12.432420528844974,0.07499980926513672,0.07644690070547,0.04312498569488543,-0.10432600637724398,0.19057597776701485,-0.03060051034117972,0.11685048173095058,-0.16388358566632633,50.0,-8.527058896062222,0.07372549603606493,7,0.0,-0.08750009536743164,-0.15937495231628418,-0.23125004768371582,0.6999998092651376,2,0.09523809523809534,1.0,5.25,0.0,5.25,0.0,5.25,0.09523809523809534 518,2000-07-13,5.262499809265137,5.287499904632568,5.199999809265137,5.199999809265137,1592.0,0.0023809160505021687,-1.8000030517578125,100.0,58.5365513263056,60.60244834357816,-0.03586734516268919,-0.06456018706682976,-0.10627864847886404,-0.05676158869461645,11.394715340465675,0.08750009536743164,0.06321685186414427,0.049999809265136363,-0.09689799171323532,0.19689761024350805,-0.023449091224049923,0.12344870975432265,-0.1590503797914833,59.999847412109375,5.5084715965098425,0.07344890048918597,7,-0.012499809265136719,-0.0624997615814209,-0.1718747615814209,-0.24374985694885254,0.9875001907348633,3,0.07838487342906486,1.0,5.25,1.0,5.25,0.0,5.25,0.07838487342906486 519,2000-07-14,5.675000190734862,5.75,5.262499809265137,5.262499809265137,2004800.0,0.07838487342906486,-1.3636351025805826,6.600006103515611,73.01587397699554,63.15976767435545,-0.4090844137326446,-0.45718326741635984,-0.5085204779418033,-0.4716309365366511,11.305031860236515,0.4875001907348633,0.06476501681173641,0.43500018119811923,0.186372264478881,0.6836280979173575,0.3106862228385001,0.5593141395577383,-0.5552577270296277,86.66670057508665,36.364933660284365,0.12431395835961906,7,-0.22500014305114657,-0.2875001430511466,-0.5843751430511466,-0.6562502384185782,0.4624996185302752,4,0.013215824976990032,-1.8000030517578125,5.262499809265137,1.0,5.25,1.0,5.25,0.013215824976990032 520,2000-07-17,5.5625,5.75,5.512499809265137,5.262499809265137,361816.0,-0.019823821489650895,3.3750041723291133,0.7272725170967653,65.71428260024885,63.36915719963736,-0.2591724276325955,-0.3249157488365393,-0.3880664070927189,-0.3617787652686886,11.498602381331278,0.23750019073486328,0.0643370442854021,0.2993749856948851,0.02128520761949826,0.5774647637702719,0.16033009665719167,0.4384198747325785,-0.39233693339118414,66.66666666666666,18.683983030625583,0.13904488903769338,7,-0.09375,-0.17499995231628418,-0.4718749523162842,-0.5437500476837158,0.6875,0,0.03146070844671689,-1.3636351025805826,5.675000190734862,-1.8000030517578125,5.262499809265137,1.0,5.25,0.03146070844671689 521,2000-07-18,5.4375,5.525000095367432,5.375,5.525000095367432,426400.0,-0.022471910112359605,2.4285698715538335,-0.29166679912134863,58.22783771033334,62.834085827045975,-0.11709201285022619,-0.18270188543578492,-0.25962483515739443,-0.24018053685419893,11.27520360925797,0.1875,0.07923103558191613,0.15749998092651385,-0.1198702488327461,0.4348702106857738,0.01881486604688387,0.2961850958061438,-0.2209499787198892,43.181837885826155,-1.7592902358708216,0.13868511487962998,7,0.03125,-0.04999995231628418,-0.3531249761581421,-0.4187500476837158,1.0,1,0.07126433273841615,3.3750041723291133,5.5625,-1.3636351025805826,5.675000190734862,-1.8000030517578125,5.262499809265137,0.07126433273841615 522,2000-07-19,5.3125,5.449999809265137,5.3125,5.4375,68468.0,-0.02298850574712641,-1.1999969482421875,1.4285698715538335,51.68538796090838,61.86394448448773,0.011027175255525101,-0.04317947887071227,-0.1325648163852815,-0.12133960638900021,10.760909044554499,0.13749980926513672,0.09444574073282208,0.021874976158142267,-0.2424358670506468,0.2861858193669313,-0.1102804454462527,0.15403039776253724,-0.05327398042229792,20.45457304015661,-21.417894303359468,0.13215542160439459,7,0.15625,0.07500004768371582,-0.2281249761581421,-0.2937500476837158,1.2624998092651376,2,0.09882354736328147,2.4285698715538335,5.4375,3.3750041723291133,5.5625,-1.3636351025805826,5.675000190734862,0.09882354736328147 523,2000-07-20,5.324999809265137,5.400000095367432,5.3125,5.400000095367432,33416.0,0.0023529052734374556,1.3333269755288104,0.6000022888183594,58.74998152256894,61.38688909103365,0.01149356340946639,-0.043122959961878315,-0.14321986811510268,-0.1407866879798414,9.810628765245358,0.08750009536743164,0.09349436070405925,0.02499978542327863,-0.229563839448776,0.27956341029533327,-0.10228202701274913,0.1522815978593064,-0.02651187125365073,12.8205078044763,-32.92964208419125,0.12728181243602746,7,0.14375019073486328,0.0625002384185791,-0.2531247138977051,-0.30624985694885254,1.5125002861022958,3,0.11737089622285879,-1.1999969482421875,5.3125,2.4285698715538335,5.4375,3.3750041723291133,5.5625,0.11737089622285879 524,2000-07-21,5.337500095367432,5.375,5.324999809265137,5.349999904632568,447200.0,0.002347471652589528,-1.6666497126290627,0.1666634877644052,59.25925228222335,60.966419337541176,0.014204160547977018,-0.04513927136946272,-0.16013968543221324,-0.15883496089879579,9.436745692751373,0.05000019073486328,0.09013736647781911,0.029375076293945312,-0.21867989295379786,0.2774300455416885,-0.09465240832992627,0.1534025609178169,0.41249990463256836,5.714307512555804,-43.930030733812245,0.1240274846238716,7,0.13124990463256836,0.04999995231628418,-0.2718750238418579,-0.31875014305114746,1.2874999046325684,4,0.17096016643157586,1.3333269755288104,5.324999809265137,-1.1999969482421875,5.3125,2.4285698715538335,5.4375,0.17096016643157586 525,2000-07-24,5.5,5.525000095367432,5.324999809265137,5.375,278328.0,0.030444946459786904,1.2857150642230832,-10.000152590218967,61.627898724295186,60.809132522056686,-0.12192567712301106,-0.20329494899245937,-0.32566494721488315,-0.32599424758793116,10.664637642187614,0.20000028610229492,0.09665229400588693,0.18249998092651332,-0.08000318286306829,0.4450031447160949,0.051248399031722514,0.3137515628213041,0.24149999618530238,88.23525451873128,36.366181918258015,0.13125158189479058,7,-0.02500009536743164,-0.11249995231628418,-0.43437492847442627,-0.4812500476837158,1.3249998092651376,0,0.11590905623002512,-1.6666497126290627,5.337500095367432,1.3333269755288104,5.324999809265137,-1.1999969482421875,5.3125,0.11590905623002512 526,2000-07-25,5.5,5.550000190734863,5.449999809265137,5.550000190734863,410400.0,0.0,3.0,-0.40000152587890625,59.75608281051853,60.73034987937753,-0.09245662444944713,-0.19664057249473643,-0.3275437617089132,-0.33010216605705,11.608092661561079,0.10000038146972656,0.10291557295831133,0.17187497615814173,-0.10245137535654791,0.4462013276728314,0.03471180040079691,0.30903815191548656,0.23316999244689907,78.94730501893294,28.7647135868515,0.137163175757345,7,-0.02500009536743164,-0.11249995231628418,-0.4249999523162842,-0.4812500476837158,1.1999998092651376,1,0.13636363636363646,1.2857150642230832,5.5,-1.6666497126290627,5.337500095367432,1.3333269755288104,5.324999809265137,0.13636363636363646 527,2000-07-26,5.574999809265137,5.574999809265137,5.5,5.525000095367432,592000.0,0.013636328957297605,2.000009536797734,-0.9999904632932156,65.47617858229529,61.50141957448749,-0.13019885315828983,-0.2614156995327246,-0.4003658291811405,-0.40881547795886863,12.64586064618224,0.07499980926513672,0.11253301752599221,0.2318747997283932,-0.06230949951575493,0.5260590989725413,0.08478265010631958,0.3789669493504668,0.1500067795181268,100.0,47.73736031577617,0.14709214962207398,7,-0.06874990463256836,-0.1874997615814209,-0.4843747615814209,-0.5562498569488525,1.1250000000000009,2,0.15470855968487518,3.0,5.5,1.2857150642230832,5.5,-1.6666497126290627,5.337500095367432,0.15470855968487518 528,2000-07-27,5.5625,5.574999809265137,5.5,5.574999809265137,117120.0,-0.0022421183305447734,11.000152590218967,-0.24999761580056648,64.70588235294119,60.57808717181478,-0.07897371886259386,-0.2385008195218461,-0.3817588865432793,-0.39974037708290133,14.117016900099541,0.07499980926513672,0.12368833733958073,0.2049999952316286,-0.10294308969441524,0.5129430801576724,0.051028452768606236,0.35897153769465096,0.15450645319290057,95.00007629394531,40.69761147134416,0.1539715424630221,7,-0.03125,-0.17499995231628418,-0.49062490463256836,-0.5437500476837158,1.0749998092651376,3,0.18202243762069892,2.000009536797734,5.574999809265137,3.0,5.5,1.2857150642230832,5.5,0.18202243762069892 529,2000-07-28,5.525000095367432,5.574999809265137,5.512499809265137,5.550000190734863,153416.0,-0.00674155588900105,-1.4999666218445722,2.0000381475547417,62.50000541860456,60.22094526274319,-0.0726263817858559,-0.18073264190906357,-0.33362599360640033,-0.3649200624763598,15.176072510889277,0.0625,0.1382726480843095,0.1487500905990604,-0.1515677409796643,0.44906792217778513,-0.0014088251903014992,0.2989090063884223,0.18416622494691381,80.00011444091797,24.114355054232995,0.15015891578936236,7,-0.08125019073486328,-0.09375,-0.46875,-0.5062501430511475,0.9749999046325684,4,0.23755655698549183,11.000152590218967,5.5625,2.000009536797734,5.574999809265137,3.0,5.5,0.23755655698549183 530,2000-07-31,5.612500190734863,5.625,5.5,5.5,187228.0,0.01583712106010604,-1.2222184546263721,-4.499990463293216,65.26316592567848,61.00264839778154,-0.17018482927334944,-0.24433393809352566,-0.4080481937648681,-0.45322101577509777,16.38664849362581,0.125,0.1579149188600617,0.2131251811981203,-0.08505742332264088,0.5113077857188815,0.06403387893773971,0.3622164834585009,0.08898279935849818,92.85725963346249,33.33124858180967,0.14909130226038042,7,-0.14375019073486328,-0.16250014305114746,-0.5531251430511475,-0.5937502384185791,0.8374996185302743,0,0.1804008507539252,-1.4999666218445722,5.525000095367432,11.000152590218967,5.5625,2.000009536797734,5.574999809265137,0.1804008507539252 531,2000-08-01,5.449999809265137,5.599999904632568,5.449999809265137,5.574999809265137,947600.0,-0.028953296382596583,-1.4000015258789062,-1.1111092273131862,57.40739825004346,61.638427318796545,-0.006397668133011791,-0.06965296637908036,-0.24013315805349045,-0.2908778411458828,17.91962685774977,0.16250038146972656,0.12563962617275237,0.040624809265136896,-0.24977821104406672,0.3310278295743405,-0.10457670088946447,0.18582631941973826,0.24395351721166048,0.0,-58.22225293995583,0.14520151015460162,8,0.01875019073486328,2.384185791015625e-07,-0.3187497854232788,-0.43124985694885254,0.9000000953674308,1,0.2522935868112264,-1.2222184546263721,5.612500190734863,-1.4999666218445722,5.525000095367432,11.000152590218967,5.5625,0.2522935868112264 532,2000-08-02,5.599999904632568,5.612500190734863,5.5,5.5,816000.0,0.02752295424165485,-1.2500059604701619,-0.7999992370605469,61.344535929463404,61.92671114178482,-0.1244102083173022,-0.20661892014682337,-0.3816550275580948,-0.440962848979666,18.797830781742856,0.16250038146972656,0.10892252694248583,0.17562491893768328,-0.12189504285871422,0.4731448807340808,0.026864938039484088,0.3243848998358825,0.08657435149999593,85.71424678884584,26.571893210973258,0.14875998089819897,8,-0.125,-0.14999985694885254,-0.43124985694885254,-0.5812499523162842,0.8000001907348642,2,0.1964285577438314,-1.4000015258789062,5.449999809265137,-1.2222184546263721,5.612500190734863,-1.4999666218445722,5.525000095367432,0.1964285577438314 533,2000-08-03,5.5,5.612500190734863,5.412499904632568,5.599999904632568,620400.0,-0.017857126131349377,2.1999923706345723,-1.0,42.55318458180783,60.07048139729421,0.00337940486682875,-0.09162709814128078,-0.2729551830735062,-0.34083186056072545,19.90694795867064,0.20000028610229492,0.10564389330198587,0.06312501430511475,-0.2243864915781062,0.3506365201883357,-0.08063073863649528,0.20688076724672477,0.1793427671952159,41.176496987512486,-13.885883958465357,0.1437557529416103,8,-0.02500009536743164,-0.04999995231628418,-0.3218749761581421,-0.41249990463256836,0.8499999046325675,3,0.2181817835027522,-1.2500059604701619,5.599999904632568,-1.4000015258789062,5.449999809265137,-1.2222184546263721,5.612500190734863,0.2181817835027522 534,2000-08-04,5.675000190734862,5.699999809265138,5.5,5.574999809265137,396048.0,0.03181821649724781,1.6666709052299435,-1.0000047683761206,54.54546155132537,59.283543933630895,-0.13266266374106106,-0.2457547825680697,-0.43946038047059677,-0.5170770929799433,21.051545579328355,0.1999998092651376,0.1249159627424925,0.21687519550323398,-0.07526705840490777,0.5090174494113757,0.07080406854916266,0.3629463224573053,-0.3500003814697257,91.30447762679252,36.15220119978669,0.14607112695407087,8,-0.11875033378600985,-0.22500014305114657,-0.4968751668930045,-0.5875000953674308,0.5749998092651376,4,0.16960345130942445,2.1999923706345723,5.5,-1.2500059604701619,5.599999904632568,-1.4000015258789062,5.449999809265137,0.16960345130942445 535,2000-08-07,5.8125,5.8499999046325675,5.625,5.7249999046325675,1292800.0,0.02422904046587049,1.7692312206745169,0.8749976158233206,65.0,59.86620139912884,-0.2471646593619079,-0.3572702279305089,-0.569916077276341,-0.654236668673839,22.425887532276885,0.22499990463256747,0.14055103518139145,0.3262500047683714,0.011074522711174595,0.6414254868255682,0.16866226373977344,0.48383774579696937,-0.480000190734863,91.4285932268417,33.32614881579077,0.15758774102859832,8,-0.18125009536743164,-0.3125,-0.6343749761581421,-0.7249999046325684,0.4375,0,0.11827956989247301,1.6666709052299435,5.675000190734862,2.1999923706345723,5.5,-1.2500059604701619,5.599999904632568,0.11827956989247301 536,2000-08-08,5.75,5.824999809265138,5.699999809265138,5.8125,220528.0,-0.010752688172043001,1.8571553133514407,-0.7142849357769095,68.42105263157895,60.19340962682702,-0.16256863345487016,-0.2691924944163837,-0.5001470348361341,-0.590958054953564,24.502689530475067,0.125,0.15554996524053433,0.23875000476837194,-0.07684268112373083,0.5543426906604747,0.08095366182232056,0.3965463477144233,-0.3968001869201654,77.14287894112739,13.68841296309138,0.15779634294605138,8,-0.11875009536743164,-0.25,-0.5718749761581421,-0.6624999046325684,0.5500001907348624,1,0.12173909726350218,1.7692312206745169,5.8125,1.6666709052299435,5.675000190734862,2.1999923706345723,5.5,0.12173909726350218 537,2000-08-09,5.75,5.7874999046325675,5.699999809265138,5.75,86676.0,0.0,1.3333418104599344,-0.0,68.08511156364415,60.568879539127344,-0.15101516315682595,-0.2422325084004715,-0.49192218475783456,-0.5905707168338257,26.348208253673267,0.08750009536742986,0.1562589220128654,0.21375000476837158,-0.09381908404332862,0.5213190935800718,0.05996546036252148,0.3675345491742217,-0.3769281832580562,77.14287894112739,6.982681528693462,0.15378454440585015,8,-0.11875009536743164,-0.23125004768371582,-0.5718749761581421,-0.6624999046325684,0.5,2,0.10434780950131617,1.8571553133514407,5.75,1.7692312206745169,5.8125,1.6666709052299435,5.675000190734862,0.10434780950131617 538,2000-08-10,5.675000190734862,5.800000190734862,5.675000190734862,5.6875,1099600.0,-0.0130434450895891,-19.00030518043509,-100.0,63.63637064223715,60.69514234175319,-0.06523963395901866,-0.1420264569296812,-0.4093994511593593,-0.5138194576848996,28.32764673527611,0.125,0.15922057382135701,0.11812517642974729,-0.16662722204046165,0.40287757489995624,-0.02425102280535718,0.26050137566485176,-0.282851250477294,50.000068119612465,-27.142557255441645,0.14237619923510425,8,-0.043750286102294034,-0.1562502384185782,-0.4750001430511466,-0.5875000953674308,0.6999998092651376,3,0.12775328286617893,1.3333418104599344,5.75,1.8571553133514407,5.75,1.7692312206745169,5.8125,0.12775328286617893 539,2000-08-11,5.75,5.75,5.625,5.75,841200.0,0.013215824976990032,1.0,-0.0,60.869568822966464,60.206964885896305,-0.11730238846590968,-0.22252852869231,-0.4702080830105331,-0.5866139157690302,27.3549911604424,0.125,0.1512402152703407,0.1893749952316286,-0.10377885849588875,0.48252884895914594,0.042798068367869924,0.33595192209538727,-0.33953702116743134,55.555579103079744,-19.350127062982615,0.14657692686375848,8,-0.11875009536743164,-0.23125004768371582,-0.5406249761581421,-0.6624999046325684,0.75,4,0.10434780950131617,-19.00030518043509,5.675000190734862,1.3333418104599344,5.75,1.8571553133514407,5.75,0.10434780950131617 540,2000-08-14,5.737500190734862,5.7874999046325675,5.699999809265138,5.75,508400.0,-0.002173879872197859,1.0000108991825614,-100.0,60.21506699514091,60.51892807979602,-0.0952200583577989,-0.20685129755243814,-0.44216083490407065,-0.5695639781121029,26.40967994631527,0.08750009536742986,0.14500487657323902,0.168125176429748,-0.1355232271568756,0.4717735800163716,0.01630097463643576,0.31994937822306024,-0.3094557348702942,56.25014901175336,-17.39479885188937,0.15182420179331185,8,-0.10625028610229403,-0.2187502384185782,-0.5281251668930045,-0.6500000953674308,0.7624998092651376,0,0.08932458252336839,1.0,5.75,-19.00030518043509,5.675000190734862,1.3333418104599344,5.75,0.08932458252336839 541,2000-08-15,5.824999809265138,5.824999809265138,5.75,5.75,883200.0,0.0152504776682314,-1.0000000000000238,-6.000076295109128,60.63830477989993,60.440457952066744,-0.1384962560996028,-0.27808972192402326,-0.5135816579739005,-0.6491642143634042,26.715984729999313,0.08749961853027521,0.14687328756350304,0.23624980449676602,-0.08110982482807572,0.5536094338216078,0.0775699898343456,0.39492961915918645,-0.38007713544984956,100.0,28.46237573505809,0.15867981466242073,8,-0.19374990463256925,-0.3062498569488534,-0.6156247854232797,-0.737499713897706,0.5250000953674299,1,0.07296140852380195,1.0000108991825614,5.737500190734862,1.0,5.75,-19.00030518043509,5.675000190734862,0.07296140852380195 542,2000-08-16,5.8375000953674325,5.8375000953674325,5.800000190734862,5.800000190734862,706800.0,0.0021459719333229987,1.0,0.5000000000000178,61.70213456713117,62.568119061547115,-0.12713371934021112,-0.2627109881718104,-0.5123471900660981,-0.65261428674863,27.56316793553247,0.037499904632570136,0.1379155449164342,0.22250008583068936,-0.0853575967628748,0.5303577684242535,0.06857124453390728,0.37642892712747145,-0.37637433231945305,100.0,30.13186823266031,0.15392884129678217,8,-0.16250014305114835,-0.31250023841858,-0.6343750953674325,-0.7500000000000009,0.41249990463256747,2,0.07922913709833845,-1.0000000000000238,5.824999809265138,1.0000108991825614,5.737500190734862,1.0,5.75,0.07922913709833845 543,2000-08-17,5.949999809265138,6.074999809265138,5.8375000953674325,5.8375000953674325,835120.0,0.01927189928219164,-3.2222278736399512,2.999999999999858,66.99999504089163,63.95195611594336,-0.18895920409779432,-0.3436032010048953,-0.6111336147785567,-0.755916493578364,28.865078344030064,0.23749971389770508,0.1555759270861108,0.30374979972839444,-0.007032295243535103,0.614531894700324,0.14835875224242923,0.45914084721435966,-0.47331908055377436,72.22221044846029,3.485519068777492,0.15539104748596477,8,-0.09999990463256925,-0.3125000000000009,-0.7437498569488534,-0.862499713897706,0.125,3,0.05042020173979034,1.0,5.8375000953674325,-1.0000000000000238,5.824999809265138,1.0000108991825614,5.737500190734862,0.05042020173979034 544,2000-08-18,6.25,6.262499809265138,6.0,6.0250000953674325,815948.0,0.05042020173979034,1.1000024795579442,2.000004238563289,71.79487095886512,64.70694177803949,-0.445686898159928,-0.6026333703708255,-0.8936517495847625,-1.0466776231398214,30.468545496744337,0.3125,0.16342415449345093,0.5581249952316281,0.17800426293615423,0.9382457275271019,0.36806462908389115,0.748185361379365,-0.7374201264554099,97.77781168619775,30.766513880082798,0.19006036614773714,8,-0.30625009536743164,-0.4875001907348633,-1.024999976158142,-1.1624999046325684,-0.012499809265137607,4,0.020000000000000018,-3.2222278736399512,5.949999809265138,1.0,5.8375000953674325,-1.0000000000000238,5.824999809265138,0.020000000000000018 545,2000-08-21,6.137499809265138,6.3499999046325675,6.0250000953674325,6.3375000953674325,411964.0,-0.018000030517578036,1.8888884179384393,-0.88889053721557,74.33629304448748,65.3641907128071,-0.31540559429756154,-0.46369856082184757,-0.7646163228442342,-0.9270954709281405,31.436470700638054,0.32499980926513494,0.21132860688510036,0.4137498140335092,-0.0037064077900721415,0.8312060358570905,0.20502170312171852,0.6224779249452999,-0.5649263408629039,64.58331180943065,-10.454012311423554,0.20872811091179064,8,-0.14999985694885343,-0.3062498569488534,-0.7187497615814218,-0.8749997615814218,0.025000095367429864,0,0.05906316936867917,1.1000024795579442,6.25,-3.2222278736399512,5.949999809265138,1.0,5.8375000953674325,0.05906316936867917 546,2000-08-22,6.25,6.362500190734862,6.137499809265138,6.199999809265138,987284.0,0.01832997054680674,-1.5714301284461722,-0.25000059604559066,73.63637530114441,65.98099779475159,-0.3905975849891252,-0.5450760237048398,-0.8597390458833214,-1.030989266725757,32.34629495840813,0.2250003814697248,0.23488785200612838,0.48875000476837194,0.023871736930243692,0.9536282726065002,0.25631087084930737,0.7211891386874365,-0.5996838879747326,79.99996609158002,6.052409065431661,0.23243913391906426,8,-0.25624990463256836,-0.41249990463256836,-0.8218749761581421,-0.9874999523162842,-0.05000019073486239,1,0.040000000000000036,1.8888884179384393,6.137499809265138,1.1000024795579442,6.25,-3.2222278736399512,5.949999809265138,0.040000000000000036 547,2000-08-23,6.4375,6.5,6.300000190734862,6.300000190734862,3162800.0,0.030000000000000027,-1.909092170149581,2.74998569493989,82.05129041134833,68.02709999131949,-0.5255915518808161,-0.7005649184642477,-1.0253096559975434,-1.2079068341327028,33.31069460373889,0.25,0.2388447522126329,0.6331249952316282,0.08791413755898958,1.178335852904267,0.36051956639530935,0.9057304240679471,-0.7017217985295812,90.56603637782206,11.957907254937481,0.27260542883631933,8,-0.375,-0.53125,-1.009374976158142,-1.1749999523162842,-0.25,2,-0.013592247824067205,-1.5714301284461722,6.25,1.8888884179384393,6.137499809265138,1.1000024795579442,6.25,-0.013592247824067205 548,2000-08-24,6.574999809265138,6.5875000953674325,6.5,6.5250000953674325,375380.0,0.021359193672254362,1.3333269755288342,0.36363478731299054,81.57895089076573,70.3281424432972,-0.5833457862912867,-0.7993021499282076,-1.140845049134228,-1.3387073688381461,34.40004172602523,0.15000009536743253,0.24939730624933443,0.7199998140335095,0.0882000531206204,1.3517995749463987,0.404099933577065,1.0358996944899541,-0.7322305560005775,97.87229207265456,20.008040632616726,0.3158998804564444,8,-0.43124985694885254,-0.6249997615814218,-1.1468747854232797,-1.3124997615814218,-0.3374996185302752,3,-0.049429630219481546,-1.909092170149581,6.4375,-1.5714301284461722,6.25,1.8888884179384393,6.137499809265138,-0.049429630219481546 549,2000-08-25,6.8375000953674325,6.8375000953674325,6.5,6.625,4038800.0,0.039923999044439995,2.176470060249732,4.2500262261937864,83.06452530852135,72.8669711447839,-0.75472934394696,-1.010226416420375,-1.3770718330675011,-1.5921155811828198,35.71988882009124,0.33750009536743253,0.2707851638845735,0.9168751001358038,0.16765295539156266,1.6660972448800448,0.5422640277636832,1.2914861725079243,-0.8755739073664133,100.0,22.86626378492747,0.37461107237212043,8,-0.5437500476837167,-0.7562501430511483,-1.4093750715255746,-1.5750000476837167,-0.5875000953674325,4,-0.11151740774656904,1.3333269755288342,6.574999809265138,-1.909092170149581,6.4375,-1.5714301284461722,6.25,-0.11151740774656904 550,2000-08-28,6.625,6.862500190734862,6.5,6.8375000953674325,1821200.0,-0.03107862411752016,1.7619032048871788,-1.0,75.73529700506957,74.54441472535831,-0.4504699196301676,-0.7567838056307963,-1.1394198514040212,-1.3690721250725186,36.85578833388684,0.3625001907348624,0.30288696419992434,0.6537500143051149,-0.14312296828835258,1.4506229968985824,0.2553135230083807,1.0521865056018491,-0.5054705086730262,67.24137023853687,-9.482613822422564,0.39843649129673375,8,-0.2937498092651376,-0.53125,-1.196874976158142,-1.3624999523162842,-0.34999990463256747,0,-0.05849053724756792,2.176470060249732,6.8375000953674325,1.3333269755288342,6.574999809265138,-1.909092170149581,6.4375,-0.05849053724756792 551,2000-08-29,6.824999809265138,6.824999809265138,6.5999999046325675,6.699999809265138,3024000.0,0.030188650455115207,2.599998474121122,-0.5882350301248728,78.28947434464989,76.38745247841594,-0.551721746860725,-0.8943438123323473,-1.311425181705995,-1.5558614191441285,38.57725481588806,0.22499990463257014,0.3451552268440867,0.784999823570252,-0.05841889358890473,1.6284185407294087,0.36329046499067363,1.2067091821498304,-0.5568761780565863,93.33326551649337,15.973967702319925,0.4217093585795784,8,-0.47499966621399015,-0.6874997615814218,-1.3937498331069955,-1.5624997615814218,-0.5499997138977051,1,-0.09706958580910241,1.7619032048871788,6.625,2.176470060249732,6.8375000953674325,1.3333269755288342,6.574999809265138,-0.09706958580910241 552,2000-08-30,6.699999809265138,6.862500190734862,6.699999809265138,6.8499999046325675,984800.0,-0.018315018826859042,-1.1666703753977634,-1.200000762939439,76.28204407149526,77.41879125959412,-0.32576786505462696,-0.7196036534447963,-1.1593060281513532,-1.417245710298027,40.34185518636653,0.1625003814697248,0.39222993419373076,0.6049998283386238,-0.2607747363905224,1.47077439306777,0.17211254597405112,1.0378871107031964,-0.3130008661513237,55.17233214683195,-24.588243190507825,0.4328872823645731,8,-0.26874971389770597,-0.5624997615814218,-1.2687498331069955,-1.4374997615814218,-0.3624997138977051,2,-0.07462686779611127,2.599998474121122,6.824999809265138,1.7619032048871788,6.625,2.176470060249732,6.8375000953674325,-0.07462686779611127 553,2000-08-31,6.699999809265138,6.75,6.625,6.75,1560800.0,0.0,3.999980926586431,0.333334392970787,75.3333282470703,77.8119531805058,-0.23265886706752514,-0.6588739858990591,-1.1328366553645948,-1.4044897188816767,42.8175414870796,0.125,0.4381394364999647,0.5449998378753671,-0.31344875339441813,1.4034484291451523,0.11577554224047493,0.9742241335102593,-0.21790061662711402,55.17233214683195,-26.50781893412713,0.4292242956348926,8,-0.25624966621399015,-0.5624997615814218,-1.2531248331069955,-1.4374997615814218,-0.3125,3,-0.07649251102312327,-1.1666703753977634,6.699999809265138,2.599998474121122,6.824999809265138,1.7619032048871788,6.625,-0.07649251102312327 554,2000-09-01,6.637499809265138,6.8125,6.625,6.75,3659200.0,-0.009328358474513854,-1.727276510448817,2.24999523164663,73.37661115209298,77.70532185912865,-0.12226946278600881,-0.5487009042113398,-1.0452567312503591,-1.3312639678488303,44.93132595043456,0.1875,0.48621432281785815,0.43437485694885325,-0.41867199826326207,1.2874217121609686,0.00785142934279559,0.8608982845549109,-0.07932041700774661,37.93096190829506,-45.02579997096446,0.42652342760605755,9,-0.1374998092651376,-0.4999997615814218,-1.1781247854232797,-1.3749997615814218,-0.2124996185302752,4,-0.060263597743825836,3.999980926586431,6.699999809265138,-1.1666703753977634,6.699999809265138,2.599998474121122,6.824999809265138,-0.060263597743825836 555,2000-09-04,6.5,6.7249999046325675,6.5,6.7125000953674325,551200.0,-0.02071560274445583,-1.117645210874118,1.8888865341415055,67.08860912301573,76.97779228378103,0.0805268208508565,-0.37635012407018564,-0.8881903719647655,-1.183130298122948,45.95518048202113,0.22499990463256747,0.5188631118598561,0.2625000476837158,-0.5796071563560812,1.1046072517235128,-0.15855355433618268,0.6835536497036143,0.3625001907348624,0.0,-77.46310476425079,0.42105360201989833,9,0.0812501907348624,-0.3624999523162842,-1.0625,-1.2374999523162842,-0.0749998092651376,0,-0.038461538461538436,-1.727276510448817,6.637499809265138,3.999980926586431,6.699999809265138,-1.1666703753977634,6.699999809265138,-0.038461538461538436 556,2000-09-05,6.449999809265138,6.5999999046325675,6.375,6.574999809265138,778000.0,-0.0076923370361327015,1.5714246788846258,0.5882350301248728,65.2173820328732,75.10735801950601,0.1809045067818058,-0.28587582901158104,-0.8179952668173476,-1.1234773990272053,46.67161554315366,0.22499990463256747,0.5179426071574733,0.17749986648559624,-0.6370308771752171,0.9920306101464096,-0.22976550534481088,0.5847652383160034,0.4052503776550278,15.384570240286918,-56.78113080995003,0.40726537183040684,9,0.16875028610229403,-0.3124997615814218,-0.9906247854232797,-1.1874997615814218,-0.11249971389770508,1,-0.027131739391112242,-1.117645210874118,6.5,-1.727276510448817,6.637499809265138,3.999980926586431,6.699999809265138,-0.027131739391112242 557,2000-09-06,6.3499999046325675,6.449999809265138,6.2750000953674325,6.4000000953674325,748800.0,-0.015503861641813499,1.333335452614954,0.40000152587892046,59.99999999999995,72.70969680942092,0.2985868438951247,-0.14611191872460516,-0.6981431121485668,-1.0123123908087317,47.1654360675421,0.17499971389770508,0.5220251840268544,0.047499966621398215,-0.7293271344229622,0.8243270676657586,-0.3409135839007815,0.43591351714357796,0.48604027481079104,13.953455362267361,-55.8007050858877,0.38841355052218,9,0.21875023841858,-0.21249985694885165,-0.8906248807907096,-1.0374999046325675,0.09999990463257014,2,-0.011810993762443989,1.5714246788846258,6.449999809265138,-1.117645210874118,6.5,-1.727276510448817,6.637499809265138,-0.011810993762443989 558,2000-09-07,6.4000000953674325,6.4000000953674325,6.2750000953674325,6.2750000953674325,767200.0,0.007874045903274451,1.0,-2.499990463293127,54.285715842733175,69.51205131322223,0.2471420239703903,-0.14652440923857224,-0.7273007358719967,-1.0519409120596892,47.9527255274912,0.125,0.5234523518428968,0.061250162124634855,-0.6577997582743498,0.7803000825236195,-0.298274798074857,0.4207751223241267,0.40237767903137023,23.25581807971658,-41.179172570269074,0.3595249601994922,9,0.16875004768371493,-0.2625000476837167,-0.9375001192092904,-1.0750000476837167,-0.02500009536743253,3,-0.009765624854480848,1.333335452614954,6.3499999046325675,1.5714246788846258,6.449999809265138,-1.117645210874118,6.5,-0.009765624854480848 559,2000-09-08,6.3499999046325675,6.4375,6.2249999046325675,6.375,908800.0,-0.007812529685906955,1.8333328035146172,-0.20000076293946023,56.2962973428521,67.35216246186474,0.2466566504720351,-0.0519315356361032,-0.6525795159919818,-0.9917545052737502,49.173967030620624,0.21250009536743253,0.4925007280133231,-0.018750023841858976,-0.6822980353213604,0.6447979876376424,-0.3505240295816092,0.31302398189789127,0.420735209024353,25.0,-37.78798525866882,0.3317740057397507,9,0.19375014305114746,-0.16874980926513583,-0.8874999284744254,-1.0062499046325675,0.22499990463257014,4,0.005905496881222438,1.0,6.4000000953674325,1.333335452614954,6.3499999046325675,1.5714246788846258,6.449999809265138,0.005905496881222438 560,2000-09-11,6.25,6.2750000953674325,6.1875,6.25,240400.0,-0.015748016714081214,2.499990463293127,-0.0,50.0,64.20888753468141,0.3216988435765833,0.0932111975358696,-0.5285108957744553,-0.8820464666799435,50.13560319392831,0.16249990463256747,0.449683671604582,-0.14437491893768328,-0.7415433846682031,0.45279354679283657,-0.44295915180294276,0.1542093139275762,0.477076296934972,15.151518654451959,-43.58139136757498,0.2985842328652597,9,0.27500009536743164,-0.006249904632568359,-0.7468750476837158,-0.90625,0.3249998092651376,0,0.028000030517578045,1.8333328035146172,6.3499999046325675,1.0,6.4000000953674325,1.333335452614954,6.3499999046325675,0.028000030517578045 561,2000-09-12,6.25,6.3499999046325675,6.1624999046325675,6.25,306800.0,0.0,-1.1428548073307285,0.0,43.69747979973806,60.588380393375054,0.25877004268299064,0.13352982278200187,-0.5071697244489304,-0.8706430604758166,51.0512914056703,0.1875,0.37554712416652514,-0.16562492847442645,-0.7049272422478277,0.37367738529897476,-0.43527608536112705,0.10402622841227416,0.42311866724147507,30.434825875597827,-23.26878093513346,0.26965115688670044,9,0.23749995231628418,-0.006249904632568359,-0.6843750476837158,-0.8562500476837158,0.3125,1,0.028000030517578045,2.499990463293127,6.25,1.8333328035146172,6.3499999046325675,1.0,6.4000000953674325,0.028000030517578045 562,2000-09-13,6.300000190734862,6.300000190734862,6.2125000953674325,6.300000190734862,186400.0,0.008000030517578027,1.0,0.0,40.17858906667336,56.68229826221984,0.16322812583269908,0.12643810676539502,-0.5364196307553115,-0.9092325069454192,51.94188561858686,0.08750009536742986,0.3234464515197688,-0.1387497425079358,-0.6089050633626494,0.33140557834677775,-0.3738274029352926,0.09632791791942097,0.3118442249935436,50.000086697634906,1.805715189342287,0.23507766042735664,9,0.1874997615814218,-0.05625009536743075,-0.7343752384185782,-0.9062502384185782,0.3624997138977051,2,0.005952365634483536,-1.1428548073307285,6.25,2.499990463293127,6.25,1.8333328035146172,6.3499999046325675,0.005952365634483536 563,2000-09-14,6.25,6.262499809265138,6.1500000953674325,6.262499809265138,159600.0,-0.00793653797160121,17.000228885325892,-100.0,25.26316381227045,51.336359668906226,0.15945098270631863,0.21087774791813718,-0.46421043405873785,-0.8477968901721882,51.538234806537034,0.15000009536742986,0.23805421129031767,-0.20374994277954084,-0.6248308751421368,0.21733098958305508,-0.4142904089608388,0.00679052340175712,0.30792307439690525,34.782587062200946,-6.575394171844323,0.21054046618129793,9,0.1875,-0.006249904632568359,-0.6750000715255737,-0.8562500476837158,0.375,3,0.03199996948242201,1.0,6.300000190734862,-1.1428548073307285,6.25,2.499990463293127,6.25,0.03199996948242201 564,2000-09-15,6.375,6.375,6.199999809265138,6.25,1273200.0,0.020000000000000018,1.8000030517577983,-10.000152590218256,38.636367577165274,48.174999497145066,-0.007487863413863316,0.10089555885425838,-0.5650910155836595,-0.9609176731552012,50.64619316222212,0.1750001907348624,0.16256856233890904,-0.08499994277954137,-0.4969592495082882,0.32695936394920544,-0.2909795961439148,0.12097971058483203,0.12581385733277894,100.0,59.35840344834665,0.20597965336437346,9,0.0,-0.13124990463256836,-0.8000000715255737,-0.9812500476837158,0.33750009536743253,4,0.0,17.000228885325892,6.25,1.0,6.300000190734862,-1.1428548073307285,6.25,0.0 565,2000-09-18,6.5,6.5999999046325675,6.3125,6.324999809265138,622816.0,0.019607843137254832,-1.8750017881410397,1.4000015258788991,34.146359617823364,44.722663673250636,-0.14805771374185994,0.004685865846765225,-0.6640217960276562,-1.0737897612469238,49.76852355309555,0.28749990463256747,0.08996221265717264,0.021875047683716176,-0.3612280945223407,0.4049781898897731,-0.16967652341931228,0.21342661878674463,-0.34999990463256747,77.77778955153987,41.99194679482194,0.1915515711030285,9,-0.125,-0.21875,-0.9250000715255737,-1.1062500476837158,0.25,0,0.011538432194636572,1.8000030517577983,6.375,17.000228885325892,6.25,1.0,6.300000190734862,0.011538432194636572 566,2000-09-19,6.5,6.5,6.2750000953674325,6.5,474800.0,0.0,1.0,0.0,38.88890654951314,42.376986623196544,-0.15669775602494518,0.02569283731502381,-0.6374150856373788,-1.0601415973456563,48.70754683662201,0.22499990463256747,0.020694308087646718,0.009375047683715998,-0.3583950771126787,0.3771451724801107,-0.1745100147144818,0.1932601100819138,-0.340999908447265,77.77778955153987,42.60826296150565,0.18388506239819755,9,-0.125,-0.19374990463256836,-0.9250000715255737,-1.1062500476837158,0.3000001907348624,1,0.011538432194636572,-1.8750017881410397,6.5,1.8000030517577983,6.375,17.000228885325892,6.25,0.011538432194636572 567,2000-09-20,6.3499999046325675,6.5,6.3499999046325675,6.5,503200.0,-0.02307693774883579,1.0000000000000118,-100.0,33.33334847101125,40.048945804116336,-0.007484763500731795,0.17792377965294026,-0.4620027213622926,-0.8974266087719043,47.2180538597815,0.15000009536743253,-0.031603696747320775,-0.13625004291534548,-0.508732734122832,0.23623264829214108,-0.3224913885190883,0.049991302688397354,-0.1821798168182358,44.44442089692026,11.317457572627774,0.18624134560374322,9,0.02500009536743253,-0.018749713897705078,-0.7749999761581412,-0.9562499523162833,0.4500002861022949,2,0.033464582450214886,1.0,6.5,-1.8750017881410397,6.5,1.8000030517577983,6.375,0.033464582450214886 568,2000-09-21,6.25,6.324999809265138,6.25,6.25,3686400.0,-0.015748016714081214,0.0,-0.0,32.18392618959298,37.36979345375421,0.07710883083182729,0.2659631774719742,-0.33763157738061267,-0.7855634016337474,45.17202416211943,0.09999990463256747,-0.08169085566445933,-0.21999995708465558,-0.604348262221932,0.16434834805262089,-0.4121741096532938,-0.02782580451601735,-0.07353631584930387,12.500044703472756,-19.192270743593088,0.19217415256863843,9,0.125,0.10000014305114746,-0.6500000953674316,-0.8562500476837158,0.5625,3,0.06599998474121072,1.0000000000000118,6.3499999046325675,1.0,6.5,-1.8750017881410397,6.5,0.06599998474121072 569,2000-09-22,6.074999809265138,6.175000190734862,6.074999809265138,6.175000190734862,368400.0,-0.028000030517577934,1.0,-100.0,31.11111864630925,35.27102885889968,0.23355921311989292,0.40149464137282553,-0.15308933739304909,-0.5999962676158743,42.11751239376726,0.1750001907348624,-0.11790646924815995,-0.3568751335144036,-0.7389981845741618,0.025247917545354603,-0.5479366590442831,-0.16581360798452405,0.5250000953674299,0.0,-34.22640127977569,0.19106152552987912,9,0.26250004768371493,0.35625028610229403,-0.33124995231628507,-0.5625000000000009,0.7375001907348624,4,0.09053501366305272,0.0,6.25,1.0000000000000118,6.3499999046325675,1.0,6.5,0.09053501366305272 570,2000-09-25,6.237500190734862,6.237500190734862,6.125,6.125,458400.0,0.026749034826617057,1.0000000000000158,-1.124997615823315,41.41416476702618,35.01732718859836,0.07721975055129082,0.21974152325873586,-0.3003358923224022,-0.7514762628708773,38.962962447769826,0.1625003814697248,-0.14040209380566981,-0.1749997615814216,-0.5551831177926854,0.20518359462984215,-0.3650914396870535,0.01509191652421027,0.3519997119903566,38.235366715658984,1.558448647259226,0.19009167810563168,9,0.09999966621399015,0.20624995231628507,-0.38437533378600985,-0.5937502384185782,0.6374998092651376,0,0.07615228699121035,1.0,6.074999809265138,0.0,6.25,1.0000000000000118,6.3499999046325675,0.07615228699121035 571,2000-09-26,6.1624999046325675,6.2750000953674325,6.125,6.25,1704800.0,-0.01202409359661416,1.1818150291823581,-0.7777773068283106,42.26805096743746,35.24948962201659,0.15477960125081935,0.2556726160430909,-0.2066090485602201,-0.6673765457707654,35.70150004699501,0.15000009536743253,-0.16649628866633126,-0.21687505245208794,-0.5593000457886736,0.12554994088449778,-0.3880875491203808,-0.04566255578379508,0.4167099962234495,20.588248493755863,-18.179691376500507,0.17121249666829302,9,0.17499995231628507,0.30625009536743253,-0.2531249523162833,-0.47499990463256747,0.8125,1,0.09533470254916976,1.0000000000000158,6.237500190734862,1.0,6.074999809265138,0.0,6.25,0.09533470254916976 572,2000-09-27,6.199999809265138,6.25,6.125,6.1624999046325675,466000.0,0.0060851773164944944,-1.222227873639951,-0.42856987155384946,41.666663355300926,37.07210068235331,0.11354317263533975,0.18845555292420801,-0.22053080217519305,-0.6954665800687936,32.19601998311742,0.125,-0.17194615792219903,-0.15437514781951833,-0.4702151503230949,0.16146485468405825,-0.31229514907130707,0.0035448534322704006,0.36912588975906147,50.0,8.886951824433496,0.15792000125178843,9,0.13750004768371493,0.2687501907348624,-0.28437471389770597,-0.5062496662139901,0.5500001907348624,2,0.09677425805289519,1.1818150291823581,6.1624999046325675,1.0000000000000158,6.237500190734862,1.0,6.074999809265138,0.09677425805289519 573,2000-09-28,6.1875,6.2750000953674325,6.074999809265138,6.25,382000.0,-0.002016098330593241,2.555554613656537,-1.6666709052298843,43.01076195035075,37.55814450159614,0.1299060245786734,0.16927008551806821,-0.1845149282357177,-0.6737336493153183,29.148486932938212,0.20000028610229492,-0.1659859821572649,-0.1412499666213991,-0.4200042327655078,0.1375042995227096,-0.28062709969345345,-0.0018728335493447545,0.37174318122901795,56.25001490113944,12.557677635210155,0.13937713307205435,9,0.14999985694885254,0.28125,-0.203125,-0.4249999523162842,0.41249990463256747,3,0.09898992981573529,-1.222227873639951,6.199999809265138,1.1818150291823581,6.1624999046325675,1.0000000000000158,6.237500190734862,0.09898992981573529 574,2000-09-29,6.237500190734862,6.25,6.074999809265138,6.237500190734862,378400.0,0.00808083890664446,13.000228885327385,-0.0,49.43821139744643,39.25723914377648,0.0652076218514992,0.09250943344033313,-0.21033618063707582,-0.7173096601179738,25.791550247735827,0.1750001907348624,-0.1568786388935628,-0.07124979496002304,-0.3114662722290893,0.16896668230904321,-0.19135803359455572,0.048858443674509644,0.3120581230548778,81.2500745056985,32.54517878059533,0.12010823863453303,9,0.049999713897705966,0.2312498092651376,-0.1906251907348624,-0.43125009536743075,0.5749998092651376,4,0.09218433533985904,2.555554613656537,6.1875,-1.222227873639951,6.199999809265138,1.1818150291823581,6.1624999046325675,0.09218433533985904 575,2000-10-02,6.25,6.262499809265138,6.1875,6.237500190734862,938400.0,0.0020039773760174295,3.00005086340618,100.0,50.0,40.491805082719466,0.015104340932148297,0.06357970222964582,-0.2032519444667722,-0.723446970439868,23.459357448851065,0.0749998092651376,-0.1234924533480326,-0.046249985694885254,-0.27001856145651804,0.17751859006674753,-0.1581342735757021,0.06563430218593158,0.2900671436992486,87.4999701977198,34.976915719938944,0.11188428788081649,10,0.03749990463256836,0.21875,-0.0625,-0.31874990463256836,0.5500001907348624,0,0.09000000000000008,13.000228885327385,6.237500190734862,2.555554613656537,6.1875,-1.222227873639951,6.199999809265138,0.09000000000000008 576,2000-10-03,6.2750000953674325,6.2750000953674325,6.2249999046325675,6.25,3754800.0,0.004000015258789125,2.999999999999858,2.0000381475546707,48.86363291543654,42.217392243211165,-0.05047655780784499,0.02613690148782677,-0.20797371051380953,-0.7412758326288529,22.066662883415937,0.05000019073486506,-0.11916744333603102,-0.012499904632567116,-0.2243216212346395,0.19932181196950527,-0.11841076293360331,0.09341095366846908,0.25576570164313406,100.0,45.20976670038998,0.10591085830103632,10,-0.07500028610229492,0.19374990463256747,-0.06250000000000089,-0.33124995231628507,0.5374999046325675,1,0.09561751322928624,3.00005086340618,6.25,13.000228885327385,6.237500190734862,2.555554613656537,6.1875,0.09561751322928624 577,2000-10-04,6.2750000953674325,6.324999809265138,6.25,6.2874999046325675,496000.0,0.0,-1.3999938964844034,-0.4999904632931268,51.190479974895716,44.32923155268925,-0.06954777587120109,0.021323265518993217,-0.18969512390469934,-0.7324350823253178,21.452078726718444,0.0749998092651376,-0.12058164083534795,-0.008749914169310813,-0.21855877414099467,0.20105894580237305,-0.11365434415515274,0.09615451581653112,0.24665038188822574,80.00011444091797,21.742200354084858,0.10490442998584207,10,-0.07500028610229492,0.19374990463256747,-0.03125000000000089,-0.33124995231628507,0.4249997138977051,2,0.11155375276916968,2.999999999999858,6.2750000953674325,3.00005086340618,6.25,13.000228885327385,6.237500190734862,0.11155375276916968 578,2000-10-05,6.3375000953674325,6.3375000953674325,6.2750000953674325,6.3125,639200.0,0.009960159211175323,3.9999809265860757,-2.000038147555097,48.10127193509808,46.21702636255468,-0.1322367151668704,-0.04859041174205281,-0.23241044911065067,-0.7836452509373055,20.83038619736082,0.0625,-0.1299892459057066,0.05687508583068901,-0.1474330024516881,0.26118317411306613,-0.04527895831049911,0.15902912997187713,0.17521736852841574,100.0,45.079741336829116,0.10215404414118855,10,-0.13125014305114746,0.10624980926513583,-0.0531250238418588,-0.39374995231628507,0.22499990463256747,3,0.06508874136887122,-1.3999938964844034,6.2750000953674325,2.999999999999858,6.2750000953674325,3.00005086340618,6.25,0.06508874136887122 579,2000-10-06,6.387499809265138,6.4375,6.3125,6.3125,398400.0,0.007889501088016448,-2.3333418104599266,2.99998092658636,43.83560856414861,46.48607567334605,-0.14890562861810963,-0.1008050052352436,-0.2604276510683139,-0.8195546971207026,20.74818666939871,0.125,-0.11864733812722594,0.10499980449676638,-0.10264998192696595,0.3126495909204987,0.0011749112848997711,0.208824697708633,0.11646330153809625,79.99992370605504,26.815536272372967,0.10382489321186628,10,-0.13124990463256925,0.05625009536743075,-0.09687471389770597,-0.44374966621399015,-0.012499809265137607,4,0.03326811768498161,3.9999809265860757,6.3375000953674325,-1.3999938964844034,6.2750000953674325,2.999999999999858,6.2750000953674325,0.03326811768498161 580,2000-10-09,6.425000190734862,6.4375,6.324999809265138,6.324999809265138,280400.0,0.00587090138387647,-1.24999523164663,1.333341810459887,46.05264478772226,46.90658609782214,-0.17546403727265591,-0.13125194680710095,-0.2778773522834106,-0.8420049342521958,20.93847105595403,0.1125001907348624,-0.09600055695825027,0.1337501764297473,-0.0826954457245348,0.3501957985840294,0.025527365352606246,0.24197298750688834,0.07038365403760949,94.1177394562933,42.224829372933144,0.10822281107714084,10,-0.16875028610229403,-0.025000333786009854,-0.10625016689300448,-0.48125004768371493,0.0749998092651376,0,0.06031125256991121,-2.3333418104599266,6.387499809265138,3.9999809265860757,6.3375000953674325,-1.3999938964844034,6.2750000953674325,0.06031125256991121 581,2000-10-10,6.425000190734862,6.4375,6.3375000953674325,6.425000190734862,546400.0,0.0,7.000114442663586,0.0,54.68751396982698,48.35334727721393,-0.15009683046817734,-0.12381733025260555,-0.252174595960736,-0.8297958382615933,20.778957997758283,0.09999990463256747,-0.05571365936183348,0.1250001668930043,-0.0984595445767944,0.348459878362803,0.013270311158104953,0.23673002262790366,0.06197597332746252,93.33343505859327,38.825396487680315,0.1117298557348993,10,-0.16875028610229403,-0.08750033378600985,-0.06562507152557284,-0.4374999999999991,0.1499996185302752,1,0.05836575702219693,-1.24999523164663,6.425000190734862,-2.3333418104599266,6.387499809265138,3.9999809265860757,6.3375000953674325,0.05836575702219693 582,2000-10-11,6.3375000953674325,6.425000190734862,6.1875,6.425000190734862,904000.0,-0.013618691481691925,4.428569871553924,-100.0,55.55555555555563,49.74721323334781,-0.04586429040601203,-0.03516681008450018,-0.14429425910665206,-0.7298727399812872,20.15298156226696,0.2375001907348624,-0.04077690714149185,0.035625076293945845,-0.18846306229175003,0.2597132148796417,-0.07641899299890209,0.14766914558679378,0.14123654159894894,60.00003814697301,0.17090668654383734,0.11204406929284791,10,-0.08125019073486417,-2.384185799897409e-07,0.0406249761581412,-0.33124995231628507,0.1875,2,0.07495067415932377,7.000114442663586,6.425000190734862,-1.24999523164663,6.425000190734862,-2.3333418104599266,6.387499809265138,0.07495067415932377 583,2000-10-12,6.449999809265138,6.5,6.25,6.375,1471200.0,0.01775143387846878,1.857139743107667,-0.8571397431076946,75.86205535780533,52.683195895609906,-0.1309873010866509,-0.13904362909704115,-0.231462489547404,-0.8285703832844638,20.14856741256232,0.25,-0.017511611603011623,0.1381247997283941,-0.09392489344798793,0.3701744929047761,0.022099953140203077,0.2541496463165851,-0.375,83.99993896484403,15.916979185280127,0.11602484658819086,10,-0.1062498092651376,-0.11249995231628507,-0.09687471389770597,-0.44374966621399015,0.125,3,0.038759691068654956,4.428569871553924,6.3375000953674325,7.000114442663586,6.425000190734862,-1.24999523164663,6.425000190734862,0.038759691068654956 584,2000-10-13,6.375,6.425000190734862,6.375,6.375,491200.0,-0.011627877749299076,0.0,0.0,60.78430199246939,53.881451672550945,-0.03847841854889111,-0.0675048274359451,-0.13712206318882547,-0.7412620354188846,19.582761762455725,0.0749998092651376,0.003839863615595185,0.06312499046325648,-0.16892470271312554,0.2951746836396385,-0.05289985612493453,0.1791498370514475,-0.29150018692016477,60.0,-11.368618006584128,0.11602484658819086,10,-0.03125,-0.03750014305114746,-0.02187490463256836,-0.36874985694885254,0.22499990463256747,4,0.02941176470588225,1.857139743107667,6.449999809265138,4.428569871553924,6.3375000953674325,7.000114442663586,6.425000190734862,0.02941176470588225 585,2000-10-16,6.574999809265138,6.5999999046325675,6.425000190734862,6.425000190734862,506800.0,0.03137251910041372,-1.333335452614954,100.0,77.04919775595552,57.01318109927527,-0.20956706236067824,-0.2757348130647417,-0.31949118647780583,-0.9292620715841293,18.409951736995943,0.22499990463256747,0.030789962569317098,0.2593748092651378,0.012569565306403518,0.506180053223872,0.13597218728577065,0.3827774312445049,-0.48316999244689907,93.93936941883693,15.480344733250774,0.12340262197936694,10,-0.18124985694885343,-0.23749995231628507,-0.21249973773956388,-0.5687496662139901,0.0,0,-0.030418222823871188,0.0,6.375,1.857139743107667,6.449999809265138,4.428569871553924,6.3375000953674325,-0.030418222823871188 586,2000-10-17,6.574999809265138,6.574999809265138,6.5,6.5,789200.0,0.0,-1.0000000000000238,0.5,75.86208937711206,59.754471032854866,-0.18163806484496092,-0.28440975838584404,-0.2994821238809573,-0.9167412941768855,17.459664168823288,0.0749998092651376,0.04699758751447014,0.2556248188018806,-0.004875039811316206,0.5161246774150774,0.12537488949528175,0.38587474810847944,-0.4628431889343263,93.93936941883693,11.38969956839783,0.1302499293065985,10,-0.18124985694885343,-0.23749995231628507,-0.19062471389770597,-0.5687496662139901,-0.17499971389770508,1,-0.01140681542826083,-1.333335452614954,6.574999809265138,0.0,6.375,1.857139743107667,6.449999809265138,-0.01140681542826083 587,2000-10-18,6.5625,6.5999999046325675,6.5625,6.574999809265138,814400.0,-0.0019011117304555958,-5.000076295109341,-0.16666454738502826,75.86208937711206,62.83900630418975,-0.1386479511611638,-0.26896361249035117,-0.2667059573690178,-0.8912671072533396,16.504250221445055,0.03749990463256747,0.06315383876622604,0.2325000047683714,-0.049690639252339075,0.5146906487890819,0.09140468275801616,0.37359532677872664,-0.43082964829711834,89.28573861414758,3.268502999128202,0.14109532201035507,10,-0.16875004768371582,-0.22500014305114746,-0.1968749761581421,-0.5562498569488525,-0.375,2,0.0019047328404018238,-1.0000000000000238,6.574999809265138,-1.333335452614954,6.574999809265138,0.0,6.375,0.0019047328404018238 588,2000-10-19,6.6624999046325675,6.6624999046325675,6.5625,6.5625,681600.0,0.015238080705915147,1.0000000000000178,-8.000114442663586,77.41936674724711,66.5705349912007,-0.20975662486258617,-0.3546590985749942,-0.34243160463015077,-0.9775794212159559,16.375890050039004,0.09999990463256747,0.0835302616975051,0.31187491416931046,-0.003985911251729313,0.6277357395903502,0.15394450145879013,0.4698053268798308,-0.5120963708124986,100.0,12.827046871346539,0.15793041271052002,10,-0.2374999523162833,-0.29375004768371493,-0.29687488079070956,-0.65624976158142,-0.41249990463256747,3,-0.02063787035396858,-5.000076295109341,6.5625,-1.0000000000000238,6.574999809265138,-1.333335452614954,6.574999809265138,-0.02063787035396858 589,2000-10-20,6.625,6.675000190734862,6.5625,6.675000190734862,310000.0,-0.005628503590145328,3.49999046329334,-0.5000023841880603,73.43752235176316,69.61329916498302,-0.15089237369148467,-0.2886406238470274,-0.28301055012544474,-0.9236767728336943,17.426498138804536,0.1125001907348624,0.10221886795788837,0.24687500000000018,-0.06367144021780291,0.5574214402178033,0.09160177989109819,0.40214822010890217,-0.44387068393118145,79.99992370605504,-6.837062280847874,0.15527322010890157,10,-0.19374990463256836,-0.25,-0.2843749523162842,-0.5999999046325684,-0.3125,4,-0.007547198601488669,1.0000000000000178,6.6624999046325675,-5.000076295109341,6.5625,-1.0000000000000238,6.574999809265138,-0.007547198601488669 590,2000-10-23,6.7125000953674325,6.75,6.625,6.625,751200.0,0.013207561564895443,-1.857139743107667,-1.7499952316466567,75.36234127528212,71.91050219892247,-0.21604085531477146,-0.35703573022207546,-0.3467178023796871,-0.9935000252169477,18.354795368945894,0.125,0.12452342739497357,0.31062510013580447,-0.026182140293881773,0.6474323405654907,0.1422214799209618,0.47902872035064714,-0.4918611093253302,85.00003814697301,-0.16481345861687657,0.16840362021484295,10,-0.24375009536743253,-0.30000019073486417,-0.4031250476837167,-0.6875000000000009,-0.41249990463257014,0,-0.016759804713076476,3.49999046329334,6.625,1.0000000000000178,6.6624999046325675,-5.000076295109341,6.5625,-0.016759804713076476 591,2000-10-24,6.75,6.862500190734862,6.7125000953674325,6.75,941600.0,0.005586577891961264,-3.000012715689937,0.0,76.38890875712279,74.22531922131884,-0.2263997292431883,-0.36708553047210213,-0.3623193606460049,-1.013324748188836,19.32389190153099,0.15000009536742986,0.15099154321393993,0.31874999999999964,-0.03232911046422515,0.6698291104642244,0.14321044476788725,0.49428955523211204,-0.4764249125621083,62.4999602635956,-22.354945240709725,0.17553955523211254,10,-0.19374990463256836,-0.28125,-0.421875,-0.7249999046325684,-0.5,1,-0.025925954182942523,-1.857139743107667,6.7125000953674325,3.49999046329334,6.625,1.0000000000000178,6.6624999046325675,-0.025925954182942523 592,2000-10-25,6.800000190734862,6.875,6.6875,6.8125,564400.0,0.0074074356644240336,1.727276510448817,-100.0,76.05636300041748,74.24690895938684,-0.22785652176287474,-0.38981654068791993,-0.3897916852025469,-1.046576686080157,20.255868835085433,0.1875,0.1758741779570423,0.3387501716613759,-0.031162649685425592,0.7086629930081774,0.15379376098797515,0.5237065823347766,-0.45575409090133423,76.00006103515597,-6.652445144841693,0.18495641067340082,10,-0.1750001907348624,-0.32500028610229403,-0.4593751430511466,-0.7750000953674308,-0.6750001907348624,2,-0.05882354178643079,-3.000012715689937,6.75,-1.857139743107667,6.7125000953674325,3.49999046329334,6.625,-0.05882354178643079 593,2000-10-26,6.800000190734862,6.8125,6.737500190734862,6.75,353600.0,0.0,1.0000000000000238,-4.000076295109128,74.62689966316776,75.78497536724223,-0.1933172385906099,-0.3600360285302493,-0.3704261001253739,-1.0304567621474687,21.58192341657785,0.0749998092651376,0.19369468851337945,0.30812516212463326,-0.06773130118631876,0.6839816254355853,0.1201969304691568,0.4960533937801097,-0.3814485448780278,76.00006103515597,-6.699312784368061,0.1879282316554762,10,-0.15000009536743075,-0.32500028610229403,-0.44687509536743075,-0.7750000953674308,-0.75,3,-0.09007355493451397,1.727276510448817,6.800000190734862,-3.000012715689937,6.75,-1.857139743107667,6.7125000953674325,-0.09007355493451397 594,2000-10-27,6.8125,6.8125,6.75,6.800000190734862,146320.0,0.0018382071933129573,9.000152590218967,0.24999523164662998,73.84617009813769,75.42908340526246,-0.1533585974175855,-0.344934547866532,-0.3726871815029833,-1.0266003090472786,22.97963963539868,0.0625,0.2203156178690424,0.2918749809265133,-0.08997259403991009,0.6737225558929367,0.10095119344330161,0.482798768409725,-0.3300455845631225,75.0,-5.996638631521051,0.19092378748321173,10,-0.125,-0.33750009536743164,-0.44999992847442627,-0.78125,-0.5999999046325675,4,-0.08256880733944949,1.0000000000000238,6.800000190734862,1.727276510448817,6.800000190734862,-3.000012715689937,6.75,-0.08256880733944949 595,2000-10-30,6.8125,6.8499999046325675,6.7750000953674325,6.8375000953674325,395600.0,0.0,2.0000095367977697,-2.0000381475546707,73.84617009813769,75.2050923742653,-0.12977336108516457,-0.3168793211717018,-0.35861058095372744,-1.0100779946759495,24.44376643997364,0.07499980926513494,0.22323680611735686,0.263749980926514,-0.11703003595133055,0.6445299978043586,0.07335997248759174,0.4541399893654363,-0.2750892027242857,66.66666666666666,-12.241957371468771,0.19039000843892231,10,-0.09375,-0.33750009536743164,-0.4281250238418579,-0.78125,-0.5250000953674325,0,-0.07339449541284404,9.000152590218967,6.8125,1.0000000000000238,6.800000190734862,1.727276510448817,6.800000190734862,-0.07339449541284404 596,2000-10-31,6.875,6.875,6.800000190734862,6.8499999046325675,224068.0,0.00917431192660545,4.999961853172933,-1.0,84.12702353308033,76.12341839159511,-0.16231194036306995,-0.35007247952570886,-0.4096442682068311,-1.0559236882956728,25.953922372563653,0.0749998092651376,0.2506293546002132,0.29624998569488525,-0.08824388147997109,0.6807438528697416,0.10400305210745753,0.488496919282313,-0.2903267143428856,100.0,17.927107190074196,0.19224693358742803,10,-0.15625,-0.40000009536743164,-0.484375,-0.8125,-0.5625,1,-0.08363633589311092,2.0000095367977697,6.8125,9.000152590218967,6.8125,1.0000000000000238,6.800000190734862,-0.08363633589311092 597,2000-11-01,6.9749999046325675,6.9749999046325675,6.9000000953674325,6.9000000953674325,774800.0,0.014545440673827903,1.0,2.9999809265862534,83.87101140657262,76.84026779818683,-0.22087239168407002,-0.4162843948135082,-0.5028240521401264,-1.137520767378077,27.40178687948312,0.09999990463256747,0.2509721382434513,0.36124989986419553,-0.03410969972316469,0.7566094994515558,0.16357010007051542,0.5589296996578756,-0.34968087896744926,100.0,17.420245855516782,0.19767979979368003,11,-0.2062499523162833,-0.45000004768371493,-0.5718749761581412,-0.8874998092651358,-0.625,2,-0.10394264007818066,4.999961853172933,6.875,2.0000095367977697,6.8125,9.000152590218967,6.8125,-0.10394264007818066 598,2000-11-02,6.75,7.0,6.6875,6.9749999046325675,331600.0,-0.03225805128443515,1.272726484566954,-3.0000063578450042,70.27028698919104,76.48835275790104,0.01994176678057258,-0.1673780762345718,-0.27791063724579246,-0.896237518339845,28.09738623260174,0.3125,0.2494852370374776,0.11562499999999964,-0.26168152117438837,0.49293152117438765,-0.07302826058719436,0.30427826058719365,-0.06873203370008962,20.0,-62.73284995406735,0.18865326058719423,11,0.0625,-0.21250009536743164,-0.34687507152557373,-0.6624999046325684,-0.125,3,-0.09259259259259256,1.0,6.9749999046325675,4.999961853172933,6.875,2.0000095367977697,6.8125,-0.09259259259259256 599,2000-11-03,6.5999999046325675,6.675000190734862,6.5625,6.675000190734862,1344800.0,-0.02222223635073073,1.9999936421954534,0.3333347461847726,51.42857765665189,73.82904568916436,0.18553349034994504,-0.0006764203930247348,-0.1382042925730298,-0.7302618298344044,27.911308858813566,0.1875,0.2462299390132383,-0.045000100135804466,-0.4045868438549345,0.31458664358332555,-0.22479347199536903,0.1347932717237601,0.40000009536743253,8.571406773158278,-69.73891861942268,0.17979337185956484,11,0.18125009536743253,-0.06249999999999911,-0.1968749761581412,-0.5124998092651358,0.037499904632570136,4,-0.08333329118863442,1.272726484566954,6.75,1.0,6.9749999046325675,4.999961853172933,6.875,-0.08333329118863442 600,2000-11-06,6.8125,6.8125,6.4375,6.5,79796.0,0.03219698461181464,1.4,-4.166650772155359,60.91955282962938,72.1102283638873,-0.012616654151835327,-0.19252855614170805,-0.35189054249329477,-0.924989286758275,27.978697182175054,0.375,0.23813543842180884,0.14812500476837176,-0.20321408765159088,0.4994640971883344,-0.02754454144160956,0.3237945509783531,0.1875,66.66666666666666,-9.267368785240706,0.17566954620998135,11,-0.09375,-0.21875,-0.4343750476837158,-0.7249999046325684,-0.2375001907348624,0,-0.08807338049652369,1.9999936421954534,6.5999999046325675,1.272726484566954,6.75,1.0,6.9749999046325675,-0.08807338049652369 601,2000-11-07,6.800000190734862,6.875,6.699999809265138,6.8125,390400.0,-0.0018348343875431716,1.5454608507480156,-0.03999938964844034,60.91955282962938,70.42836056713308,0.008628985966937286,-0.158627111877105,-0.347194170665011,-0.8946090934949682,28.157712734163464,0.1750001907348624,0.2364009755426144,0.11687519550323433,-0.2204201292491783,0.45417052025564697,-0.05177246687297199,0.28552285787944065,0.17749980926513764,64.44447835286442,-9.395801436426524,0.16864766237620651,11,-0.0812501907348624,-0.2062501907348624,-0.4218752384185782,-0.7062501907348624,-0.1125001907348624,1,-0.0753676870186838,1.4,6.8125,1.9999936421954534,6.5999999046325675,1.272726484566954,6.75,-0.0753676870186838 602,2000-11-08,6.8125,6.875,6.6624999046325675,6.875,202800.0,0.0018382071933129573,5.800003051757841,5.000076295109128,57.50000834465428,68.52537264285381,-0.002135870027180964,-0.1409427317535723,-0.36348331832945746,-0.8889743077910097,29.55619291800774,0.21250009536743253,0.22514763620463896,0.10562500953674281,-0.19398832775926778,0.4052383468327534,-0.04418165911126248,0.2554316781847481,0.14339999999999975,66.66666666666666,-3.70494245330201,0.14980666864800546,11,-0.09375,-0.21875,-0.47812509536743164,-0.71875,-0.0625,2,-0.07339449541284404,1.5454608507480156,6.800000190734862,1.4,6.8125,1.9999936421954534,6.5999999046325675,-0.07339449541284404 603,2000-11-09,6.699999809265138,6.75,6.625,6.75,64000.0,-0.01651378946566784,3.999980926586431,0.8000030517577983,53.488363840566954,66.26339416979039,0.10581510818776163,-0.009225869822548916,-0.2561578559883513,-0.7594083657724671,30.45226243862471,0.1875,0.20581019108565357,-0.019375181198118874,-0.2936536147796831,0.25490325238344536,-0.156514397988901,0.11776403559266324,0.23516419073486183,59.99995640346002,-8.775604297149826,0.1371392167907821,11,0.018750190734862393,-0.1062498092651376,-0.36562490463256925,-0.5624997615814218,-0.1499996185302752,3,-0.05223879322333269,5.800003051757841,6.8125,1.5454608507480156,6.800000190734862,1.4,6.8125,-0.05223879322333269 604,2000-11-10,6.5625,6.699999809265138,6.487500190734862,6.625,286000.0,-0.020522360176039922,1.0,1.24999523164663,43.33332626907611,62.87307818878355,0.22811141525818357,0.15077132861367204,-0.12352235653480115,-0.6060678791971608,31.055594619938276,0.2124996185302752,0.17904252326243775,-0.16624999046325684,-0.40092510606109233,0.06842512513457866,-0.28358754826217414,-0.048912432664339534,0.35275743999999953,28.57142857142857,-36.57583149207865,0.11733755779891757,11,0.15625,0.03125,-0.23750007152557373,-0.4249999523162842,-0.0625,4,0.00952380952380949,3.999980926586431,6.699999809265138,5.800003051757841,6.8125,1.5454608507480156,6.800000190734862,0.00952380952380949 605,2000-11-13,6.375,6.5250000953674325,6.375,6.5250000953674325,232800.0,-0.02857142857142858,-1.0000000000000118,2.4000015258789205,35.29411324717603,57.44719926812752,0.3878078035044439,0.33994895421475846,0.06126698374321471,-0.4058521674591127,30.667192029064637,0.1875,0.14888951616337565,-0.34375,-0.6194668220372677,-0.06803317796273234,-0.48160841101863383,-0.20589158898136617,0.5211471423999994,0.0,-62.77712661825322,0.13785841101863366,11,0.3125,0.21875,-0.02500009536743164,-0.23749995231628418,0.15000009536743253,0,0.04117644066904114,1.0,6.5625,3.999980926586431,6.699999809265138,5.800003051757841,6.8125,0.04117644066904114 606,2000-11-14,6.5,6.625,6.375,6.375,791600.0,0.019607843137254832,-3.0,-0.8333328035146006,38.88887711512697,52.449184346855766,0.227996264773207,0.22033895619159694,-0.06343515078522532,-0.5168813141612763,30.254585703989328,0.25,0.1201557242841762,-0.2150000095367428,-0.5008045378339947,0.07080451876050908,-0.35790227368536875,-0.07209774538811686,0.364878313855999,25.0,-34.61307409906624,0.14290226414862578,11,0.1875,0.09375,-0.17187511920928955,-0.3624999523162842,-0.09999990463256747,1,0.011538432194636572,-1.0000000000000118,6.375,1.0,6.5625,3.999980926586431,6.699999809265138,0.011538432194636572 607,2000-11-15,6.574999809265138,6.574999809265138,6.4000000953674325,6.5,496000.0,0.011538432194636572,3.6666709052298527,0.5999984741211009,42.105245546171325,49.31973529763136,0.10090020824505697,0.15423112626251356,-0.13403565986624955,-0.57713272872095,29.68722904660443,0.17499971389770508,0.09115174820401073,-0.14062519073486257,-0.4250770461684201,0.14382666469869498,-0.28285111845164135,0.0016007369819162065,0.26048580575950186,53.33328247070336,-4.0331633080804465,0.1422259277167786,11,0.05000019073486239,0.018750190734862393,-0.27812492847442716,-0.4374997615814218,-0.28749990463257014,2,0.017110295665154762,-3.0,6.5,-1.0000000000000118,6.375,1.0,6.5625,0.017110295665154762 608,2000-11-16,6.5250000953674325,6.6500000953674325,6.449999809265138,6.574999809265138,181600.0,-0.007604519444585844,1.0,-0.6666645473850105,40.17093766291951,48.068886409438875,0.12921567693937064,0.20385318657148943,-0.0817388449924783,-0.5125256373989471,28.919545280358445,0.20000028610229492,0.044255940377389,-0.18374991416931064,-0.48000952450920664,0.11250969617058537,-0.3318797193392582,-0.035620108999363076,0.2828563827557282,46.15390258431234,-8.610979313705656,0.1481298051699479,11,0.09999990463256747,0.09999990463256747,-0.22812521457672208,-0.3875000476837167,-0.30000019073486506,3,0.03448274350100178,3.6666709052298527,6.574999809265138,-3.0,6.5,-1.0000000000000118,6.375,0.03448274350100178 609,2000-11-17,6.574999809265138,6.737500190734862,6.574999809265138,6.5999999046325675,137200.0,0.007662791289950066,-11.999980926587213,0.5000047683988315,42.14874808476836,45.983241437787655,0.08414556806986084,0.1580171413892364,-0.12720119342036096,-0.5454830374042698,28.21324021033962,0.21250009536742986,-0.012135739456340389,-0.13125019073486222,-0.4313050613083558,0.16880467983863134,-0.281277626021609,0.018777244551884564,0.20688528017063312,55.17233214683195,1.8339241526868335,0.1500274352867469,11,0.05000019073486239,0.1125001907348624,-0.23437488079071134,-0.4374997615814218,-0.34999990463257014,4,-0.0038022234609113026,1.0,6.5250000953674325,3.6666709052298527,6.574999809265138,-3.0,6.5,-0.0038022234609113026 610,2000-11-20,6.5999999046325675,6.5999999046325675,6.425000190734862,6.550000190734862,152400.0,0.003802295983674542,6.000028610393202,-1.9999809265865733,40.677956238925624,43.73417514993168,0.028868178868176386,0.13086625298599142,-0.14405608034327688,-0.55312242760776,26.759157319232024,0.17499971389770508,-0.04512117865668763,-0.10062508583068919,-0.40438177511839424,0.20313160345701586,-0.25250343047454127,0.051253258813162894,0.1574720794370572,62.068906550489366,14.028407108522586,0.15187834464385233,11,0.02500009536743253,0.08750009536743253,-0.2593749761581412,-0.46249985694885165,-0.375,0,-0.015151500920837502,-11.999980926587213,6.574999809265138,1.0,6.5250000953674325,3.6666709052298527,6.574999809265138,-0.015151500920837502 611,2000-11-21,6.574999809265138,6.5999999046325675,6.4749999046325675,6.5999999046325675,58696.0,-0.0037878932922229547,8.999961853173573,-0.5000047683988315,35.7142735500651,41.31353795053288,0.020780876594299613,0.1497619246441424,-0.11103334327033387,-0.5123274654531604,24.731524016622146,0.125,-0.0468411602667107,-0.11687517166137606,-0.4246981355151993,0.19094779219244717,-0.2707866535882877,0.037036310265535555,0.1625003814697248,51.851752429043394,9.95483710369276,0.15391148192691181,11,-0.012499809265137607,0.1125001907348624,-0.20937490463256925,-0.39374971389770597,-0.3249998092651376,1,-0.007604519444585844,6.000028610393202,6.5999999046325675,-11.999980926587213,6.574999809265138,1.0,6.5250000953674325,-0.007604519444585844 612,2000-11-22,6.4000000953674325,6.574999809265138,6.4000000953674325,6.5,661200.0,-0.026615926840196202,-2.4999976158119974,3.9999809265866797,37.037030496055884,39.485612023364986,0.14652244610894272,0.3091061667894275,0.0685090076567283,-0.32318850744178906,22.843137062245056,0.17499971389770508,-0.08344652764846838,-0.2718748807907092,-0.6013356923311326,0.05758593074971419,-0.4366052865609209,-0.10714447502049751,0.31575008392333803,0.0,-42.82159139575779,0.16473040577021175,11,0.1562499999999991,0.28749990463256747,-0.03437519073486417,-0.1562500000000009,-0.13750028610229492,2,0.0,8.999961853173573,6.574999809265138,6.000028610393202,6.5999999046325675,-11.999980926587213,6.574999809265138,0.0 613,2000-11-23,6.1875,6.375,6.1875,6.375,254000.0,-0.033203139406395965,1.0,1.8750017881410652,35.3982226198213,38.60393384011446,0.3114293979781628,0.49894783030819934,0.2847880319182128,-0.09684294076817146,21.241137266846273,0.21250009536743253,-0.1279725144355428,-0.4537499666213991,-0.8417356548692521,-0.06576427837354615,-0.647742810745326,-0.2597571224974722,0.5078051685333245,0.0,-45.20612591620204,0.1939928441239265,11,0.27500009536743164,0.40625,0.17812490463256836,0.05625009536743164,0.3125,3,0.01616160074869777,-2.4999976158119974,6.4000000953674325,8.999961853173573,6.574999809265138,6.000028610393202,6.5999999046325675,0.01616160074869777 614,2000-11-24,6.25,6.25,6.1500000953674325,6.1875,201600.0,0.010101010101010166,2.199996948242159,-0.3333333333333333,27.722752083733056,37.76267148862079,0.2234362931300522,0.41333809511017083,0.22284138946306875,-0.1449934730517244,19.613233122772016,0.09999990463256747,-0.17076447381283,-0.3631249666213989,-0.7793639915258233,0.0531140582830254,-0.5712444790736111,-0.15500545416918676,0.40468075505065837,22.22221044846013,-19.43199746118141,0.20811951245221236,11,0.19375014305114746,0.3250000476837158,0.14687490463256836,-0.006249904632568359,0.25,4,-0.004000015258789236,1.0,6.1875,-2.4999976158119974,6.4000000953674325,8.999961853173573,6.574999809265138,-0.004000015258789236 615,2000-11-27,6.3125,6.324999809265138,6.25,6.25,29200.0,0.010000000000000009,-1.3999938964844034,1.0,31.42855066829914,36.933746327862146,0.16889996524926687,0.32829033880790703,0.15760267136496964,-0.1926348922539134,17.54437724440192,0.0749998092651376,-0.2026970065435032,-0.27562496662139857,-0.7013963073851777,0.15014637414238052,-0.4885106370032881,-0.06273929623950902,0.2917126890823356,36.111105224230066,-2.550393046610999,0.21288567038188935,11,0.13125014305114746,0.2625000476837158,0.09062504768371582,-0.06874990463256836,0.21250009536743253,0,-0.013861401246325955,2.199996948242159,6.25,1.0,6.1875,-2.4999976158119974,6.4000000953674325,-0.013861401246325955 616,2000-11-28,6.300000190734862,6.4124999046325675,6.25,6.324999809265138,363200.0,-0.0019801678043782633,-1.5999984741210795,-0.3999938964844034,30.476183556099656,35.64162832896529,0.16767962473644804,0.3114732816246608,0.16716204722186934,-0.16519834072512474,15.055854075839193,0.16249990463256747,-0.21301431997523057,-0.2593747854232795,-0.6812186645254714,0.16246909367891238,-0.470296724974375,-0.048452845872184014,0.25879123897598255,35.29416384584532,0.16789654887182337,0.21092193955109584,11,0.14374995231628507,0.2749998569488534,0.1406247615814218,-0.05625009536743075,0.2624998092651376,1,-0.011904806957402148,-1.3999938964844034,6.3125,2.199996948242159,6.25,1.0,6.1875,-0.011904806957402148 617,2000-11-29,6.25,6.324999809265138,6.25,6.25,956400.0,-0.00793653797160121,0.0,-0.0,31.999993896479666,34.73374568824975,0.18632443996813297,0.32082210566641844,0.21841586383587952,-0.10040051563895336,11.98637413059907,0.0749998092651376,-0.1969441417851261,-0.2731249809265135,-0.6683493086226342,0.12209934676960721,-0.4707371447745743,-0.0755128170784527,0.2679122962765037,38.09522944512455,5.862699116647278,0.19761216384806057,11,0.19375014305114746,0.3250000476837158,0.2625000476837158,0.03125,0.05000019073486239,2,0.0,-1.5999984741210795,6.300000190734862,-1.3999938964844034,6.3125,2.199996948242159,6.25,0.0 618,2000-11-30,6.125,6.25,6.125,6.25,83200.0,-0.020000000000000018,1.0,-100.0,32.323221425202576,33.64202050385355,0.27783474999464186,0.4180305325933258,0.34646661487927854,0.03862089200339991,11.14488125760216,0.125,-0.1981199399465634,-0.3668749809265135,-0.7847545291399802,0.05100456728695324,-0.5758147550332469,-0.15793520681978013,0.3561210761855964,0.0,-31.345012119530523,0.2089397741067333,11,0.23749995231628418,0.4375,0.4249999523162842,0.1875,-0.125,3,0.022448948451450956,0.0,6.25,-1.5999984741210795,6.300000190734862,-1.3999938964844034,6.3125,0.022448948451450956 619,2000-12-01,6.050000190734862,6.125,5.949999809265138,6.125,571600.0,-0.012244866818797995,3.6666836209198292,0.5999984741211009,35.55555178795008,33.072864453745154,0.30232436103379445,0.47401610671711314,0.42935021307047716,0.12076188183954617,11.53011340660148,0.1750001907348624,-0.21323759192117997,-0.41437480449676567,-0.8727238100390897,0.04397420104555838,-0.6435493072679277,-0.18520030172560364,0.3883863563084624,21.621699643170928,-13.122798391514706,0.22917450277116222,12,0.22499966621399015,0.42499971389770597,0.5124998092651376,0.28749990463256925,-0.05000019073486239,4,0.07438013141789312,1.0,6.125,0.0,6.25,-1.5999984741210795,6.300000190734862,0.07438013141789312 620,2000-12-04,6.2125000953674325,6.2249999046325675,5.875,6.0999999046325675,796400.0,0.026859487522236325,4.090914765673278,-1.5000063578449507,37.63440154524096,33.28621200876469,0.08837018042737199,0.27854195315692376,0.27154623262612976,-0.03178310725164657,10.960066887277051,0.34999990463256747,-0.21892492930744556,-0.22187490463256765,-0.6624840651667308,0.21873425590159545,-0.44217948489964876,-0.0015703243654865418,0.15751230838694585,62.79072655801606,25.705972278379306,0.2203045802670814,12,0.01249980926513583,0.22499990463256747,0.36874985694885165,0.1437499523162833,0.025000095367429864,0,0.04627764993467798,3.6666836209198292,6.050000190734862,1.0,6.125,0.0,6.25,0.04627764993467798 621,2000-12-05,6.2874999046325675,6.2874999046325675,6.125,6.237500190734862,154400.0,0.012072403720534641,5.5000333787920335,0.4444411477980687,37.63440154524082,33.352586569785245,-0.03542562997306664,0.17199662053340514,0.2046285249754396,-0.09429492288429042,9.918737585393906,0.16249990463256747,-0.2315623517847376,-0.1212500810623176,-0.5308469920351948,0.2883468299105596,-0.32604853654875576,0.08354837442412055,0.003310514521110086,91.66668432730927,54.29763281503962,0.2047984554864385,12,-0.1437499523162833,0.15000009536743253,0.3093750476837167,0.15000009536743253,0.20000028610229492,1,0.03777339074945796,4.090914765673278,6.2125000953674325,3.6666836209198292,6.050000190734862,1.0,6.125,0.03777339074945796 622,2000-12-06,6.3125,6.3125,6.25,6.25,141200.0,0.003976158369245031,1.0,1.2500071525983005,40.65933098554643,33.937154165976935,-0.08285609266471727,0.1134329171320605,0.18695875097536696,-0.10453897611616192,9.061250238698435,0.0625,-0.24553219289164652,-0.07124998569488561,-0.43562565237272466,0.29312568098295344,-0.25343781903380513,0.11093784764403392,-0.4375,100.0,61.109049648737326,0.18218783333891939,12,-0.16875004768371582,0.125,0.2843749523162842,0.13750004768371582,0.15000009536743253,2,0.03960396039603964,5.5000333787920335,6.2874999046325675,4.090914765673278,6.2125000953674325,3.6666836209198292,6.050000190734862,0.03960396039603964 623,2000-12-07,6.3499999046325675,6.4375,6.262499809265138,6.3125,306800.0,0.0059405789516937535,-1.5454520233459186,0.5999984741210795,39.99999999999991,35.301292823339914,-0.10603166966652644,0.050981296728235925,0.15777902309030534,-0.127114558556495,8.198747857385689,0.1750001907348624,-0.25133649094361665,-0.016250085830689542,-0.34891266060681136,0.3164124889454323,-0.18258137321875,0.15008120155737092,-0.46624990463256744,84.44442749023422,45.646120072810966,0.1663312873880607,12,-0.19374990463256747,0.08750009536743253,0.2968750000000009,0.17499995231628507,0.07500028610229492,3,-0.007873970810807207,1.0,6.3125,5.5000333787920335,6.2874999046325675,4.090914765673278,6.2125000953674325,-0.007873970810807207 624,2000-12-08,6.625,6.625,6.449999809265138,6.449999809265138,290400.0,0.043307102283073995,-1.0000000000000102,4.66668362091994,50.9090946922631,37.46579771489147,-0.36011379616464456,-0.23093661751776118,-0.10714572857799354,-0.3856392988534916,8.555324708238308,0.27500009536743253,-0.24143561580737938,0.25562500953674316,-0.08585721927151546,0.5971072383450018,0.08488389513261385,0.4263661239408725,-0.7191000000000001,100.0,61.49549206168724,0.17074111440412942,12,-0.375,-0.25,0.04999995231628418,-0.08750009536743164,-0.21250009536743253,4,-0.09433962264150941,-1.5454520233459186,6.3499999046325675,1.0,6.3125,5.5000333787920335,6.2874999046325675,-0.09433962264150941 625,2000-12-11,6.637499809265138,6.6500000953674325,6.574999809265138,6.625,1032800.0,0.001886763662662272,2.9999745689434043,0.07142740366538056,52.29357926595384,39.88995279376416,-0.3594659046391726,-0.2348006210841591,-0.10962018137192064,-0.38401846635308967,9.057809494067484,0.07500028610229492,-0.20997139322565506,0.2549998283386241,-0.1069574256200978,0.616957082297346,0.07402120135926271,0.4359784553179855,-0.6884538092651376,97.61899355588758,58.29112041111665,0.18097862697936096,12,-0.3749997615814218,-0.2624998092651376,0.021875143051146573,-0.09999990463256925,-0.3624997138977051,0,-0.09604517176411298,-1.0000000000000102,6.625,-1.5454520233459186,6.3499999046325675,1.0,6.3125,-0.09604517176411298 626,2000-12-12,6.574999809265138,6.675000190734862,6.449999809265138,6.637499809265138,141888.0,-0.009416196127457144,2.2727146622278296,-5.000076295109128,56.999991226192925,42.6677302748434,-0.28368771885509503,-0.17538585414415042,-0.03842033033039982,-0.3076179034944184,9.355453938555232,0.2250003814697248,-0.17285525594783113,0.18874983787536692,-0.1798265659448619,0.5573262416955957,0.004461635965252064,0.3730380397854818,-0.5698774816357428,76.47050903746292,30.839100659027935,0.1842882019101144,12,-0.29999971389770597,-0.1999998092651376,0.0812501907348624,-0.03749990463256925,-0.2749996185302752,1,-0.05133074194993725,2.9999745689434043,6.637499809265138,-1.0000000000000102,6.625,-1.5454520233459186,6.3499999046325675,-0.05133074194993725 627,2000-12-13,6.6875,6.7125000953674325,6.574999809265138,6.574999809265138,136024.0,0.017110295665154762,-1.4444453863434454,-1.8000030517577983,71.73913764593291,47.047276521591215,-0.36610166553838575,-0.2941045649803904,-0.14073403589610756,-0.4066197600988062,9.733316165895234,0.13750028610229492,-0.1400441071973706,0.29562501907348615,-0.08819866569416135,0.6794487038411336,0.10371317668966284,0.48753686145730946,-0.6153898860600586,94.44442678381999,41.262974799956,0.19191184238382356,12,-0.3937499523162842,-0.3125,-0.03125,-0.15000009536743164,-0.33750009536743253,2,-0.029906513534973866,2.2727146622278296,6.574999809265138,2.9999745689434043,6.637499809265138,-1.0000000000000102,6.625,-0.029906513534973866 628,2000-12-14,6.75,6.75,6.574999809265138,6.6500000953674325,744800.0,0.009345794392523255,2.5000071525641765,0.8888865341414818,71.73913764593291,51.06767495025597,-0.3694764223717133,-0.357197559393013,-0.19412614207756285,-0.4549213674496997,9.757609660915415,0.1750001907348624,-0.10077434188595813,0.3468750238418581,-0.06550521332643999,0.7592552610101562,0.14068490525770905,0.5530651424260071,-0.6010430882887601,100.0,41.13015778299137,0.20619011858414887,12,-0.4375,-0.4375,-0.09375,-0.21250009536743164,-0.41249990463256747,3,-0.04259257846408404,-1.4444453863434454,6.6875,2.2727146622278296,6.574999809265138,2.9999745689434043,6.637499809265138,-0.04259257846408404 629,2000-12-15,6.550000190734862,6.625,6.5,6.612500190734862,346800.0,-0.029629601372612946,1.8571553133514407,-0.6250005960470217,59.22331247717657,53.46644283158216,-0.10179805744282167,-0.167768254355253,0.011233443957419986,-0.24114324322872172,9.158306604019142,0.25,-0.06372939957376555,0.14812519550323433,-0.26220793139380394,0.5584583224002726,-0.057041367945284804,0.35329175895175347,-0.31689724666319563,33.33343929707841,-27.241426243893322,0.2051665634485191,12,-0.1125001907348624,-0.2375001907348624,0.1062498092651376,-0.012500286102294034,-0.2875003814697248,4,-0.01908396890992703,2.5000071525641765,6.75,-1.4444453863434454,6.6875,2.2727146622278296,6.574999809265138,-0.01908396890992703 630,2000-12-18,6.5,6.5250000953674325,6.375,6.4749999046325675,192400.0,-0.007633616683796252,2.9999872843908832,-0.40000152587892046,57.54716370019933,55.67897195991088,-0.007517829063267811,-0.13243388478125429,0.0649139775245775,-0.17891273306914268,9.558330820800318,0.1750001907348624,-0.01596836764013876,0.10312500000000036,-0.29940596492269034,0.505655964922691,-0.09814048246134544,0.30439048246134615,-0.19453146809836674,33.33333333333333,-29.181951934189975,0.20126548246134546,12,0.0,-0.1875,0.15625,0.03749990463256836,-0.2375001907348624,0,-0.01346155313345121,1.8571553133514407,6.550000190734862,2.5000071525641765,6.75,-1.4444453863434454,6.6875,-0.01346155313345121 631,2000-12-19,6.5250000953674325,6.625,6.449999809265138,6.5,220800.0,0.0038461685180666283,-1.799992370634598,1.0,60.57692907265791,57.892038414034374,0.005268395257278513,-0.17009263260237883,0.043960608978433235,-0.18881830230016305,9.875276438881153,0.1750001907348624,0.03552465443832098,0.13062508106231796,-0.26784850334784505,0.529098665472481,-0.0686117111427631,0.329861873267399,-0.15729715793202814,40.000025431315336,-24.546548223099123,0.19923679220508128,12,-0.01875019073486417,-0.21250009536743253,0.11562490463256747,0.01249980926513583,-0.22499990463257014,1,-0.03831417568522233,2.9999872843908832,6.5,1.8571553133514407,6.550000190734862,2.5000071525641765,6.75,-0.03831417568522233 632,2000-12-20,6.4000000953674325,6.5,6.375,6.5,340400.0,-0.019157087842611165,1.5000023841880648,-3.9999809265862534,60.57692907265791,60.17836386655193,0.1609066081085606,-0.0475294944999467,0.1744590807899451,-0.05169247628623541,10.28551257540163,0.15000009536743253,0.07357881051641879,0.00562508106231796,-0.39284850334784505,0.40409866547248097,-0.1936117111427631,0.20486187326739902,0.34999990463256747,6.666692097982008,-63.316355176089104,0.19923679220508128,12,0.16249990463256747,-0.08750009536743253,0.24062490463256747,0.13749980926513583,-0.05000019073486506,2,-0.015624984866008718,-1.799992370634598,6.5250000953674325,2.9999872843908832,6.5,1.8571553133514407,6.550000190734862,-0.015624984866008718 633,2000-12-21,6.2874999046325675,6.375,6.25,6.300000190734862,73780.0,-0.017578154540387803,-1.857139743107725,0.12500298023508205,58.87849334442326,61.063852605680836,0.2945879000550038,0.07678328205669605,0.2876370909682153,0.0739991744717754,9.812958518635806,0.15000009536743253,0.10605258825490704,-0.11187510490417552,-0.5018375069981253,0.2780872971897743,-0.30685630595115043,0.0831060961427994,0.45500009536743224,9.99997456868466,-63.369916198183276,0.19498120104697492,12,0.21250009536743253,0.02500009536743253,0.32187509536743253,0.2500000000000009,0.012500286102294922,3,0.009940358003655891,1.5000023841880648,6.4000000953674325,-1.799992370634598,6.5250000953674325,2.9999872843908832,6.5,0.009940358003655891 634,2000-12-22,6.2249999046325675,6.375,6.199999809265138,6.2874999046325675,49212.0,-0.009940358003655891,-2.1111092273132686,4.9998855617013165,50.505042720749486,60.86512632288035,0.328976289293327,0.14473494162885192,0.3525204680531653,0.14666686827957243,9.219656335264576,0.1750001907348624,0.1325762717456227,-0.1731251001358043,-0.5652577951767928,0.21900759490518418,-0.3691914476562985,0.022941247384689945,0.49780009536743197,5.882372740633956,-65.98259201715014,0.19606634752049423,12,0.2500000000000009,0.08750009536743253,0.40000009536743253,0.3125000000000009,0.13750028610229492,4,0.018072320073634573,-1.857139743107725,6.2874999046325675,1.5000023841880648,6.4000000953674325,-1.799992370634598,6.5250000953674325,0.018072320073634573 635,2000-12-25,6.2249999046325675,6.2249999046325675,6.2249999046325675,6.2249999046325675,0.0,0.0,1.0,-0.0,47.31182883910187,59.78866383542579,0.2953711793938192,0.1452927802946551,0.3485054071396547,0.15474230661925503,9.083414473536411,0.0,0.1587863297648333,-0.16875009536743235,-0.5668127948697252,0.22931260413486054,-0.36778144511857835,0.03028125438371365,0.46643208392334046,5.882372740633956,-60.85560491012271,0.19903134975114634,12,0.2500000000000009,0.08750009536743253,0.43125009536743253,0.3125000000000009,0.25,0,0.00602408115776254,-2.1111092273132686,6.2249999046325675,-1.857139743107725,6.2874999046325675,1.5000023841880648,6.4000000953674325,0.00602408115776254 636,2000-12-26,6.2249999046325675,6.2249999046325675,6.2249999046325675,6.2249999046325675,0.0,0.0,1.0,0.0,46.15384292925077,56.94585331134999,0.2687662394501462,0.14691843649404035,0.3444075643678133,0.16389767519906417,9.477585638839985,0.0,0.14884231233817324,-0.16500008106231778,-0.5681619008124148,0.23816173868777923,-0.36658099093736585,0.03658082881273028,0.436946153165894,8.333359824269158,-51.95836545092744,0.20158090987504848,12,0.2500000000000009,0.08750009536743253,0.43125009536743253,0.3125000000000009,0.28749990463257014,1,0.00602408115776254,1.0,6.2249999046325675,-2.1111092273132686,6.2249999046325675,-1.857139743107725,6.2874999046325675,0.00602408115776254 637,2000-12-27,6.25,6.425000190734862,6.25,6.25,106000.0,0.004016079638624159,0.0,0.0,45.55556167790666,54.036567092680414,0.1957674360927406,0.12850695977582038,0.31591860874486954,0.14829126985646113,9.53720978730573,0.20000028610229492,0.13429243709009864,-0.13999998569488525,-0.5431618054449823,0.26316183405521176,-0.3415808955699333,0.06158092418016281,0.3842292828864622,22.22226931717013,-33.56789688478479,0.20158090987504848,12,0.16249990463256836,0.0625,0.375,0.28749990463256836,0.1875,2,0.008000030517578027,1.0,6.2249999046325675,1.0,6.2249999046325675,-2.1111092273132686,6.2249999046325675,0.008000030517578027 638,2000-12-28,6.262499809265138,6.324999809265138,6.25,6.25,36400.0,0.0019999694824219816,-11.000152590219109,100.0,28.9855008364691,50.67681024371291,0.11939962707363705,0.13369086304037037,0.29677946632386565,0.14655073610237235,8.945063854381825,0.0749998092651376,0.11573333573266176,-0.13437516689300466,-0.5229348267405323,0.25418449295452294,-0.3286549968167689,0.059904663030759586,0.34567570520404534,27.77773068282987,-21.49403399707245,0.19427982992376397,12,0.15000009536743075,0.05000019073486239,0.3593752384185782,0.27500009536743075,0.10000038146972479,3,0.013972071542098341,0.0,6.25,1.0,6.2249999046325675,1.0,6.2249999046325675,0.013972071542098341 639,2000-12-29,6.5,6.612500190734862,6.25,6.3125,312800.0,0.037924183308315484,-1.3200012207031193,15.000228885327385,43.67817301528419,49.13581127872234,-0.14073919427648995,-0.07206259397006676,0.0564717456993451,-0.07989742991723148,8.006820159271829,0.3625001907348624,0.07172938920161887,0.08062503337860072,-0.27399442354950665,0.4352444903067081,-0.09668469508545297,0.2579347618426544,-0.3000001907348624,70.96771414894805,26.662682376030133,0.17730972846405388,12,-0.08750009536743164,-0.1875,0.02812504768371582,0.03749990463256836,-0.3249998092651376,4,-0.030769201425405734,-11.000152590219109,6.262499809265138,0.0,6.25,1.0,6.2249999046325675,-0.030769201425405734 640,2001-01-01,6.5,6.5,6.5,6.5,0.0,0.0,1.0,0.0,46.34147476113957,47.55409413299809,-0.1572787333233432,-0.05209015133594974,0.05078550945461835,-0.06853361655067935,7.651249882166655,0.0,0.019254443186716763,0.06625003814697283,-0.27615828388811625,0.4086583601820619,-0.10495412287057171,0.23745419916451738,-0.2917501831054681,70.96771414894805,29.461916534826997,0.1712041610175444,1,-0.09375,-0.1875,0.00937509536743164,0.03749990463256836,-0.625,0,-0.021153816810021153,-1.3200012207031193,6.5,-11.000152590219109,6.262499809265138,0.0,6.25,-0.021153816810021153 641,2001-01-02,6.5250000953674325,6.625,6.4375,6.449999809265138,309200.0,0.0038461685180666283,-2.7500035762820305,100.0,41.333342827686224,45.415917883556794,-0.20370006688987363,-0.06154022921057756,0.019063524294653966,-0.08330627596110762,7.828440863651032,0.1875,-0.004418300382884155,0.07937512397766167,-0.25811518647791587,0.4168654344332392,-0.08937003125012666,0.24812027920545,-0.3086652709960944,73.33335876464866,36.93255741338966,0.1687451552277886,1,-0.11250019073486417,-0.21250009536743253,-0.015625000000000888,0.01249980926513583,-0.5750002861022949,1,-0.007662864368440991,1.0,6.5,-1.3200012207031193,6.5,-11.000152590219109,6.262499809265138,-0.007662864368440991 642,2001-01-03,6.5625,6.675000190734862,6.4124999046325675,6.449999809265138,499200.0,0.005747111737085087,-1.800003051757786,1.4999968210977266,39.726031692282646,43.28786658887451,-0.2410771152056892,-0.08363864428720724,-0.026473010972221545,-0.1104564474980787,8.231431655712937,0.2625002861022949,-0.022617108861989976,0.10437502861022985,-0.23086601119287664,0.43961606841333634,-0.0632454912913234,0.2719955485117831,-0.32981856860351577,73.52937876560955,43.30737976091822,0.16762051990155344,1,-0.125,-0.25,-0.05312490463256836,-0.02500009536743164,-0.5500001907348624,2,-0.007619076683407555,-2.7500035762820305,6.5250000953674325,1.0,6.5,-1.3200012207031193,6.5,-0.007619076683407555 643,2001-01-04,6.300000190734862,6.574999809265138,6.300000190734862,6.487500190734862,259600.0,-0.039999970935640006,-1.9333292643229356,-1.6666638409697923,37.17949219552374,41.80724986384942,0.026130201472922998,0.18437632004447124,0.22477419902639806,0.15917544414909823,9.127615977531653,0.2749996185302752,-0.05558079479949374,-0.15562479496002268,-0.4949813231364164,0.18373173321637104,-0.32530305904821954,0.014053469128174179,-0.04077963377807503,11.76474548126854,-17.317485377901548,0.16967826408819706,1,0.14999985694885254,0.012499809265137607,0.20937490463256925,0.23749971389770597,-0.05000019073486239,3,0.02182536588925066,-1.800003051757786,6.5625,-2.7500035762820305,6.5250000953674325,1.0,6.5,0.02182536588925066 644,2001-01-05,6.0,6.300000190734862,6.0,6.300000190734862,432800.0,-0.04761907645273722,1.000000000000006,1.6000010172525994,29.59184308987274,39.838362558379515,0.3250390686616349,0.458668465665931,0.5094007899820951,0.4598454894388917,8.780609122934587,0.3000001907348624,-0.08904789222504306,-0.4243749856948851,-0.8100114479626264,-0.03873852342714379,-0.6171932168287553,-0.23155675456101488,0.6750001907348624,0.0,-27.36535134291664,0.19281823113387053,1,0.33750009536743164,0.3125,0.4624999761581421,0.5374999046325684,0.27500009536743253,4,0.060416698455810325,-1.9333292643229356,6.300000190734862,-1.800003051757786,6.5625,-2.7500035762820305,6.5250000953674325,0.060416698455810325 645,2001-01-08,6.0,6.012499809265138,5.875,6.012499809265138,3346400.0,0.0,21.00030518043495,0.04166600439325997,28.125001241763158,37.835157926436445,0.32381949378864405,0.43053345461107817,0.4937102198788539,0.46231845176632813,8.486016552787252,0.1374998092651376,-0.1138733520355526,-0.3924999952316286,-0.8081795713768596,0.023179580913602393,-0.6003397833042445,-0.18466020715901266,0.6615001869201649,15.624996274710606,-9.72319185890179,0.2078397880726157,1,0.27500009536743164,0.3125,0.37499988079071045,0.47499990463256836,0.2375001907348624,0,0.029166698455810325,1.000000000000006,6.0,-1.9333292643229356,6.300000190734862,-1.800003051757786,6.5625,0.029166698455810325 646,2001-01-09,6.237500190734862,6.25,5.9375,6.0,444732.0,0.039583365122477066,1.3809541109750736,-19.000305180436513,43.8095296915945,37.64115437240176,0.09865339952077434,0.1754475020207069,0.2409408563730695,0.22690107410699412,8.785407706338253,0.3125,-0.11499944323163369,-0.13812482357025235,-0.5499944069814378,0.27374475984093305,-0.34405961527584505,0.06780996813534035,0.3925399887084957,45.312513038512876,16.874152175008604,0.20593479170559278,1,0.03749990463256925,0.0749998092651376,0.09374976158142179,0.1999998092651376,0.1875,1,-0.05811626126654357,21.00030518043495,6.0,1.000000000000006,6.0,-1.9333292643229356,6.300000190734862,-0.05811626126654357 647,2001-01-10,6.487500190734862,6.5,6.1875,6.324999809265138,70424.0,0.04008015909504059,2.3333333333333335,0.6842115830177796,56.89656022896071,40.74238319378972,-0.12752491614029626,-0.09518438493879255,-0.024961900856407482,-0.022535070269248614,9.227263593829452,0.3125,-0.10456815045188961,0.12187516689300448,-0.2671921882486519,0.5109425220346608,-0.07265851067782414,0.3164088444638331,0.11233838153076103,87.5000510897092,54.38592708890623,0.19453367757082837,1,-0.21250009536743075,-0.1750001907348624,-0.1968752145767203,-0.05000019073486239,-0.037500381469724786,2,-0.08285169412979088,1.3809541109750736,6.237500190734862,21.00030518043495,6.0,1.000000000000006,6.0,-0.08285169412979088 648,2001-01-11,6.4625000953674325,6.5,6.375,6.5,89600.0,-0.003853579134091456,5.666683620919853,-0.23076810216321877,58.40708412721783,42.378928872893454,-0.07953527634676671,-0.0978439305468699,-0.009229417242427651,0.0006937508568052309,9.508473569160032,0.125,-0.09167322237871645,0.11125006675720339,-0.2371391680464825,0.4596393015608893,-0.06294455064464,0.2854446841590468,0.10834493400756617,94.0000152587892,55.06841875735661,0.17419461740184305,1,-0.1875000000000009,-0.15000009536743253,-0.17187511920929044,-0.02500009536743253,0.07499980926513494,3,-0.06963253840798744,2.3333333333333335,6.487500190734862,1.3809541109750736,6.237500190734862,21.00030518043495,6.0,-0.06963253840798744 649,2001-01-12,6.425000190734862,6.5,6.375,6.5,72720.0,-0.005802693087687771,2.3333418104599266,2.000000000000071,56.89656022896072,43.55171614709581,-0.060114589448752476,-0.0739819627853402,0.0232117366296265,0.03199495769815641,10.229155804615244,0.125,-0.07929088117552752,0.0800001621246329,-0.25769722323455646,0.41769754748382226,-0.08884853055496222,0.24884885480422803,0.11801103746513597,88.00003051757798,43.03365541571108,0.1688486926795948,1,-0.15000009536743075,-0.1125001907348624,-0.1281251907348624,0.012499809265137607,0.16249990463257014,4,-0.027237382963384293,5.666683620919853,6.4625000953674325,2.3333333333333335,6.487500190734862,1.3809541109750736,6.237500190734862,-0.027237382963384293 650,2001-01-15,6.4124999046325675,6.487500190734862,6.262499809265138,6.4000000953674325,241200.0,-0.0019455697636119318,1.769228963461163,-0.16666454738499273,56.41025390223816,45.22692848871269,-0.06853908428867506,-0.07206804031389513,0.023553155764701295,0.04155394767736009,10.628877248461272,0.2250003814697248,-0.05019750904473863,0.07187488079070992,-0.25957684409632087,0.4033266056777407,-0.09385098165280503,0.23760074323422486,0.10379087443943114,84.44442749023422,33.40484344564871,0.16572586244351534,1,-0.13749980926513583,-0.09999990463256747,-0.09999990463256747,0.02500009536743253,0.11250019073486506,0,-0.021442465701371982,2.3333418104599266,6.425000190734862,5.666683620919853,6.4625000953674325,2.3333333333333335,6.487500190734862,-0.021442465701371982 651,2001-01-16,6.2750000953674325,6.425000190734862,6.25,6.425000190734862,123600.0,-0.021442465701371982,1.3333343929708048,-12.000190737775272,50.793653677019364,46.45666426479454,0.03326728045067551,0.04821404159506404,0.14744861663308217,0.1720896188181813,11.329740247115947,0.1750001907348624,-0.05579198700467014,-0.05312492847442574,-0.37398680477751345,0.267736947828662,-0.2135558666259696,0.10730600967711812,0.22499990463256747,28.000030517578413,-25.582430534122803,0.16043093815154363,1,-0.05000019073486417,0.03749990463256747,0.04374992847442538,0.16249990463256747,0.25,1,-0.005976080328708666,1.769228963461163,6.4124999046325675,2.3333418104599266,6.425000190734862,5.666683620919853,6.4625000953674325,-0.005976080328708666 652,2001-01-17,6.300000190734862,6.362500190734862,6.25,6.2750000953674325,296800.0,0.003984078882466768,-1.9999936421954534,-0.1666671964853846,51.181113951273964,48.01240001543345,-0.036748756549724426,0.01616696806204665,0.10845121610321495,0.14219595194598966,11.912528010792627,0.1125001907348624,-0.06611330788853387,-0.023124837875367454,-0.34238339130046835,0.29613371554973345,-0.1827541145879179,0.136504438837183,0.1875,20.000076293944957,-35.32441829857761,0.15962927671255037,1,-0.1125001907348624,0.012499809265137607,0.024999856948853427,0.1374998092651376,0.3249998092651376,2,0.01984126924056806,1.3333343929708048,6.2750000953674325,1.769228963461163,6.4124999046325675,2.3333418104599266,6.425000190734862,0.01984126924056806 653,2001-01-18,6.3499999046325675,6.4000000953674325,6.2874999046325675,6.387499809265138,350400.0,0.007936462283165913,2.5999786378582472,-1.4999904632933931,44.642854101804,49.6847345723147,-0.08818359109066432,-0.030472674097089758,0.04837337624902727,0.08754373193621756,11.98682499640853,0.11250019073486506,-0.07329386635185653,0.0237498760223378,-0.2952638708170703,0.3427636228617459,-0.13575699739736624,0.18325674944204184,0.11300027847290028,39.99996185302699,-12.794470652483682,0.15950687341970396,1,-0.16249990463256747,-0.03749990463256747,-0.015624880790709561,0.08750009536743253,-0.012499809265134942,3,0.015748016714081547,-1.9999936421954534,6.300000190734862,1.3333343929708048,6.2750000953674325,1.769228963461163,6.4124999046325675,0.015748016714081547 654,2001-01-19,6.3375000953674325,6.362500190734862,6.25,6.262499809265138,494400.0,-0.0019684739295847686,-1.2500059604701041,-2.000012715689795,44.24779059808719,51.47615561190626,-0.02545123232559554,-0.0096049412916841,0.05487472955886563,0.09626906294240012,11.77063194080997,0.1125001907348624,-0.0839498171919093,0.005625057220459695,-0.3098190148748179,0.3210691293157373,-0.15209697882717865,0.16334709326809804,0.10198008041381623,36.84211583017836,-13.089505993533699,0.1577220360476388,1,-0.11875009536743253,-0.06250000000000089,-0.02500009536743253,0.09999990463256747,0.08750009536742986,4,0.03155815483321733,2.5999786378582472,6.3499999046325675,-1.9999936421954534,6.300000190734862,1.3333343929708048,6.2750000953674325,0.03155815483321733 655,2001-01-22,6.262499809265138,6.3375000953674325,6.175000190734862,6.2750000953674325,414400.0,-0.01183436449288866,1.3636300583647725,-0.16666984556892814,41.02563182957104,51.16683362723698,0.10135950595864696,0.07204244380526337,0.12892598486719198,0.1692159084359508,11.406357611924259,0.16249990463257014,-0.07387514347113822,-0.07125022411346382,-0.38445736543204667,0.24195691720511903,-0.2278537947727548,0.08535334654582716,0.15440115948486088,34.999847412110086,-11.477077128787741,0.1566035706592913,1,0.07500028610229403,0.012500286102294034,0.1125001907348624,0.1750001907348624,0.1625003814697248,0,0.05189625485041427,-1.2500059604701041,6.3375000953674325,2.5999786378582472,6.3499999046325675,-1.9999936421954534,6.300000190734862,0.05189625485041427 656,2001-01-23,6.262499809265138,6.262499809265138,6.1875,6.262499809265138,132800.0,0.0,1.0,-0.0,39.473678927012784,49.23095792702055,0.11765087834761889,0.07904876028921848,0.1239276469767292,0.16793998137419042,11.022397445661271,0.0749998092651376,-0.023775785199607213,-0.07312521934509153,-0.3840317310383794,0.23778129234819634,-0.22857847519173546,0.0823280365015524,0.13272512073486098,38.88873582998359,-3.9941323119239556,0.15545325584664396,1,0.07500028610229403,0.012500286102294034,0.1437501907348624,0.1750001907348624,0.1125001907348624,1,0.04191621462629591,1.3636300583647725,6.262499809265138,-1.2500059604701041,6.3375000953674325,2.5999786378582472,6.3499999046325675,0.04191621462629591 657,2001-01-24,6.300000190734862,6.3125,6.25,6.25,49712.0,0.0059880850478022385,-1.4999904632932155,100.0,50.0,48.29683746844079,0.05672147510159675,0.04794446896347804,0.07934379249251222,0.13096549561748727,11.724920967586241,0.0625,0.0330076794919556,-0.038124847412110086,-0.3469293547791965,0.27067965995497634,-0.19252710109565374,0.11627740627143357,0.07441574206513657,55.555579103079076,8.375582843409148,0.15440225368354338,1,0.03749990463256925,-0.025000095367430752,0.10937476158142179,0.1374998092651376,0.0749998092651376,2,0.03571426949533563,1.0,6.262499809265138,1.3636300583647725,6.262499809265138,-1.2500059604701041,6.3375000953674325,0.03571426949533563 658,2001-01-25,6.3499999046325675,6.3499999046325675,6.199999809265138,6.25,213200.0,0.007936462283165913,2.0000047683761473,1.9999904632932333,68.4210420645538,49.577335450173365,-0.012197277211225988,0.005097504501969219,0.024307447587003317,0.08098940184545977,12.367485808406654,0.15000009536742986,0.053864242853101096,0.007499861717223055,-0.29926597964776214,0.31426570308220825,-0.14588305896526954,0.16088278239971565,0.004439390855431213,93.33318074544272,38.5252217704049,0.15338292068249249,1,-0.018749713897705078,-0.07499980926513583,0.08750009536743253,0.08750009536743253,0.012500286102294922,3,0.043307102283073995,-1.4999904632932155,6.300000190734862,1.0,6.262499809265138,1.3636300583647725,6.262499809265138,0.043307102283073995 659,2001-01-26,6.300000190734862,6.3499999046325675,6.2750000953674325,6.3499999046325675,162172.0,-0.007873970810807207,2.000009536797663,-0.4999976158119397,65.00000953674325,50.53175274289615,0.020346121489656532,0.04147176321496815,0.06697379818069482,0.13152059024951424,11.688930640295997,0.07499980926513494,0.03225073829644476,-0.03249986171722519,-0.3305638221980285,0.2655640987635781,-0.18153184195762684,0.11653211852317646,-0.4250001907348624,71.42868820520924,11.18250578707594,0.14903198024040154,1,0.0,-0.025000095367430752,0.1062498092651376,0.1374998092651376,0.22499990463257014,4,0.005952365634483536,2.0000047683761473,6.3499999046325675,-1.4999904632932155,6.300000190734862,1.0,6.262499809265138,0.005952365634483536 660,2001-01-29,6.362500190734862,6.362500190734862,6.2874999046325675,6.300000190734862,352400.0,0.00992063462028403,1.4000091552734375,-1.2500071525983005,57.57575932722604,51.285320037363554,-0.05586724187526748,-0.033579170796965485,-0.003090458829954734,0.07151760819050601,10.998327032759004,0.07500028610229492,0.009912617345369412,0.03687512874603183,-0.2510936405928703,0.32484389808493397,-0.1071092559234188,0.18085951341548245,-0.4780001926422113,100.0,36.30065264541608,0.14398438466945088,1,-0.07500004768371493,-0.08750009536743075,0.031249761581421787,0.0749998092651376,0.1999998092651376,0,0.009823182416719423,2.000009536797663,6.300000190734862,2.0000047683761473,6.3499999046325675,-1.4999904632932155,6.300000190734862,0.009823182416719423 661,2001-01-30,6.4749999046325675,6.5,6.300000190734862,6.362500190734862,385232.0,0.01768168338313414,1.4615375586509889,1.7999954223632812,49.09088765292611,51.05307267088047,-0.15311520127343936,-0.15812393326489893,-0.12119718072522634,-0.037805557198779205,10.021568159345811,0.1999998092651376,-0.0058977377040623225,0.15187485218048025,-0.1296009563605267,0.4333506607214872,0.011136947909976769,0.2926127564509837,-0.5713798988342278,91.66664017572995,29.69825578027573,0.14073790427050334,1,-0.13749980926513583,-0.19999980926513583,-0.08124995231628329,-0.03749990463256747,0.0,1,-0.007721963650058505,1.4000091552734375,6.362500190734862,2.000009536797663,6.300000190734862,2.0000047683761473,6.3499999046325675,-0.007721963650058505 662,2001-01-31,6.512499809265138,6.512499809265138,6.4375,6.5,866000.0,0.005791491148245509,11.000152590217404,0.11110969825668682,53.57141154151384,52.04513460862601,-0.1757880844710531,-0.21034635730292894,-0.15834231857682468,-0.07267696474065577,8.822876831567633,0.0749998092651376,-0.019927155069196623,0.19187476634979372,-0.08141837810227592,0.46516791080186337,0.055228194123759344,0.3285213385758281,-0.5730970038146985,100.0,40.34497957788443,0.13664657222603474,1,-0.1687498092651376,-0.23749971389770597,-0.11874985694885343,-0.0749998092651376,-0.0625,2,-0.021113215092846693,1.4615375586509889,6.4749999046325675,1.4000091552734375,6.362500190734862,2.000009536797663,6.300000190734862,-0.021113215092846693 663,2001-02-01,6.4375,6.512499809265138,6.387499809265138,6.512499809265138,598000.0,-0.011516285829051065,2.3333418104598476,-6.000076295109128,50.847445572619044,52.778429605796205,-0.09730362709406304,-0.13124630170770946,-0.07700137103654647,0.005340266886321388,8.135522990906551,0.125,-0.0153533875998626,0.1099999666213991,-0.16798620854035828,0.3879861417831565,-0.02899312095947959,0.2489930542022778,-0.45224943424438546,68.42109489974324,11.841298757923965,0.1389930875808786,2,-0.09375,-0.16249990463256836,-0.07500004768371582,0.0,-0.0625,3,-0.009708737864077666,11.000152590217404,6.512499809265138,1.4615375586509889,6.4749999046325675,1.4000091552734375,6.362500190734862,-0.009708737864077666 664,2001-02-02,6.362500190734862,6.487500190734862,6.3499999046325675,6.4124999046325675,1416400.0,-0.011650455808176696,-2.6666603088621437,0.6666645473850105,46.87501303853624,53.42836085123679,-0.020545160551615815,-0.029193181841594473,0.001583942633325286,0.08095611815870019,8.659774490744521,0.13750028610229492,-0.014635146905399132,0.016875147819518155,-0.2145783415393545,0.24832863717839082,-0.09885159685991773,0.13260189249895404,-0.33506968549848626,33.33347461847686,-18.90695274019825,0.11572674467943622,2,-0.012500286102294034,-0.08750009536743075,-2.3841857821338408e-07,0.0749998092651376,-0.08750009536742986,4,0.0,2.3333418104598476,6.4375,11.000152590217404,6.512499809265138,1.4615375586509889,6.4749999046325675,0.0 665,2001-02-05,6.175000190734862,6.362500190734862,6.125,6.324999809265138,1536000.0,-0.029469547250157935,1.1111092273131948,3.0000095367977697,44.11764540886581,53.94435712699824,0.17124610788553252,0.18138955017498404,0.18854973592131063,0.26599221740279777,8.77119579796798,0.2375001907348624,-0.01054127674648786,-0.17937486171722483,-0.3643845774230732,0.005634853988623512,-0.27187971957014945,-0.08687000386430022,-0.10876414117618527,12.903281379591839,-40.65175272196942,0.0925048578529244,2,0.14374971389770597,0.09999990463256925,0.1874997615814218,0.2624998092651376,0.012499809265137607,0,0.056680144748451955,-2.6666603088621437,6.362500190734862,2.3333418104598476,6.4375,11.000152590217404,6.512499809265138,0.056680144748451955 666,2001-02-06,5.875,6.1624999046325675,5.824999809265138,6.1624999046325675,5534000.0,-0.04858302533900982,1.3478275291865924,1.9166709052299347,31.111086621675838,51.84558897385111,0.4587404089048528,0.477311699735556,0.48492164519673686,0.5617590069007736,9.569638580626874,0.3500003814697248,-0.012719904014918626,-0.4612500429153439,-0.7411583790388478,-0.18134170679183992,-0.6012042109770954,-0.32129587485359234,0.6374998092651376,7.2727550159799845,-48.439547424245085,0.13995416806175193,2,0.2937498092651376,0.375,0.484375,0.5625,0.25,1,0.11702127659574457,1.1111092273131948,6.175000190734862,-2.6666603088621437,6.362500190734862,2.3333418104598476,6.4375,0.11702127659574457 667,2001-02-07,5.949999809265138,6.0250000953674325,5.875,5.875,2383600.0,0.012765924981299914,-3.0000127156899135,-0.2608689883253678,32.60867852568482,47.86643746953233,0.3675206681312222,0.37943274914434966,0.40870215370848495,0.48531401213645164,9.522917780548493,0.15000009536743253,-0.0019400931672954869,-0.35937521457671995,-0.6785925194679807,-0.04015790968545918,-0.5189838670223503,-0.19976656213108956,0.5487500000000001,18.181818181818183,-37.885542281259035,0.15960865244563052,2,0.21875,0.3000001907348624,0.4125001430511466,0.4875001907348624,0.2250003814697248,2,0.08823531297428233,1.3478275291865924,5.875,1.1111092273131948,6.175000190734862,-2.6666603088621437,6.362500190734862,0.08823531297428233 668,2001-02-08,6.012499809265138,6.0250000953674325,5.887499809265138,6.0,1718800.0,0.01050420201739799,6.333273994201372,0.16666454738502826,36.45831387902874,44.69513795200849,0.28173957593809185,0.2967034303558709,0.34971331987804266,0.42331430262913017,9.473672130378993,0.13750028610229492,0.012709784056618822,-0.27437520027160556,-0.6111043931661939,0.0623539926229828,-0.4427397967188993,-0.10601060382431182,0.4727750000000004,28.301870496140758,-28.949932566242076,0.1683645964472941,2,0.15625,0.1875,0.3625001907348624,0.4250001907348624,0.0625,3,0.07276507507340324,-3.0000127156899135,5.949999809265138,1.3478275291865924,5.875,1.1111092273131948,6.175000190734862,0.07276507507340324 669,2001-02-09,6.25,6.25,6.012499809265138,6.012499809265138,514800.0,0.03950107247718826,-1.0000000000000075,19.000305180436513,49.54129114625764,43.80241926523422,0.04067879419811948,0.047875021403044116,0.12097429885307953,0.1904947875296319,8.952232868765279,0.2375001907348624,0.011708235119488819,-0.028125000000000178,-0.35878178077993184,0.3025317807799315,-0.19345339038996645,0.1372033903899661,0.22206930926513824,79.06974681073802,18.21821755412688,0.16532839038996602,2,-0.0812501907348624,-0.0812501907348624,0.1312500238418579,0.1875,-0.28749990463256747,4,0.020000000000000018,6.333273994201372,6.012499809265138,-3.0000127156899135,5.949999809265138,1.3478275291865924,5.875,0.020000000000000018 670,2001-02-12,6.2750000953674325,6.2750000953674325,6.125,6.25,268000.0,0.004000015258789125,10.999961853172081,0.10526347490533948,50.45046097717469,43.953482967928515,0.0021920525622043385,0.012696573496216779,0.0999678537241655,0.16777359351765675,8.889098215053682,0.15000009536743253,-0.014942864281394463,0.0037500858306893647,-0.3208043121290709,0.32830448379044963,-0.15852711314919077,0.1660272848105695,0.18412782389770577,100.0,34.86790447106239,0.16227719897988013,2,-0.10625028610229492,-0.10625028610229492,0.04999995231628329,0.16249990463256747,-0.30000019073486506,0,0.0,-1.0000000000000075,6.25,6.333273994201372,6.012499809265138,-3.0000127156899135,5.949999809265138,0.0 671,2001-02-13,6.237500190734862,6.300000190734862,6.1500000953674325,6.1500000953674325,397600.0,-0.005976080328708666,-2.4285698715538624,3.4999904632930203,47.7477458900899,43.30640900665919,0.0027488066937291222,0.04979610487923036,0.1386901589101477,0.20855501596872283,8.833050618042742,0.15000009536742986,-0.03697602354124552,-0.031874823570252175,-0.35677110559508396,0.2930214584545796,-0.1943229645826685,0.13057331744216416,0.2089451663302757,85.29412424687808,18.167831422577223,0.162448141012416,2,-0.06875038146972479,-0.06875038146972479,0.05624985694885343,0.1999998092651376,-0.3000001907348624,1,-0.008016062397742663,10.999961853172081,6.2750000953674325,-1.0000000000000075,6.25,6.333273994201372,6.012499809265138,-0.008016062397742663 672,2001-02-14,6.425000190734862,6.4375,6.237500190734862,6.25,839600.0,0.03006011932128061,1.0000000000000089,2.0000000000000306,52.45902715784568,43.48547362723993,-0.22179209030934466,-0.13476871399518764,-0.04618942200528764,0.02486138520286474,8.718721123463634,0.1999998092651376,-0.049277612581637875,0.1493751764297473,-0.18273089919158014,0.4814812520510747,-0.016677861380916426,0.315428214240411,-0.6000003814697248,97.72730819448691,32.51497503420373,0.16605303781066352,2,-0.2687501907348624,-0.2562503814697248,-0.13125014305114657,0.012499809265137607,-0.9374999999999991,2,-0.0466926353041166,-2.4285698715538624,6.237500190734862,10.999961853172081,6.2750000953674325,-1.0000000000000075,6.25,-0.0466926353041166 673,2001-02-15,6.449999809265138,6.5,6.425000190734862,6.425000190734862,1152000.0,0.003890991095428342,-5.000076295109128,0.1428548073307611,54.9999904632508,44.388248896652655,-0.273604591815376,-0.16010092307677137,-0.06943301530125989,0.00405173679468529,8.544114641658712,0.0749998092651376,-0.062043658816010705,0.1693747997283941,-0.1703692406799382,0.5091188401367264,-0.0004972204757720533,0.33924681993256023,-0.6127499961853031,89.74355463133426,24.271706760647547,0.16987202020416595,2,-0.28749990463256925,-0.28125,-0.1562497615814218,-0.012499809265137607,-0.9499998092651376,3,-0.04263560103292574,1.0000000000000089,6.425000190734862,-2.4285698715538624,6.237500190734862,10.999961853172081,6.2750000953674325,-0.04263560103292574 674,2001-02-16,6.5374999046325675,6.5625,6.449999809265138,6.449999809265138,826800.0,0.013565906659677607,-1.5714301284461984,3.500057221331793,55.73769876694529,45.67936593643926,-0.3728830725679311,-0.24437870781754611,-0.16298955262178705,-0.07950540274208961,8.661853165396659,0.1125001907348624,-0.08112540825668901,0.24687490463256712,-0.1111969793218277,0.6049467885869619,0.0678389626553697,0.4259108466097645,-0.6737400840759262,94.285692487444,31.810733262034475,0.17903594197719735,2,-0.3437499999999991,-0.3437499999999991,-0.24374985694885165,-0.09999990463256747,-0.8624997138977051,4,-0.0707457135165227,-5.000076295109128,6.449999809265138,1.0000000000000089,6.425000190734862,-2.4285698715538624,6.237500190734862,-0.0707457135165227 675,2001-02-19,6.5875000953674325,6.7249999046325675,6.5250000953674325,6.5250000953674325,565200.0,0.007648212843480717,-5.399993896484318,0.7142849357769312,53.84616137021357,48.205485352943455,-0.40031401353724494,-0.2833076123803533,-0.21899301730296283,-0.12543144562357877,9.422956092375525,0.19999980926513494,-0.09258412806723637,0.2806250810623174,-0.10080878944841931,0.6620589515730542,0.08990814580694906,0.4713420163176858,-0.6818158640441894,76.08698176076555,16.589739754141306,0.19071693525536845,2,-0.28750014305114835,-0.31250023841858,-0.2937500476837167,-0.15000009536743253,-0.8875002861022949,0,-0.09487665896802377,-1.5714301284461984,6.5374999046325675,-5.000076295109128,6.449999809265138,1.0000000000000089,6.425000190734862,-0.09487665896802377 676,2001-02-20,6.5250000953674325,6.625,6.5,6.5374999046325675,636800.0,-0.009487665896802389,-3.0,-0.19999694824215908,50.42017776492676,50.18454082397034,-0.26363970887618393,-0.21094887784830085,-0.16133145114521596,-0.05957855090832265,10.172865819531673,0.125,-0.09684223843321416,0.2050000667572034,-0.18789743176177165,0.5978975652761784,0.008551317497715871,0.4014488160166909,-0.5537706101794431,58.97437402248361,4.4104183094109075,0.19644874925948738,2,-0.21875023841858,-0.25000023841858,-0.2312500476837167,-0.15000009536743253,-0.7125000953674325,1,-0.08429121573888554,-5.399993896484318,6.5875000953674325,-1.5714301284461984,6.5374999046325675,-5.000076295109128,6.449999809265138,-0.08429121573888554 677,2001-02-21,6.5250000953674325,6.5875000953674325,6.4749999046325675,6.5,2327200.0,0.0,-1.9999936421954534,-2.000038147555097,53.09734871770465,52.0333224727121,-0.19388776900326388,-0.20367045793774086,-0.1698964152844793,-0.05619161694369712,10.658740592014098,0.11250019073486506,-0.08340321449427623,0.19375007152557444,-0.20948523828689591,0.5969853813380448,-0.00786758338066118,0.39536772643181006,-0.4934689766238769,33.333333333333925,-18.67318015890475,0.20161765490623532,2,-0.15625023841858,-0.25000023841858,-0.25625014305114835,-0.15000009536743253,-0.7125000953674325,2,-0.09003832747597063,-3.0,6.5250000953674325,-5.399993896484318,6.5875000953674325,-1.5714301284461984,6.5374999046325675,-0.09003832747597063 678,2001-02-22,6.625,6.675000190734862,6.5,6.5250000953674325,2841600.0,0.015325655658390724,-1.333334392970777,3.9999809265862534,59.13042814835259,53.098782139611544,-0.22112081641455728,-0.29725196278417965,-0.2794907375027904,-0.15318665501720918,11.585441229641813,0.1750001907348624,-0.02115242675463236,0.2799999713897705,-0.1441400587315007,0.7041400015110417,0.06792995632913534,0.49206998645040567,-0.5379913783853238,63.636410925982844,8.88503688837936,0.2120700150606355,2,-0.20000004768371582,-0.35000014305114746,-0.375,-0.25,-0.8375000953674325,3,-0.1716980844173791,-1.9999936421954534,6.5250000953674325,-3.0,6.5250000953674325,-5.399993896484318,6.5875000953674325,-0.1716980844173791 679,2001-02-23,6.3375000953674325,6.5999999046325675,6.25,6.5999999046325675,525200.0,-0.043396212020010205,1.6666678776825627,-2.625000596047022,55.284550071936565,53.63590315014065,0.08950908920347178,-0.007166018190584822,0.001323737497979316,0.13487847138531617,12.07062256146674,0.375,0.03243544342885851,-0.009374928474425559,-0.43300860486452475,0.41425874791567363,-0.2211917666694756,0.20244190972062448,-0.19945217111132507,18.421076407397923,-39.904363667993124,0.21181683819504973,2,0.09999990463256747,-0.06250023841857999,-0.08750009536743253,0.03749990463256747,-0.6125001907348651,4,-0.13214991444017898,-1.333334392970777,6.625,-1.9999936421954534,6.5250000953674325,-3.0,6.5250000953674325,-0.13214991444017898 680,2001-02-26,6.425000190734862,6.4749999046325675,6.2750000953674325,6.324999809265138,177200.0,0.013806720954748553,1.0,-0.3809541109750695,70.75472716633445,56.19223440305671,0.028523692451106974,-0.09459355260220637,-0.09037096562098501,0.04785937064875778,12.5114785658064,0.19999980926513494,0.08356517452397494,0.07500016689300448,-0.35003857295812857,0.5000389067441375,-0.1375192030325616,0.28751953681857056,-0.23999610804863813,41.17649698751236,-22.63159331175946,0.21251936992556641,2,0.05624985694885254,-0.15000033378600985,-0.17812514305114657,-0.1125001907348624,-0.75,0,-0.11673151404439386,1.6666678776825627,6.3375000953674325,-1.333334392970777,6.625,-1.9999936421954534,6.5250000953674325,-0.11673151404439386 681,2001-02-27,6.425000190734862,6.5250000953674325,6.375,6.5,212400.0,0.0,1.4000015258788863,-0.74999523164663,69.00001525878899,58.03012196982818,0.06472400375362675,-0.10385623026628643,-0.09545800819962569,0.04834524843212318,12.326118470505717,0.15000009536743253,0.1008648219665238,0.07750015258788956,-0.34502364943101593,0.500023954606795,-0.13376174842156363,0.28876205359734275,-0.19679644229293025,41.17649698751236,-27.229710839868723,0.21126190100945286,2,0.06249976158142179,-0.15000033378600985,-0.11875009536743075,-0.1125001907348624,-0.8625001907348624,1,-0.11284052294896552,1.0,6.425000190734862,1.6666678776825627,6.3375000953674325,-1.333334392970777,6.625,-0.11284052294896552 682,2001-02-28,6.375,6.387499809265138,6.262499809265138,6.362500190734862,593200.0,-0.007782130622651984,5.666768393478995,-0.16666454738502826,64.64647009547528,59.10195304007534,0.11944691263102936,-0.06818102879533061,-0.04720101028889978,0.09994262804361931,11.922251784411575,0.1625003814697248,0.11527085995171138,0.03437495231628418,-0.3812631086276612,0.4500130132602296,-0.17344407815568808,0.24219398278825643,0.34999990463256747,29.41175150624382,-42.24700704653502,0.20781903047197262,2,0.11249995231628418,-0.10000014305114746,-0.06874990463256836,-0.0625,-0.6875,2,-0.08823529411764708,1.4000015258788863,6.425000190734862,1.0,6.425000190734862,1.6666678776825627,6.3375000953674325,-0.08823529411764708 683,2001-03-01,6.375,6.375,6.25,6.3499999046325675,878800.0,0.0,8.999961853172863,2.0000381475546707,56.25,59.15887539930364,0.12034494257103656,-0.07705405167643775,-0.04535337170030562,0.09975973223415302,11.85180684590173,0.125,0.1390761613198066,0.037499952316284,-0.3760056786669157,0.4510055832994837,-0.1692528631753163,0.2442527678078843,0.34074990272521877,35.71429544565903,-33.56091892742471,0.2067528154915999,3,0.11249995231628418,-0.10000014305114746,-0.06874990463256836,-0.0625,-0.625,3,-0.08823529411764708,5.666768393478995,6.375,1.4000015258788863,6.425000190734862,1.0,6.425000190734862,-0.08823529411764708 684,2001-03-02,6.362500190734862,6.362500190734862,6.2874999046325675,6.3125,281200.0,-0.001960754394531361,2.0000000000001066,1.9999999999998934,54.43038585915449,59.22378923140819,0.11779824218828328,-0.06804283388577925,-0.029098208348428578,0.11319963622304652,12.024190489301844,0.08750009536743253,0.14128007675651588,0.025000143051146395,-0.3885054879320533,0.4385057740343461,-0.1817526724404539,0.2317529585427467,0.334619715881348,40.909146080312766,-23.46836295445648,0.2067528154915999,3,0.09999990463256925,-0.08750033378600985,-0.05937504768371493,-0.05000019073486239,-0.6625003814697248,4,-0.09037332320077829,8.999961853172863,6.375,5.666768393478995,6.375,1.4000015258788863,6.425000190734862,-0.09037332320077829 685,2001-03-05,6.5250000953674325,6.5250000953674325,6.362500190734862,6.4000000953674325,501600.0,0.025540259294483558,1.5999984741211222,2.49999046329326,62.921347351420806,60.612808074351975,-0.06090437136214799,-0.21394632445793071,-0.1858770685387956,-0.05059912733942529,12.146340489064986,0.16249990463257014,0.14114254075556243,0.17000005245208794,-0.24417328407342875,0.5841733889776046,-0.03708661581067041,0.3770867207148463,0.1542350149841294,100.0,36.687478031079735,0.20708666826275848,3,-0.06250000000000089,-0.25000023841858,-0.23749995231628507,-0.21250009536743253,-0.7750000953674325,0,-0.12260539142410787,2.0000000000001066,6.362500190734862,8.999961853172863,6.375,5.666768393478995,6.375,-0.12260539142410787 686,2001-03-06,6.5625,6.574999809265138,6.4749999046325675,6.5250000953674325,451600.0,0.005747111737085087,2.200021362467636,0.29999923706053977,57.142850065493974,61.062308224106346,-0.1033990248715897,-0.2079619067535532,-0.21710222101792365,-0.08919301705824445,11.074293465997211,0.09999990463257014,0.13372471541572484,0.17312495708465558,-0.18341875951229092,0.5296686736816021,-0.005146901213818111,0.3513968153831293,0.0995657059374997,96.15390258431194,35.658148250277655,0.1782718582984734,3,-0.09999990463256836,-0.28750014305114746,-0.28124988079071045,-0.25,-0.625,1,-0.13523806617373524,1.5999984741211222,6.5250000953674325,2.0000000000001066,6.362500190734862,8.999961853172863,6.375,-0.13523806617373524 687,2001-03-07,6.4749999046325675,6.574999809265138,6.387499809265138,6.574999809265138,216800.0,-0.013333347865513545,2.7500035762820305,-2.666670905230074,51.21951673372616,60.18331806692564,-0.02652691924938555,-0.08338885238527372,-0.12502071155535788,-0.0031072356021351055,9.766731115488122,0.1875,0.12348096040513035,0.05937485694885147,-0.23238424330330698,0.3511339572010099,-0.0865046931772282,0.20525440707493114,0.1705831730674321,69.23078051686198,11.921012569378199,0.14587955012607934,3,-0.04999995231628329,-0.20000004768371493,-0.16874980926513583,-0.16249990463256747,-0.47499990463256747,2,-0.14092662827372637,2.200021362467636,6.5625,1.5999984741211222,6.5250000953674325,2.0000000000001066,6.362500190734862,-0.14092662827372637 688,2001-03-08,6.449999809265138,6.5,6.375,6.4749999046325675,808800.0,-0.0038610186464317353,2.3333206177242873,0.25000119209401017,45.454540950771175,59.09109483124059,-0.032364639510994664,-0.02522511045373843,-0.09603821441598281,0.01872209977535899,8.363480198121863,0.125,0.12266093693727775,0.012499761581421964,-0.20918630076730782,0.23418582393015175,-0.09834326959294248,0.12334279275578641,0.1797599453268619,56.52172470813437,3.7285052444195443,0.11084303117436471,3,-0.03749990463256925,-0.17499995231628507,-0.1406247615814218,-0.1374998092651376,-0.4499998092651376,3,-0.1182170281881002,2.7500035762820305,6.4749999046325675,2.200021362467636,6.5625,1.5999984741211222,6.5250000953674325,-0.1182170281881002 689,2001-03-09,6.375,6.449999809265138,6.324999809265138,6.449999809265138,77444.0,-0.011627877749299076,2.3333418104598476,2.9999809265866797,39.24049838309897,55.589513855325535,0.054215245197541506,0.06284145611243908,-0.02550191162756832,0.09068160519116564,8.128672375285541,0.125,0.11464180128146584,-0.06875004768371618,-0.27466577480863474,0.1371656794412024,-0.1717079112461759,0.03420781587874355,0.23956936440831988,20.000076293944957,-28.613705033589696,0.10295786356245935,3,0.03749990463256836,-0.10000014305114746,-0.06562495231628418,-0.0625,-0.375,4,-0.0980392156862745,2.3333206177242873,6.449999809265138,2.7500035762820305,6.4749999046325675,2.200021362467636,6.5625,-0.0980392156862745 690,2001-03-12,6.2750000953674325,6.3499999046325675,6.2249999046325675,6.300000190734862,528800.0,-0.015686259550206638,1.0000076294236637,0.333335452614954,37.80487351017405,52.123386994368325,0.1460597670936865,0.1716415102250064,0.06878045106515085,0.18563171860625882,8.158263914318939,0.15000009536743253,0.08390991743449394,-0.16874995231628365,-0.3746656794412022,0.03716577480863492,-0.2717078158787434,-0.06579208875382392,0.32498649446455463,14.285772673954083,-31.65354600375123,0.10295786356245935,3,0.12499976158142001,-2.384185799897409e-07,0.03749990463256747,0.03749990463256747,-0.16249990463257014,0,-0.09163351033680356,2.3333418104598476,6.375,2.3333206177242873,6.449999809265138,2.7500035762820305,6.4749999046325675,-0.09163351033680356 691,2001-03-13,6.1875,6.25,6.1500000953674325,6.2249999046325675,113932.0,-0.013944238093642425,1.2857096146614801,1.4999904632932866,34.831452487076035,48.81060726010173,0.21939980410853366,0.26899517584098476,0.1486224113087733,0.2669231809381216,8.461791266922605,0.125,0.0771810829716042,-0.25375003814697283,-0.4711055287779864,-0.036394547515959275,-0.36242778346248006,-0.1450722928314656,0.38998738872002203,8.823512912197742,-37.111292341257524,0.10867774531550699,3,0.17499995231628507,0.08749985694885254,0.109375,0.125,-0.0625,1,-0.07070707070707072,1.0000076294236637,6.2750000953674325,2.3333418104598476,6.375,2.3333206177242873,6.449999809265138,-0.07070707070707072 692,2001-03-14,6.125,6.2249999046325675,6.0625,6.199999809265138,151332.0,-0.010101010101010055,1.5999984741211164,2.000000000000071,26.744181920283424,45.532183029022114,0.27123076186109873,0.32450508147643653,0.20137120760096217,0.32198972170112583,9.088278000821598,0.16249990463256747,0.03707357304002468,-0.3012500286102293,-0.5606648427696035,-0.04183521445085514,-0.4309574356899164,-0.17154262153054223,0.41828840525181477,14.285714285714285,-28.195061917984553,0.12970740707968723,3,0.19374990463256836,0.17499995231628418,0.08437490463256836,0.16249990463256836,-0.0749998092651376,2,-0.030612244897959218,1.2857096146614801,6.1875,1.0000076294236637,6.2750000953674325,2.3333418104598476,6.375,-0.030612244897959218 693,2001-03-15,6.175000190734862,6.175000190734862,6.0625,6.0625,358800.0,0.00816329644650815,1.0000000000000158,-1.5000063578449152,40.298514260987766,43.96197507367026,0.21219129947334814,0.2665103922016643,0.15046221918599034,0.2647713544528445,9.444479535980458,0.1125001907348624,0.0004943352727098116,-0.23749985694885378,-0.5197604334667529,0.04476071956904537,-0.37863014520780336,-0.0963695686899042,0.3202093739917711,29.032321576676388,-15.810583741493424,0.14113028825894952,3,0.14374971389770597,0.13124966621399015,0.034374713897705966,0.11249971389770597,-0.0625,3,-0.028340110984520717,1.5999984741211164,6.125,1.2857096146614801,6.1875,1.0000076294236637,6.2750000953674325,-0.028340110984520717 694,2001-03-16,6.074999809265138,6.175000190734862,6.0625,6.175000190734862,2146000.0,-0.01619439326006311,1.24999523164663,-0.8888907726868052,29.41175150624383,40.23868664642837,0.29851279831605915,0.34792304169468213,0.25804443484512607,0.35669919540219563,9.523744328533592,0.1125001907348624,-0.02986150930084097,-0.3143752336502068,-0.6276007407118618,-0.001149726588551836,-0.47098798718103385,-0.15776248011937977,0.3769387989888324,4.347761186603765,-39.266949386874906,0.1566127535308275,3,0.24375009536743075,0.29375004768371493,0.109375,0.21250009536743075,0.07500028610229492,4,-0.01234564800327298,1.0000000000000158,6.175000190734862,1.5999984741211164,6.125,1.2857096146614801,6.1875,-0.01234564800327298 695,2001-03-19,5.9625000953674325,6.050000190734862,5.887499809265138,6.050000190734862,546800.0,-0.018518472004909192,2.7142903853385345,0.8749976158233017,25.97402340044067,36.77548368364467,0.3607696193046186,0.43342021978394296,0.3769750474244331,0.4603902344056712,9.1896225295856,0.1875,-0.050131417870979966,-0.3956249475479119,-0.7478990547089577,-0.043350840386866096,-0.5717620011284348,-0.219487893967389,0.45049465206114014,20.689723210973746,-22.273656989068172,0.17613705358052292,3,0.2687497138977051,0.34374976158142,0.20624971389770508,0.32499980926513583,0.19999980926513494,0,0.0062892920809682895,1.24999523164663,6.074999809265138,1.0000000000000158,6.175000190734862,1.5999984741211164,6.125,0.0062892920809682895 696,2001-03-20,5.9749999046325675,5.9749999046325675,5.9124999046325675,5.9625000953674325,1043600.0,0.0020964040360933467,9.000152590220388,-0.14285480733073283,28.37836653581553,34.23757810609905,0.2862736720225172,0.39800922550003204,0.36352746450649054,0.4380670618249445,8.987362535554631,0.0625,-0.06866399990715699,-0.35562512874603325,-0.7376622030559048,0.0264119455638383,-0.5466436659009686,-0.16460659159109792,0.37493545021639285,25.925946857043165,-17.97701301960084,0.19101853715493566,3,0.2187500000000009,0.33124995231628507,0.19374990463257014,0.3125000000000009,0.27500009536743253,1,0.02301260055179033,2.7142903853385345,5.9625000953674325,1.24999523164663,6.074999809265138,1.0000000000000158,6.175000190734862,0.02301260055179033 697,2001-03-21,5.9375,6.0,5.887499809265138,6.0,450000.0,-0.0062761347667124046,2.6000061035155966,-5.000076295110194,27.272718265173992,32.21737558547714,0.2676582264590053,0.4102732843482091,0.39156482200373866,0.4638291009518305,8.860732066988252,0.1125001907348624,-0.11568098133364657,-0.3637500286102293,-0.7722856311925934,0.044785573972134785,-0.5680178299014118,-0.15948222731904682,0.35694308937890185,17.391347614656176,-26.409467602157,0.2042678012911821,3,0.2312498092651376,0.36874985694885254,0.2312498092651376,0.34999990463256836,0.33750009536743253,2,0.03157894736842115,9.000152590220388,5.9749999046325675,2.7142903853385345,5.9625000953674325,1.24999523164663,6.074999809265138,0.03157894736842115 698,2001-03-22,5.487500190734863,5.9000000953674325,5.462500095367432,5.9000000953674325,1291200.0,-0.07578944156044409,1.1212126116232648,6.599998474121108,18.749991485048355,29.940652596804853,0.6333756744740491,0.8123338127728301,0.8274839009122221,0.9029477595841353,8.891780476612809,0.47499990463256836,-0.1723523502398958,-0.7568748474121092,-1.2770895444071364,-0.236660150417082,-1.0169821959096232,-0.49676749891459515,0.7581097050303871,3.5087848450798154,-38.978274999211564,0.2601073484975138,3,0.4187498092651367,0.6062498092651367,0.6749997138977051,0.7999997138977051,0.7499999999999991,3,0.10250569119792075,2.6000061035155966,5.9375,9.000152590220388,5.9749999046325675,2.7142903853385345,5.9625000953674325,0.10250569119792075 699,2001-03-23,5.5,5.525000095367432,5.462500095367432,5.5,1630000.0,0.002277869490782347,1.4999904632932155,-0.0,8.99998054503628,26.740108934011765,0.5405488622258252,0.7735329851323147,0.8019672149756687,0.8819240917080347,10.333028002881237,0.0625,-0.22118487080583815,-0.7025000333786009,-1.3173705670774396,-0.08762949967976219,-1.0099353002280207,-0.3950647665291811,0.6359745237095558,6.382961454519492,-27.638197946415,0.30743526684941946,3,0.3562500476837158,0.59375,0.6656248569488525,0.7874999046325684,0.7375001907348624,4,0.11136367104270217,1.1212126116232648,5.487500190734863,2.6000061035155966,5.9375,9.000152590220388,5.9749999046325675,0.11136367104270217 700,2001-03-26,5.675000190734862,5.675000190734862,5.550000190734863,5.550000190734863,422800.0,0.03181821649724781,1.0000000000000142,100.0,18.01802049489328,24.871949823769235,0.30339328036040314,0.5686170259727952,0.6161182685135325,0.6959381034117067,11.49031925806541,0.1750001907348624,-0.26236699371033545,-0.48999984264373886,-1.1383073049059798,0.15830761961850204,-0.8141535737748589,-0.16584611151261885,0.36668791300679615,39.53490847829908,12.82069329685013,0.32415373113112034,3,0.1687498092651376,0.4187498092651376,0.518749713897706,0.612499713897706,0.5749998092651376,0,0.08370042091065755,1.4999904632932155,5.5,1.1212126116232648,5.487500190734863,2.6000061035155966,5.9375,0.08370042091065755 701,2001-03-27,5.699999809265138,5.8375000953674325,5.6875,5.6875,1150800.0,0.004405218976219594,-23.00038147554756,0.09999847412110156,20.754698647761074,24.20645168237786,0.22570478512276448,0.5128092857472408,0.5847694221679633,0.6601861152090622,12.12390479732076,0.16249990463257014,-0.29438875801950193,-0.42875020503997696,-1.0966268144541207,0.23912640437416677,-0.7626885097470488,-0.0948119003329051,0.26060197330412915,44.18600112311821,21.90594196754116,0.33393830470707203,3,0.11875033378600985,0.36875033378600985,0.5875000953674308,0.5875000953674308,0.5750002861022949,1,0.081140370323461,1.0000000000000142,5.675000190734862,1.4999904632932155,5.5,1.1212126116232648,5.487500190734863,0.081140370323461 702,2001-03-28,5.8125,5.8125,5.75,5.7750000953674325,223952.0,0.019736876227960165,2.3333418104599266,3.0000381475544575,27.43362592860899,22.777019645446885,0.07176123701669201,0.3752463776532675,0.4662904072378584,0.5372789914286127,13.207624291064961,0.1125001907348624,-0.3178380658141542,-0.2881250143051144,-0.9597037888130151,0.3834537602027863,-0.6239144015590643,0.04766437294883552,0.07836754636100984,79.99997820172975,59.487985928990746,0.33578938725395036,3,0.006250143051147461,0.25625014305114746,0.47812485694885254,0.47499990463256836,0.5,2,0.07526881720430101,-23.00038147554756,5.699999809265138,1.0000000000000142,5.675000190734862,1.4999904632932155,5.5,0.07526881720430101 703,2001-03-29,5.8125,5.8125,5.75,5.762499809265138,197200.0,0.0,1.4999904632932155,1.3333418104599344,28.97195661939284,22.728153546907887,0.016687932525771387,0.34882923990534387,0.4585764258078484,0.5285627124200722,14.285965724275346,0.0625,-0.3323683432433837,-0.2600000143051151,-0.9303102045349876,0.4103101759247574,-0.5951551094200518,0.07515508080982158,0.02500009536743253,93.333307902018,69.75106318689305,0.33515509511493624,3,-0.05624985694885254,0.25625014305114746,0.5093748569488525,0.47499990463256836,0.4875001907348624,3,0.07956990888041848,2.3333418104599266,5.8125,-23.00038147554756,5.699999809265138,1.0000000000000142,5.675000190734862,0.07956990888041848 704,2001-03-30,5.7874999046325675,5.8125,5.587500095367432,5.8125,3134800.0,-0.0043010916761174744,16.999923706345726,-0.5000000000000266,30.69305883623754,23.252490817551987,-0.0037801085941264745,0.3462979079702695,0.47581595873118676,0.5468081449618305,15.651300185471346,0.22499990463256836,-0.3351037562960357,-0.2562500953674327,-0.9235058281750081,0.41100563744014273,-0.5898779617712204,0.07737777103635501,-0.32499980926513583,82.60862354066992,55.460695730100944,0.3336278664037878,3,-0.05624985694885165,0.24375009536743253,0.5625000000000009,0.5000000000000009,0.5500001907348651,4,0.07775383041338713,1.4999904632932155,5.8125,2.3333418104599266,5.8125,-23.00038147554756,5.699999809265138,0.07775383041338713 705,2001-04-02,5.7249999046325675,5.75,5.625,5.75,355200.0,-0.010799136247064522,8.999961853172863,1.0,31.313123139612074,23.578574884640492,0.024012802476021555,0.3644778663951689,0.5320869881461707,0.6051153133995193,16.54076943080248,0.16249990463256747,-0.3669044760477078,-0.2787500858306897,-0.9199403384618119,0.36244016680043245,-0.5993452121462512,0.04184504048487181,-0.2554998111724842,54.99992370605413,24.479294117167058,0.3205951263155611,4,0.006250143051148349,0.2937500476837167,0.6312500238418588,0.5625000000000009,0.6125001907348651,0,0.08951970212044702,16.999923706345726,5.7874999046325675,1.4999904632932155,5.8125,2.3333418104599266,5.8125,0.08951970212044702 706,2001-04-03,5.675000190734862,5.7249999046325675,5.625,5.7249999046325675,132800.0,-0.008733574625433005,3.0000190735954324,1.9999809265863602,31.632652266826412,24.063011995935206,0.03015327484989694,0.36320069742594985,0.5751483025351058,0.6485929897933582,17.23794794005063,0.09999990463256747,-0.3842129365052527,-0.28437480926513725,-0.8842582238015542,0.31550860527127966,-0.5843165165333453,0.015566898003070762,-0.19864009914398117,38.88894775769841,6.053856389402945,0.2999417072682083,4,0.0062499046325692476,0.3437497615814218,0.7031247615814218,0.5999996662139901,0.6624999046325701,1,0.1013215488880328,8.999961853172863,5.7249999046325675,16.999923706345726,5.7874999046325675,1.4999904632932155,5.8125,0.1013215488880328 707,2001-04-04,5.5625,5.6500000953674325,5.525000095367432,5.550000190734863,423200.0,-0.019823821489650895,-3.0000000000000284,-0.24999761580056648,26.213574254411483,24.892298970308882,0.09372150095590559,0.4256572068641997,0.6780508426093856,0.7526532137818833,18.620430509576934,0.15000009536743075,-0.3913995288487424,-0.35125000476837176,-0.9242097162151008,0.22170970667835732,-0.6377298604917359,-0.06477014904500766,-0.07941711024093667,13.043449416268196,-19.435223803538513,0.2864798557233645,4,0.08750009536743164,0.4562499523162842,0.8187499046325684,0.7124998569488525,0.8125,2,0.12808990478515647,3.0000190735954324,5.675000190734862,8.999961853172863,5.7249999046325675,16.999923706345726,5.7874999046325675,0.12808990478515647 708,2001-04-05,5.6875,5.6875,5.5625,5.625,155156.0,0.022471910112359605,3.0,5.0000762951094835,35.23809177804979,27.80764466286594,8.376322547487547e-05,0.253606200312567,0.54309593327282,0.6206527845960554,20.055474310558672,0.125,-0.40263177832261565,-0.18812501430511475,-0.7100442177413537,0.33379418913112424,-0.44908461602323424,0.07283458741300475,-0.1978287680361177,56.5217247081341,19.638479294636674,0.26095960171811955,4,-0.006249904632568359,0.3312499523162842,0.6937499046325684,0.5874998569488525,0.6374998092651376,3,0.10989010989010994,-3.0000000000000284,5.5625,3.0000190735954324,5.675000190734862,8.999961853172863,5.7249999046325675,0.10989010989010994 709,2001-04-06,5.75,5.75,5.6500000953674325,5.6875,464800.0,0.01098901098901095,2.199996948242159,1.0,41.58415018886534,30.426103517751727,-0.025953690089856707,0.14954946320625684,0.47277391756293596,0.5506463672536093,21.703637194523353,0.09999990463256747,-0.4093314179336218,-0.09437501430511475,-0.5624670832358021,0.3737170546255726,-0.3284210487704584,0.13967102016022892,-0.25387219267539507,100.0,58.54571103006532,0.23404603446534367,4,-0.06874990463256836,0.2687499523162842,0.6312499046325684,0.5249998569488525,0.375,4,0.09565220708432398,3.0,5.6875,-3.0000000000000284,5.5625,3.0000190735954324,5.675000190734862,0.09565220708432398 710,2001-04-09,5.699999809265138,5.75,5.675000190734862,5.75,47600.0,-0.008695685345193493,1.9999809265864668,-0.8000030517577983,39.42307092734217,32.50036710437185,0.03125212064788485,0.16259993610094536,0.5121949429150723,0.5923740051038875,23.033362492992264,0.0749998092651376,-0.3556279280484702,-0.11562519073486222,-0.5410409877517335,0.30979060628200905,-0.32833308924329785,0.09708270777357342,-0.1975445580870252,77.7776835876823,32.93982216145665,0.21270789850843552,4,-0.031249761581421787,0.3187501430511466,0.6687501668930045,0.5750000476837149,0.5375003814697248,0,0.11184215919903395,2.199996948242159,5.75,3.0,5.6875,-3.0000000000000284,5.5625,0.11184215919903395 711,2001-04-10,5.75,5.75,5.699999809265138,5.699999809265138,137600.0,0.008771963580347597,-1.0000000000000355,-1.0,42.85714285714285,34.21409120754228,-0.012191763468400119,0.08236572797444719,0.44835171700913534,0.534707205804386,24.04909537564757,0.05000019073486239,-0.2884973029089366,-0.04375000000000018,-0.4320238220351911,0.3445238220351907,-0.23788691101759518,0.15038691101759483,-0.24134385384544998,100.0,49.5550645741652,0.1941369110175954,4,-0.08124995231628418,0.2687499523162842,0.6187499761581421,0.5249998569488525,0.33750009536743253,1,0.10217392962911864,1.9999809265864668,5.699999809265138,2.199996948242159,5.75,3.0,5.6875,0.10217392962911864 712,2001-04-11,5.9375,5.987500190734862,5.75,5.75,230696.0,0.032608695652173836,-1.5333353678385322,3.74998569493989,71.42855845341305,38.9314914113223,-0.2012605311942357,-0.12638116481625694,0.2476931158555331,0.3433473141265493,24.143467958492874,0.2375001907348624,-0.23484385193448887,0.15312500000000018,-0.2096924404412519,0.5159424404412523,-0.02828372022062542,0.3345337202206258,-0.4227669767685409,88.23525451873147,30.53738839039856,0.18140872022062585,4,-0.18124985694885254,0.08124995231628418,0.4312499761581421,0.33749985694885254,0.25,2,0.0673684371145149,-1.0000000000000355,5.75,1.9999809265864668,5.699999809265138,2.199996948242159,5.75,0.0673684371145149 713,2001-04-12,6.0,6.0,5.875,5.9375,688800.0,0.010526315789473717,3.0,0.3333333333333333,72.72726484566958,43.60195874570363,-0.2619091896624548,-0.21361617251765885,0.17490730624533324,0.280704691143292,24.217377407481965,0.125,-0.1855553358915003,0.22437500953674316,-0.10574401184481541,0.5544940309183017,0.05931549884596343,0.3894345202275229,-0.46635629006840507,100.0,34.33182214386295,0.16505951069077937,4,-0.23749995231628418,-0.01874995231628418,0.34999990463256836,0.27499985694885254,0.4875001907348624,3,0.0625,-1.5333353678385322,5.9375,-1.0000000000000355,5.75,1.9999809265864668,5.699999809265138,0.0625 714,2001-04-13,6.0,6.0,6.0,6.0,0.0,0.0,1.0,0.0,67.56755363514806,47.630228800763184,-0.25546049901998114,-0.23138636252095424,0.16682726345634524,0.27956267342818997,24.29528101493371,0.0,-0.1509606675820736,0.22812500000000036,-0.08912828201946255,0.5453782820194633,0.0694983589902689,0.3867516410097318,-0.43837491266430106,100.0,29.744481512899355,0.15862664100973156,4,-0.23749995231628418,-0.04375004768371582,0.34374988079071045,0.27499985694885254,0.5,4,0.054166634877522934,3.0,6.0,-1.5333353678385322,5.9375,-1.0000000000000355,5.75,0.054166634877522934 715,2001-04-16,6.0,6.0,6.0,6.0,0.0,0.0,1.0,0.0,66.66666666666666,51.522897067412096,-0.23730455308240472,-0.2407777157690152,0.16462523789467465,0.27741111492853854,23.55300032515923,0.0,-0.1194750525480206,0.22625000476837176,-0.09614843783638172,0.5486484473731252,0.06505078346599547,0.38744922607074805,-0.4120724179044428,100.0,25.354370268630987,0.16119922130237668,4,-0.23749995231628418,-0.09375,0.34374988079071045,0.27499985694885254,0.5250000953674325,0,0.02083333333333326,1.0,6.0,3.0,6.0,-1.5333353678385322,5.9375,0.02083333333333326 716,2001-04-17,6.112500190734862,6.112500190734862,5.949999809265138,6.0,880800.0,0.018750031789143806,1.8888907726868278,100.0,66.66666666666666,56.01768511321823,-0.31426759331878884,-0.3609549020004019,0.06085626512523579,0.1635912920816267,22.897363293943503,0.1625003814697248,-0.0862947131600107,0.3318751811981189,-0.013629314166662354,0.6773796765629001,0.15912293351572782,0.5046274288805099,-0.4998482635650383,100.0,24.9563183448752,0.17275224768239061,4,-0.27500009536743075,-0.2562501430511466,0.22499966621399015,0.16249966621399015,0.47499990463257014,1,0.020449897112391202,1.0,6.0,1.0,6.0,3.0,6.0,0.020449897112391202 717,2001-04-18,6.125,6.125,6.0625,6.112500190734862,1327600.0,0.0020449585071726784,9.000152590218967,0.11110922731319489,67.12328051286235,59.560483861530734,-0.2666241028450287,-0.3780713618226317,0.05499510356801718,0.15062949980129758,22.422523887679823,0.0625,-0.04725891757753775,0.334999990463257,-0.03754460282112326,0.7075445837476373,0.14872769382106732,0.5212722871054467,-0.4723602117449728,100.0,26.143344385760344,0.18627229664219003,4,-0.23749995231628418,-0.28125,0.19374990463256836,0.14999985694885254,0.625,2,-0.006122433409398775,1.8888907726868278,6.112500190734862,1.0,6.0,1.0,6.0,-0.006122433409398775 718,2001-04-19,6.050000190734862,6.137499809265138,5.949999809265138,6.137499809265138,852800.0,-0.012244866818797995,3.285732970027161,-7.000076295109128,63.63637714768676,62.01073130139979,-0.15063718387283043,-0.27275399757754837,0.13388406067068725,0.22672240926665221,20.186184355549408,0.1875,-0.00401154929055636,0.23187518119811923,-0.1292702604990783,0.5930206228953168,0.051302460349520906,0.41244790204671755,-0.35012438130533763,53.33353678385322,-18.61399659591646,0.1805727208485986,4,-0.1437501907348624,-0.23125004768371493,0.2593747377395639,0.22499966621399015,0.5249996185302752,3,0.022727240484340605,9.000152590218967,6.125,1.8888907726868278,6.112500190734862,1.0,6.0,0.022727240484340605 719,2001-04-20,6.112500190734862,6.125,5.949999809265138,6.0875000953674325,444400.0,0.01033057818671046,6.000047683988635,-0.2857166212533799,70.12988299779693,65.42259930922808,-0.17467824899894424,-0.3025248577912256,0.06842313736233674,0.16688757439567592,17.828990256245493,0.1750001907348624,0.0635489722433924,0.2637501716613757,-0.08755387844751272,0.6150542217702641,0.0880981466069315,0.4394021967158199,-0.3601095013250637,86.66687011718656,12.056093934096793,0.17565202505444424,4,-0.1937503814697248,-0.29375004768371493,0.19999969005584806,0.16249966621399015,0.5749998092651376,4,0.06134969133717383,3.285732970027161,6.050000190734862,9.000152590218967,6.125,1.8888907726868278,6.112500190734862,0.06134969133717383 720,2001-04-23,6.1500000953674325,6.1500000953674325,6.050000190734862,6.0625,945600.0,0.006134953531684362,1.2857096146614946,3.4999904632935,74.9999874516576,68.9940264863964,-0.15827732206262368,-0.3189680222490523,0.027531062663199712,0.12970329214630194,16.346315469139324,0.09999990463257014,0.11346270352356225,0.2775000810623176,-0.08827246959211266,0.6432726317167479,0.09461380573510247,0.46038635638953274,-0.35139631157499274,100.0,20.008507627500492,0.18288627532721502,4,-0.2000000476837167,-0.3437500000000009,0.19374978542327792,0.12499976158142001,0.5250000953674299,0,0.0569105527162852,6.000047683988635,6.112500190734862,3.285732970027161,6.050000190734862,9.000152590218967,6.125,0.0569105527162852 721,2001-04-24,6.1624999046325675,6.2125000953674325,6.0999999046325675,6.125,1094400.0,0.002032489279886418,-1.571430128446155,0.428569871553819,85.29411599710306,70.53464399125085,-0.11858060370838786,-0.3109863353992326,0.012923311975606033,0.11639746219753011,15.908228813084623,0.11250019073486506,0.15192745170042876,0.2668748855590808,-0.11125032430735171,0.6450000954255133,0.07781228062586454,0.45593749049229704,-0.3147006372196284,80.95232905179377,-7.1975076174408485,0.18906260493321614,4,-0.11874985694885165,-0.32499980926513583,0.10624992847442716,0.11249995231628507,0.4375,1,0.05882356127297639,1.2857096146614946,6.1500000953674325,6.000047683988635,6.112500190734862,3.285732970027161,6.050000190734862,0.05882356127297639 722,2001-04-25,6.25,6.300000190734862,6.1624999046325675,6.1624999046325675,572796.0,0.014198798656638534,-2.142860256892269,2.3333418104600057,84.61538461538461,71.85554618788585,-0.1755520550359062,-0.3837020850945283,-0.08175603745313786,0.028192791810425888,15.634952828042259,0.13750028610229492,0.20418531364510262,0.33249998092651367,-0.07486646445527878,0.7398664263083061,0.1288167582356179,0.5361832036174095,-0.3438486001143417,85.71424678884601,-6.170455041043255,0.20368322269089614,4,-0.125,-0.36874985694885254,-1.1920928955078125e-07,0.02499985694885254,0.25,2,0.05400001525878917,-1.571430128446155,6.1624999046325675,1.2857096146614946,6.1500000953674325,6.000047683988635,6.112500190734862,0.05400001525878917 723,2001-04-26,6.2750000953674325,6.324999809265138,6.25,6.25,833200.0,0.004000015258789125,-4.999961853172933,0.2857150642230905,83.8709697266893,73.66703686472376,-0.17594342647018113,-0.39239452453491275,-0.1145988399857023,0.002027576219172822,15.398626884610886,0.0749998092651376,0.2525076592816715,0.33437507152557444,-0.0995388739916967,0.7682890170428456,0.11741809876693843,0.5513320442842105,-0.29795591312891734,86.66674296061197,-4.018284652776956,0.21695697275863565,4,-0.13750028610229492,-0.38125014305114835,-0.0375002622604379,-2.384185799897409e-07,0.19999980926513494,3,0.0756971948069356,-2.142860256892269,6.25,-1.571430128446155,6.1624999046325675,1.2857096146614946,6.1500000953674325,0.0756971948069356 724,2001-04-27,6.237500190734862,6.25,6.1500000953674325,6.1500000953674325,23676.0,-0.005976080328708666,-1.2857096146615266,3.4999904632930203,85.24593547031449,75.73140006512907,-0.11310547971281704,-0.33671680778073476,-0.08835991548936573,0.033741504559848146,14.235228545351731,0.125,0.24932138183228592,0.2743751525878899,-0.17257916799191086,0.7213294731676907,0.050897992297989525,0.4978523128777903,-0.1908648830910229,68.18191276121999,-23.138781771141808,0.22347716028990053,4,-0.10000038146972479,-0.3437502384185782,-0.2375001907348624,-0.1437501907348624,0.23749971389770508,4,0.054108153620835875,-4.999961853172933,6.2750000953674325,-2.142860256892269,6.25,-1.571430128446155,6.1624999046325675,0.054108153620835875 725,2001-04-30,6.237500190734862,6.237500190734862,6.237500190734862,6.237500190734862,0.0,0.0,1.0,0.0,84.21055801689148,77.68072132626516,-0.08478973447377491,-0.3123682087406552,-0.1014649748455323,0.02769720158033273,13.008958714209767,0.0,0.23930420340745595,0.2487501382827748,-0.199484786079827,0.6969850626453766,0.024632676101473905,0.4728676004640757,-0.13519198276676292,61.11126417001641,-27.90898821884882,0.22411746218130094,4,-0.10000038146972479,-0.3125002384185782,-0.2625001668930045,-0.1437501907348624,0.1999998092651376,0,0.07214425579233885,-1.2857096146615266,6.237500190734862,-4.999961853172933,6.2750000953674325,-2.142860256892269,6.25,0.07214425579233885 726,2001-05-01,6.25,6.262499809265138,6.2125000953674325,6.2125000953674325,77200.0,0.0020039773760174295,-1.6666581895401997,100.0,79.0697983885989,79.00811220134702,-0.08463424914475048,-0.2946906998638674,-0.125179922457213,0.010162358954275419,11.651727960100741,0.04999971389770508,0.24136692395991322,0.23249995708465576,-0.20462592399492863,0.6696258381642402,0.013937016544863567,0.45106289762444796,-0.1031534717724929,57.14289606840257,-30.655730709562498,0.21856294053979225,5,-0.1125001907348624,-0.3250000476837158,-0.28125,-0.15625,0.22499990463256747,1,0.06800003051757808,1.0,6.237500190734862,-1.2857096146615266,6.237500190734862,-4.999961853172933,6.2750000953674325,0.06800003051757808 727,2001-05-02,6.2750000953674325,6.300000190734862,6.25,6.25,660800.0,0.004000015258789125,-2.999999999999929,0.6666709052300027,77.50003576282072,80.54851871413966,-0.09623986705103427,-0.2778191119862896,-0.1613358847364692,-0.021574819369016396,9.915332275014515,0.05000019073486239,0.24699642789072218,0.22187504768371635,-0.17323288939718573,0.6169829847646184,0.024321079143264868,0.41942901622416784,-0.0925229109323995,71.42868820520924,-14.214077559949331,0.19755396854045107,5,-0.13750028610229492,-0.35000014305114835,-0.33124995231628507,-0.18125009536743253,0.22499990463256747,2,0.05179279750211774,-1.6666581895401997,6.25,1.0,6.237500190734862,-1.2857096146615266,6.237500190734862,0.05179279750211774 728,2001-05-03,6.3125,6.3125,6.2750000953674325,6.2750000953674325,345600.0,0.005976080328708111,-1.0000000000000473,1.4999904632931267,79.0697983885989,81.541842646451,-0.1034692515805391,-0.28047489445156515,-0.21300970295725463,-0.06666008983334137,8.384868442140373,0.03749990463256747,0.24624729650471533,0.22812495231628382,-0.1433830074003586,0.5996329120329262,0.04237097245796306,0.4138789321746046,-0.10151829059894624,100.0,15.505224318815436,0.18575397985832115,5,-0.125,-0.3875000476837158,-0.36874985694885254,-0.21875,0.3625001907348624,3,0.02970297029702973,-2.999999999999929,6.2750000953674325,-1.6666581895401997,6.25,1.0,6.237500190734862,0.02970297029702973 729,2001-05-04,6.300000190734862,6.3499999046325675,6.2874999046325675,6.2874999046325675,1609600.0,-0.0019801678043782633,-8.999771123402633,0.3333418104599344,77.27278244404486,81.79437542338292,-0.06881185293168635,-0.23679854473808337,-0.20585289230822834,-0.05870191361414179,7.305589087630048,0.0625,0.24415671021652052,0.1881251335144034,-0.15984606884604258,0.5360963358748494,0.014139532334180416,0.3621107346946264,-0.06621486136099186,63.63652126870024,-18.116334393359473,0.17398560118022305,5,-0.07500028610229492,-0.3625001907348624,-0.38750004768371493,-0.2062501907348624,0.2624998092651376,4,0.02777773152373375,-1.0000000000000473,6.3125,-2.999999999999929,6.2750000953674325,-1.6666581895401997,6.25,0.02777773152373375 730,2001-05-07,6.3375000953674325,6.3375000953674325,6.300000190734862,6.324999809265138,24532.0,0.005952365634483536,4.999847415602039,1.0,73.68425279452262,80.50439062309619,-0.08595718278093223,-0.23619981395391232,-0.25119102561644446,-0.09977313825068368,6.167984135698309,0.037499904632570136,0.2528690762829138,0.1937500238418588,-0.1092503778130327,0.4967504254967503,0.042249823014413046,0.34525022466930455,-0.08047185094182296,90.90921701496174,10.990915624359985,0.15150020082744567,5,-0.08750009536743253,-0.40000009536743253,-0.4562500715255746,-0.24375009536743253,0.25,0,0.02169622204276478,-8.999771123402633,6.300000190734862,-1.0000000000000473,6.3125,-2.999999999999929,6.2750000953674325,0.02169622204276478 731,2001-05-08,6.3375000953674325,6.3375000953674325,6.2874999046325675,6.324999809265138,73600.0,0.0,6.999847415602039,1.0,72.97302591627621,79.21079521208415,-0.06540040614472176,-0.2001930450631031,-0.2591908615876628,-0.10377989524150077,4.928879754633919,0.05000019073486506,0.2505385371437283,0.1643750190734874,-0.08749631022147764,0.4162463483684524,0.038439354426004435,0.29031068372097035,-0.06187751890043103,87.50017881410652,9.70394467048662,0.12593566464748274,5,-0.08750009536743253,-0.40000009536743253,-0.46250009536743253,-0.24375009536743253,0.38749980926513494,1,0.015779077416608667,4.999847415602039,6.3375000953674325,-8.999771123402633,6.300000190734862,-1.0000000000000473,6.3125,0.015779077416608667 732,2001-05-09,6.3375000953674325,6.3499999046325675,6.324999809265138,6.3375000953674325,429600.0,0.0,1.0000381475548838,0.0,87.09682579724189,79.56922366436777,-0.05775700861603994,-0.17780573173117808,-0.2657437346429541,-0.10583143603035072,5.237512438379298,0.025000095367429864,0.24074237583269298,0.14437501430511546,-0.0917498444927789,0.3804998731030098,0.026312584906167835,0.2624374437040631,-0.05000019073486506,83.33354526150015,2.342028909118511,0.11806242939894727,5,-0.08750009536743253,-0.40000009536743253,-0.4875000715255746,-0.24375009536743253,0.23749971389770508,2,0.02169622204276478,6.999847415602039,6.3375000953674325,4.999847415602039,6.3375000953674325,-8.999771123402633,6.300000190734862,0.02169622204276478 733,2001-05-10,6.375,6.375,6.300000190734862,6.3499999046325675,272800.0,0.005917144626156112,4.999961853172933,100.0,86.20694644679884,79.67600266175492,-0.08893237581037106,-0.19581040830694185,-0.30949586620975467,-0.14338934170624817,5.705949060307923,0.0749998092651376,0.22360031353062482,0.1631249189376831,-0.06793030193036209,0.3941801398057283,0.04759730850366051,0.2786525293717057,-0.08750009536743253,100.0,18.911501414003197,0.11552761043402253,5,-0.08124995231628418,-0.40625,-0.5406249761581421,-0.28125,0.1875,3,0.019607843137254832,1.0000381475548838,6.3375000953674325,6.999847415602039,6.3375000953674325,4.999847415602039,6.3375000953674325,0.019607843137254832 734,2001-05-11,6.324999809265138,6.375,6.2874999046325675,6.375,42628.0,-0.007843167174096055,2.4999904632932513,-1.9999999999998934,73.3333248562173,78.4674211994578,-0.0281783503928974,-0.12671013485423988,-0.26605484850446803,-0.09274054272752164,6.154590219333819,0.08750009536743253,0.200889549514498,0.09687473773956423,-0.11647491697084433,0.3102243924499728,-0.009800089615640495,0.20354956509476896,0.05000019073486239,42.85698715538494,-34.35884778349413,0.10667482735520442,5,-0.031249761581421787,-0.3124997615814218,-0.4749997854232797,-0.2312498092651376,0.375,4,0.055336030359562915,4.999961853172933,6.375,1.0000381475548838,6.3375000953674325,6.999847415602039,6.3375000953674325,0.055336030359562915 735,2001-05-14,6.125,6.300000190734862,5.949999809265138,6.300000190734862,476000.0,-0.03162052415751371,3.0000000000000204,3.49999046329326,46.66667231807493,74.86707385828846,0.17230478317667153,0.08762721021285103,-0.0803121225694543,0.10675147044641875,6.917452954272457,0.375,0.17280978832951277,-0.10937507152557391,-0.30078168701516095,0.08203154396401313,-0.20507837927036743,-0.013671763780780388,0.25,41.17649698751236,-34.097473027776054,0.09570330774479334,5,0.03749990463256836,-0.09999990463256836,-0.2749999761581421,-0.03125,0.5500001907348624,0,0.0714285714285714,2.4999904632932513,6.324999809265138,4.999961853172933,6.375,1.0000381475548838,6.3375000953674325,0.0714285714285714 736,2001-05-15,6.237500190734862,6.237500190734862,6.050000190734862,6.175000190734862,757200.0,0.018367378079161112,5.0,-0.3571424678884602,48.936185754774804,71.69331274628337,0.06464292363176849,-0.015840276568742873,-0.2072650037293977,-0.005607488504954183,7.358358741250899,0.1875,0.14838513626702898,-0.0031248807907111598,-0.18573655906770714,0.17948679748628482,-0.0944307199292096,0.08818095834778727,0.1374998092651376,67.6471182219028,-6.045723264348297,0.09130583913849812,5,-0.07500028610229403,-0.20000028610229403,-0.3937501907348624,-0.1437501907348624,0.17499971389770508,1,0.05611220744368994,3.0000000000000204,6.125,2.4999904632932513,6.324999809265138,4.999961853172933,6.375,0.05611220744368994 737,2001-05-16,6.0875000953674325,6.237500190734862,6.074999809265138,6.199999809265138,150400.0,-0.02404811074639146,-1.3636369941634996,-1.7999954223632812,36.842098218468536,67.00134606071332,0.20701943317534077,0.13829692881109157,-0.07093777499811793,0.14326384898118327,7.748771713252917,0.1625003814697248,0.12247874278994164,-0.15124998092651243,-0.33954211563698955,0.03704215378396469,-0.24539604828175055,-0.05710391357127431,0.2704998970031731,32.35299397502503,-38.0588223858572,0.09414606735523853,5,0.07499980926513583,-0.02500009536743253,-0.24375009536743253,0.006249904632567471,0.2999997138977051,2,0.1047227596349889,5.0,6.237500190734862,3.0000000000000204,6.125,2.4999904632932513,6.324999809265138,0.1047227596349889 738,2001-05-17,6.1875,6.2249999046325675,6.0875000953674325,6.0999999046325675,478400.0,0.016427088799336076,-1.4444472701533158,-0.77778060348665,46.774179655102024,63.61261241749746,0.09769754152192256,0.0517811849192551,-0.18292449242709008,0.042505635347867,8.631382000929616,0.13749980926513494,0.10800473253486675,-0.05812506675720197,-0.2263735666268616,0.11012343311245765,-0.14224931669203222,0.025999183177628282,0.15417998504638675,55.88237274063427,-14.199663169886847,0.0841242499348299,5,-0.02500009536743164,-0.0625,-0.2999999523162842,-0.09375,0.012499809265137607,3,0.06262623180042626,-1.3636369941634996,6.0875000953674325,5.0,6.237500190734862,3.0000000000000204,6.125,0.06262623180042626 739,2001-05-18,6.487500190734862,6.512499809265138,6.1875,6.1875,2176000.0,0.0484848793106849,-1.1666640175730334,3.4285698715537887,61.627909039858295,62.27301866697919,-0.19322883462386908,-0.23050245714186435,-0.4892547717109137,-0.2603082772836798,9.163013973296412,0.3249998092651376,0.1010650363760126,0.2231251239776606,0.03494212676030806,0.41130812119501314,0.12903362536898477,0.3172166225863364,-0.5375003814697248,95.55562337239552,23.333432580849035,0.0940914986086762,5,-0.2562503814697248,-0.2562503814697248,-0.6156251430511466,-0.3937501907348624,-0.4375,4,0.011560663901366564,-1.4444472701533158,6.1875,-1.3636369941634996,6.0875000953674325,5.0,6.237500190734862,0.011560663901366564 740,2001-05-21,6.5,6.5,6.324999809265138,6.487500190734862,586000.0,0.0019267528165916037,27.00045777065676,0.04166600439325997,61.627909039858295,61.01245012515498,-0.2014372301817371,-0.22707918071579414,-0.5048461443269963,-0.27557768812484085,9.823201657375769,0.1750001907348624,0.08939670653141452,0.2181249380111696,0.010621750707188404,0.4256281253151508,0.11437334435917901,0.3218765316631602,-0.538750190734862,97.29733630811214,22.210681692283146,0.10375159365199065,5,-0.2687501907348624,-0.2687501907348624,-0.640625,-0.40625,-0.5374999046325675,0,0.030769201425405734,-1.1666640175730334,6.487500190734862,-1.4444472701533158,6.1875,-1.3636369941634996,6.0875000953674325,0.030769201425405734 741,2001-05-22,6.5250000953674325,6.612500190734862,6.4000000953674325,6.5250000953674325,264000.0,0.0038461685180666283,1.4285698715538624,0.0,61.627909039858295,58.182570485445694,-0.22019979564751946,-0.2356090124504009,-0.5298902199214872,-0.3036293085163635,10.347744955584561,0.21250009536742986,0.08009323141178015,0.2250000238418588,-0.00109381078559867,0.45109385846931627,0.11195310652813006,0.33804694115558753,-0.5527252861022944,83.72092404322166,7.83400251049386,0.11304691731372866,5,-0.24375009536743253,-0.24375009536743253,-0.6906250715255746,-0.43125009536743253,-0.7750000953674325,1,0.02298852002683116,27.00045777065676,6.5,-1.1666640175730334,6.487500190734862,-1.4444472701533158,6.1875,0.02298852002683116 742,2001-05-23,6.5875000953674325,6.5999999046325675,6.5,6.5,179600.0,0.009578543921305638,-1.2857096146614801,100.0,62.50000541860459,55.548465926757444,-0.272124767660749,-0.28620163502948426,-0.5896939813962936,-0.3694471453285475,10.360590356783662,0.09999990463256747,0.07435670969654051,0.27062501907348757,0.012178874584233945,0.5290711635627412,0.14140194682886076,0.3998480913181144,-0.5896162708435053,95.23807793788434,21.475924120894376,0.12922307224462673,5,-0.30625009536743253,-0.30625009536743253,-0.7406250238418588,-0.49375009536743253,-0.8375000953674325,2,-0.026565493465105505,1.4285698715538624,6.5250000953674325,27.00045777065676,6.5,-1.1666640175730334,6.487500190734862,-0.026565493465105505 743,2001-05-24,6.75,6.800000190734862,6.5374999046325675,6.5875000953674325,77964.0,0.024667916854656857,1.0000000000000135,1.857139743107638,67.99999237060554,54.955873428356135,-0.42000489197629154,-0.433517827570137,-0.749165696020599,-0.5301622675957516,10.595821506224235,0.2625002861022949,0.07390645566615461,0.4093749284744259,0.08759177637083138,0.7311580805780205,0.2484833524226282,0.5702665045262236,-0.7275315208276352,91.83670609557306,16.099996285340964,0.16089157605179744,5,-0.375,-0.375,-0.8843749761581421,-0.65625,-1.0374999046325675,3,-0.05370373196072031,-1.2857096146614801,6.5875000953674325,1.4285698715538624,6.5250000953674325,27.00045777065676,6.5,-0.05370373196072031 744,2001-05-25,6.574999809265138,6.75,6.574999809265138,6.75,10020.0,-0.025925954182942523,-1.0000000000000102,-1.0769248826979907,58.55854648379496,56.27719278010281,-0.2299997808639178,-0.24447073186481738,-0.5698845936576404,-0.349586644942125,11.585795785125166,0.1750001907348624,0.06519413344274039,0.21749975681305056,-0.11667239002185426,0.5516719036479554,0.05041368339559771,0.3845858302305034,-0.505879427399023,52.631536679288814,-20.310783145616682,0.16708607341745246,5,-0.1499996185302752,-0.1999998092651376,-0.7124997377395639,-0.4812498092651376,-0.8374996185302752,4,-0.057034222186831074,1.0000000000000135,6.75,-1.2857096146614801,6.5875000953674325,1.4285698715538624,6.5250000953674325,-0.057034222186831074 745,2001-05-28,6.6875,6.6875,6.574999809265138,6.574999809265138,115600.0,0.017110295665154762,-1.0000000000000158,-0.6428575321115398,61.66665977902103,57.69168989390794,-0.2842055487194237,-0.3389053560404527,-0.6730815906945633,-0.45580061775130076,12.629269504191825,0.1125001907348624,0.05825154815362499,0.30749995708465594,-0.05226966798225341,0.6672695821515653,0.1276151445512017,0.48738476961811017,-0.5745268296017603,71.8749590218166,0.7421327473748391,0.17988481253345456,5,-0.25,-0.3125,-0.8187500238418579,-0.59375,-0.9250001907348624,0,-0.09532707428263743,-1.0000000000000102,6.574999809265138,1.0000000000000135,6.75,-1.2857096146614801,6.5875000953674325,-0.09532707428263743 746,2001-05-29,6.675000190734862,6.762499809265138,6.5374999046325675,6.6875,700400.0,-0.0018691303574037699,1.7692393466867686,-0.11110922731319489,61.157025835584044,60.39334851803189,-0.22699046669340373,-0.3087635318040869,-0.6516349927712657,-0.44081565828267255,14.043391868071426,0.22499990463257014,0.06094781858523923,0.27375013828277517,-0.1034713345036593,0.6509716110692096,0.08513940188955793,0.4623608746759924,-0.5208053991164254,58.33335982426961,-10.791177295477283,0.18861073639321715,5,-0.23125004768371493,-0.3000001907348624,-0.7968751192092887,-0.5812501907348624,-0.875,1,-0.10674158427087466,-1.0000000000000158,6.6875,-1.0000000000000102,6.574999809265138,1.0000000000000135,6.75,-0.10674158427087466 747,2001-05-30,6.5999999046325675,6.675000190734862,6.5999999046325675,6.675000190734862,315200.0,-0.011235997596883651,1.0,6.000114442663799,57.25805831377532,61.55822392455115,-0.08006678684223267,-0.2194162539137947,-0.5671660455202936,-0.36773290242664824,15.270491935554938,0.07500028610229492,0.09240478650002526,0.18249986171722288,-0.1997889230487635,0.5647886464832093,-0.008644530665770311,0.37364425410021607,-0.4070567890671448,23.809497859230557,-39.69891709042895,0.19114439238299322,5,-0.10624980926513583,-0.22499990463256747,-0.6593748331069937,-0.5062499046325675,-0.7874999046325675,2,-0.12878786619920235,1.7692393466867686,6.675000190734862,-1.0000000000000158,6.6875,-1.0000000000000102,6.574999809265138,-0.12878786619920235 748,2001-05-31,6.5,6.612500190734862,6.487500190734862,6.5250000953674325,288800.0,-0.015151500920837502,-4.0000286103930245,0.3333333333333452,55.46875465661175,60.873873437523756,0.07702269511115745,-0.11030445109070097,-0.44415720574090223,-0.26985230951235906,16.117773413883725,0.125,0.11457075780952497,0.07312495708465594,-0.30751462031841825,0.45376453448773013,-0.1171948316168816,0.2634447457861935,-0.2706334599244107,4.545391492520009,-59.03167846273175,0.1903197887015371,5,0.0625,-0.125,-0.49687492847442627,-0.40625,-0.75,3,-0.11538461538461542,1.0,6.5999999046325675,1.7692393466867686,6.675000190734862,-1.0000000000000158,6.6875,-0.11538461538461542 749,2001-06-01,6.4749999046325675,6.5,6.300000190734862,6.5,106400.0,-0.0038461685180665173,14.999923706345795,1.0,62.280692655004636,60.946404950317785,0.11182248144841278,-0.07538671383712359,-0.396367251984735,-0.24653964931495587,16.255165069721265,0.1999998092651376,0.1617871174323593,0.0393748760223378,-0.3370063267810872,0.4157560788257628,-0.14881572537937426,0.22756547742404987,-0.21139534551742134,37.83780718648303,-27.39247233813677,0.18819060140171248,6,0.07500028610229492,-0.09999990463256747,-0.459375023841857,-0.38124990463256747,-0.7249999046325675,4,-0.11776059003793982,-4.0000286103930245,6.5,1.0,6.5999999046325675,1.7692393466867686,6.675000190734862,-0.11776059003793982 750,2001-06-04,6.4749999046325675,6.4749999046325675,6.4749999046325675,6.4749999046325675,0.0,0.0,1.0,-0.0,59.04760486144845,60.65970448605003,0.12058397415468125,-0.06804616356123905,-0.378749158426241,-0.24804462173284403,16.399981541362013,0.0,0.197216269244878,0.03249988555908079,-0.3413492016752713,0.40634897279343285,-0.1544246580580948,0.21942442917625637,-0.17921160762023813,37.83780718648303,-25.96783244419236,0.18692454361717598,6,0.07500028610229492,-0.09999990463256747,-0.459375023841857,-0.38124990463256747,-0.7249999046325675,0,-0.11389957139150808,14.999923706345795,6.4749999046325675,-4.0000286103930245,6.5,1.0,6.5999999046325675,-0.11389957139150808 751,2001-06-05,6.4375,6.5,6.425000190734862,6.4375,22800.0,-0.005791491148245065,-5.000076295109128,0.0,64.58332588275451,60.89118453762225,0.16133255665127955,-0.023895528052519488,-0.3245096012094031,-0.21008754850759193,16.597465214591974,0.0749998092651376,0.19261891343916915,-0.010000014305115101,-0.38059695305164887,0.36059692444141866,-0.19529848367838198,0.17529845506815178,-0.1374998092651376,36.666615804036695,-29.832137170796955,0.18529846937326666,6,0.1125001907348624,-0.0625,-0.40625011920928955,-0.34375,-0.7375001907348624,1,-0.10485439856075529,1.0,6.4749999046325675,14.999923706345795,6.4749999046325675,-4.0000286103930245,6.5,-0.10485439856075529 752,2001-06-06,6.4749999046325675,6.4749999046325675,6.4124999046325675,6.4375,246800.0,0.005825227904088237,2.3333418104600843,100.0,62.637355266858954,60.2953359705393,0.11867637643168205,-0.053298776190294994,-0.34811573798839657,-0.2473067634063968,16.736434531744948,0.0625,0.18809053897046013,0.020624899864196244,-0.3464649024899016,0.38771470221829407,-0.16292000131285267,0.20416980104124516,-0.14499971389770483,55.999908447265625,-11.35257494744414,0.18354490117704914,6,0.05625009536743253,-0.09999990463256747,-0.443750023841857,-0.38124990463256747,-0.7624998092651349,2,-0.10424706159683084,-5.000076295109128,6.4375,1.0,6.4749999046325675,14.999923706345795,6.4749999046325675,-0.10424706159683084 753,2001-06-07,6.5,6.512499809265138,6.4749999046325675,6.4749999046325675,327200.0,0.0038610186464320684,-1.9999809265863602,0.6666709052300027,50.72462646382069,59.42490041276437,0.060887385673337846,-0.07215336914260284,-0.3586451028143598,-0.2726762979553792,16.667307636753485,0.037499904632570136,0.1823371403334555,0.03937499523162824,-0.3262782437290799,0.40502823419233636,-0.14345162424872626,0.22220161471198274,-0.14179980926513736,94.11772625683244,29.079735762093748,0.1828266194803541,6,0.03125,-0.125,-0.46875011920928955,-0.43124985694885254,-0.75,3,-0.10576923076923073,2.3333418104600843,6.4749999046325675,-5.000076295109128,6.4375,1.0,6.4749999046325675,-0.10576923076923073 754,2001-06-08,6.675000190734862,6.75,6.625,6.625,206896.0,0.026923106266901975,-3.999980926586431,1.9999999999998934,58.53658990445582,59.07711487114602,-0.11000411093206264,-0.2314547756591434,-0.5160367392836198,-0.4468324746059018,17.222901129939988,0.25,0.17449893227017732,0.19687516689300466,-0.1748982208958756,0.5686485546818849,0.010988472998564092,0.38276186078744523,-0.290292,77.77784057113045,16.125605323953728,0.18588669389444024,6,-0.1437501907348624,-0.3000001907348624,-0.6187502145767203,-0.6062500476837149,-0.9750003814697248,4,-0.13857680364096403,-1.9999809265863602,6.5,2.3333418104600843,6.4749999046325675,-5.000076295109128,6.4375,-0.13857680364096403 755,2001-06-11,6.5625,6.6500000953674325,6.5250000953674325,6.6500000953674325,178400.0,-0.01685396067718714,1.8571397431076089,-1.7499952316466567,51.68538796090835,58.024710662848726,-0.01910940557566132,-0.08906399095884154,-0.3848573360157763,-0.33293634358749813,16.73083232562949,0.15000009536742986,0.13957029710187374,0.062499976158141735,-0.2713373425628749,0.39633729487915836,-0.10441868320236658,0.22941863551865005,-0.1528742892651378,44.44446014278281,-13.820714620356824,0.1669186593605082,6,-0.03749990463256836,-0.1875,-0.4812500476837158,-0.49374985694885254,-1.0,0,-0.12380952380952381,-3.999980926586431,6.675000190734862,-1.9999809265863602,6.5,2.3333418104600843,6.4749999046325675,-0.12380952380952381 756,2001-06-12,6.5875000953674325,6.5875000953674325,6.5,6.5625,203804.0,0.003809538341704055,5.999980926586005,-0.2857150642230905,50.0,57.218259739095906,-0.06462240077074277,-0.09117302116597781,-0.38889070382800117,-0.3563809524749697,16.152996325983427,0.08750009536743253,0.129979531397173,0.07000007629394656,-0.2418703561430613,0.3818705087309544,-0.08593513992455737,0.22593529251245048,-0.15445191583257056,51.851893714087495,-1.6647261887376388,0.15593521621850392,6,-0.06250000000000089,-0.21250009536743253,-0.49375009536743253,-0.5562500953674325,-1.2874999046325692,1,-0.12713473749418125,1.8571397431076089,6.5625,-3.999980926586431,6.675000190734862,-1.9999809265863602,6.5,-0.12713473749418125 757,2001-06-13,6.7249999046325675,6.7249999046325675,6.5250000953674325,6.5374999046325675,429600.0,0.02087283601890655,1.1333312988281061,7.499971389879381,48.80952002510427,56.47834478003952,-0.20397660157895192,-0.1881085694574791,-0.4997669649658967,-0.49210870313918686,15.80247027787473,0.19999980926513494,0.10740040545381024,0.17562489509582413,-0.07561875232919846,0.4268685425208467,0.050003071383312836,0.3012467188083354,-0.26993460442570516,90.90905938267787,40.49479535864897,0.1256218237125115,6,-0.19999980926513583,-0.34999990463256747,-0.6312499046325675,-0.7062499523162833,-1.3499999046325675,2,-0.1524163732197752,5.999980926586005,6.5875000953674325,1.8571397431076089,6.5625,-3.999980926586431,6.675000190734862,-0.1524163732197752 758,2001-06-14,6.574999809265138,6.7125000953674325,6.550000190734862,6.7125000953674325,64340.0,-0.022304847211090828,1.3636300583647725,-0.7333348592122396,50.0,55.11382337392789,-0.04718051495895548,-0.007999619961317705,-0.32836715593356924,-0.34198915498674776,15.433001366565446,0.17499971389770508,0.0812716875046453,0.006249809265137962,-0.17844414070511494,0.19094375923539086,-0.08609716571998849,0.09859678425026441,-0.09923841562659508,29.999923706055043,-19.30216082806905,0.09234697498512628,6,0.006250143051146573,-0.1999998092651376,-0.4812498092651376,-0.5562498569488534,-1.112499713897706,3,-0.13117866751605323,1.1333312988281061,6.7249999046325675,5.999980926586005,6.5875000953674325,1.8571397431076089,6.5625,-0.13117866751605323 759,2001-06-15,6.5625,6.574999809265138,6.425000190734862,6.550000190734862,1403600.0,-0.0019011117304555958,7.00010172681236,-0.09090751459119314,43.24324463648518,53.357783348931974,-0.023427157576115576,0.010969491728432423,-0.2961865362097722,-0.3286430131415381,15.884220844040211,0.1499996185302752,0.06597676492300764,-0.009999990463256836,-0.19075140126887824,0.17075142034236457,-0.10037569586606754,0.08037571493955387,0.2375001907348624,45.83331346509976,-0.5881130953376399,0.0903757054028105,6,0.01874995231628418,-0.1875,-0.4312499761581421,-0.5437500476837158,-1.0625,4,-0.12380952380952381,1.3636300583647725,6.574999809265138,1.1333312988281061,6.7249999046325675,5.999980926586005,6.5875000953674325,-0.12380952380952381 760,2001-06-18,6.699999809265138,6.8125,6.5250000953674325,6.5250000953674325,711604.0,0.020952351888021026,-2.285718567524329,14.000190737772714,51.19045780900186,51.8696868962928,-0.14042109059306096,-0.11676519579154832,-0.4103900973377961,-0.4654862898031764,16.76911100873632,0.28749990463256747,0.06435817569457036,0.11749982833862394,-0.06841897306960387,0.30341862974685174,0.02454042763451003,0.21045922904273784,-0.2749996185302752,70.9676784233236,24.976807459160902,0.09295940070411403,6,-0.08749985694885343,-0.31874990463256925,-0.5468747615814218,-0.6812498569488534,-1.1624999046325692,0,-0.14925373559222255,7.00010172681236,6.5625,1.3636300583647725,6.574999809265138,1.1333312988281061,6.7249999046325675,-0.14925373559222255 761,2001-06-19,6.675000190734862,6.75,6.5875000953674325,6.699999809265138,3168400.0,-0.0037312864540240964,1.5999984741210795,-0.142855196579856,53.75001609326177,50.88220476589311,-0.08737790008792423,-0.08427245029353436,-0.3635163124551495,-0.4417651446459425,17.005691677036022,0.16249990463256747,0.05365902078998808,0.08500020503997696,-0.10323962180521562,0.27324003188516954,-0.00911970838261933,0.17912011846257325,-0.25,64.5161607883382,15.070139168955151,0.0941199134225961,6,-0.05625009536743075,-0.24375009536743075,-0.5812501907348624,-0.6562502384185782,-1.0375003814697248,1,-0.1666666904787587,-2.285718567524329,6.699999809265138,7.00010172681236,6.5625,1.3636300583647725,6.574999809265138,-0.1666666904787587 762,2001-06-20,6.4124999046325675,6.5999999046325675,6.262499809265138,6.5999999046325675,738400.0,-0.039325884434678327,2.6000010172525854,7.500114442663692,46.23655472922,50.38353012871524,0.18475319455843575,0.17333185466776957,-0.08778574854065457,-0.18268150414305762,16.709735376078992,0.4125003814697248,0.04371051482165189,-0.16875007152557497,-0.3730622062804665,0.03556206322931654,-0.27090613890302073,-0.06659400414812922,0.40000009536743253,27.27273515433018,-26.702339046619496,0.10215606737744586,6,0.1250000000000009,0.03125000000000089,-0.3124999999999991,-0.3937499523162833,-0.7249999046325675,2,-0.17348923671624594,1.5999984741210795,6.675000190734862,-2.285718567524329,6.699999809265138,7.00010172681236,6.5625,-0.17348923671624594 763,2001-06-21,6.387499809265138,6.487500190734862,6.25,6.4625000953674325,300800.0,-0.003898650407677784,2.7999885559519524,0.40000152587890625,46.23655472922011,49.01685955368905,0.21469432769139285,0.17895711411675297,-0.051587969053989546,-0.16008058206223819,15.359336613616476,0.2375001907348624,0.028877731011873742,-0.1756251573562615,-0.38121730196801007,0.029966987255487076,-0.2784212296621362,-0.07282908505038677,0.41400018692016527,24.444410536024463,-30.267715988852544,0.10279607230587451,6,0.1437501907348624,0.06250023841857821,-0.2749998569488534,-0.3687498569488534,-0.6374998092651376,3,-0.15851269502920307,2.6000010172525854,6.4124999046325675,1.5999984741210795,6.675000190734862,-2.285718567524329,6.699999809265138,-0.15851269502920307 764,2001-06-22,6.199999809265138,6.375,6.199999809265138,6.324999809265138,536000.0,-0.029354208312934782,-1.8000030517577983,1.6666603088621437,39.81481056318008,47.69790650949703,0.36624423876595813,0.3551302997373087,0.14516182067286287,0.025103117525806518,14.022278392955807,0.1875,0.010048074237573701,-0.3443751573562617,-0.6061348845332724,-0.08261543017925099,-0.47525502094476746,-0.2134952937677559,0.5794401870727528,0.0,-54.49833943084167,0.13087986358850554,6,0.30625009536743075,0.3000001907348624,-0.05624985694885343,-0.18124985694885343,-0.5749998092651376,4,-0.11895157041708349,2.7999885559519524,6.387499809265138,2.6000010172525854,6.4124999046325675,1.5999984741210795,6.675000190734862,-0.11895157041708349 765,2001-06-25,6.050000190734862,6.199999809265138,6.050000190734862,6.199999809265138,183200.0,-0.02419348760400275,1.0,1.1999969482422017,36.75213981749436,46.22592204477418,0.48712721641954104,0.479505741843945,0.30285893088395444,0.17488452002615773,12.853940310037547,0.1499996185302752,0.0017086736087694732,-0.4624997854232795,-0.7962385987358358,-0.12876097211072324,-0.6293691920795581,-0.29563037876700093,0.6946733943786629,0.0,-54.4094861336558,0.16686940665627836,6,0.38124990463256925,0.38124990463256925,0.1812496185302752,-0.06250023841857821,-0.3875002861022949,0,-0.090909119569475,-1.8000030517577983,6.199999809265138,2.7999885559519524,6.387499809265138,2.6000010172525854,6.4124999046325675,-0.090909119569475 766,2001-06-26,5.9625000953674325,6.0999999046325675,5.9625000953674325,6.050000190734862,132000.0,-0.014462825224605735,-2.1428493577691907,0.5833354526149629,33.05785540845328,44.47573708736851,0.5326628665798596,0.5384993661466124,0.39357169251029855,0.26644552286769585,11.381145917686917,0.13749980926513494,-0.03435001822102546,-0.5143748760223383,-0.9195449659757156,-0.10920478606896111,-0.7169599209990274,-0.3117898310456493,0.7265996181957997,0.0,-51.969019103939836,0.20258504497668864,6,0.4249999523162833,0.4249999523162833,0.2687497138977051,0.02499985694885165,-0.21250009536743253,1,-0.0712788568448105,1.0,6.050000190734862,-1.8000030517577983,6.199999809265138,2.7999885559519524,6.387499809265138,-0.0712788568448105 767,2001-06-27,5.75,5.9749999046325675,5.75,5.9749999046325675,2652400.0,-0.035639428422405306,1.000000000000008,2.571424678884626,27.941173995654594,42.02475642021902,0.6619230216550909,0.7210216925690114,0.6064784548164379,0.4806145420473529,10.103237894472484,0.22499990463256747,-0.06216869444129536,-0.6843749761581419,-1.1987649145612131,-0.16998503775507068,-0.941569945359678,-0.42718000695660585,0.866439751743652,0.0,-44.71094446558378,0.2571949692015356,6,0.53125,0.53125,0.53125,0.28750014305114746,-0.1125001907348624,2,-0.019565250562584735,-2.1428493577691907,5.9625000953674325,1.0,6.050000190734862,-1.8000030517577983,6.199999809265138,-0.019565250562584735 768,2001-06-28,5.75,5.824999809265138,5.587500095367432,5.75,876800.0,0.0,2.1666709052299375,-0.0,19.672117307598512,39.40574227256495,0.5951794046279675,0.6977253764052458,0.6093113442800027,0.48130246230859264,9.959852141779542,0.23749971389770597,-0.09317805744391361,-0.6468749761581423,-1.243845090142738,-0.049904862173546505,-0.9453600331504397,-0.34838991916584483,0.7624669815344136,20.634911023689273,-19.071522039650244,0.2984850569922977,6,0.4500000476837158,0.4500000476837158,0.53125,0.28750014305114746,-0.08750009536743253,3,-0.010869565217391353,1.000000000000008,5.75,-2.1428493577691907,5.9625000953674325,1.0,6.050000190734862,-0.010869565217391353 769,2001-06-29,5.7125000953674325,5.7750000953674325,5.7125000953674325,5.75,1736800.0,-0.006521722544794328,-2.3333418104600843,-100.0,20.68964496661974,36.01676306785582,0.5581192172082945,0.7116588732052493,0.6472519241832151,0.5154870101216629,11.210166425790282,0.0625,-0.13871174286214938,-0.6462498903274527,-1.3152583366210626,0.022758555966157168,-0.9807541134742577,-0.3117456671806478,0.670471522103604,20.408172798081868,-17.926498124457364,0.33450422314680506,6,0.4562499523162833,0.4874999523162833,0.6624999046325675,0.41875004768371493,-0.02500009536743253,4,0.0065645346182099384,2.1666709052299375,5.75,1.000000000000008,5.75,-2.1428493577691907,5.9625000953674325,0.0065645346182099384 770,2001-07-02,5.737500190734862,5.75,5.7125000953674325,5.7249999046325675,500800.0,0.004376384236335351,-1.000000000000142,-0.3333418104599344,20.689644966619596,32.34338849822892,0.4271499192845738,0.662543157886442,0.6217831741815276,0.48688409387164544,12.52804924733924,0.03749990463256747,-0.17929034771272967,-0.584374809265138,-1.3056617298296462,0.1369121112993703,-0.9450182695473917,-0.22373134898288427,0.5341054136416696,29.268322183868356,-7.052621084735215,0.36064346028225397,7,0.3562498092651376,0.4624998569488534,0.6624999046325692,0.39374995231628507,-0.10000038146972479,0,-0.019607875728968494,-2.3333418104600843,5.7125000953674325,2.1666709052299375,5.75,1.000000000000008,5.75,-0.019607875728968494 771,2001-07-03,5.762499809265138,5.7750000953674325,5.75,5.75,336000.0,0.004357231842997633,-3.0000762951096256,0.9999618539005097,14.018664933533373,28.763622965374843,0.28954915959084637,0.6159620666662464,0.5961927682603454,0.4589892160261151,14.058688464998209,0.037499904632570136,-0.21544281991637693,-0.5256251811981194,-1.2862289031748206,0.23497854077858182,-0.9059270421864705,-0.14532332020976835,0.41333102385012044,45.16123871895053,15.094901877259648,0.3803018609883508,7,0.27500033378600985,0.4375002384185782,0.6437501907348624,0.36875033378600985,-0.1999998092651376,1,-0.017353563200433797,-1.000000000000142,5.737500190734862,-2.3333418104600843,5.7125000953674325,2.1666709052299375,5.75,-0.017353563200433797 772,2001-07-04,5.800000190734862,5.8499999046325675,5.7249999046325675,5.762499809265138,199744.0,0.006507658604939293,-1.222218454626337,3.000076295109128,18.367347733173403,25.667044410258544,0.1743651363991514,0.5536873952778061,0.555704355181958,0.4157884045001081,15.412817005276155,0.125,-0.27621811099407445,-0.45437481403350954,-1.2395697894616848,0.33082016139466575,-0.8469723017475976,-0.061777326319421455,0.29346433909570013,80.952476103629,48.77603155316921,0.39259748771408776,7,0.18124985694885343,0.3999998569488534,0.6093748807907113,0.33124995231628507,-0.1750001907348624,2,-0.008620722256998281,-3.0000762951096256,5.762499809265138,-1.000000000000142,5.737500190734862,-2.3333418104600843,5.7125000953674325,-0.008620722256998281 773,2001-07-05,5.8125,5.8125,5.762499809265138,5.8125,596000.0,0.0021551394575995975,1.0,0.0,19.387740802877374,23.397369992447135,0.08015304023435288,0.513361246634032,0.5394942053431038,0.39720380644089204,16.884195669665132,0.05000019073486239,-0.34524213560252637,-0.4075000047683712,-1.2074752713446326,0.39247526180789016,-0.8074876380565019,-0.007512371480240532,0.21012950900572402,72.72730425374043,40.53188625926598,0.39998763328813075,7,0.08124995231628418,0.3875000476837158,0.6218750476837158,0.31875014305114746,-0.375,3,-0.030107559696320396,-1.222218454626337,5.800000190734862,-3.0000762951096256,5.762499809265138,-1.000000000000142,5.737500190734862,-0.030107559696320396 774,2001-07-06,5.75,5.8499999046325675,5.75,5.800000190734862,99600.0,-0.010752688172043001,-2.9999809265863955,-100.0,8.695646765550208,20.279981875564452,0.08058176562223096,0.5301926447442167,0.5986900290905535,0.451796682182243,16.91513027379953,0.09999990463256747,-0.3925735139970472,-0.4237499952316286,-1.2199125806499742,0.372412590186717,-0.8218312879408014,-0.02566870252245579,0.2117113910963635,27.27269574625956,-0.017536436676095946,0.39808129270917275,7,0.09375,0.4500000476837158,0.71875,0.38125014305114746,-0.41249990463256836,4,-0.015217407889988266,1.0,5.8125,-1.222218454626337,5.800000190734862,-3.0000762951096256,5.762499809265138,-0.015217407889988266 775,2001-07-09,5.75,5.7750000953674325,5.699999809265138,5.7249999046325675,869200.0,0.0,-1.0000000000000473,-0.5000000000000266,8.888880411783802,17.594540209267844,0.03749445261504025,0.49139525434956965,0.5953177278814135,0.4430109227548007,17.72956948636738,0.07500028610229492,-0.4436262110601996,-0.38312499523162824,-1.1786830947668587,0.41243310430360225,-0.780904044999243,0.01465405453598656,0.15932180969431275,33.3334392970787,10.307881177374917,0.3977790497676151,7,0.03125,0.4500000476837158,0.7125000953674316,0.38125014305114746,-0.41249990463256836,0,-0.010869565217391353,-2.9999809265863955,5.75,1.0,5.8125,-1.222218454626337,5.800000190734862,-0.010869565217391353 776,2001-07-10,5.75,5.75,5.6875,5.75,880000.0,0.0,1.0,0.0,11.594195687400315,15.77820928612848,0.004672751062805958,0.44842582270622344,0.5914729292618137,0.43513391535755375,18.776370384087535,0.0625,-0.47385283652323373,-0.34124999046325666,-1.1241720456153912,0.4416720646888779,-0.7327110180393239,0.05021103711281061,0.1142667696885491,38.46156103372509,15.313404084540164,0.3914610275760671,7,-0.03125,0.4500000476837158,0.7125000953674316,0.38125014305114746,-0.7249999046325684,1,-0.019565250562584735,-1.0000000000000473,5.75,-2.9999809265863955,5.75,1.0,5.8125,-0.019565250562584735 777,2001-07-11,5.699999809265138,5.75,5.6500000953674325,5.75,169600.0,-0.008695685345193493,2.9999809265863955,-100.0,11.267597309724394,14.844373730809135,0.05233849264720103,0.4402712266639508,0.6361620922716762,0.4768863810904076,19.196268593152922,0.09999990463256747,-0.4903523455207681,-0.340000176429748,-1.0813360228881725,0.40133567002867654,-0.7106680996589603,0.03066774679946427,0.12551962601845545,24.999880790596983,1.9324250779840142,0.37066792322921216,7,0.05000019073486239,0.5000002384185782,0.762500286102294,0.46250033378600985,-0.0749998092651376,2,-0.024122774362489774,1.0,5.75,-1.0000000000000473,5.75,-2.9999809265863955,5.75,-0.024122774362489774 778,2001-07-12,5.7125000953674325,5.800000190734862,5.699999809265138,5.699999809265138,230800.0,0.0021930327229091606,-14.999694831203225,-0.25000476835339663,15.789498340606826,14.299912994585478,0.03795032548016852,0.37928782946432893,0.6171776120076933,0.4545306126572779,19.50474358619256,0.10000038146972479,-0.4944089960240543,-0.28437490463256765,-0.9943542306519122,0.4256044213867769,-0.6393645676422395,0.07061475837710418,-0.1250000000000009,31.250029802351087,5.047216915543579,0.3549896630096722,7,0.03749990463256747,0.4874999523162833,0.7406249046325675,0.45000004768371493,0.012499809265134942,3,-0.015317303090881529,2.9999809265863955,5.699999809265138,1.0,5.75,-1.0000000000000473,5.75,-0.015317303090881529 779,2001-07-13,5.75,5.75,5.6624999046325675,5.7125000953674325,18408.0,0.0065645346182099384,3.6666836209199003,2.9999237078008063,24.999999999999886,14.77884133162773,0.00707298388439348,0.2928089092628845,0.5738985432093475,0.41188378474171206,20.755703616985326,0.08750009536743253,-0.4672315291068676,-0.20624999999999982,-0.8715308458848021,0.4590308458848025,-0.5388904229424005,0.12639042294240088,-0.15824990272521955,66.6665607029213,35.614670260828355,0.3326404229424011,7,0.0,0.4500000476837158,0.703125,0.41250014305114746,-0.16249990463256836,4,-0.05434782608695654,-14.999694831203225,5.7125000953674325,2.9999809265863955,5.699999809265138,1.0,5.75,-0.05434782608695654 780,2001-07-16,5.699999809265138,5.75,5.599999904632568,5.75,827200.0,-0.008695685345193493,4.9999809265864315,-1.3333418104599344,26.666661015267962,16.18417422959824,0.05721064741503401,0.278319963912284,0.6162104903809844,0.4549969239059948,21.001796517570718,0.15000009536743164,-0.4291888059239266,-0.2062501907348624,-0.7802195187252794,0.3677191372555546,-0.4932348547300709,0.0807344732603461,-0.10408471012115594,49.99988079088165,14.399668759161997,0.28698466399520833,7,0.025000095367430752,0.5000002384185782,0.7531251907348624,0.46250033378600985,-0.012499809265137607,0,-0.0635964431627658,3.6666836209199003,5.75,-14.999694831203225,5.7125000953674325,2.9999809265863955,5.699999809265138,-0.0635964431627658 781,2001-07-17,5.5625,5.6500000953674325,5.487500190734863,5.6500000953674325,1951200.0,-0.024122774362489774,2.714279486215279,1.7499952316466567,30.769238293285397,17.562162069610682,0.18255456587465435,0.34593702510432855,0.744265781358532,0.584740208209702,21.427601264029324,0.21249961853027433,-0.3950014367430015,-0.288124990463257,-0.7538215537511572,0.1775715728246432,-0.5209732721072067,-0.05527670881930735,0.2375001907348624,23.999938964843818,-15.43824312255001,0.23284828164394997,7,0.10625004768371582,0.5875000953674316,0.8875000476837158,0.6000001430511475,0.1750001907348624,1,-0.04044942105754035,4.9999809265864315,5.699999809265138,3.6666836209199003,5.75,-14.999694831203225,5.7125000953674325,-0.04044942105754035 782,2001-07-18,5.300000190734863,5.512499809265137,5.25,5.512499809265137,117200.0,-0.047190976946541396,1.4705908752277603,2.428564421992226,20.00001271565742,17.630192282141802,0.4097614614361458,0.5489633912121921,0.994076076110324,0.8386766836365975,23.726993653027158,0.3125,-0.36841286409715046,-0.4949998140335081,-0.9435646819020898,-0.046434946164926494,-0.7192822479677989,-0.2707173800992173,0.49374999999999947,9.090940617321856,-31.373862700668468,0.2242824339342909,7,0.2499997615814209,0.7312498092651367,1.1499998569488525,0.8624999523162842,0.4374999999999991,2,-0.05188680857939776,2.714279486215279,5.5625,4.9999809265864315,5.699999809265138,3.6666836209199003,5.75,-0.05188680857939776 783,2001-07-19,5.375,5.375,5.237500190734863,5.25,1193600.0,0.014150906899257576,1.1999969482421875,-0.5882363500911041,28.571419921320214,19.838611521671805,0.297456651551264,0.41552452579870014,0.905787707401057,0.7554627241088552,26.1030195662795,0.13749980926513672,-0.33481654352471324,-0.3693750143051151,-0.7613566964085212,0.022606667798291014,-0.5653658553568182,-0.17338417325341204,0.3970001831054679,26.829241061044485,-15.504518071692075,0.19599084105170322,7,0.14375019073486328,0.6500000953674316,1.0750000476837158,0.7875001430511475,0.5749998092651376,3,0.04651162790697683,1.4705908752277603,5.300000190734863,2.714279486215279,5.5625,4.9999809265864315,5.699999809265138,0.04651162790697683 784,2001-07-20,5.462500095367432,5.462500095367432,5.349999904632568,5.425000190734863,855600.0,0.016279087510219892,5.00002543137978,0.2999992370605469,33.82352198696387,22.609127252247365,0.18426318043978274,0.28452776470993957,0.80735373223719,0.6603734819024867,28.115928532558588,0.11250019073486328,-0.31364667271212365,-0.24499993324279767,-0.5927748182325372,0.10277495174694184,-0.41888737573766743,-0.07111249074792791,0.27743008819579984,43.90243675508704,-0.08054182070748794,0.17388744249486962,7,0.05625009536743164,0.5625,1.0156248807907104,0.7000000476837158,0.612499713897706,4,0.04805488415235981,1.1999969482421875,5.375,1.4705908752277603,5.300000190734863,2.714279486215279,5.5625,0.04805488415235981 785,2001-07-23,5.5,5.5625,5.4375,5.449999809265137,255600.0,0.0068649709799311065,-2.3333418104599266,1.3333418104599266,34.78262311794478,25.185619188974528,0.12021311460080142,0.21471930555528296,0.7655778451316007,0.6128307838847604,29.28853129848058,0.125,-0.2946186342390398,-0.1800000190734865,-0.4995803033010633,0.13958026515409028,-0.3397901611872749,-0.020209876959698114,0.2097843839935294,63.636332109932525,18.984378985723964,0.15979014211378842,7,0.01875019073486328,0.5250000953674316,0.9781249761581421,0.6812500953674316,0.6125001907348624,0,0.015909108248624015,5.00002543137978,5.462500095367432,1.1999969482421875,5.375,1.4705908752277603,5.300000190734863,0.015909108248624015 786,2001-07-24,5.537499904632568,5.5625,5.449999809265137,5.5,1741200.0,0.006818164478648692,1.5714301284461665,0.7499952316466078,34.78258706220119,27.798395828138617,0.055205574669809465,0.1515151812521296,0.7205227764259767,0.5648054230067645,30.15771252848307,0.11250019073486328,-0.2577354905151257,-0.12125010490417498,-0.417398585523185,0.17489837571483502,-0.26932434521368,0.02682413540533002,0.14394742776544067,92.30765844941268,50.08918795176798,0.1480742403095051,7,-0.018749713897705078,0.4562501907348633,0.9593750238418579,0.6937501430511475,0.5500001907348642,1,0.02708805380600454,-2.3333418104599266,5.5,5.00002543137978,5.462500095367432,1.1999969482421875,5.375,0.02708805380600454 787,2001-07-25,5.637499809265138,5.699999809265138,5.587500095367432,5.625,970324.0,0.018058673833819983,-1.5714332425068323,0.33332909477006045,40.78946179630119,30.576169545437985,-0.061007929081096535,0.04496002669181731,0.6188096354717327,0.45615182722110337,29.952443965703917,0.16249990463256925,-0.21942844759940616,-0.01562519073486257,-0.3087340542284096,0.27748367275868446,-0.1621796224816361,0.13092924101191095,-0.3999996185302743,86.48647534053936,46.139083499036985,0.14655443174677346,7,-0.14374971389770597,0.2812502384185782,0.887500286102294,0.606250286102294,0.4750003814697248,2,0.01773842746839227,1.5714301284461665,5.537499904632568,-2.3333418104599266,5.5,5.00002543137978,5.462500095367432,0.01773842746839227 788,2001-07-26,5.6875,5.7125000953674325,5.612500190734863,5.625,2888000.0,0.008869213734196135,-1.285722070844707,5.000076295109128,46.66666666666666,32.983576952845404,-0.1284334718574689,-0.01050097613461709,0.5644181027429314,0.398100020262115,29.195297767087354,0.09999990463256925,-0.19576384351856646,0.037499999999999645,-0.2525770824336453,0.3275770824336446,-0.10753854121682238,0.18253854121682167,-0.44074981689453097,93.10342559634186,48.99119459293729,0.14503854121682236,7,-0.19374990463256836,0.17500019073486328,0.8031249046325684,0.5687499046325684,0.3125,3,0.008791242327008675,-1.5714332425068323,5.637499809265138,1.5714301284461665,5.537499904632568,-2.3333418104599266,5.5,0.008791242327008675 789,2001-07-27,5.75,5.75,5.6875,5.6875,314312.0,0.01098901098901095,1.0,1.0,49.99999999999999,35.57617017337119,-0.21337179566180886,-0.07383298629397839,0.48849109377187183,0.32902762999951474,28.309126666214024,0.0625,-0.1648171038501518,0.09812500476837194,-0.19412968454233415,0.390379694079078,-0.048002339886981105,0.24425234942372498,-0.4846198204040526,100.0,52.271980742060464,0.14612734465535315,7,-0.25624990463256836,0.05625009536743164,0.7406250238418579,0.53125,0.25,4,0.034782575524371806,-1.285722070844707,5.6875,-1.5714332425068323,5.637499809265138,1.5714301284461665,5.537499904632568,0.034782575524371806 790,2001-07-30,5.625,5.75,5.625,5.75,704400.0,-0.021739130434782594,1.0,-2.0,44.44444444444443,37.095637523499974,-0.11189642678751444,0.044592943217683256,0.5979317701763724,0.44825835998038954,27.487701420516235,0.125,-0.1498790862484185,-0.0212499856948849,-0.3108844532869739,0.2683844818972041,-0.1660672194909294,0.1235672481011596,-0.3305426311798092,58.33335982426973,9.043520328627622,0.14481723379604458,7,-0.13124990463256836,0.09375,0.8781249523162842,0.71875,0.375,0,0.07999996609158,1.0,5.75,-1.285722070844707,5.6875,-1.5714332425068323,5.637499809265138,0.07999996609158 791,2001-07-31,5.6624999046325675,5.75,5.6624999046325675,5.75,58000.0,0.006666649712456341,1.0000000000000202,0.7000007629394602,48.31461059431704,40.24170395446215,-0.1494342079875839,-0.0008251334611806271,0.5441815434677038,0.40654580171198695,26.789600106030843,0.125,-0.14908571370880175,0.02124991416931099,-0.2633434734157678,0.3058433017543898,-0.12104677962322796,0.16354660796184994,-0.3407099779415885,46.153755865099946,-5.9521291834020005,0.14229669379253937,7,-0.16874980926513583,0.006250143051148349,0.7687501907348642,0.7187500000000009,0.28749990463257014,1,0.07947025053972068,1.0,5.625,1.0,5.75,-1.285722070844707,5.6875,0.07947025053972068 792,2001-08-01,5.75,5.75,5.6624999046325675,5.7125000953674325,317600.0,0.015452555733528106,3.6666836209199003,-0.428569871553819,51.57894398697056,42.798095517312184,-0.18594287498464368,-0.09724919807162191,0.43909796826983616,0.3162970405980774,26.551686214178606,0.08750009536743253,-0.14551608928199133,0.11125001907348597,-0.16830548139702373,0.39080551954399567,-0.028527731161768877,0.2510277693087408,-0.4025174689104798,100.0,43.38651128199875,0.13977775023525496,8,-0.20000004768371582,-0.14374995231628418,0.6375000476837158,0.6312499046325684,0.05000019073486239,2,0.058695668759553454,1.0000000000000202,5.6624999046325675,1.0,5.625,1.0,5.75,0.058695668759553454 793,2001-08-02,5.637499809265138,5.862500190734862,5.625,5.800000190734862,206400.0,-0.019565250562584735,-1.5333353678385322,-4.333354526149871,45.544546228472484,44.100431544146474,-0.03608610658364775,0.0015475404049771768,0.5271062247611953,0.42456811698641417,26.015041120497933,0.2375001907348624,-0.1390650992362481,0.007499837875367454,-0.2598457142788435,0.2748453900295784,-0.12617293820173803,0.14117261395247294,-0.26586623004098886,5.263073358577633,-48.010067059147495,0.1336727760771057,8,0.012500286102294034,-0.08749961853027433,0.6437501907348624,0.6437501907348624,0.05000019073486239,3,0.08425727672559202,3.6666836209199003,5.75,1.0000000000000202,5.6624999046325675,1.0,5.625,0.08425727672559202 794,2001-08-03,5.6624999046325675,5.737500190734862,5.6500000953674325,5.6875,355200.0,0.0044346068670977346,-2.5000238419943885,0.1538463795673628,48.484851987785184,45.62290141857319,-0.033226913168470595,-0.03198377760084714,0.48304137015593973,0.3970380677665126,25.70623406078014,0.10000038146972479,-0.09402207755465675,0.03687493801116837,-0.22501022592580622,0.29876010194814295,-0.09406764395731848,0.16781751997965522,-0.25159699648756195,15.789420849110462,-36.33224732187342,0.13094258196848713,8,-0.006249904632567471,-0.11249971389770419,0.5375001430511483,0.5375001430511483,-0.16249990463256747,4,0.05960266685237725,-1.5333353678385322,5.637499809265138,3.6666836209199003,5.75,1.0000000000000202,5.6624999046325675,0.05960266685237725 795,2001-08-06,5.6875,5.737500190734862,5.6624999046325675,5.6875,74000.0,0.0044150279538159865,-1.9999999999998934,-0.0,55.555555555555564,47.9310090289459,-0.032221558826080354,-0.06525178763499895,0.435247172534484,0.3714240079534008,25.167120535841192,0.07500028610229492,-0.05742911941188744,0.06500003337860072,-0.19208373097870357,0.322083797735905,-0.06354184880005143,0.19354191555725286,-0.24046930924780607,26.315768339644407,-28.150149683498256,0.1285418821786523,8,0.03750014305114746,-0.13749980926513672,0.4968750476837158,0.5125000476837158,-0.41249990463256836,0,0.05494505494505497,-2.5000238419943885,5.6624999046325675,-1.5333353678385322,5.637499809265138,3.6666836209199003,5.75,0.05494505494505497 796,2001-08-07,5.637499809265138,5.6875,5.637499809265138,5.6875,8660.0,-0.008791242327008786,-1.0000000000000355,-100.0,68.49312205144938,51.009193501740135,0.0373870013486437,-0.02541501163685389,0.4618052572850573,0.42031366617082444,24.603611116943753,0.05000019073486239,-0.029725778760201216,0.02062485218048149,-0.22954276157965925,0.27079246594062223,-0.10445895469958888,0.14570865906055186,-0.15723155851433024,5.263073358577633,-52.672857209079375,0.12508380688007023,8,0.10000038146972567,-0.08749961853027433,0.5093752145767203,0.5625002384185782,-0.6624999046325692,1,0.06430158811519582,-1.9999999999998934,5.6875,-2.5000238419943885,5.6624999046325675,-1.5333353678385322,5.637499809265138,0.06430158811519582 797,2001-08-08,5.5625,5.637499809265138,5.525000095367432,5.637499809265138,19408.0,-0.013303736018203782,1.9999999999999527,1.49999046329326,60.27396830771741,52.52111590630134,0.1124551439394974,0.04084987973922338,0.5144259840918846,0.49435431489533777,24.091975840637154,0.11249971389770597,-0.0053896498433188,-0.0474999666213991,-0.2955979104212485,0.2005979771784503,-0.17154893852132336,0.07654900527852515,-0.05165319405046809,11.111079714434698,-48.662809590085985,0.12404897189992449,8,0.13125014305114746,-0.012499809265136719,0.5562500953674316,0.6375000476837158,-0.6624999046325684,2,0.06966288705890111,-1.0000000000000355,5.637499809265138,-1.9999999999998934,5.6875,-2.5000238419943885,5.6624999046325675,0.06966288705890111 798,2001-08-09,5.625,5.625,5.5,5.512499809265137,244400.0,0.011235955056179803,1.2222184546263721,-1.5000063578449272,59.15492125339093,53.53832937890033,0.04487641475793769,-0.030083937088202894,0.43303553792844873,0.4384340650980416,23.988152636244937,0.125,0.01941148455759034,0.019375038146972834,-0.2241563117999359,0.26290638809388156,-0.10239063682648109,0.14114071312042675,0.2375001907348624,52.631536679288814,-8.772008204171755,0.1217656749734542,8,0.05625009536743164,-0.07499980926513672,0.4656250476837158,0.5750000476837158,-1.0500001907348633,3,0.03111114501953116,1.9999999999999527,5.5625,-1.0000000000000355,5.637499809265138,-1.9999999999998934,5.6875,0.03111114501953116 799,2001-08-10,5.4375,5.587500095367432,5.375,5.574999809265137,342800.0,-0.033333333333333326,1.6153796495181756,-1.2222184546263721,46.9879529147034,53.820941431151326,0.2049380187368861,0.1399808457363605,0.599882796407142,0.6312907245578359,23.939445441910767,0.25,0.02765839060880282,-0.15249996185302717,-0.3971263154237512,0.09212639171769688,-0.27481313863838963,-0.0301867850676647,0.4177501869201654,17.24137023853688,-42.06711519484855,0.12231317678536212,8,0.18125009536743164,0.11250019073486328,0.609375,0.7625000476837158,-1.0875000953674316,4,0.04597701149425282,1.2222184546263721,5.625,1.9999999999999527,5.5625,-1.0000000000000355,5.637499809265138,0.04597701149425282 800,2001-08-13,5.337500095367432,5.375,5.262499809265137,5.375,987600.0,-0.0183907870588631,5.00002543137978,0.27272695746259856,40.90910273149568,52.99810722417118,0.290406669444887,0.22285670695759574,0.677642137098915,0.7333259218760677,23.785608091093806,0.17500019073486328,0.02217496758490256,-0.23437488079071045,-0.49768804839356307,0.028938286812142167,-0.36603146459213676,-0.10271829698928414,0.49854008407592687,17.647118221903085,-35.93863645231125,0.13165658380142609,8,0.22499990463256836,0.21250009536743164,0.6843749284744263,0.8624999523162842,-0.9500002861022949,0,0.030444946459786904,1.6153796495181756,5.4375,1.2222184546263721,5.625,1.9999999999999527,5.5625,0.030444946459786904 801,2001-08-14,5.337500095367432,5.349999904632568,5.300000190734863,5.337500095367432,255200.0,0.0,3.0000381475547417,-0.0,35.0000214576618,51.156004720914645,0.26759808609320945,0.2162218009286736,0.6561519398754943,0.7349827046279849,23.146654704561886,0.04999971389770508,0.006450722973269762,-0.2231248855590824,-0.5065802981190926,0.06033052700092778,-0.3648525918390879,-0.08139717927907686,0.46412766186523324,20.000076293945266,-28.208485112853413,0.14172770628000514,8,0.22499990463256836,0.21250009536743164,0.6531249284744263,0.8624999523162842,-1.0250000953674316,1,-0.011709601664315783,5.00002543137978,5.337500095367432,1.6153796495181756,5.4375,1.2222184546263721,5.625,-0.011709601664315783 802,2001-08-15,5.025000095367432,5.324999809265137,5.012499809265137,5.324999809265137,1223600.0,-0.058548008321578804,1.0833353201567206,-100.0,23.762385960406434,48.735764691129525,0.5212575200134273,0.5344654605185033,0.9418784650692746,1.0455428278339047,22.03071375680934,0.3250002861022949,-0.0017211086534452136,-0.5218748807907101,-0.8763457528671701,-0.1674040087142501,-0.6991103168289401,-0.3446394447524801,0.7442799849871813,2.0408624015769488,-38.81625003257029,0.17723543603823005,8,0.34999990463256836,0.41249990463256836,0.9343749284744263,1.1749999523162842,-1.0,2,-0.009950286524563201,3.0000381475547417,5.337500095367432,5.00002543137978,5.337500095367432,1.6153796495181756,5.4375,-0.009950286524563201 803,2001-08-16,5.625,5.625,5.224999904632568,5.375,1159268.0,0.1194029638299332,2.200000762939453,-0.8333341280626883,46.52777814570764,48.5183120420098,-0.09018596515038357,-0.04832226545127227,0.3207191747899447,0.4470723225698663,20.060692574177065,0.5999999046325684,-0.004908465984311938,0.06562502384185809,-0.2808681166344833,0.4121181643181995,-0.10762154639631305,0.23887159408002923,0.08373765866745497,100.0,63.87189367891209,0.1732465702381707,8,-0.25,-0.1875,0.3500000238418579,0.5750000476837158,-1.650000095367432,3,-0.1288888719346788,1.0833353201567206,5.025000095367432,3.0000381475547417,5.337500095367432,5.00002543137978,5.337500095367432,-0.1288888719346788 804,2001-08-17,5.7249999046325675,5.800000190734862,5.675000190734862,5.6875,1325600.0,0.017777760823567634,-3.0000305178108437,0.14999961853026988,52.81689857069746,48.21401682147001,-0.20158692491150898,-0.13454627176488732,0.1946439891030316,0.3495980188781198,18.34036329641326,0.1750001907348624,-0.017921401632588818,0.1524999380111689,-0.19840106011170278,0.5034009361340406,-0.022950561050267382,0.3279504370726052,-0.7125000953674308,90.47615875914617,54.79577642220777,0.175450499061436,8,-0.31874990463256747,-0.28749990463256747,0.25000011920929044,0.47500014305114835,-1.7249999046325675,4,-0.2008733824496436,2.200000762939453,5.625,1.0833353201567206,5.025000095367432,3.0000381475547417,5.337500095367432,-0.2008733824496436 805,2001-08-20,5.587500095367432,5.699999809265138,5.574999809265137,5.699999809265138,394400.0,-0.024017434332858856,1.2222278736399317,-3.0000000000000946,48.000005086263045,45.937003825338195,-0.08913761496992478,0.010376967763074951,0.307559913980219,0.48984746159573245,17.416890522021067,0.15000009536743075,-0.017525610213979803,0.010625123977661133,-0.33864799194801964,0.3598982399033419,-0.1640114339851788,0.18526168194050108,-0.5592502784729003,73.01587397699565,37.06328571765451,0.17463655796284022,8,-0.18125009536743164,-0.15000009536743164,0.38749992847442627,0.6124999523162842,-1.5,0,-0.22147654042294662,-3.0000305178108437,5.7249999046325675,2.200000762939453,5.625,1.0833353201567206,5.025000095367432,-0.22147654042294662 806,2001-08-21,5.6875,5.6875,5.537499904632568,5.637499809265138,1700400.0,0.017897074349131126,4.9999809265864315,-0.44444727015329744,48.34437069362319,44.61149297932772,-0.20260522241441592,-0.08201401895255511,0.18282531504576838,0.3940049526724323,16.497744560333576,0.15000009536743164,-0.021846110188064927,0.10312502384185773,-0.24901822446468014,0.4552682721483956,-0.0729466003114112,0.27919664799512667,-0.6438151756286619,85.71426841407983,55.472975949263095,0.17607162415326877,8,-0.28125,-0.25,0.2749999761581421,0.5125000476837158,-1.4375,1,-0.22857146210722867,1.2222278736399317,5.587500095367432,-3.0000305178108437,5.7249999046325675,2.200000762939453,5.625,-0.22857146210722867 807,2001-08-22,5.737500190734862,5.737500190734862,5.637499809265138,5.637499809265138,360400.0,0.008791242327008675,1.0,2.0,52.739736764958664,43.89869470283525,-0.2516329813534366,-0.13084689336889266,0.10372875277713867,0.3502914202958598,16.390266057232854,0.10000038146972479,-0.03787781227489084,0.14812519550323433,-0.20998334418513398,0.5062337351916026,-0.030929074340949825,0.3271794653474185,-0.6786890590362535,89.13044019096695,53.42743990605665,0.17905426984418424,8,-0.3312501907348624,-0.3000001907348624,0.17187488079071134,0.41249990463256925,-1.2125000953674308,2,-0.24836603805887592,4.9999809265864315,5.6875,1.2222278736399317,5.587500095367432,-3.0000305178108437,5.7249999046325675,-0.24836603805887592 808,2001-08-23,5.737500190734862,5.7750000953674325,5.737500190734862,5.737500190734862,127240.0,0.0,0.0,0.0,52.08334161175755,44.46484900250794,-0.2614956814547291,-0.13376725795092081,0.07886816833224763,0.35464600846116046,16.286064433027747,0.037499904632570136,-0.0646497088629836,0.145625185966491,-0.21604804703102154,0.5072984189640035,-0.035211430532265275,0.32646180246524725,-0.6638652778555283,76.19050214076935,36.4001256059895,0.18083661649875635,8,-0.3312501907348624,-0.3000001907348624,0.0531247854232797,0.2937498092651376,-1.1750001907348624,3,-0.29847495223317677,1.0,5.737500190734862,4.9999809265864315,5.6875,1.2222278736399317,5.587500095367432,-0.29847495223317677 809,2001-08-24,5.949999809265138,6.0,5.75,5.75,365600.0,0.03703696931869871,-1.5000023841880648,100.0,56.60377132152683,46.20870106806696,-0.4399136479974093,-0.3483765914242456,-0.1561323740413565,0.14678291485529282,16.281957667335302,0.2624998092651376,-0.07190095419385756,0.34812481403350937,-0.04190504197921019,0.7381546700462289,0.15310988602715003,0.5431397420398687,-0.861837590828693,89.18915017841458,45.72412290614538,0.1950149280063596,8,-0.44374990463256925,-0.44374990463256925,-0.17812466621399015,0.07500028610229403,-1.5249996185302743,4,-0.3319327677216337,0.0,5.737500190734862,1.0,5.737500190734862,4.9999809265864315,5.6875,-0.3319327677216337 810,2001-08-27,6.074999809265138,6.074999809265138,5.875,5.987500190734862,512000.0,0.021008404034795758,3.571444141689301,0.43749850988246647,60.606065510173224,49.05381707390156,-0.5020987720729524,-0.4616017318530288,-0.3070774152723379,0.027991740080070215,16.07186227242915,0.1999998092651376,-0.07890439106956659,0.45062482357025235,0.006772559587372662,0.894477087553132,0.2286986915788125,0.6725509555616922,-0.9503640795661505,100.0,49.56689800020227,0.22192613199143998,8,-0.5312500000000009,-0.5312500000000009,-0.30312466621399015,-0.049999713897705966,-1.799999713897706,0,-0.34156376533551525,-1.5000023841880648,5.949999809265138,0.0,5.737500190734862,1.0,5.737500190734862,-0.34156376533551525 811,2001-08-28,6.112500190734862,6.1500000953674325,6.012499809265138,6.074999809265138,398400.0,0.006172902493351895,1.4444453863433684,0.42857765667572034,63.58025418133284,53.4780246540045,-0.46723962826860976,-0.4887174533366343,-0.3698160750805206,-0.003817080537699802,15.963314770937242,0.13750028610229492,-0.05532740031227856,0.46562519073486275,-0.029075281455322788,0.9603256629250483,0.21827495463976998,0.7129754268299555,-0.9308426162619066,92.68294952227888,35.73604816641961,0.247350236095093,8,-0.4250001907348624,-0.5312502384185782,-0.34062504768371493,-0.08750009536743075,-1.8000001907348624,1,-0.3312883488227719,3.571444141689301,6.074999809265138,-1.5000023841880648,5.949999809265138,0.0,5.737500190734862,-0.3312883488227719 812,2001-08-29,6.0875000953674325,6.112500190734862,6.0,6.112500190734862,56780.0,-0.004089995024511239,7.999980926587,-0.6666624281572499,61.63522419986719,55.15662977113334,-0.3080711209732385,-0.4607596613236966,-0.36240265645852343,0.023793142811171286,15.824811941272271,0.1125001907348624,-0.012454131839611193,0.42375009059906077,-0.10744142803043566,0.9549416092285572,0.15815433128431255,0.689345849913809,-0.828375119222919,84.84848134554814,26.225678996287883,0.26559575931474805,8,-0.24375009536743253,-0.5062501430511483,-0.33124995231628507,-0.06250000000000089,-1.5374999046325692,2,-0.30184806021863786,1.4444453863433684,6.112500190734862,3.571444141689301,6.074999809265138,-1.5000023841880648,5.949999809265138,-0.30184806021863786 813,2001-08-30,6.112500190734862,6.112500190734862,6.0,6.0,427200.0,0.0041067917824682,1.0000000000000158,-4.4999904632935,68.49315784330585,56.898436356978706,-0.2868079949204656,-0.4725786771110787,-0.40425557335405404,0.0005771014997710822,16.497905157558197,0.1125001907348624,0.0423393542463506,0.4250001668930041,-0.14248503875227492,0.9924853725382832,0.14125756407036416,0.7087427697156441,-0.782105205052515,90.62502607702545,25.662002695411246,0.2837426028226395,8,-0.2687501907348624,-0.5312502384185782,-0.40625011920928866,-0.08750009536743075,-1.5500001907348624,3,-0.2597137089294024,7.999980926587,6.0875000953674325,1.4444453863433684,6.112500190734862,3.571444141689301,6.074999809265138,-0.2597137089294024 814,2001-08-31,6.0,6.0625,5.9124999046325675,6.0625,1419200.0,-0.018404938605218635,3.800003051757841,-0.5555546136565974,68.027207353698,59.12368105336037,-0.1466148691252016,-0.35152001632901,-0.304218324658752,0.11422527523890391,17.031985997738364,0.20000028610229492,0.14798708581603126,0.2956249713897705,-0.2885565688678646,0.8798065116474056,0.0035342012609529405,0.5877157415185881,-0.6040366055428459,45.454529691338934,-24.440521607746575,0.2920907701288174,8,-0.15625,-0.4187500476837158,-0.32187485694885254,0.02500009536743164,-1.5,4,-0.23958333333333337,1.0000000000000158,6.112500190734862,7.999980926587,6.0875000953674325,1.4444453863433684,6.112500190734862,-0.23958333333333337 815,2001-09-03,6.0,6.0,5.9000000953674325,6.0,283600.0,0.0,1.0,-0.0,68.027207353698,61.3106629044798,-0.0915788149530874,-0.3445744179882215,-0.3121025496980039,0.11538491279336771,17.57019034304548,0.09999990463256747,0.18197146326841995,0.2799999713897705,-0.3188146271934942,0.8788145699730352,-0.01940732790186228,0.5794072706814033,-0.5437136694700238,39.99996185302699,-34.71081636609922,0.29940729929163246,9,-0.10625004768371493,-0.4187500476837158,-0.34999990463256836,0.02500009536743164,-1.4749999046325684,0,-0.2624999682108561,3.800003051757841,6.0,1.0000000000000158,6.112500190734862,7.999980926587,6.0875000953674325,-0.2624999682108561 816,2001-09-04,6.0,6.0875000953674325,5.949999809265138,6.0250000953674325,173600.0,0.0,-1.1999961853173176,-100.0,81.96720798885123,64.55815970713452,-0.047594016121881744,-0.3331027067576482,-0.3173285092075897,0.11476001594055862,18.125398382885844,0.13750028610229492,0.19708990675831384,0.26187496185302717,-0.34826277322431487,0.8720126969303692,-0.043193905685644296,0.5669438293916986,-0.4882165682830273,47.05875753121877,-35.32227725609163,0.30506886753867113,9,-0.05624985694885254,-0.4187500476837158,-0.3937499523162842,0.02500009536743164,-1.4124999046325684,1,-0.2874999841054281,1.0,6.0,3.800003051757841,6.0,1.0000000000000158,6.112500190734862,-0.2874999841054281 817,2001-09-05,5.949999809265138,5.949999809265138,5.925000190734862,5.949999809265138,48800.0,-0.008333365122477066,1.0,-0.0,66.66665036454816,66.17852734633348,0.039916877181892296,-0.26623344434768637,-0.26639247122337917,0.16363863076289586,17.951429232885484,0.0749998092651376,0.23498223664119156,0.19249978065490847,-0.4187650382399948,0.8037645995498117,-0.1131326287925436,0.49813219010236054,-0.38715904445612814,23.529266568681546,-54.284046272413946,0.3056324094474518,9,2.3841857821338408e-07,-0.3687498569488534,-0.3687497377395639,0.07500028610229403,-1.2624998092651376,2,-0.2752100607995447,-1.1999961853173176,6.0,1.0,6.0,3.800003051757841,6.0,-0.2752100607995447 818,2001-09-06,5.800000190734862,5.9625000953674325,5.800000190734862,5.9000000953674325,226800.0,-0.025210020729194094,-2.25000119209401,-100.0,53.658550201178755,65.85128055518369,0.22318471660317485,-0.10798761134323964,-0.11718071897343219,0.3128305795649995,17.405732342367873,0.16249990463257014,0.26418674730380065,0.03375015258788938,-0.5745314610798324,0.6420317662556112,-0.270390654245972,0.33789095942175074,-0.1901866794811795,0.0,-73.06332756133031,0.3041408068338611,9,0.17499995231628507,-0.2187502384185782,-0.2218751907348624,0.22499990463256925,-1.1125001907348624,3,-0.2155172342919568,1.0,5.949999809265138,-1.1999961853173176,6.0,1.0,6.0,-0.2155172342919568 819,2001-09-07,5.6875,5.800000190734862,5.625,5.7750000953674325,364800.0,-0.01939658397159616,1.5454520233459186,0.8750017881410419,54.99999284744606,65.22838359265845,0.3291467915140327,0.025510186244519062,-0.005582981693484257,0.42286277103304215,16.45650710982474,0.1750001907348624,0.2789199531340296,-0.0912500381469723,-0.6810815855847494,0.4985815092908048,-0.38616581186586085,0.20366573557191625,0.46250009536743253,13.513510727029573,-57.095629927529544,0.2949157737188885,9,0.20000004768371582,-0.10625004768371582,-0.08749985694885254,0.33750009536743164,-1.0374999046325684,4,-0.19780219780219777,-2.25000119209401,5.800000190734862,1.0,5.949999809265138,-1.1999961853173176,6.0,-0.19780219780219777 820,2001-09-10,5.5,5.675000190734862,5.462500095367432,5.6624999046325675,910400.0,-0.03296703296703296,1.2666619194999318,1.857139743107638,41.379314880731535,62.76161255925831,0.4766280919151855,0.23801144542289254,0.1780112407326806,0.6061806462429002,15.169000388322992,0.22499990463256836,0.2919585191945453,-0.28687503337860143,-0.8551986474521538,0.28144858069495093,-0.5710368404153776,-0.002713226341825248,0.6395000934600841,5.9999847412109295,-60.108450179926855,0.28416180703677607,9,0.28750014305114746,0.08124995231628418,0.10312509536743164,0.5250000953674316,-0.8375000953674316,0,-0.18181818181818177,1.5454520233459186,5.6875,-2.25000119209401,5.800000190734862,1.0,5.949999809265138,-0.18181818181818177 821,2001-09-11,5.275000095367432,5.574999809265137,5.275000095367432,5.550000190734863,589200.0,-0.04090907356955786,-1.1818153444410344,1.6923092723607507,31.683168690784825,59.43360639158249,0.6373605388367682,0.48284462338274636,0.3956043848392454,0.8254480185459103,14.050885797005705,0.2999997138977051,0.27141333962725245,-0.5087499380111691,-1.0880586955637161,0.07055881954137799,-0.7984043167874422,-0.219095559234896,0.8374199981689463,0.0,-60.5857318706012,0.2896543787762735,9,0.4187500476837158,0.30624985694885254,0.36250007152557373,0.75,-0.625,1,-0.14218009221623695,1.2666619194999318,5.5,1.5454520233459186,5.6875,-2.25000119209401,5.800000190734862,-0.14218009221623695 822,2001-09-12,4.974999904632568,5.375,4.9375,5.25,3333600.0,-0.05687207304476205,-1.500000681196126,1.0,25.599998291016107,54.6676997746614,0.8526189372348512,0.8209999565041697,0.6833501409250005,1.1165158656409648,12.115014499919571,0.4375,0.21959214222119972,-0.8062501192092899,-1.3996069968403182,-0.21289324157826162,-1.1029285580248036,-0.5095716803937762,1.0871749890136728,3.6585269408317216,-52.68324203543676,0.2966784388155141,9,0.5375001430511475,0.5687501430511475,0.6687502861022949,1.0500001907348633,-0.3249998092651367,2,-0.07788941039060293,-1.1818153444410344,5.275000095367432,1.2666619194999318,5.5,1.5454520233459186,5.6875,-0.07788941039060293 823,2001-09-13,4.900000095367432,5.0625,4.900000095367432,5.0625,340800.0,-0.015075338834740326,1.0,0.5909085391968678,13.15792203498593,48.571112517026734,0.8242130442104925,0.8842348641700575,0.7445683834438075,1.181657347876584,12.271383334242921,0.16249990463256836,0.1500784091284837,-0.8449999332427982,-1.5555593790321067,-0.1344404874534897,-1.200279656137452,-0.4897202103481444,1.0722008067871105,0.0,-50.031013448157196,0.3552797228946541,9,0.59375,0.625,0.7218750715255737,1.125,-0.34999990463256836,3,-0.043367365557468895,-1.500000681196126,4.974999904632568,-1.1818153444410344,5.275000095367432,1.2666619194999318,5.5,-0.043367365557468895 824,2001-09-14,4.574999809265137,4.962500095367432,4.574999809265137,4.875,92060.0,-0.06632658770957112,-1.5833335982426973,1.8461561033724878,3.846180932745554,41.43988735914313,1.0346212024446713,1.1791165017675445,1.0537412950972431,1.4954081290117909,13.670673826266128,0.3875002861022949,0.07250444748617646,-1.1125002145767215,-1.9951547569828278,-0.22984567217061525,-1.5538274857797747,-0.6711729433736684,1.2899810122106947,0.0,-41.90464643317334,0.44132727120305293,9,0.7562501430511475,0.7875001430511475,1.0406253337860107,1.450000286102295,-0.08749961853027344,4,0.024590206650289215,1.0,4.900000095367432,-1.500000681196126,4.974999904632568,-1.1818153444410344,5.275000095367432,0.024590206650289215 825,2001-09-17,4.349999904632568,4.5,4.0,4.5,2356800.0,-0.04918030907387272,5.666662428116844,0.5,1.3793152436050917,32.485677054115776,1.1185861347895134,1.3772655657080275,1.2599729805563076,1.7077359580119822,15.032598115432904,0.5749998092651367,-0.03489195096937436,-1.2756251096725464,-2.3421454421388983,-0.20910477720619447,-1.8088852759057223,-0.7423649434393704,1.3601831953779797,22.222218858291246,-12.711585165239637,0.5332601662331762,9,0.6312501430511475,0.7250001430511475,1.234375238418579,1.6750001907348633,0.15000009536743164,0,0.06896556260044417,-1.5833335982426973,4.574999809265137,1.0,4.900000095367432,-1.500000681196126,4.974999904632568,0.06896556260044417 826,2001-09-18,4.387499809265137,4.550000190734863,4.375,4.425000190734863,324000.0,0.00862066792062044,-4.600006103515625,0.2500023841842752,3.424656997368544,25.458788902206933,0.9256396353938436,1.3042487907805027,1.2037536488960736,1.6574538021348992,16.223936018157193,0.20000028610229492,-0.1426199253919087,-1.1731251955032347,-2.373790552942462,0.027540161935992735,-1.7734578742228484,-0.572792516783621,1.0832576567439345,28.18180431019176,-0.4200300824504204,0.6003326787196136,9,0.5937502384185791,0.6875002384185791,1.168750286102295,1.637500286102295,0.10000038146972656,1,0.06267808713899203,5.666662428116844,4.349999904632568,-1.5833335982426973,4.574999809265137,1.0,4.900000095367432,0.06267808713899203 827,2001-09-19,4.3125,4.474999904632568,4.262499809265137,4.449999809265137,122556.0,-0.017093974364798536,1.2666676839192708,3.6666242815726564,1.9999949137369697,19.718949425824512,0.8313591209403066,1.335488566106168,1.2603884749670868,1.7187062917434268,17.815785309184594,0.21250009536743164,-0.263074489859501,-1.1768749952316284,-2.4965709009193393,0.14282091045608247,-1.8367229480754839,-0.517027042387773,0.9523514207678012,29.411764705882355,8.297899346117717,0.6598479528438553,9,0.5875000953674316,0.7625000476837158,1.2437500953674316,1.7125000953674316,0.1875,2,0.07826089167940453,-4.600006103515625,4.387499809265137,5.666662428116844,4.349999904632568,-1.5833335982426973,4.574999809265137,0.07826089167940453 828,2001-09-20,4.025000095367432,4.1875,4.0,4.125,699200.0,-0.06666664455247961,-1.4999984105438164,0.7272730425374014,1.8292638959089942,13.811090653431505,0.9393830022001985,1.5685336475240357,1.525400992988052,1.9900487467406993,19.81955725422354,0.3125,-0.4227936218149644,-1.378749895095825,-2.844770789787833,0.0872709995961829,-2.111760342441829,-0.6457394477498211,1.0627721264928773,2.5974122483476663,-14.79981463251162,0.733010447346004,9,0.8125,1.0499999523162842,1.3812499046325684,1.8874998092651367,0.46250009536743164,3,0.15527949942643304,1.2666676839192708,4.3125,-4.600006103515625,4.387499809265137,5.666662428116844,4.349999904632568,0.15527949942643304 829,2001-09-21,3.974999904632568,4.0,3.875,4.0,1064800.0,-0.012422407341657338,8.999961853172863,0.2500011920940368,1.785709825502579,9.41180120285051,0.805640701462409,1.5420468684755044,1.550660230361553,2.023636291864,22.401527694706253,0.15000009536743164,-0.5539192320359829,-1.3300000905990603,-2.903242716816749,0.24324253561862808,-2.1166214037079043,-0.5433787774902163,0.960484206167298,14.814796500086825,0.2652348936349789,0.7866213131088442,9,0.7500000000000004,1.037500143051148,1.431250095367432,1.9375000000000004,0.4875001907348637,4,0.1446541634962495,-1.4999984105438164,4.025000095367432,1.2666676839192708,4.3125,-4.600006103515625,4.387499809265137,0.1446541634962495 830,2001-09-24,4.0,4.025000095367432,3.9375,3.962500095367432,1665600.0,0.006289332318799801,1.0,-1.499990463293171,2.9411764705882604,6.218246511717558,0.6095948949166479,1.4267738275517434,1.5023114822662915,1.9816035342457585,24.74216632356668,0.08750009536743164,-0.6711402911438427,-1.2012500047683714,-2.8332673407202167,0.4307673311834739,-2.017258672744294,-0.38524133679244876,0.7658066530718877,18.51851328573911,7.747322507554003,0.8160086679759228,9,0.625,1.0125000476837158,1.421875,1.9124999046325684,0.4375,0,0.12187504768371582,8.999961853172863,3.974999904632568,-1.4999984105438164,4.025000095367432,1.2666676839192708,4.3125,0.12187504768371582 831,2001-09-25,4.087500095367432,4.125,4.0,4.0625,891176.0,0.02187502384185791,1.5000023841880648,0.6666709052299712,6.936420900925711,4.144515690596403,0.37541208183949415,1.2435444351374247,1.3964308022864698,1.8774066664622318,26.702369421325045,0.125,-0.7922817981321799,-1.012499904632568,-2.6576883256431527,0.6326885163780167,-1.8350941151378608,-0.1899056941272752,0.5357774932129544,35.41668819056959,25.174563262151384,0.8225942105052925,9,0.38124990463256836,0.9249999523162842,1.3343749046325684,1.8249998092651367,0.28749990463256836,1,0.1009174055066262,1.0,4.0,8.999961853172863,3.974999904632568,-1.4999984105438164,4.025000095367432,0.1009174055066262 832,2001-09-26,4.25,4.3125,4.099999904632568,4.1875,950288.0,0.03975532742292476,1.2666676839192708,2.4999904632932157,14.367814831980155,4.278948223595762,0.11092026505969343,0.9869255126171801,1.225522056433027,1.698985409500299,28.514310320549484,0.22499990463256836,-0.8895631615187085,-0.7581249952316282,-2.3761215926911454,0.8598716022278889,-1.5671232939613864,0.05087330349812991,0.2535531744075241,85.71428571428571,71.11244199783728,0.8089982987297585,9,0.16875004768371582,0.7625000476837158,1.171875,1.6624999046325684,0.11749982833862305,2,0.055882397819967844,1.5000023841880648,4.087500095367432,1.0,4.0,8.999961853172863,3.974999904632568,0.055882397819967844 833,2001-09-27,4.525000095367432,4.525000095367432,4.224999904632568,4.25,775200.0,0.06470590479233684,1.1818188123464368,4.400001525878906,25.133692894035278,6.64422733040573,-0.24905880622200005,0.6186124852726618,0.9427174349557257,1.4089026706746601,30.0940800744831,0.3000001907348633,-0.9558172098986537,-0.4037498950958254,-1.9476918062196056,1.1401920160279553,-1.175720850657716,0.3682210604660652,-0.6500000953674316,100.0,81.73846660747277,0.7719709555618903,9,-0.3125,0.4874999523162842,0.8968749046325684,1.3874998092651367,-0.21250009536743164,3,-0.005524882837687928,1.2666676839192708,4.25,1.5000023841880648,4.087500095367432,1.0,4.0,-0.005524882837687928 834,2001-09-28,4.5625,4.625,4.5,4.550000190734863,198384.0,0.008287271567344101,-1.2222184546263721,0.045453836110258584,28.571428571428584,9.665573255719451,-0.32242467251435336,0.4931826132157564,0.8948670227891657,1.3571834212062246,32.116656275093135,0.125,-0.986561787410551,-0.29437499046325666,-1.760202303368012,1.1714523224414988,-1.0272886469156344,0.43853866598912106,-0.6744999980926512,90.9090909090909,68.15962876473104,0.7329136564523778,9,-0.3125,0.4500000476837158,0.859375,1.3499999046325684,-0.27500009536743164,4,-0.016438314359482065,1.1818188123464368,4.525000095367432,1.2666676839192708,4.25,1.5000023841880648,4.087500095367432,-0.016438314359482065 835,2001-10-01,4.425000190734863,4.5625,4.400000095367432,4.5625,228400.0,-0.03013694449646831,1.3636382552244086,-11.000152590218967,29.761906113484073,12.591934268621179,-0.19351771743162072,0.5340167289381537,1.018996240713287,1.4827134000542284,34.39709599703911,0.16249990463256836,-1.0018106962746867,-0.3531248092651369,-1.726697635202263,1.0204480166719891,-1.0399112222337,0.3336616037034261,-0.5075201889038086,68.00003051757812,40.62253302543273,0.6867864129685629,10,-0.17500019073486328,0.5874998569488525,1.081249713897705,1.487499713897705,-0.05500030517578125,0,0.008474554353937958,-1.2222184546263721,4.5625,1.1818188123464368,4.525000095367432,1.2666676839192708,4.25,0.008474554353937958 836,2001-10-02,4.275000095367432,4.425000190734863,4.25,4.425000190734863,293200.0,-0.03389832517555691,1.333334392970789,1.09091129776181,32.051285186306416,15.930966521128894,-0.06834066247775805,0.5777811353202527,1.1523981389302485,1.6179535944083128,36.46564135661948,0.17500019073486328,-0.97109322961796,-0.4168749094009403,-1.6795546732960664,0.8458048544941859,-1.048214791348503,0.21446497254662233,-0.329219293609619,33.33336360870296,2.833484071287799,0.6313398819475631,10,-0.02500009536743164,0.7374999523162842,1.268749713897705,1.6374998092651367,0.07499980926513672,1,0.038011672750290604,1.3636382552244086,4.425000190734863,-1.2222184546263721,4.5625,1.1818188123464368,4.525000095367432,0.038011672750290604 837,2001-10-03,4.3125,4.362500190734863,4.287499904632568,4.349999904632568,226400.0,0.008771907320705097,1.3999908447964111,0.24999920527190828,34.64051961664535,19.57666160121071,-0.1182788519922422,0.4335417090448406,1.0951697814108519,1.5681570772792774,38.79799047987219,0.08750009536743164,-0.9057862842826534,-0.29750001430511475,-1.421420593396519,0.8264205647862894,-0.8594603038508168,0.26446027524058735,-0.3395504303124999,21.87501862644705,-11.967235216368302,0.5619602895457022,10,-0.0625,0.6812500953674316,1.321874976158142,1.5999999046325684,-0.0324997901916495,2,0.01449275362318847,1.333334392970789,4.275000095367432,1.3636382552244086,4.425000190734863,-1.2222184546263721,4.5625,0.01449275362318847 838,2001-10-04,4.550000190734863,4.625,4.375,4.375,319584.0,0.055072507996489994,-1.857139743107667,-4.666683620919853,49.31507887279342,24.857702606465246,-0.3056147939187488,0.10286713828263405,0.8386822505904714,1.3180197750826101,41.4871623536458,0.3125,-0.8392387518732782,0.002500176429748535,-0.9718619666021491,0.9768623194616457,-0.4846808950861998,0.4896812479456969,-0.5509686038348631,80.00005086263022,40.147084684779465,0.48718107151594864,10,-0.2687501907348633,0.44374990463256836,1.1624997854232788,1.331249713897705,-0.3125,3,-0.040109968076015634,1.3999908447964111,4.3125,1.333334392970789,4.275000095367432,1.3636382552244086,4.425000190734863,-0.040109968076015634 839,2001-10-05,4.5625,4.5625,4.525000095367432,4.550000190734863,301200.0,0.002747210712340298,5.0000762951094835,0.07142740366537512,56.58915141304987,30.818588711183207,-0.2525746533395292,0.001859055218546679,0.8049340022260303,1.2880370980230689,43.44569739900669,0.03749990463256836,-0.7576615580844486,0.07124998569488561,-0.7426950938711858,0.885195065260957,-0.3357225540881501,0.4782225254779213,-0.5384296765759995,83.33333333333334,39.546193139099024,0.4069725397830356,10,-0.25,0.4187500476837158,1.149999976158142,1.2437498569488525,-0.34999990463256836,4,-0.0547945205479452,-1.857139743107667,4.550000190734863,1.3999908447964111,4.3125,1.333334392970789,4.275000095367432,-0.0547945205479452 840,2001-10-08,4.5,4.550000190734863,4.474999904632568,4.537499904632568,259200.0,-0.013698630136986356,1.3999908447964111,-3.0000381475547417,53.43512072790256,35.98511091418063,-0.12481676018185883,-0.01517786728652748,0.8490509510191648,1.3323137199373054,44.862623209350126,0.08750009536743164,-0.6400195629337748,0.05874998569488543,-0.6028917273702454,0.7203916987600159,-0.27207087083767956,0.3895708422274504,-0.4518924895129599,66.66666666666666,20.04196946341741,0.33082085653256527,10,-0.13750004768371582,0.4812500476837158,1.212499976158142,1.25,-0.25,0,-0.04722224341498482,5.0000762951094835,4.5625,-1.857139743107667,4.550000190734863,1.3999908447964111,4.3125,-0.04722224341498482 841,2001-10-09,4.525000095367432,4.587500095367432,4.525000095367432,4.525000095367432,201200.0,0.005555576748318192,0.0,-0.0,56.69291598745534,40.687899931455654,-0.09077731466190819,-0.10461045404642455,0.804370370077276,1.288651433244695,45.61464733498818,0.08750009536743164,-0.5074155965126197,0.12125008106231672,-0.4144553017601105,0.6569554638847439,-0.14660261034889643,0.38910277247352987,-0.4538168852998732,70.37040699982622,20.67742167341663,0.26785269141121354,10,-0.10000014305114746,0.4562499523162842,1.2124998569488525,1.1687498092651367,-0.3000001907348633,1,-0.0342541892909648,1.3999908447964111,4.5,5.0000762951094835,4.5625,-1.857139743107667,4.550000190734863,-0.0342541892909648 842,2001-10-10,4.587500095367432,4.625,4.525000095367432,4.525000095367432,45392.0,0.013812154405032029,-2.1999969482421875,100.0,70.64219894518385,45.744400603805495,-0.11216348488129846,-0.20830959405500948,0.719689549813479,1.206665267323121,45.374484259212124,0.09999990463256836,-0.3683401021933399,0.2031250715255739,-0.26995800154224625,0.6762081445933941,-0.03341646500833573,0.43966660805948354,-0.49416421370257524,85.00003814697266,28.137370443945684,0.23654153653391,10,-0.15000009536743164,0.3312499523162842,1.1749999523162842,1.018749713897705,-0.33750009536743164,2,-0.05177115766704765,0.0,4.525000095367432,1.3999908447964111,4.5,5.0000762951094835,4.5625,-0.05177115766704765 843,2001-10-11,4.6875,4.75,4.599999904632568,4.599999904632568,594800.0,0.021798343880919058,-2.4285698715538335,1.4000015258789062,75.22124401674822,50.92771343106323,-0.20862818112002035,-0.3426116152534213,0.6018402843541963,1.084968203786282,44.838805351037244,0.16249990463256836,-0.2334162574721761,0.31374998092651385,-0.11834255152925799,0.7458425133822857,0.09770371469862837,0.5297962471543993,-0.572897553601738,77.27273515433046,14.46788872272591,0.21604626622788592,10,-0.1875,0.23125004768371582,1.078125,0.8937499523162842,-0.46250009536743164,3,-0.08693328857421856,-2.1999969482421875,4.587500095367432,0.0,4.525000095367432,1.3999908447964111,4.5,-0.08693328857421856 844,2001-10-12,4.6875,4.75,4.625,4.724999904632568,264400.0,0.0,1.857139743107667,-0.42856987155383347,74.7747781804785,55.92914366072928,-0.2112471483261631,-0.3517875731793776,0.5828169572718469,1.0658450251113951,43.557365012338124,0.125,-0.12256379989680433,0.3081249713897707,-0.13770920871301495,0.7539591514925568,0.08520788133837787,0.5310420614411635,-0.5347737003856334,77.27273515433046,8.499721536886028,0.222917090051393,10,-0.1875,0.15000009536743164,1.0906250476837158,0.8937499523162842,-0.46250009536743164,4,-0.0959999593098958,-2.4285698715538335,4.6875,-2.1999969482421875,4.587500095367432,0.0,4.525000095367432,-0.0959999593098958 845,2001-10-15,4.650000095367432,4.662499904632568,4.599999904632568,4.625,454800.0,-0.00799997965494792,1.500014305196601,-0.6666709052299633,71.02804338060707,60.25989457120713,-0.1547479944421024,-0.3063676591061757,0.599659611757204,1.0820132413894186,41.339062485657465,0.08750009536743164,-0.05245228618367026,0.2556250572204588,-0.20595656578991406,0.7172066802308317,0.024834245715272374,0.48641586872564524,-0.4614373737299271,55.55557910307952,-16.716489729997235,0.23079081150518635,10,-0.13125014305114746,0.125,1.0843749046325684,0.9312498569488525,-0.43000030517578214,0,-0.09408601957575435,1.857139743107667,4.6875,-2.4285698715538335,4.6875,-2.1999969482421875,4.587500095367432,-0.09408601957575435 846,2001-10-16,4.662499904632568,4.662499904632568,4.625,4.625,81388.0,0.0026881309696293876,1.0,1.4999904632932155,67.36842401140072,63.89632839284662,-0.11901629397057523,-0.3132703390664675,0.567833795675611,1.048237452351037,39.255310323454374,0.03749990463256836,0.0038190445537198414,0.2543748617172241,-0.22247577085187498,0.7312254942863232,0.015949545432674128,0.4928001780017741,-0.44025094629331374,61.1110522423012,-9.069856182892053,0.23842531628454963,10,-0.09999990463256836,0.0625,1.0218751430511475,0.9187500476837158,-0.4375,1,-0.08847183122142621,1.500014305196601,4.650000095367432,1.857139743107667,4.6875,-2.4285698715538335,4.6875,-0.08847183122142621 847,2001-10-17,4.650000095367432,4.675000190734863,4.599999904632568,4.675000190734863,298400.0,-0.0026809242940074585,5.0,-0.6666709052299633,56.75676232973033,64.72318211028406,-0.05990736573474731,-0.28900698408523784,0.5628817267868591,1.040370138835458,36.93655725327438,0.07500028610229492,0.06750971241915593,0.22500004768371618,-0.2613937875243275,0.7113938828917599,-0.018196869920306113,0.46819696528773846,-0.3960860745285322,33.3334392970789,-31.709237547283024,0.2431969176040219,10,-0.03750014305114746,-0.02500009536743164,0.9874999523162842,0.9312498569488525,-0.4250001907348633,2,-0.09139788860612508,1.0,4.662499904632568,1.500014305196601,4.650000095367432,1.857139743107667,4.6875,-0.09139788860612508 848,2001-10-18,4.650000095367432,4.650000095367432,4.574999809265137,4.625,203600.0,0.0,5.0,-1.0,54.929586545606355,64.53878601390143,-0.04942858239223469,-0.25274092698471495,0.5430551586422308,1.021392958351126,34.19714547109805,0.07500028610229492,0.13733564359947792,0.19375004768371618,-0.26389699708113223,0.651397092448565,-0.03507347469870847,0.4225735700661408,-0.36632091577886605,42.85725963346248,-18.132193039985573,0.22882352238242437,10,-0.03750014305114746,-0.18125009536743164,0.8781249523162842,0.8937499523162842,-0.4375,3,-0.08602152412124298,5.0,4.650000095367432,1.0,4.662499904632568,1.500014305196601,4.650000095367432,-0.08602152412124298 849,2001-10-19,4.550000190734863,4.625,4.5,4.625,124400.0,-0.021505355393904968,2.3333418104599266,-2.999980926586431,57.35294612634061,64.97409994706122,0.05432456811477415,-0.11326170789688295,0.6277023168220639,1.1020407080887447,31.26660644733292,0.15000009536743164,0.19955781791884686,0.06500012874603289,-0.3338139042116781,0.4638141617037439,-0.1344068877328226,0.2644071452248884,-0.23834176192161127,28.571506422308325,-30.22863580230125,0.19940701647885564,10,0.07499980926513672,-0.13125014305114746,0.9593749046325684,0.9749999046325684,-0.3625001907348633,4,-0.0714286313139263,5.0,4.650000095367432,5.0,4.650000095367432,1.0,4.662499904632568,-0.0714286313139263 850,2001-10-22,4.487500190734863,4.599999904632568,4.4375,4.599999904632568,472800.0,-0.013736263160442963,1.8888945403066177,1.5,63.93444468277638,65.77871424654134,0.12836383374550486,-0.01303512199606871,0.6770305635705549,1.1446286518441333,28.389104972886724,0.16249990463256836,0.2100515787185291,-0.021874880790710094,-0.3490311688615009,0.3052814072800807,-0.18545302482610548,0.1417032632446853,-0.14954126765040598,21.05269498106707,-39.27644362709464,0.16357814403539528,10,0.10624980926513672,-0.17500019073486328,0.8593747615814209,0.8749997615814209,-0.23750019073486328,0,-0.05849588299612052,2.3333418104599266,4.550000190734863,5.0,4.650000095367432,5.0,4.650000095367432,-0.05849588299612052 851,2001-10-23,4.5,4.5,4.400000095367432,4.5,261600.0,0.0027854726983509437,1.0,-0.0,62.71187755714293,64.89756742564789,0.125100475560032,0.007328794808230121,0.6512326769111958,1.1126860875420572,25.92958950266177,0.09999990463256836,0.20536635520764968,-0.030000066757201793,-0.29036416922539043,0.23036403571098685,-0.16018211799129567,0.10018198447689208,-0.13731861230060982,36.36358907401724,-27.638810391692175,0.13018205123409413,10,0.07500004768371582,-0.1875,0.5281250476837158,0.5750000476837158,-0.09999990463256836,1,-0.06222226884630011,1.8888945403066177,4.487500190734863,2.3333418104599266,4.550000190734863,5.0,4.650000095367432,-0.06222226884630011 852,2001-10-24,4.487500190734863,4.5,4.474999904632568,4.5,242800.0,-0.002777735392252567,3.0000762951094835,-100.0,43.90242540854569,61.41769869140317,0.1362519009819998,0.04061623669271608,0.6600893327011619,1.1048743027456203,24.263225934981016,0.02500009536743164,0.2114957819385097,-0.05437488555908221,-0.28036317023667934,0.17161339911851492,-0.16736902789788033,0.05861925677971591,-0.10157968629743674,35.000038146972656,-25.864301013031245,0.11299414233879844,10,0.08749985694885254,-0.17500019073486328,0.5406248569488525,0.5874998569488525,-0.06500005722045987,2,-0.05849588299612052,1.0,4.5,1.8888945403066177,4.487500190734863,2.3333418104599266,4.550000190734863,-0.05849588299612052 853,2001-10-25,4.5,4.5,4.487500190734863,4.5,286400.0,0.0027854726983509437,1.0,-0.0,43.90242540854568,57.98743727229952,0.10544708876170006,0.027560492040555218,0.6246737553190309,1.0715301976446021,23.452579614221598,0.012499809265136719,0.21034093267438259,-0.040625071525573375,-0.2672819439582934,0.18603180090714666,-0.1539535077419334,0.07270336469078664,-0.09999990463256836,44.44442089692048,-13.016859112824207,0.11332843621636016,10,0.03750014305114746,-0.1875,0.48750007152557373,0.5750000476837158,-0.07499980926513672,3,-0.06111113230387366,3.0000762951094835,4.487500190734863,1.0,4.5,1.8888945403066177,4.487500190734863,-0.06111113230387366 854,2001-10-26,4.487500190734863,4.5,4.474999904632568,4.5,42956.0,-0.002777735392252567,3.0000762951094835,-100.0,48.64866536760385,55.500839715299165,0.09676982529506795,0.03599910316411936,0.610416285059129,1.060107155812652,23.031883082238693,0.02500009536743164,0.18205319742654957,-0.04937489032745379,-0.27698760227633556,0.17823782162142798,-0.16318124630189512,0.06443146564698754,-0.06650010108947768,43.75008940705243,-12.028476928600853,0.1138063559744409,10,0.04999995231628418,-0.17500019073486328,0.46874988079071045,0.5874998569488525,-0.012500286102294922,4,-0.06128135569447146,1.0,4.5,3.0000762951094835,4.487500190734863,1.0,4.5,-0.06128135569447146 855,2001-10-29,4.462500095367432,4.5,4.4375,4.5,116000.0,-0.005571051655674175,2.3333418104599266,3.0000381475547417,43.2432237377955,52.82026190712081,0.1032319748109396,0.06740872431866762,0.6122496284710257,1.0625924635155473,22.42104036124078,0.0625,0.134332530381851,-0.07624998092651403,-0.3005764262372921,0.14807646438426403,-0.18841320358190305,0.035913241728875,0.28749990463256836,62.50005960470162,8.213358180831804,0.1121632226553888,10,0.07500004768371582,-0.11875009536743164,0.40624988079071045,0.5499999523162842,0.03249979019165039,0,-0.0616246699138252,3.0000762951094835,4.487500190734863,1.0,4.5,3.0000762951094835,4.487500190734863,-0.0616246699138252 856,2001-10-30,4.4375,4.5,4.4375,4.449999809265137,21200.0,-0.005602262147486492,-9.000152590218967,0.33332909477003675,32.35287847797623,50.10871925692591,0.10388392012174652,0.11089263115738568,0.6100910313151786,1.0643046420714946,21.458107891513528,0.0625,0.08459247809150572,-0.10937507152557391,-0.30317279372875294,0.08442265067760513,-0.20627393262716343,-0.01247621042398439,0.30625000000000036,0.0,-48.31962985389815,0.09689886110158971,10,0.08750009536743164,-0.0625,0.3812500238418579,0.5750000476837158,0.1599998474121085,1,-0.04225352112676062,2.3333418104599266,4.462500095367432,3.0000762951094835,4.487500190734863,1.0,4.5,-0.04225352112676062 857,2001-10-31,4.375,4.487500190734863,4.375,4.487500190734863,322000.0,-0.014084507042253502,1.0,9.000152590218967,9.677300269244583,45.08068744844127,0.1377597775853392,0.1879514197652128,0.6425342277207147,1.100721387374196,20.53795219062354,0.11250019073486328,0.04094020751018679,-0.17500007152557373,-0.35436294976684746,0.004362806715699996,-0.26468151064621104,-0.08531863240493642,0.3626250000000004,0.0,-42.81251154299275,0.08968143912063697,10,0.125,0.04999995231628418,0.3656250238418579,0.6375000476837158,0.40000009536743164,2,0.005714307512555861,-9.000152590218967,4.4375,2.3333418104599266,4.462500095367432,3.0000762951094835,4.487500190734863,0.005714307512555861 858,2001-11-01,4.367499828338623,4.4375,4.355000019073486,4.375,196800.0,-0.0017143249511718528,-4.07695467816952,0.06666807951511042,9.493549403469203,39.76297670145556,0.11283937791034582,0.19086377694716283,0.6192707369586756,1.0842249626837575,20.707107118793672,0.08249998092651367,0.0026311191369474685,-0.17337522506713832,-0.3704343770637779,0.023683926929501276,-0.27190480106545856,-0.07484564906881808,0.3556201716613776,8.620559247846833,-28.600596724604927,0.09852957599831991,11,0.1100001335144043,0.12000012397766113,0.3481252193450928,0.6450002193450928,0.5824999809265137,3,0.012593086969096001,1.0,4.375,-9.000152590218967,4.4375,2.3333418104599266,4.462500095367432,0.012593086969096001 859,2001-11-02,4.3125,4.377500057220459,4.3125,4.375,109200.0,-0.01259297779057833,-1.0800018310546875,8.333142602835526,9.09079349372827,33.66923768045021,0.14595571758122627,0.23839663856825055,0.6353829740507742,1.1148643414797856,20.94949021076452,0.06500005722045898,-0.02088596101169138,-0.21587505340576207,-0.4373609428385201,0.005610836026995969,-0.3266179981221411,-0.10513210868938305,0.38853280114441,0.0,-33.4602101778554,0.11074294471637913,11,0.09375,0.1875,0.30000007152557373,0.7000000476837158,0.632500171661377,4,0.026087000750113276,-4.07695467816952,4.367499828338623,1.0,4.375,-9.000152590218967,4.4375,0.026087000750113276 860,2001-11-05,4.287499904632568,4.327499866485597,4.25,4.304999828338623,219600.0,-0.005797123563462403,1.4799957275390205,0.279998779296875,5.88227374316719,27.354837256675133,0.15600821499613993,0.2599903325782762,0.6163734568514183,1.1129158209707253,21.165012165829033,0.07749986648559659,-0.04519244351326446,-0.23025014400482213,-0.47647378022061915,0.015973492210974882,-0.35336196211272064,-0.10713832589692363,0.3824502724202885,14.999961853027344,-14.344513080604685,0.12311181810789863,11,0.08750009536743164,0.21250009536743164,0.34375011920928955,0.7250001430511475,0.7125000953674316,0,0.04373177939838779,-1.0800018310546875,4.3125,-4.07695467816952,4.367499828338623,1.0,4.375,0.04373177939838779 861,2001-11-06,4.369999885559082,4.425000190734863,4.304999828338623,4.349999904632568,288800.0,0.01924197848666398,-1.181822122616359,-1.1428610354223434,21.71711674047215,24.889802960222514,0.0593720579868906,0.17421481368357394,0.4887062031310103,1.004072542488288,21.268280771463914,0.13750028610229492,-0.06447242122572217,-0.14000015258789045,-0.3948686097466707,0.11486830457088981,-0.2674343811672806,-0.012565924008500318,0.2579552737884896,50.5262270265061,20.79048936575615,0.1274342285793901,11,0.005000114440917969,0.13000011444091797,0.2612501382827759,0.6425001621246338,0.7150001525878906,1,0.02860411974221555,1.4799957275390205,4.287499904632568,-1.0800018310546875,4.3125,-4.07695467816952,4.367499828338623,0.02860411974221555 862,2001-11-07,4.349999904632568,4.375,4.2800002098083505,4.375,72800.0,-0.004576654794112178,6.599954223807364,-1.2500059604701619,20.87373337086308,22.331059400480004,0.06461101230059363,0.18499433322416436,0.4631812095193082,1.0015368656935788,21.58352289598755,0.0949997901916495,-0.08650423194078627,-0.1481251239776613,-0.4098295118436006,0.11357926388827799,-0.2789773179106305,-0.017272930044692103,0.2401597387802461,53.333282470703125,24.213974880701777,0.13085219393296946,11,0.02500009536743164,0.15000009536743164,0.28125011920928955,0.6625001430511475,0.625,2,0.056896539817383296,-1.181822122616359,4.369999885559082,1.4799957275390205,4.287499904632568,-1.0800018310546875,4.3125,0.056896539817383296 863,2001-11-08,4.2800002098083505,4.375,4.212500095367432,4.362500190734863,227600.0,-0.01609188422042751,2.0232653043119546,3.2999866486104663,22.164903349368885,19.388419176231675,0.11188814148504012,0.2349456410227324,0.4850979497781296,1.0487642517787252,22.56422477357363,0.16249990463256836,-0.11125906938647478,-0.19774982929229612,-0.46082331885368166,0.06532366026908942,-0.3292865740729889,-0.06621308451160335,0.27614346926318234,31.76474548126914,2.469726846382283,0.13153674478069274,11,0.07624983787536532,0.20124983787536532,0.3418748378753653,0.7324998378753653,0.6399998664855948,3,0.11565417319950222,6.599954223807364,4.349999904632568,-1.181822122616359,4.369999885559082,1.4799957275390205,4.287499904632568,0.11565417319950222 864,2001-11-09,4.237500190734863,4.2775001525878915,4.1875,4.25,114800.0,-0.009929910511707774,1.6666666666666228,0.15151287460624965,23.11823325888507,17.152309123019407,0.12873406870735327,0.2550824495338677,0.4816565662614618,1.071007477985007,23.636843853043384,0.0925002098083505,-0.1222677169010371,-0.2177498579025272,-0.4822598682386552,0.046760152433600766,-0.3500048630705912,-0.08549485273446322,0.277406258292177,21.05269498106707,-8.901371606142494,0.13225500516806413,11,0.10624980926513672,0.23124980926513672,0.39999985694885254,0.7749998569488525,0.7874999046325684,4,0.1681414953297531,2.0232653043119546,4.2800002098083505,6.599954223807364,4.349999904632568,-1.181822122616359,4.369999885559082,0.1681414953297531 865,2001-11-12,4.212500095367432,4.262499809265137,4.212500095367432,4.237500190734863,148000.0,-0.0058997272547841595,-2.9999618531728625,2.0000381475547417,19.895265476253485,15.768129900605768,0.1280032151658803,0.2588995061092998,0.45947754354640935,1.077794821405618,24.68183563300388,0.04999971389770508,-0.13640435641079662,-0.22087495326995832,-0.4898950026340394,0.048145096094122763,-0.3553849779519993,-0.08636492858791733,0.2565694507958227,10.526347490533535,-17.84791029367284,0.13451002468204076,11,0.125,0.25624990463256836,0.43437492847442627,0.7999999523162842,1.0374999046325684,0,0.17388725453074527,1.6666666666666228,4.237500190734863,2.0232653043119546,4.2800002098083505,6.599954223807364,4.349999904632568,0.17388725453074527 866,2001-11-13,4.25,4.25,4.175000190734863,4.25,110400.0,0.0089020543106475,1.0,-0.0,26.36812049139415,17.62266548084461,0.06829094177665507,0.19912064556557674,0.3742615417873747,1.0235124525233221,25.844695047089893,0.07499980926513672,-0.15359469118126778,-0.16275005340576154,-0.4208346532934568,0.09533454648193374,-0.2917923533496092,-0.0337077534619139,0.17964980970039868,37.49994039529838,9.55220499615411,0.12904229994384747,11,0.05625009536743164,0.21250009536743164,0.421875,0.7625000476837158,0.9875001907348633,1,0.17647058823529416,-2.9999618531728625,4.212500095367432,1.6666666666666228,4.237500190734863,2.0232653043119546,4.2800002098083505,0.17647058823529416 867,2001-11-14,4.224999904632568,4.25,4.212500095367432,4.25,513200.0,-0.005882375380572125,1.9999809265864312,-100.0,23.30095469305104,19.15682162413148,0.07797590942087673,0.2009511279558005,0.3518831363829875,1.0348073510406177,26.977905708971463,0.03749990463256836,-0.1681905164858417,-0.16650013923645002,-0.41201470785486816,0.07901442938196812,-0.2892574235456591,-0.04374285492724095,0.16390596603334462,24.999880790596762,-0.8255622479312379,0.122757284309209,11,0.07500028610229492,0.23750019073486328,0.47812509536743164,0.7875001430511475,0.875,2,0.20355033205360384,1.0,4.25,-2.9999618531728625,4.212500095367432,1.6666666666666228,4.237500190734863,0.20355033205360384 868,2001-11-15,4.25,4.287499904632568,4.224999904632568,4.25,305600.0,0.005917182469050486,-1.4999904632932155,-0.0,27.488140091552722,21.200971246111976,0.03861661944905581,0.15225365077938235,0.2836538773519237,0.9961082952927152,27.9442454444773,0.0625,-0.17641416384100506,-0.12150003910064733,-0.34227267668058925,0.0992725984792946,-0.23188635789061784,-0.011113720310676811,0.10468096187694531,66.66666666666666,41.327800249215606,0.11038631878997089,11,0.05000019073486328,0.21250009536743164,0.4281250238418579,0.7625000476837158,0.875,3,0.17058821285472203,1.9999809265864312,4.224999904632568,1.0,4.25,-2.9999618531728625,4.212500095367432,0.17058821285472203 869,2001-11-16,4.224999904632568,4.25,4.212500095367432,4.25,385600.0,-0.005882375380572125,1.9999809265864312,-100.0,27.488140091552722,23.601623062599256,0.05576369954398963,0.15985287120000446,0.2678697863271555,1.00772374794765,28.703232266594508,0.03749990463256836,-0.17141048280438742,-0.13025012016296422,-0.34341493117790467,0.08291469085197622,-0.2368325256704349,-0.023667714655493555,0.10093213386164379,44.44430315900122,22.82267324023262,0.1065824055074703,11,0.07500028610229492,0.23750019073486328,0.48437511920928955,0.7875001430511475,0.9275002479553232,4,0.16449708576308675,-1.4999904632932155,4.25,1.9999809265864312,4.224999904632568,1.0,4.25,0.16449708576308675 870,2001-11-19,4.224999904632568,4.224999904632568,4.125,4.224999904632568,368800.0,0.0,1.0,-0.0,28.855714311470948,24.394800570488012,0.05136758640780492,0.14670006671270386,0.2322893285671821,0.9938040414579756,29.431579489647746,0.09999990463256836,-0.16586744194685998,-0.1171251058578493,-0.3283202221853143,0.09407001046961572,-0.2227226640215818,-0.011527547694116791,0.07678303822014776,61.53843896627512,35.64587571771637,0.1055975581637323,11,0.02500009536743164,0.17500019073486328,0.44375014305114746,0.7875001430511475,0.9275002479553232,0,0.18934916184440387,1.9999809265864312,4.224999904632568,-1.4999904632932155,4.25,1.9999809265864312,4.224999904632568,0.18934916184440387 871,2001-11-20,4.2199997901916495,4.224999904632568,4.190000057220459,4.2224998474121085,97600.0,-0.0011834590659839384,8.333079026000714,-100.0,32.58425280717671,25.69596939674508,0.03671337702924049,0.1366540395974205,0.20817082069217818,0.9843148857510791,30.062064831292627,0.034999847412109375,-0.15546409169312003,-0.1081252098083505,-0.31225937248133295,0.09600895286463196,-0.21019229114484173,-0.00605812847185927,0.04996222294757757,58.46144365835496,28.08355502651515,0.10206708133649124,11,0.030000209808350498,0.18000030517578214,0.4268752336502084,0.7925002574920663,0.932500362396242,1,0.24407589123637696,1.0,4.224999904632568,1.9999809265864312,4.224999904632568,-1.4999904632932155,4.25,0.24407589123637696 872,2001-11-21,4.224999904632568,4.224999904632568,4.190000057220459,4.190000057220459,52000.0,0.001184861300832285,1.0,-13.999618539004388,33.8983178698047,26.99968212123795,0.013541353322075622,0.11697721458523169,0.18318120526725146,0.9641087044835546,30.726622384235924,0.034999847412109375,-0.14054312011695735,-0.09000008106231672,-0.2845170843082929,0.10451692218365949,-0.18725858268530438,0.007258420560670942,0.018868946141598286,61.53843896627512,27.234873021419908,0.09725850162298794,11,-0.01874995231628418,0.17500019073486328,0.4187500476837158,0.7875001430511475,1.260000228881835,2,0.23964504354003013,8.333079026000714,4.2199997901916495,1.0,4.224999904632568,1.9999809265864312,4.224999904632568,0.23964504354003013 873,2001-11-22,4.224999904632568,4.25,4.2175002098083505,4.224999904632568,468400.0,0.0,-3.3334816887084315,0.0,38.70967344984974,28.732064364678465,0.0054971852550167455,0.10046968509861287,0.16519740200914335,0.948548676349688,31.324099248921723,0.0324997901916495,-0.13786393643340666,-0.07625007629394531,-0.25384741108709985,0.10134725849920923,-0.16504874369052303,0.0125485911026324,-0.09999990463256836,79.99992370605469,39.64876462476782,0.08879866739657727,11,-0.01874995231628418,0.16250014305114746,0.39375007152557373,0.7875001430511475,1.2874999046325684,3,0.2071005963906869,1.0,4.224999904632568,8.333079026000714,4.2199997901916495,1.0,4.224999904632568,0.2071005963906869 874,2001-11-23,4.212500095367432,4.224999904632568,4.175000190734863,4.224999904632568,189600.0,-0.0029585348040910286,7.0000762951094835,-100.0,40.00002543131516,30.965926581907542,0.01573220337836112,0.09624538269640315,0.16967470565553988,0.9462557500162019,31.987529529407382,0.04999971389770508,-0.1334362956535191,-0.07499988079071063,-0.23342968407893494,0.08342992249751369,-0.15421478243482323,0.004215020853401974,-0.08500009536743125,70.00007629394531,25.349862854222025,0.07921490164411234,11,-0.006250143051147461,0.16249990463256836,0.32812488079071045,0.7999999523162842,1.299999713897705,4,0.21661718313931022,-3.3334816887084315,4.224999904632568,1.0,4.224999904632568,8.333079026000714,4.2199997901916495,0.21661718313931022 875,2001-11-26,4.1875,4.224999904632568,4.150000095367432,4.224999904632568,329600.0,-0.005934740605685662,3.0,3.0000381475547417,21.259870901079395,30.39834329409479,0.04113933938415926,0.1049686108393093,0.19344991459771776,0.9561675566765979,32.57799128757739,0.07499980926513672,-0.1266214142161175,-0.08624997138977086,-0.22753632719020978,0.05503638441066805,-0.15689314928999032,-0.015606793489551407,-0.05754999999999999,37.49994039529838,-6.142330413557815,0.07064317790021954,11,0.01874995231628418,0.17499995231628418,0.3343750238418579,0.8250000476837158,1.3249998092651367,0,0.23044779763292933,7.0000762951094835,4.212500095367432,-3.3334816887084315,4.224999904632568,1.0,4.224999904632568,0.23044779763292933 876,2001-11-27,4.25,4.275000095367432,4.202499866485597,4.25,4269200.0,0.014925373134328401,1.8999980926586075,-0.0,36.111129507599664,31.82169605126686,-0.023870945559124834,0.029198361248754523,0.12921711016161552,0.8787895231335643,32.98711797596895,0.08750009536743164,-0.11623842160407083,-0.014374971389770508,-0.13297282338430882,0.10422288060476781,-0.07367389738703967,0.04492395460749865,-0.11764900000000011,79.99992370605469,36.03096505090592,0.05929892599726925,11,-0.04375004768371582,0.0625,0.203125,0.7625000476837158,1.1374998092651367,1,0.21235297707950385,3.0,4.1875,7.0000762951094835,4.212500095367432,-3.3334816887084315,4.224999904632568,0.21235297707950385 877,2001-11-28,4.400000095367432,4.5,4.25,4.287499904632568,1640400.0,0.035294140086454595,-1.6666666666666667,100.0,63.63633408037713,35.838162050025126,-0.16364581902912523,-0.12525462787524333,-0.018390664168586923,0.7154309532066083,32.38309078124092,0.25,-0.09720560647202614,0.1343751192092899,0.010460108500816467,0.25829012991776334,0.07241761385505274,0.19633262456352707,-0.2619431315527345,71.42859089131788,24.845323022194435,0.06195750535423689,11,-0.08750009536743164,-0.08750009536743164,0.04374992847442627,0.6124999523162842,0.9724998474121094,2,0.17102273657055922,1.8999980926586075,4.25,3.0,4.1875,7.0000762951094835,4.212500095367432,0.17102273657055922 878,2001-11-29,4.422500133514403,4.425000190734863,4.375,4.412499904632568,256400.0,0.005113644922567495,5.666539513001462,0.088890772686806,72.02377370700651,40.78656578507554,-0.17780114672482217,-0.15117366331847482,-0.028919205150349292,0.6793680653249119,31.66031849088997,0.05000019073486328,-0.08241247333332957,0.15412514209747208,0.01877686251361599,0.28947342168132817,0.08645100230554359,0.22179928188940057,-0.26272658752858824,77.85717497067425,26.885973565260628,0.06767413979192818,11,-0.11000013351440341,-0.11000013351440341,0.0212498903274545,0.5899999141693124,0.8724999427795419,3,0.2402487208419073,-1.6666666666666667,4.400000095367432,1.8999980926586075,4.25,3.0,4.1875,0.2402487208419073 879,2001-11-30,4.425000190734863,4.449999809265137,4.387499809265137,4.425000190734863,520000.0,0.0005653040463502457,1.5000381475547417,0.0,76.72953711467697,46.10587942987622,-0.16645186763971598,-0.15263923986183947,-0.01755998578037321,0.6625832367968973,30.641616579694453,0.0625,-0.062193269914872396,0.1510001897811888,-0.0004611944015575631,0.30246157396393514,0.07526949768981606,0.22673088187256152,-0.24481305750819704,78.57147722829471,21.55547165237003,0.07573069209137315,11,-0.10000014305114746,-0.11250019073486328,-1.1920928955078125e-07,0.5874998569488525,0.8999996185302734,4,0.24576261506322594,5.666539513001462,4.422500133514403,-1.6666666666666667,4.400000095367432,1.8999980926586075,4.25,0.24576261506322594 880,2001-12-03,4.474999904632568,4.494999885559082,4.387499809265137,4.494999885559082,323200.0,0.011299369885315658,9.750017881410486,-100.0,77.43899105989175,51.08973923573344,-0.1980911251226205,-0.19802450852675335,-0.0536396248852844,0.5992428361507223,29.324444173109587,0.10750007629394531,-0.043605132417753545,0.1916249036788944,0.015450039501452295,0.3677997678563365,0.10353747159017335,0.27971233576761545,-0.2756239993995022,91.59661037052231,30.78544211517682,0.0880874320887209,12,-0.14999985694885254,-0.16249990463256836,-0.04999983310699463,0.5375001430511475,0.8000001907348633,0,0.23184355904869114,1.5000381475547417,4.425000190734863,5.666539513001462,4.422500133514403,-1.6666666666666667,4.400000095367432,0.23184355904869114 881,2001-12-04,4.494999885559082,4.5,4.4099998474121085,4.474999904632568,428400.0,0.0044692695760304435,4.999968211078499,-1.0,83.33331371041504,56.582516551356804,-0.19554354385017447,-0.21942993305112513,-0.06202094887628551,0.5680785100062398,28.771617420263812,0.09000015258789151,-0.02111758237289152,0.20537488460540754,0.008596361334049618,0.40215340787676546,0.10698562296972813,0.30376414624108694,-0.27758653464000016,97.99995422363281,31.309793521991537,0.09838926163567899,12,-0.1699998378753662,-0.18249988555908203,-0.0543748140335083,0.5175001621246338,0.7674999237060547,1,0.22636261392907686,9.750017881410486,4.474999904632568,1.5000381475547417,4.425000190734863,5.666539513001462,4.422500133514403,0.22636261392907686 882,2001-12-05,4.5974998474121085,4.625,4.517499923706055,4.525000095367432,465200.0,0.02280310666576968,-1.4571419229323002,3.6249910592947128,86.01034118805055,61.83814630004579,-0.2678108203523619,-0.3187811871616475,-0.15671030284902,0.45908826606950015,28.405089101579495,0.13000011444091797,0.004282683684123434,0.29549984931945694,0.05619934662447168,0.5348003520144422,0.17584959797196476,0.41515010066694913,-0.3631312975481711,88.9999389648434,21.3853352622841,0.11965025134749246,12,-0.20999979972839267,-0.2224998474121085,-0.14749979972839267,0.41500020027160733,0.6525001525878915,2,0.17183251507832287,4.999968211078499,4.494999885559082,9.750017881410486,4.474999904632568,1.5000381475547417,4.425000190734863,0.17183251507832287 883,2001-12-06,4.775000095367432,4.875,4.647500038146973,4.662499904632568,753600.0,0.03860799431135087,-2.19298363025525,1.5517320757943667,93.30708602289405,67.76115303244345,-0.40128875859017565,-0.48200870196478984,-0.3330417680968445,0.27486646757885325,28.205160546579442,0.2775001525878915,0.03335749006318878,0.448250102996826,0.12937004724080658,0.7671301587528454,0.28881007511881673,0.6076901308748353,-0.5093810294926095,79.48720707538034,8.572343111628157,0.1594400278780096,12,-0.2625000476837158,-0.27500009536743164,-0.31250011920928955,0.23749995231628418,0.4499998092651367,3,0.12513085559763382,-1.4571419229323002,4.5974998474121085,4.999968211078499,4.494999885559082,9.750017881410486,4.474999904632568,0.12513085559763382 884,2001-12-07,4.949999809265137,4.962500095367432,4.8125,4.824999809265137,466400.0,0.03664915401100921,-1.000006357844945,1.1111092273131862,94.75308369434609,75.92706556502863,-0.5148103553446468,-0.6333658355691245,-0.506024008521222,0.09269745240038851,28.018650396853882,0.1875,0.06885618520333026,0.5876248359680174,0.16757638032915168,1.0076732916068831,0.377600608148585,0.7976490637874498,-0.6234426499777967,97.82603828129729,24.66244146026581,0.2100242278194328,12,-0.36749982833862305,-0.4062497615814209,-0.46749985218048096,0.0625002384185791,0.3000001907348633,4,0.06969702632777008,-2.19298363025525,4.775000095367432,-1.4571419229323002,4.5974998474121085,4.999968211078499,4.494999885559082,0.06969702632777008 885,2001-12-10,4.945000171661377,4.945000171661377,4.8125,4.900000095367432,149228.0,-0.001010027837658023,4.888886534141482,0.3600006103515625,94.75313947437205,82.44284445022556,-0.4370163049954714,-0.6015154193085914,-0.4945906897350545,0.0898271653576952,27.82206100688118,0.13749980926513672,0.1047106769531645,0.5460001945495607,0.058632361173090786,1.033368027926031,0.3023162778613253,0.7896841112377961,-0.542129860044426,96.83259441587259,20.90835548138442,0.24368391668823514,12,-0.33875012397766113,-0.40125012397766113,-0.49187517166137695,0.06749987602233887,0.24249982833862305,0,0.07684522232808955,-1.000006357844945,4.949999809265137,-2.19298363025525,4.775000095367432,-1.4571419229323002,4.5974998474121085,0.07684522232808955 886,2001-12-11,5.0,5.050000190734863,4.897500038146973,4.934999942779541,369200.0,0.011122310703610028,-1.1785756860501155,1.4444432670707412,95.05818805033853,85.93416155799906,-0.418444477015143,-0.6297329230446955,-0.5375493942724914,0.026598570107573494,27.593028712742917,0.15250015258789062,0.14639570641660704,0.5635000228881832,0.0130685733334035,1.113931472442963,0.2882842981107938,0.8387157476655727,-0.5299741143329912,90.61029752832815,12.334855933454037,0.2752157247773898,12,-0.28749990463256836,-0.41249990463256836,-0.5625,0.01250004768371582,0.2224998474121085,1,0.055000019073486284,4.888886534141482,4.945000171661377,-1.000006357844945,4.949999809265137,-2.19298363025525,4.775000095367432,0.055000019073486284 887,2001-12-12,5.085000038146973,5.150000095367432,5.0,5.037499904632568,572000.0,0.017000007629394576,-1.4489822927898295,0.730770641528812,95.50269022160079,88.54293005962063,-0.4426033092805479,-0.6819651368459283,-0.6104812578269421,-0.06781621729214127,27.482273806286432,0.15000009536743164,0.20400245076872814,0.6055000543594362,-0.006308351348683239,1.2173084600675552,0.2995958515053765,0.9114042572134959,-0.5337777497704641,87.06466670272599,8.635275726234923,0.30590420285405956,12,-0.3162500858306885,-0.44749999046325684,-0.6475000381469727,-0.07249999046325684,0.08750009536743075,2,0.03490654273089189,-1.1785756860501155,5.0,4.888886534141482,4.945000171661377,-1.000006357844945,4.949999809265137,0.03490654273089189 888,2001-12-13,4.974999904632568,5.150000095367432,4.912499904632568,5.125,854800.0,-0.02163227781498489,1.3749985098860122,-3.157887868292928,86.57075031560458,89.63639819305705,-0.27489763654313926,-0.542688860527198,-0.4970988536748191,0.031235580683895314,27.466521684124995,0.23750019073486328,0.25485978716977176,0.4592499256134035,-0.18057553266900062,1.0990753838958076,0.13933719647220144,0.7791626547546056,-0.3279731671375119,48.14810628591289,-30.05260191820318,0.3199127291412021,12,-0.20624995231628418,-0.33749985694885254,-0.5374999046325684,0.03750014305114746,0.17500019073486328,3,0.055276402138492386,-1.4489822927898295,5.085000038146973,-1.1785756860501155,5.0,4.888886534141482,4.945000171661377,0.055276402138492386 889,2001-12-14,4.920000076293945,4.974999904632568,4.900000095367432,4.974999904632568,175600.0,-0.011055242089031747,1.7272743035988314,0.36666528913797436,84.14921078395194,90.38197816239708,-0.15902067737658943,-0.4563489379902972,-0.4396890902802628,0.07385815570557774,27.343144509853317,0.07499980926513672,0.28401944065999807,0.36950008869171125,-0.27926719657040167,1.0182673739538242,0.045116446060655235,0.6938837313227673,-0.1924976015393085,31.85186545707831,-49.369919267402175,0.3243836426310564,12,-0.1400001049041748,-0.2825000286102295,-0.5012500286102295,0.07375001907348633,0.2049999237060547,4,0.06199183406687436,1.3749985098860122,4.974999904632568,-1.4489822927898295,5.085000038146973,-1.1785756860501155,5.0,0.06199183406687436 890,2001-12-17,5.025000095367432,5.025000095367432,4.912499904632568,4.9375,251200.0,0.021341466960419053,1.5714301284461665,-1.590915790295033,84.75338950179253,90.539764361439,-0.19869331105999688,-0.5252729637403792,-0.538994507193447,-0.04103830942623343,26.834603495748382,0.11250019073486328,0.31376263306873753,0.4345000982284546,-0.22826448449302728,1.0972646809499365,0.1031178068677141,0.7658823895891951,-0.2298980013147478,50.495060723545926,-29.60560733049892,0.3313822913607408,12,-0.19125008583068848,-0.3875000476837158,-0.6187500953674316,-0.03125,0.0625,0,0.04477609957460427,1.7272743035988314,4.920000076293945,1.3749985098860122,4.974999904632568,-1.4489822927898295,5.085000038146973,0.04477609957460427 891,2001-12-18,5.25,5.275000095367432,5.074999809265137,5.125,629200.0,0.04477609957460427,1.2857150642230832,1.4285698715538335,85.71430861164549,90.50687185294956,-0.3412163407755875,-0.7053131142497531,-0.7563738318572586,-0.2753255338774565,26.612481644514446,0.25,0.3515291952681707,0.6079999923706056,-0.09254041051214124,1.3085403952533525,0.25772979092923265,0.9582701938119786,-0.39811422573695676,93.33330790201822,11.634367970550471,0.35027020144137333,12,-0.28874993324279785,-0.5499999523162842,-0.8468749523162842,-0.2687499523162842,-0.10249996185302734,1,-0.011904761904761862,1.5714301284461665,5.025000095367432,1.7272743035988314,4.920000076293945,1.3749985098860122,4.974999904632568,-0.011904761904761862 892,2001-12-19,5.237500190734863,5.287499904632568,5.175000190734863,5.287499904632568,541200.0,-0.0023809160505022797,3.500014305196601,-0.3999977111816406,84.53393366380605,89.53207714638422,-0.2552249615824591,-0.6462011202254629,-0.7382564417170938,-0.27367714395311893,26.39188283298718,0.11249971389770508,0.3894989087473224,0.5448751688003544,-0.1748570338898663,1.2646073714905746,0.18500906745524404,0.9047412701454647,-0.3250002861022949,87.09684167521897,4.7090369607972775,0.35986610134511016,12,-0.1875002384185791,-0.5312502384185791,-0.8531250953674316,-0.25625014305114746,0.012499809265136719,2,-0.0028640272604266714,1.2857150642230832,5.25,1.5714301284461665,5.025000095367432,1.7272743035988314,4.920000076293945,-0.0028640272604266714 893,2001-12-20,5.099999904632568,5.275000095367432,5.099999904632568,5.1875,181200.0,-0.026253036963231557,-3.0,1.7500119209971676,75.66540585759493,87.41122405341186,-0.07462266500926518,-0.4635535642131918,-0.5998443067645729,-0.1461416931230879,26.22084984691217,0.17500019073486328,0.42474346444495037,0.36362488269805926,-0.34267286304092437,1.0699226284370429,0.010476009828567001,0.7167737555675515,-0.11249999999999982,51.612879408746245,-29.966443165402005,0.35314887286949204,12,-0.04999995231628418,-0.3937499523162842,-0.7187497615814209,-0.11874985694885254,0.14750003814697266,3,0.01421573141912802,3.500014305196601,5.237500190734863,1.2857150642230832,5.25,1.5714301284461665,5.025000095367432,0.01421573141912802 894,2001-12-21,5.125,5.125,5.052499771118164,5.099999904632568,132800.0,0.00490197957547478,4.799996185317286,-0.28571506422308324,75.19381220370934,85.23796546778269,-0.08067194969336011,-0.4392045580222863,-0.6236232496413905,-0.18146159464444,25.65358929301945,0.07250022888183594,0.4525204102086855,0.3429999828338621,-0.33825582859303793,1.0242557942607622,0.0023720771204125413,0.6836278885473117,-0.07750009536743185,56.66669209798177,-22.668739274104475,0.3406279057134498,12,-0.03250002861022949,-0.4187500476837158,-0.7437498569488525,-0.20624995231628418,0.125,4,0.004878067388767171,-3.0,5.099999904632568,3.500014305196601,5.237500190734863,1.2857150642230832,5.25,0.004878067388767171 895,2001-12-24,5.1525001525878915,5.199999809265137,5.119999885559082,5.150000095367432,109200.0,0.005365883431783791,-1.5599780275113868,0.10000190734139242,75.33720389231527,83.0467450057801,-0.08453234524172171,-0.4118165584105409,-0.6483485990771554,-0.21962559029163398,25.01619933698498,0.07999992370605469,0.4582910061754131,0.3222501277923593,-0.31712437708699337,0.9616246326717119,0.0025628753526829584,0.6419373802320356,-0.10000038146972745,42.5533296403842,-32.99926229253477,0.31968725243967633,12,-0.05875015258789151,-0.44625020027160733,-0.771250009536744,-0.2337501049041757,0.0949997901916495,0,-0.005337244400483776,4.799996185317286,5.125,-3.0,5.099999904632568,3.500014305196601,5.237500190734863,-0.005337244400483776 896,2001-12-25,5.1525001525878915,5.1525001525878915,5.1525001525878915,5.1525001525878915,0.0,0.0,1.0,0.0,73.22177602134958,80.57108787241883,-0.06774991773121553,-0.3591506176262884,-0.6459195533598479,-0.22959933431024293,24.95534774874288,0.0,0.441373702547045,0.27712512016296476,-0.3155012510626305,0.86975149138856,-0.01918806544983287,0.5734383057757624,-0.10000038146972745,42.5533296403842,-30.0053643583775,0.2963131856127975,12,-0.05875015258789151,-0.4337501525878915,-0.8275001049041757,-0.3150000572204599,0.07249975204467685,1,-0.01261524605444464,-1.5599780275113868,5.1525001525878915,4.799996185317286,5.125,-3.0,5.099999904632568,-0.01261524605444464 897,2001-12-26,5.1525001525878915,5.1525001525878915,5.1525001525878915,5.1525001525878915,0.0,0.0,1.0,0.0,68.55038144650214,78.5688246647408,-0.06388644085106332,-0.3160907967498803,-0.643037458116976,-0.23847680063931964,27.079065486204644,0.0,0.42516425040978145,0.23950011730194198,-0.32071276705150975,0.7997130016553937,-0.04060632487478344,0.5196065594786674,-0.05300035476684695,44.943926175000456,-25.633823548769186,0.2801064421767257,12,-0.05875015258789151,-0.4337501525878915,-0.8275001049041757,-0.3775000572204599,0.05499982833862216,2,-0.0009704248991447839,1.0,5.1525001525878915,-1.5599780275113868,5.1525001525878915,4.799996185317286,5.125,-0.0009704248991447839 898,2001-12-27,5.485000133514403,5.485000133514403,5.172500133514403,5.172500133514403,314400.0,0.06453177507612695,1.0,100.0,72.76597678796728,77.30402088740918,-0.35362214963110006,-0.5954380280506681,-0.9687322424115008,-0.579008849313225,29.704304800246405,0.3324999809265119,0.41044612398187486,0.5188750982284533,-0.04697431567387422,1.084724512130781,0.23595039127728956,0.8017998051796171,-0.34790031433105373,100.0,31.511192049309244,0.2829247069511636,12,-0.2862501144409171,-0.6675000190734854,-1.1818751096725455,-0.760000228881835,-0.32250022888183505,3,-0.04284414362699962,1.0,5.1525001525878915,1.0,5.1525001525878915,-1.5599780275113868,5.1525001525878915,-0.04284414362699962 899,2001-12-28,5.512499809265137,5.525000095367432,5.375,5.487500190734863,141200.0,0.005013614417747281,4.9999809265864315,0.079998779296875,73.69518810483173,76.07533184330241,-0.32211053620850194,-0.5663232877093431,-0.9857430754472851,-0.6114683862911168,32.718425525308284,0.15000009536743164,0.3853369366975219,0.49199979305267316,-0.06382258135726548,1.0478221674626118,0.21408860584770384,0.7699109802576425,-0.3599996566772452,96.91351120331267,30.687701469362267,0.2779111872049695,12,-0.22374987602233887,-0.6749997138977051,-1.2156248092651367,-0.8874998092651367,-0.29250001907348633,4,-0.04807253980130699,1.0,5.485000133514403,1.0,5.1525001525878915,1.0,5.1525001525878915,-0.04807253980130699 900,2001-12-31,5.512499809265137,5.512499809265137,5.512499809265137,5.512499809265137,0.0,0.0,1.0,0.0,72.42887717675656,74.59917279498141,-0.2745593094037675,-0.5108000827633443,-0.9730231054485294,-0.614881887659565,35.84213887297921,0.0,0.3754282235254838,0.44012479782104474,-0.09459225544897265,0.9748418510910621,0.1727662711860365,0.707483324456053,-0.3399996757507333,96.64421798053992,32.118912462434125,0.26735852663500864,12,-0.22374987602233887,-0.6749997138977051,-1.2218748331069946,-1.0437498092651367,-0.3125,0,-0.047619014666257176,4.9999809265864315,5.512499809265137,1.0,5.485000133514403,1.0,5.1525001525878915,-0.047619014666257176 901,2002-01-01,5.512499809265137,5.512499809265137,5.512499809265137,5.512499809265137,0.0,0.0,1.0,0.0,70.21275732300208,73.00793097933655,-0.2608377702342377,-0.4539366325624208,-0.9604438450881334,-0.6183300435680934,39.09338132450428,0.0,0.37364518966751703,0.3892498016357422,-0.10635478405597087,0.8848543873274552,0.1414475087898852,0.6370520944815992,-0.2694996833801273,96.64421798053992,33.525415848732706,0.24780229284585667,1,-0.22374987602233887,-0.648749828338623,-1.2281248569488525,-1.093749761581421,-0.3874998092651367,1,-0.04807253980130699,1.0,5.512499809265137,4.9999809265864315,5.512499809265137,1.0,5.485000133514403,-0.04807253980130699 902,2002-01-02,5.387499809265137,5.599999904632568,5.0900001525878915,5.599999904632568,407600.0,-0.02267573774604148,3.79999551212287,-100.0,69.23076923076923,72.2929713541337,-0.12552277849917104,-0.28113095708814395,-0.8236547706854829,-0.49255034076267457,40.44773886396095,0.5099997520446768,0.36032504676493726,0.22474980354309082,-0.2174750214315404,0.666974628517722,0.0036373910557756517,0.445862216030406,0.13750028610229492,58.33329437603015,-6.403289230121544,0.22111241248731553,1,-0.06124997138977051,-0.46249985694885254,-1.1281248331069946,-1.0749998092651367,-0.375,2,-0.03016239635927409,1.0,5.512499809265137,1.0,5.512499809265137,4.9999809265864315,5.512499809265137,-0.03016239635927409 903,2002-01-03,5.372499942779541,5.497499942779541,5.362500190734863,5.4375,192400.0,-0.0027841980541325473,-2.176481148005408,0.3058824849375624,71.91283091697305,71.92841787782966,-0.07577202229684588,-0.23091171601998184,-0.7972000322453026,-0.48643036697733155,40.45968671682246,0.13499975204467773,0.32529196910498914,0.17987494468688947,-0.23172476374121942,0.5914746531149984,-0.02592490952716542,0.38567479890094436,0.22749996185302734,55.39214265478741,-12.94629467977932,0.20579985421405453,1,-0.027499914169311523,-0.38499999046325684,-1.059999942779541,-1.059999942779541,-0.372499942779541,3,-0.03071195227740886,3.79999551212287,5.387499809265137,1.0,5.512499809265137,1.0,5.512499809265137,-0.03071195227740886 904,2002-01-04,5.295000076293945,5.400000095367432,5.2775001525878915,5.362500190734863,255200.0,-0.014425289401771457,-1.3902436755087282,1.0384623849172872,63.4328397157575,70.60571074710101,0.031713310593976196,-0.13306223113585602,-0.7085067065145836,-0.4199479149088621,39.90626536920458,0.12249994277954013,0.2904310479455807,0.08512506484985316,-0.31233540920395875,0.48258553890366507,-0.1136051721770528,0.2838553018767591,0.30499982833862305,40.19608301458458,-29.143652714678588,0.19873023702690604,1,0.04999995231628418,-0.3012502193450928,-0.9825000762939453,-0.9825000762939453,-0.19750022888183683,4,-0.025023639235547623,-2.176481148005408,5.372499942779541,3.79999551212287,5.387499809265137,1.0,5.512499809265137,-0.025023639235547623 905,2002-01-07,5.324999809265137,5.387499809265137,5.252500057220459,5.349999904632568,242800.0,0.005665671867598698,1.6999976158119352,0.3703711552861724,54.6296209083224,68.53991573454243,0.03213527036861841,-0.1403283783391398,-0.7259276447389711,-0.45870698637680185,39.271842009803926,0.13499975204467773,0.27510890048564285,0.09612481594085676,-0.28397364420116755,0.47622327608288106,-0.0939244141301554,0.2861740460118689,0.26480010032653833,46.078386457070046,-19.39079518812452,0.19004923007101207,1,0.020000219345092773,-0.3312499523162842,-1.0062497854232788,-1.0124998092651367,-0.2024998664855957,0,-0.01971831414731573,-1.3902436755087282,5.295000076293945,-2.176481148005408,5.372499942779541,3.79999551212287,5.387499809265137,-0.01971831414731573 906,2002-01-08,5.275000095367432,5.375,5.224999904632568,5.349999904632568,980000.0,-0.009389617969696284,1.4000015258789062,2.999980926586431,52.212385397237995,66.72458284017975,0.11324824700928637,-0.07238101419177578,-0.6628648385378506,-0.41944299675690466,38.10450046119313,0.15000009536743164,0.2589477234574522,0.03237509727478027,-0.3324516091021703,0.39720180365173086,-0.15003825591369502,0.21478845046325556,0.3048038190841673,36.27451622041844,-25.3659215285819,0.18241335318847518,1,0.06999993324279785,-0.2700002193450928,-0.9562500715255737,-0.9625000953674316,-0.1875,1,-0.014218063459024544,1.6999976158119352,5.324999809265137,-1.3902436755087282,5.295000076293945,-2.176481148005408,5.372499942779541,-0.014218063459024544 907,2002-01-09,5.262499809265137,5.275000095367432,5.224999904632568,5.272500038146973,1176000.0,-0.0023697224410048623,5.666539513001462,0.1333367241839706,61.24567793763294,65.44454963458705,0.1597972871417026,-0.04838161961010723,-0.635162511814988,-0.4186584751611431,36.49972529148558,0.05000019073486328,0.240447501206277,0.010999822616577504,-0.34623872916985476,0.36823837440300977,-0.16761945327663863,0.18961909850979364,0.30750802994918836,13.761430966238184,-47.117196023776486,0.17861927589321616,1,0.08250021934509277,-0.2037498950958252,-0.9437497854232788,-0.9187498092651367,-0.13749980926513672,2,-0.02612823073609527,1.4000015258789062,5.275000095367432,1.6999976158119352,5.324999809265137,-1.3902436755087282,5.295000076293945,-0.02612823073609527 908,2002-01-10,5.25,5.275000095367432,5.230000019073486,5.275000095367432,208400.0,-0.0023752607540488135,2.5999923706345727,2.4999523173755485,58.802828252436576,63.78984298432093,0.15137548131053613,-0.014991784444724487,-0.6070506877169226,-0.4180660569388355,35.61332093984048,0.04500007629394531,0.22854016253535114,-0.015249991416931508,-0.3480090383260048,0.3175090554921418,-0.18162951487146817,0.15112953203760515,0.3104076854817963,14.285753211154162,-45.17894300991554,0.16637952345453644,1,0.09500002861022949,-0.1262500286102295,-0.8687499761581421,-0.875,-0.0625,3,-0.04523813156854539,5.666539513001462,5.262499809265137,1.4000015258789062,5.275000095367432,1.6999976158119352,5.324999809265137,-0.04523813156854539 909,2002-01-11,5.224999904632568,5.262499809265137,5.212500095367432,5.212500095367432,586000.0,-0.004761922927129847,-7.0000762951094835,-0.4999904632932156,55.12366443288645,61.86704156833536,0.14673579549494775,0.035868722806193354,-0.5646341147565135,-0.40863262614736584,34.74985078137505,0.04999971389770508,0.22798759322610707,-0.05550007820129377,-0.34704120701545094,0.2360410506128634,-0.2012706426083728,0.09027048620578526,0.32599963019135014,7.142759828992292,-52.211378230684964,0.14577056440707864,1,0.12000012397766113,-0.01874995231628418,-0.7187498807907104,-0.7374999523162842,-0.012499809265136719,4,-0.04306218349077473,2.5999923706345727,5.25,5.666539513001462,5.262499809265137,1.4000015258789062,5.275000095367432,-0.04306218349077473 910,2002-01-14,5.25,5.262499809265137,5.15749979019165,5.25,117200.0,0.0047847073346865,7.400129701686122,0.0,56.65528765846306,60.36065605005325,0.09005447271407085,0.030134340963646977,-0.5707621880974649,-0.45120794119939767,33.50962279148934,0.10500001907348633,0.19279340485954766,-0.04174997806549108,-0.3080505206294708,0.22455056449848865,-0.17490024934748138,0.09140029321649923,0.29177954717919796,42.52879107098619,-18.16770915649262,0.1331502712819899,1,0.09500002861022949,-0.04375004768371582,-0.6868749856948853,-0.7062499523162842,-0.05000019073486328,0,-0.02904764811197935,-7.0000762951094835,5.224999904632568,2.5999923706345727,5.25,5.666539513001462,5.262499809265137,-0.02904764811197935 911,2002-01-15,5.1875,5.275000095367432,5.1875,5.237500190734863,92800.0,-0.011904761904761862,-2.4999904632932157,-100.0,52.20125069426363,58.46848732377485,0.11354562757856801,0.09245198049217596,-0.49238694919504766,-0.40742379660452244,31.31854086637162,0.08750009536743164,0.14923380005222509,-0.10112497806549037,-0.3709321547735467,0.16868219864256595,-0.23602856641951853,0.03377861028853779,0.34524395928737217,25.532027141094733,-35.62214762073768,0.1349035883540281,1,0.1399998664855957,0.06124997138977051,-0.6124999523162842,-0.6437499523162842,0.005000114440917969,1,-0.012530131512377585,7.400129701686122,5.25,-7.0000762951094835,5.224999904632568,2.5999923706345727,5.25,-0.012530131512377585 912,2002-01-16,5.2224998474121085,5.247499942779541,5.1875,5.1875,327200.0,0.006746958537273917,-2.42858310626703,-0.6999942779759116,23.6180080913919,53.10239589871027,0.05886996828305957,0.05931166475302074,-0.5101327855767002,-0.4607268038362635,28.970293474652497,0.059999942779541016,0.10673531730303498,-0.0653751134872449,-0.33586321941288944,0.20511299243839964,-0.2006191664500676,0.06986893947557782,0.30138923574127396,55.31905395753447,-0.8833236946305121,0.13524405296282233,1,0.05625009536743253,0.027500152587891513,-0.5724997520446768,-0.6349997520446768,-0.03499984741210849,2,-0.025849642123316308,-2.4999904632932157,5.1875,7.400129701686122,5.25,-7.0000762951094835,5.224999904632568,-0.025849642123316308 913,2002-01-17,5.172500133514403,5.204999923706055,5.125,5.204999923706055,356800.0,-0.009573904329069793,3.923104009859589,-0.9285694822888773,17.30766232896859,47.97737618906706,0.08662586349599533,0.12123730540508237,-0.4408476767231626,-0.42990599318960143,27.273960278694144,0.09749984741210849,0.0649848470538652,-0.11899983882904142,-0.38068652301931216,0.14268684536122933,-0.24984318092417634,0.011843503266093514,0.3427111710276689,31.666735543100692,-18.585143605650565,0.13084334209513526,1,0.08374977111816495,0.07749986648559659,-0.4693751335144034,-0.5350000858306876,0.02500009536743253,3,-0.009183205855642917,-2.42858310626703,5.2224998474121085,-2.4999904632932157,5.1875,7.400129701686122,5.25,-0.009183205855642917 914,2002-01-18,5.150000095367432,5.1875,5.125,5.175000190734863,93600.0,-0.0043499347638845665,1.500014305196601,0.7692386695423591,16.589830562106172,43.75073281726525,0.09654764539238592,0.15358047026690436,-0.39755596070122223,-0.4251140956548536,25.893320991224687,0.0625,0.030045756949625968,-0.1427498817443844,-0.40130796740907826,0.11580820392030944,-0.27202892457673133,-0.013470838912037486,0.3567069861355572,16.66671964853945,-26.571886548496302,0.1292790428323468,1,0.09999990463256836,0.09999990463256836,-0.44687509536743164,-0.5125000476837158,-0.02500009536743164,4,0.0072815347452712675,3.923104009859589,5.172500133514403,-2.42858310626703,5.2224998474121085,-2.4999904632932157,5.1875,0.0072815347452712675 915,2002-01-21,5.125,5.147500038146973,5.087500095367432,5.144999980926514,115600.0,-0.004854387360093471,3.7999771119037176,0.7999961853172862,15.858997153256837,39.7114674568229,0.1007938357127145,0.18594835707680257,-0.3508200602919107,-0.4181472917755684,24.241064003265375,0.0625,-0.009424234332210624,-0.1663749694824217,-0.42834345935927765,0.09559352039443425,-0.2973592144208501,-0.03539072454399328,0.3733729429246866,19.99994913736979,-15.802302091900472,0.13098424493842814,1,0.05625009536743164,0.13124990463256836,-0.41624999046325684,-0.4874999523162842,-0.012499809265136719,0,0.017073189339986694,1.500014305196601,5.150000095367432,3.923104009859589,5.172500133514403,-2.42858310626703,5.2224998474121085,0.017073189339986694 916,2002-01-22,5.087500095367432,5.139999866485597,5.002500057220459,5.125,303200.0,-0.007317054562452352,3.07409029578183,1.874997019764919,18.749968955853618,34.989722014402986,0.12169765839490232,0.230127705898596,-0.29278087653805684,-0.399081816284065,22.699641724529467,0.1374998092651376,-0.0349335230373633,-0.2006248712539671,-0.47131524600777386,0.07006550349983964,-0.3359700586308705,-0.06527968387706373,0.3944379336549648,34.69390932693917,1.669736375603044,0.1353451873769034,1,0.05124998092651367,0.21374988555908203,-0.35187506675720215,-0.4500000476837158,-0.16249990463256836,1,0.022112965462181444,3.7999771119037176,5.125,1.500014305196601,5.150000095367432,3.923104009859589,5.172500133514403,0.022112965462181444 917,2002-01-23,5.147500038146973,5.147500038146973,5.0625,5.085000038146973,79200.0,0.011793600325270992,1.720001220703125,-1.6666709052299633,28.571402621064536,31.630674722028306,0.04880149723171989,0.17890659450795887,-0.33031490907529104,-0.4765560809484004,21.051957535092004,0.08500003814697266,-0.05083317673395982,-0.14037492275238073,-0.4116014179048486,0.13085157240008716,-0.2759881703286151,-0.0047616751761463405,0.30567171256730763,71.60497606393625,39.69958816508108,0.13561324757623397,1,-0.008749961853027344,0.15374994277954102,-0.31687498092651367,-0.44749999046325684,-0.309999942779541,2,0.008742122576097078,3.07409029578183,5.087500095367432,3.7999771119037176,5.125,1.500014305196601,5.150000095367432,0.008742122576097078 918,2002-01-24,5.25,5.25,5.125,5.147500038146973,352400.0,0.019912571363462472,1.4390252979651839,1.6399993896484375,45.90907829850393,30.606831818208025,-0.06000905817647073,0.06102721397420208,-0.4095006548739022,-0.5937166689581126,17.90873595244442,0.125,-0.059313049809613716,-0.026124954223632812,-0.28127940952774555,0.22902950108047992,-0.15370218187568874,0.10145227342842311,0.17613144910465106,100.0,66.28708966551658,0.12757722765205637,1,-0.11124992370605469,0.05124998092651367,-0.3718750476837158,-0.5437500476837158,-0.4250001907348633,3,-0.011904761904761862,1.720001220703125,5.147500038146973,3.07409029578183,5.087500095367432,3.7999771119037176,5.125,-0.011904761904761862 919,2002-01-25,5.247499942779541,5.247499942779541,5.212500095367432,5.247499942779541,85200.0,-0.00047620137532555784,1.0,0.0,42.58373860723276,29.04332636807133,-0.060325610486215986,0.04496140900958423,-0.3824287927502805,-0.6042443059006608,14.489248263653955,0.03749990463256836,-0.07547965563343606,-0.015375018119812012,-0.2451016767541745,0.21435164051455047,-0.13023834743699325,0.09948831119736923,0.15321362281205886,98.98987563698715,64.07997736203097,0.11486332931718139,1,-0.1087498664855957,0.053750038146972656,-0.36937499046325684,-0.5412499904632568,-0.434999942779541,4,-0.00952829241408637,1.4390252979651839,5.25,1.720001220703125,5.147500038146973,3.07409029578183,5.087500095367432,-0.00952829241408637 920,2002-01-28,5.25,5.25,5.162499904632568,5.247499942779541,107200.0,0.0004764282511140472,68.99847415601755,100.0,47.36841048560101,28.50634412266437,-0.07020888166865014,0.022964603307741527,-0.359821376796309,-0.6168959389121031,11.01508698983772,0.08750009536743164,-0.08920650348590531,0.00025002956390363096,-0.19714671024707897,0.19764676937488623,-0.09844834034158811,0.09894839946939538,0.126820755089331,100.0,62.56678120983174,0.09869836990549131,1,-0.12374997138977051,0.05124998092651367,-0.35062503814697266,-0.5437500476837158,-0.4250001907348633,0,-0.023809523809523836,1.0,5.247499942779541,1.4390252979651839,5.25,1.720001220703125,5.147500038146973,-0.023809523809523836 921,2002-01-29,5.247499942779541,5.247499942779541,5.1875,5.247499942779541,28000.0,-0.00047620137532555784,1.0,0.0,48.387110005896375,31.25846655760931,-0.06515447773828509,0.0048418475664213645,-0.33156404228262915,-0.6210724490560393,7.3531777238201315,0.0625,-0.09850187752942396,0.010999965667724432,-0.14292574066040853,0.1649256719958574,-0.06596288749634205,0.08796281883179091,0.10686157043765743,98.66663614908853,55.83329844527676,0.07696285316406644,1,-0.12124991416931152,0.053750038146972656,-0.3474999666213989,-0.5412499904632568,-0.434999942779541,1,-0.025726489474370506,68.99847415601755,5.25,1.0,5.247499942779541,1.4390252979651839,5.25,-0.025726489474370506 922,2002-01-30,5.224999904632568,5.224999904632568,5.127500057220459,5.199999809265137,143600.0,-0.004287763390627974,6.799958038490149,100.0,47.36841048560101,34.598549686124024,-0.047229163138256425,0.015329551163140387,-0.28319831328577827,-0.6006574490659782,6.857080763266232,0.11999988555908203,-0.11243953134211004,-0.003375077247619984,-0.13991373649827032,0.13316358200303036,-0.07164440687294515,0.06489425237770519,0.10824992122482602,79.99992370605469,32.16936511254852,0.06826932962532532,1,-0.09874987602233887,0.07625007629394531,-0.31874990463256836,-0.5187499523162842,-0.3249998092651367,2,-0.05741621423413246,1.0,5.247499942779541,68.99847415601755,5.25,1.0,5.247499942779541,-0.05741621423413246 923,2002-01-31,5.207499980926514,5.212500095367432,5.137499809265137,5.212500095367432,94400.0,-0.003349267756070029,28.99942780850658,-0.20000381468271378,48.12834933671148,38.10282954996906,-0.027091348437970453,0.020906154291048473,-0.23950275485901074,-0.5841679593299576,6.334174106517986,0.08750009536743164,-0.11880334692987837,-0.012625002861023304,-0.13126274241639102,0.10601273669434441,-0.07194387263870716,0.046693866916660554,0.10590485881266432,65.30609067306082,11.819509200961875,0.059318869777683775,1,-0.08124995231628418,0.09375,-0.30124998092651367,-0.5012500286102295,-0.30749988555908203,3,-0.07105134650298206,6.799958038490149,5.224999904632568,1.0,5.247499942779541,68.99847415601755,5.25,-0.07105134650298206 924,2002-02-01,5.162499904632568,5.247499942779541,5.162499904632568,5.247499942779541,90000.0,-0.008641397303651877,1.0,16.999618539004388,41.02562597751671,40.89912164155349,0.022203193696250345,0.05846838795858744,-0.1678868835565428,-0.5352609204766203,6.171037704465666,0.08500003814697266,-0.11057259679688247,-0.05100007057189959,-0.16679698300923196,0.06479684186543277,-0.10889852679056578,0.006898385646766592,0.1322506481554866,28.5713173557129,-25.214869231057975,0.05789845621866622,2,-0.03624987602233887,0.1387500762939453,-0.1543748378753662,-0.3574998378753662,-0.2624998092651367,4,-0.06537532234423404,28.99942780850658,5.207499980926514,6.799958038490149,5.224999904632568,1.0,5.247499942779541,-0.06537532234423404 925,2002-02-04,5.21999979019165,5.21999979019165,5.162499904632568,5.162499904632568,110800.0,0.011137992565866117,1.0,-0.6764689382804698,53.36785670166771,44.74555361331061,-0.022801657988851254,-0.007695731521975446,-0.19674810927519193,-0.5848872132515179,6.145480019394449,0.05749988555908203,-0.09196130952802228,0.011749815940857111,-0.0916158383535528,0.11511547023526703,-0.03993301120634829,0.06343264308806251,0.05721573286234882,77.0831843215793,18.908298288844755,0.051682827147205034,2,-0.06374979019165039,0.08125019073486328,-0.15687477588653564,-0.39499974250793457,-0.31999969482421875,0,-0.07806509704413023,1.0,5.162499904632568,28.99942780850658,5.207499980926514,6.799958038490149,5.224999904632568,-0.07806509704413023 926,2002-02-05,5.199999809265137,5.199999809265137,5.074999809265137,5.162499904632568,242400.0,-0.003831414124593202,5.666683620919853,0.6521735524853631,47.59357743329895,46.85912859244777,0.016577962453107276,0.0067430401441637144,-0.1497662729758451,-0.5576487707395401,6.522474800290665,0.14499998092651367,-0.0697168366052594,-0.004500150680541992,-0.10299665045705009,0.0939963490959661,-0.053748400568795596,0.04474809920771161,0.06073278583884978,72.46371202927916,13.352248381414967,0.04924824988825391,2,-0.03749990463256836,0.10125017166137695,-0.13687479496002197,-0.3749997615814209,-0.3249998092651367,1,-0.07211538726056121,1.0,5.21999979019165,1.0,5.162499904632568,28.99942780850658,5.207499980926514,-0.07211538726056121 927,2002-02-06,5.125,5.212500095367432,5.112500190734863,5.1875,112800.0,-0.014423040772329476,-1.2857220708446866,-1.6666709052299633,45.177649739022414,46.777858752505374,0.09839811146160748,0.07474579259781766,-0.05293549650570917,-0.47457560072066585,6.8736117005609945,0.09999990463256836,-0.044614460970833214,-0.0726249694824217,-0.17324762410112715,0.027997685136283756,-0.12293629679177442,-0.02231364217306897,0.12023864283097474,28.985595382561318,-32.20956612976002,0.050311327309352824,2,0.03749990463256836,0.17624998092651367,-0.04875004291534424,-0.2999999523162842,-0.25,2,-0.060975609756097615,5.666683620919853,5.199999809265137,1.0,5.21999979019165,1.0,5.162499904632568,-0.060975609756097615 928,2002-02-07,5.012499809265137,5.099999904632568,5.012499809265137,5.074999809265137,194000.0,-0.021951256728753865,-1.8000030517578125,1.0,38.19739994810046,46.290487790379565,0.1940750783853451,0.17764891872593935,0.07981315218625795,-0.3499837162651085,7.493139115336173,0.11250019073486328,-0.02357748286455852,-0.17325015068054217,-0.30040627316140434,-0.046094028199680004,-0.23682821192097325,-0.10967208944011109,0.21817451842920743,0.0,-64.06712617324268,0.06357806124043126,2,0.11875009536743164,0.23750019073486328,0.11312508583068848,-0.14999985694885254,-0.09999990463256836,3,-0.022443834050578926,-1.2857220708446866,5.125,5.666683620919853,5.199999809265137,1.0,5.21999979019165,-0.022443834050578926 929,2002-02-08,5.0,5.045000076293945,5.0,5.012499809265137,216400.0,-0.0024937276290828425,-6.200122072175174,0.1999969482421875,39.03508184872375,45.36456238628209,0.18749171783937157,0.18174624213613644,0.11275305322477003,-0.3245437813159082,8.292893423576148,0.04500007629394531,-0.011188825060464147,-0.17449996471404994,-0.32475061085219004,-0.02424931857590984,-0.24962528778312,-0.09937464164497989,0.21698387146591092,0.0,-66.76451628816703,0.0751253230690699,2,0.12374997138977051,0.20000004768371582,0.16624999046325684,-0.13750004768371582,-0.09499979019165039,4,-0.019999980926513672,-1.8000030517578125,5.012499809265137,-1.2857220708446866,5.125,5.666683620919853,5.199999809265137,-0.019999980926513672 930,2002-02-11,5.0974998474121085,5.0974998474121085,5.012499809265137,5.012499809265137,135200.0,0.01949996948242161,1.0000000000000209,-6.800106813153206,50.79363157117927,45.63195367131352,0.07385104123233521,0.07613937962399486,0.03563579791344207,-0.40880435571680085,9.26211653388763,0.09749984741210849,-0.015461739535279406,-0.06937510967254745,-0.21896994287052785,0.08021972352543294,-0.14417252627153765,0.005422306926442744,0.10212531433652927,45.8822605437059,-23.908768635876243,0.07479741659899034,2,0.02625012397766202,0.09625005722045987,0.07187509536743253,-0.2349998950958243,-0.19749975204467685,0,-0.038744435106740305,-6.200122072175174,5.0,-1.8000030517578125,5.012499809265137,-1.2857220708446866,5.125,-0.038744435106740305 931,2002-02-12,5.122499942779541,5.125,5.052499771118164,5.125,98800.0,0.0049043837402220625,56.99885561701316,-0.029412424687812355,47.8991509089962,45.69092482946854,0.032693041177714655,0.04850693719451549,0.031084285027024094,-0.4216825230595651,10.136936863628646,0.07250022888183594,-0.01766914499158645,-0.041125011444091975,-0.19165454426610307,0.10940452137791912,-0.11638977785509752,0.03413975496691357,0.061155206029205544,57.647006024975035,-11.422392432353867,0.07526476641100541,2,0.0012500286102294922,0.06500005722045898,0.046875,-0.25999999046325684,-0.33500003814697266,1,-0.04343579304978529,1.0000000000000209,5.0974998474121085,-6.200122072175174,5.0,-1.8000030517578125,5.012499809265137,-0.04343579304978529 932,2002-02-13,5.087500095367432,5.172500133514403,5.050000190734863,5.112500190734863,315600.0,-0.006832571557456757,-1.4500011920940146,9.999809269502194,34.597155969688515,44.18745889979932,0.05155942264466784,0.07681259520976447,0.083243233426046,-0.37723586596523084,10.887959021850138,0.12249994277954013,-0.025020369035546608,-0.06937487125396746,-0.2208923954309805,0.08214265292304557,-0.14513363334247398,0.006383890834539052,-0.08750009536743164,50.724653705920495,-13.83605107351125,0.0757587620885064,2,0.03624987602233887,0.04999995231628418,0.08749985694885254,-0.22500014305114746,-0.22499990463256836,2,-0.041769059731503466,56.99885561701316,5.122499942779541,1.0000000000000209,5.0974998474121085,-6.200122072175174,5.0,-0.041769059731503466 933,2002-02-14,5.125,5.125,5.050000190734863,5.125,202400.0,0.007370988487393815,1.0,-0.0,39.11110696674513,43.97473456526915,0.0012585600647572193,0.0374939752654182,0.05796972645101128,-0.4093659623432391,11.365881518912747,0.07499980926513672,-0.03294075393848672,-0.02949995994567889,-0.18147465669897134,0.12247473680761356,-0.10548730832232511,0.046487388430967336,-0.12154999732971206,72.46371202927953,11.75169775908845,0.07598734837664603,2,-0.015000104904174805,0.01250004768371582,0.07687497138977051,-0.2625000476837158,-0.3000001907348633,3,-0.04878048780487809,-1.4500011920940146,5.087500095367432,56.99885561701316,5.122499942779541,1.0000000000000209,5.0974998474121085,-0.04878048780487809 934,2002-02-15,5.1875,5.199999809265137,5.0900001525878915,5.125,234000.0,0.012195121951219523,1.5142888283378544,100.0,44.979915371864365,43.042741084179895,-0.0640586957468896,-0.02324432808215171,0.0030328344341459257,-0.46667697083806026,11.60906173722447,0.1099996566772452,-0.03790081867244677,0.031125044822692516,-0.12153964235183246,0.1837897319972175,-0.04520729876456997,0.107457388409955,-0.18066899471283016,93.33343505859375,36.038237737932015,0.07633234358726237,2,-0.08124995231628418,-0.04999995231628418,0.046875,-0.3250000476837158,-0.375,4,-0.05301206657685431,1.0,5.125,-1.4500011920940146,5.087500095367432,56.99885561701316,5.122499942779541,-0.05301206657685431 935,2002-02-18,5.212500095367432,5.212500095367432,5.150000095367432,5.1875,61600.0,0.004819295492517028,3.999980926586431,0.40000152587890625,47.2868314479153,43.00865819691504,-0.10083877318657297,-0.043587794614652786,-0.01379653683227211,-0.4840945407949011,11.624196949123883,0.0625,-0.041987991018939574,0.05175013542175311,-0.10213891352857463,0.20563918437208084,-0.02519438905341076,0.12869465989691697,-0.1979423379211429,100.0,45.95774164767592,0.07694452447516366,2,-0.10625004768371582,-0.07500004768371582,0.0631248950958252,-0.35000014305114746,-0.375,0,-0.058992782720976855,1.5142888283378544,5.1875,1.0,5.125,-1.4500011920940146,5.087500095367432,-0.058992782720976855 936,2002-02-19,5.199999809265137,5.199999809265137,5.125,5.199999809265137,61600.0,-0.002398136378626514,1.0,0.0,48.03148778507927,43.325751313143584,-0.09871994382048843,-0.023428356197344513,0.005124601458912359,-0.46161236470921274,11.083017722638955,0.08750009536743164,-0.03888400623822186,0.0336248636245724,-0.11718413779390957,0.18443386504305437,-0.041779637084668586,0.10902936433381338,-0.17356551154357902,92.30751173020097,39.832388561316094,0.07540450070924094,2,-0.0937497615814209,-0.0624997615814209,0.07562518119812012,-0.33749985694885254,-0.3249998092651367,1,-0.05769225478877493,3.999980926586431,5.212500095367432,1.5142888283378544,5.1875,1.0,5.125,-0.05769225478877493 937,2002-02-20,5.192500114440918,5.195000171661377,5.125,5.125,156800.0,-0.0014422490575588531,-1.0740756439056782,100.0,48.80000976563245,44.50381907064714,-0.0901149835894497,-0.013053786231064457,0.016350160902559807,-0.44467181869688055,10.57838145683498,0.07499980926513672,-0.04809353654000237,0.02387516498565656,-0.1270908108155302,0.17484114078684332,-0.05160782291493682,0.09935815288624994,-0.15490186886060808,87.69231220674497,35.31838864150011,0.07548298790059331,2,-0.08625006675720215,-0.06750011444091797,0.09562480449676514,-0.3300001621246338,-0.2800002098083496,2,-0.07799714990511009,1.0,5.199999809265137,3.999980926586431,5.212500095367432,1.5142888283378544,5.1875,-0.07799714990511009 938,2002-02-21,5.1875,5.192500114440918,5.125,5.192500114440918,86400.0,-0.00096294931742269,25.99942780850658,-0.07407564390567824,52.13676189016761,45.95956129747423,-0.06445910459865445,-0.013677337584932836,0.02864103307859267,-0.4339562839705673,10.901376522729656,0.06750011444091797,-0.053267235003876756,0.022000050544738414,-0.12439164030914363,0.16839174139862045,-0.051195794882202605,0.09519589597167943,-0.13940764343246315,79.59174935091713,23.20699179232153,0.07319584542694103,2,-0.07500004768371582,-0.0625,0.07687497138977051,-0.3250000476837158,-0.3125,3,-0.06265056564147209,-1.0740756439056782,5.192500114440918,1.0,5.199999809265137,3.999980926586431,5.212500095367432,-0.06265056564147209 939,2002-02-22,5.197500228881836,5.197500228881836,5.107500076293945,5.137499809265137,310800.0,0.0019277549651732784,1.9999841055392196,-11.999809269502194,47.90701718122211,45.63882636525676,-0.04860954559553843,-0.029107856120466735,0.027971165222378858,-0.43832450396187994,11.307897325959788,0.09000015258789062,-0.051244473593849094,0.034500265121460316,-0.1076412687739996,0.17664179901692023,-0.03657050182626964,0.10557103206919027,-0.13954340798630582,85.71441546586982,30.628136145709163,0.07107076694772985,2,-0.06625008583068848,-0.07250022888183594,0.05562472343444824,-0.33500027656555176,-0.32250022888183594,4,-0.07166914924731749,25.99942780850658,5.1875,-1.0740756439056782,5.192500114440918,1.0,5.199999809265137,-0.07166914924731749 940,2002-02-25,5.125,5.2224998474121085,5.087500095367432,5.197500228881836,970000.0,-0.013949057371649864,1.204087193460508,-1.2083286974489391,43.64408560437074,45.16604133140949,0.031516061787198346,0.03536047977676127,0.10576668563792335,-0.35955872742184347,11.261913136563924,0.13499975204467685,-0.03618419103948778,-0.03174996376037598,-0.16868157582415133,0.10518164830339938,-0.10021576979226321,0.036715842271511256,-0.057770582636155865,27.777758154813597,-24.07310837325973,0.0684658060318875,2,0.011250019073486328,0.0,0.125,-0.2625000476837158,-0.10500001907348633,0,-0.060975609756097615,1.9999841055392196,5.197500228881836,25.99942780850658,5.1875,-1.0740756439056782,5.192500114440918,-0.060975609756097615 941,2002-02-26,5.112500190734863,5.162499904632568,5.0625,5.130000114440918,559200.0,-0.002438987173685181,1.4242546845919983,0.24137749598800348,48.815184298638286,46.74582225684836,0.04743671287951212,0.03923971873067611,0.11627218582856536,-0.341201627443084,11.312256557152727,0.09999990463256836,-0.019794679615768196,-0.03749978542327881,-0.16878894189582727,0.09378937104926965,-0.1031443636595526,0.02814479281299498,0.1099996566772452,31.250149011754218,-22.52254809325482,0.0656445782362741,2,0.023749828338623047,0.012499809265136719,0.10624980926513672,-0.2500002384185791,-0.03500032424926669,1,-0.053789747698357204,1.204087193460508,5.125,1.9999841055392196,5.197500228881836,25.99942780850658,5.1875,-0.053789747698357204 942,2002-02-27,4.925000190734863,5.087500095367432,4.875,5.087500095367432,1380800.0,-0.03667481525766925,1.6153873240469854,9.28574931880109,42.738620409106524,47.14887930599963,0.2340778042397531,0.21408854888023487,0.29996095990429694,-0.1498731225054062,11.513156454674583,0.23750019073486328,-0.022951412705015883,-0.20999979972839355,-0.3705088092390669,-0.04949079021772018,-0.2902543044837298,-0.1297452949730573,0.2974996566772452,14.388550414402584,-44.278133923198936,0.0802545047553366,2,0.1237497329711914,0.13749980926513672,0.2949998378753662,-0.0625002384185791,0.024999618530273438,2,-0.01015232259867238,1.4242546845919983,5.112500190734863,1.204087193460508,5.125,1.9999841055392196,5.197500228881836,-0.01015232259867238 943,2002-02-28,4.837500095367432,4.897500038146973,4.775000095367432,4.875,434800.0,-0.01776651613781477,1.9696962691096147,0.23076877932550244,38.00739150111097,46.37415443147147,0.30900216019396165,0.2871713414808825,0.3869872147465312,-0.06061117659745374,11.958880172487865,0.15000009536743164,-0.028483247403666923,-0.27899990081787074,-0.4835686993525483,-0.07443110228319316,-0.38128430008520997,-0.1767155015505315,0.3710997581481923,13.966488185620316,-49.96806675160134,0.10228439926733886,2,0.16124987602233887,0.17499995231628418,0.38249993324279785,0.02499985694885254,0.27500009536743164,3,0.015503836234951107,1.6153873240469854,4.925000190734863,1.4242546845919983,5.112500190734863,1.204087193460508,5.125,0.015503836234951107 944,2002-03-01,4.824999809265137,4.860000133514403,4.762499809265137,4.860000133514403,121200.0,-0.002584038419816359,4.571395485075367,0.9333443535978808,27.004242839805542,44.12053347501483,0.29577849614633944,0.28784869582572803,0.39805268523989135,-0.046403841853843275,12.798035769378014,0.09750032424926669,-0.023710734151391577,-0.27462518215179443,-0.5156497146506158,-0.03360064965297305,-0.3951374484012051,-0.15411291590238374,0.3575840587615957,13.586955394997382,-50.456957196918744,0.12051226624941058,3,0.16750001907348633,0.18125009536743164,0.3950002193450928,0.03750014305114746,0.2825002670288086,4,0.010362734240704219,1.9696962691096147,4.837500095367432,1.6153873240469854,4.925000190734863,1.4242546845919983,5.112500190734863,0.010362734240704219 945,2002-03-04,4.8125,4.867499828338623,4.75,4.867499828338623,362000.0,-0.0025906341469971172,3.272734366194741,1.5714091088677664,23.275885457216646,41.36991099414121,0.2744306365416245,0.2827511303616923,0.4080562994813386,-0.031653572879171143,13.710282632335819,0.11749982833862305,-0.02505115828460802,-0.266750001907349,-0.5325511878302551,-0.0009488159844428523,-0.3996505948688025,-0.13384940894589548,0.3364771433258049,15.151518654451927,-47.64843943772157,0.1329005929614531,3,0.1737499237060547,0.1875,0.4075000286102295,0.04999995231628418,0.372499942779541,0,0.01298701298701288,4.571395485075367,4.824999809265137,1.9696962691096147,4.837500095367432,1.6153873240469854,4.925000190734863,0.01298701298701288 946,2002-03-05,4.824999809265137,4.84499979019165,4.75,4.837500095367432,406800.0,0.0025973629641842244,5.909157115361274,0.2272786384956174,26.457388747334633,38.88739754766367,0.22701622711563374,0.2537254261177706,0.3931540779343141,-0.04200697585577373,13.983570271323705,0.09499979019165039,-0.035743349528885915,-0.23550019264221156,-0.5178289219304828,0.04682853664605968,-0.37666455728634674,-0.09433582799807638,0.2840796197280877,22.222159428869336,-40.365919282168136,0.1411643646441355,3,0.16125011444091797,0.1737501621246338,0.38875019550323486,0.03750014305114746,0.35000038146972656,1,0.04041454494711694,3.272734366194741,4.8125,4.571395485075367,4.824999809265137,1.9696962691096147,4.837500095367432,0.04041454494711694 947,2002-03-06,4.8125,4.824999809265137,4.75,4.824999809265137,198400.0,-0.0025906341469971172,11.000152590218967,0.9999618539004387,20.657291709574523,35.38967863870888,0.2010912979247399,0.2546702010931954,0.4030566935048263,-0.027212069029080688,14.404087325224191,0.07499980926513672,-0.05228852459464406,-0.23237500190734828,-0.5336289139603423,0.06887891014564573,-0.3830019579338453,-0.08174804588085127,0.26067148609390234,42.372870397310315,-18.182540926411896,0.15062695602649698,3,0.1737499237060547,0.1862499713897705,0.4012500047683716,0.04999995231628418,0.3575000762939453,2,0.055064907321682455,5.909157115361274,4.824999809265137,3.272734366194741,4.8125,4.571395485075367,4.824999809265137,0.055064907321682455 948,2002-03-07,4.900000095367432,4.9099998474121085,4.800000190734863,4.824999809265137,2025600.0,0.01818183799842732,1.3157873602738803,-6.000114442664225,24.21527195095979,32.75726250201306,0.07657306019608878,0.16686502605928322,0.30320350653744477,-0.11188495776526786,13.734181055836817,0.1099996566772452,-0.06858727991306601,-0.13924992084503174,-0.4471763966624467,0.1686765549723832,-0.29321315875373966,0.014713317063676179,0.1408542421170802,93.75014901175457,35.79842164555035,0.1539632379087075,3,0.08624982833862305,0.09874987602233887,0.31374990940093994,-0.02500009536743164,0.2624998092651367,3,0.010204023045831345,11.000152590218967,4.8125,5.909157115361274,4.824999809265137,3.272734366194741,4.8125,0.010204023045831345 949,2002-03-08,4.900000095367432,4.912499904632568,4.875,4.900000095367432,245600.0,0.0,2.0000381475547417,0.0,20.657291709574523,30.203174291480156,0.03345263433189061,0.16758113074745218,0.28970918857173533,-0.10743233542441821,12.93376741091603,0.03749990463256836,-0.08712689763427584,-0.13424992561340332,-0.4480513618436124,0.17955151061680574,-0.29115064372850785,0.02265079250170121,0.11176880836862857,92.30780516862438,38.03597224372244,0.1569007181151045,3,0.05624985694885254,0.09874987602233887,0.31374990940093994,-0.02500009536743164,0.2350001335144043,4,0.043367365557468895,1.3157873602738803,4.900000095367432,11.000152590218967,4.8125,5.909157115361274,4.824999809265137,0.043367365557468895 950,2002-03-11,4.900000095367432,4.912499904632568,4.875,4.900000095367432,560400.0,0.0,2.0000381475547417,0.0,21.15387260561255,27.129695214477294,-0.0020339067612917816,0.1602419881223156,0.27593664700191134,-0.10193656238699234,12.669738118973084,0.03749990463256836,-0.11018157921442384,-0.12437493801116961,-0.4422001352290925,0.1934502592067533,-0.28328753662013106,0.03453766059779184,0.0855919179950222,92.30780516862438,41.077254941927464,0.15891259860896148,3,0.01874995231628418,0.08624982833862305,0.31374990940093994,-0.02500009536743164,0.22499990463256836,0,0.042346934058774544,2.0000381475547417,4.900000095367432,1.3157873602738803,4.900000095367432,11.000152590218967,4.8125,0.042346934058774544 951,2002-03-12,4.900000095367432,4.900000095367432,4.84499979019165,4.900000095367432,154400.0,0.0,1.0,0.0,21.463428703813122,24.765785025000255,-0.03950094429632678,0.1504308470477067,0.26188014545996197,-0.09658458148977633,12.777483136160296,0.05500030517578125,-0.1337319385771707,-0.11324994564056379,-0.43218778290730064,0.20568789162617307,-0.27271886427393266,0.046218972992805085,0.062032716658777076,92.30780516862438,43.80203969396541,0.15946891863336857,3,-0.06875014305114746,0.08624982833862305,0.3287498950958252,-0.02500009536743164,0.2674999237060547,1,0.05816323303372073,2.0000381475547417,4.900000095367432,2.0000381475547417,4.900000095367432,1.3157873602738803,4.900000095367432,0.05816323303372073 952,2002-03-13,4.875,4.900000095367432,4.862500190734863,4.900000095367432,174800.0,-0.0051020601797675535,1.9999809265864312,-100.0,20.657291709574523,22.83799615927398,-0.024964537546893872,0.16727076037839073,0.27627316151880166,-0.0661239588794249,13.381210402581974,0.03749990463256836,-0.1517573676181394,-0.12762503623962385,-0.45028456771011527,0.19503449523086758,-0.2889548019748691,0.03370472949562142,0.06582953082358767,66.66666666666666,21.18042719218078,0.1613297657352457,3,-0.04375004768371582,0.11124992370605469,0.356874942779541,0.0,0.3449997901916504,2,0.06153850066356159,1.0,4.900000095367432,2.0000381475547417,4.900000095367432,2.0000381475547417,4.900000095367432,0.06153850066356159 953,2002-03-14,4.875,4.875,4.849999904632568,4.872499942779541,140000.0,0.0,18.999618539004388,-0.10000190734135689,19.13873633142964,21.964050991676658,-0.021328716752734067,0.1555565386632356,0.26593095172492376,-0.060807581598984584,14.058092662167915,0.02500009536743164,-0.17514746492060151,-0.11512503623962367,-0.43719272806245346,0.20694265558320613,-0.276158882151039,0.04590880967179167,0.04674657774122881,44.44467991918507,3.8798553506085796,0.1610338459114151,3,-0.04375004768371582,0.11124992370605469,0.356874942779541,0.02624988555908203,0.41750001907348633,3,0.06051283616286063,1.9999809265864312,4.875,1.0,4.900000095367432,2.0000381475547417,4.900000095367432,0.06051283616286063 954,2002-03-15,4.912499904632568,4.912499904632568,4.849999904632568,4.862500190734863,392400.0,0.007692288129757641,1.500014305196601,19.99942780850658,28.20510563294178,22.511742122312782,-0.050412913831721085,0.10160743771215763,0.22080979008566182,-0.09251948960936573,15.32080336843019,0.0625,-0.1805038160122594,-0.0638751268386839,-0.37371162809170944,0.24596137441434163,-0.21879337746519667,0.09104312378782886,-0.16249990463256836,100.0,55.42930808352208,0.15491825062651285,3,-0.08124995231628418,0.07375001907348633,0.2781250476837158,0.01250004768371582,0.5,4,0.050890586229680235,18.999618539004388,4.875,1.9999809265864312,4.875,1.0,4.900000095367432,0.050890586229680235 955,2002-03-18,4.90500020980835,4.912499904632568,4.875,4.912499904632568,466800.0,-0.001526655464592741,9.000381485249237,-0.14999475476124627,28.49739345274861,22.738409311803224,-0.03175117524476434,0.08947632506458625,0.21947681795979435,-0.07881746739681361,16.572338698627902,0.03749990463256836,-0.17487909819890035,-0.05599982738494891,-0.3464097494834215,0.2344100947135237,-0.2012047884341852,0.0892051336642874,-0.15175021171569814,88.88935983837014,40.87255429622338,0.14520496104923622,3,-0.07375025749206543,0.08124971389770508,0.25687479972839355,0.08249974250793457,0.5949997901916504,0,0.04689092950772222,1.500014305196601,4.912499904632568,18.999618539004388,4.875,1.9999809265864312,4.875,0.04689092950772222 956,2002-03-19,4.900000095367432,4.912499904632568,4.887499809265137,4.90500020980835,159200.0,-0.0010193912797229476,1.500071527347289,0.6667090539165819,45.833313465099465,25.535745062417107,-0.016755477023510323,0.07467759769646776,0.2170159400570073,-0.06718195349565814,17.844917151783978,0.02500009536743164,-0.1609373587441283,-0.04599995613098162,-0.3146046329677681,0.22260472070580484,-0.1803022945493753,0.08830238228741205,-0.14356509914398163,80.00030517578125,26.584264091842172,0.13430233841839345,3,-0.04375004768371582,0.08624982833862305,0.2587498426437378,0.0937497615814209,0.5499997138977051,1,0.04591834699050068,9.000381485249237,4.90500020980835,1.500014305196601,4.912499904632568,18.999618539004388,4.875,0.04591834699050068 957,2002-03-20,4.787499904632568,4.912499904632568,4.787499904632568,4.912499904632568,434000.0,-0.022959222152102332,1.0,24.99942780850658,42.30765844941269,27.546010228911875,0.1026167621257148,0.1636720301289598,0.3209970301402585,0.052364764259548835,19.530765283944156,0.125,-0.14558198843060755,-0.1382501363754276,-0.3890862124414376,0.11258593969058239,-0.2636681744084326,-0.012832098342422604,-0.027943610240935612,0.0,-55.993446641361714,0.12541803803300494,3,0.0625,0.19875001907348633,0.3681250810623169,0.20624995231628418,0.7125000953674316,2,0.07937339363144735,1.500071527347289,4.900000095367432,9.000381485249237,4.90500020980835,1.500014305196601,4.912499904632568,0.07937339363144735 958,2002-03-21,4.862500190734863,4.862500190734863,4.75,4.75,1774800.0,0.01566585641698337,1.0,-0.9000015258789062,54.838761281049806,31.34395129240913,0.024292308569381582,0.066483827198633,0.23857647572765295,-0.01496157772713591,21.417681682050322,0.11250019073486328,-0.13144315671105744,-0.04699985980987531,-0.26660249604323916,0.17260277642348854,-0.1568011779265568,0.06280145830680617,0.04999971389770508,69.23092723607415,7.548104906586957,0.10980131811668178,3,-0.0312502384185791,0.1237497329711914,0.2681248188018799,0.14249968528747559,0.5899996757507333,3,0.07352176564187629,1.0,4.787499904632568,1.500071527347289,4.900000095367432,9.000381485249237,4.90500020980835,0.07352176564187629 959,2002-03-22,4.824999809265137,4.897500038146973,4.787499904632568,4.862500190734863,1066400.0,-0.0077121604110537145,1.046512659463104,-0.33333615903022085,51.515126994622435,34.71742400229912,0.05591516589369672,0.07868053491188931,0.2688737924216831,0.030950782804484156,23.021527144428962,0.1100001335144043,-0.113197440284722,-0.06587522029876691,-0.24139167306868003,0.10964123247114621,-0.15363344668372392,0.021883006086190093,0.08750009536743164,46.153755865100486,-20.53033338803177,0.08775822638495659,3,0.006250143051147461,0.16125011444091797,0.2987501621246338,0.2337501049041748,0.6375002861022949,4,0.09689123902360341,1.0,4.862500190734863,1.0,4.787499904632568,1.500071527347289,4.900000095367432,0.09689123902360341 960,2002-03-25,4.8125,4.875,4.8125,4.875,184000.0,-0.0025906341469971172,1.0,1.6666497126290627,48.484873005377565,37.719806702472944,0.061125846973348,0.07016566645720168,0.27307082534155036,0.05227446566409277,25.003312541851162,0.0625,-0.10275267658763454,-0.06275002956390363,-0.20250466465801598,0.07700460553020871,-0.1326273471109598,0.0071272879831525415,0.09674990653991689,38.46156103372488,-32.44849256980767,0.06987731754705627,3,0.01874995231628418,0.1737499237060547,0.3093750476837158,0.3112499713897705,0.6149997711181641,0,0.12467530485871547,1.046512659463104,4.824999809265137,1.0,4.862500190734863,1.0,4.787499904632568,0.12467530485871547 961,2002-03-26,4.837500095367432,4.849999904632568,4.800000190734863,4.800000190734863,1110800.0,0.005194825011414439,-1.6666581895400734,-0.5999984741210938,52.94118307040013,41.30690574256467,0.029421805116048638,0.024777251156097968,0.2419021417277616,0.03501591046854102,26.850556947907467,0.04999971389770508,-0.0899651920422162,-0.023999929428100586,-0.10876600578248308,0.060766146926281905,-0.06638296760529183,0.01838310874909066,0.06856481304168671,53.846244134899514,-19.819567318370453,0.04238303817719137,3,-0.006250143051147461,0.14874982833862305,0.2843749523162842,0.36874985694885254,0.5899996757507324,1,0.13695088197869043,1.0,4.8125,1.046512659463104,4.824999809265137,1.0,4.862500190734863,0.13695088197869043 962,2002-03-27,4.875,4.949999809265137,4.862500190734863,4.875,2490800.0,0.007751918117475443,-6.0000762951094835,0.0,46.66665818957241,44.36556372680276,-0.009027430248904622,-0.0175609656043072,0.19741389577084156,0.0058735424386195945,26.571874413824155,0.11249971389770508,-0.07674742695350467,0.015999984741211115,-0.06367711872545279,0.09567708820787502,-0.02383856699212128,0.05583853647454351,-0.125,62.50005960470162,-8.268919354945211,0.03983855173333212,3,-0.02500009536743164,0.11124992370605469,0.24687504768371582,0.3312499523162842,0.5225000381469727,2,0.1179486788236177,-1.6666581895400734,4.837500095367432,1.0,4.8125,1.046512659463104,4.824999809265137,0.1179486788236177 963,2002-03-28,4.912499904632568,4.922500133514403,4.875,4.922500133514403,80648.0,0.007692288129757641,8.499809269503704,-100.0,51.515126994622435,46.955566100322834,-0.04542555394954295,-0.05181032147992681,0.1548292043542201,-0.02184822257522434,25.607773861100036,0.04750013351440341,-0.06269385065799149,0.04974989891052228,-0.03267880957608771,0.13217860739713228,0.008535544667217287,0.09096425315382728,-0.1584999084472658,76.92312206744975,8.511891489609724,0.041214354243305065,3,-0.0625,0.07375001907348633,0.20312511920928955,0.33625006675720215,0.46250009536743164,3,0.11959289705296672,-6.0000762951094835,4.875,-1.6666581895400734,4.837500095367432,1.0,4.8125,0.11959289705296672 964,2002-03-29,4.875,4.875,4.875,4.875,0.0,-0.00763356852123398,1.0,-0.0,47.22221339191009,49.03610164911856,-0.015426694242122174,-0.010933005430892706,0.18742908720061457,0.025989635289935364,24.51387851378787,0.03749990463256836,-0.04588776382849158,0.009749984741210582,-0.07087105337998167,0.09037102286240284,-0.030560534319385546,0.05006050380180671,-0.11708000755310088,50.0,-14.752792593691282,0.040310519060596094,3,-0.02500009536743164,0.11124992370605469,0.2437499761581421,0.375,0.4875001907348633,4,0.11846151107396863,8.499809269503704,4.912499904632568,-6.0000762951094835,4.875,-1.6666581895400734,4.837500095367432,0.11846151107396863 965,2002-04-01,4.875,4.875,4.875,4.875,0.0,0.0,1.0,0.0,47.22221339191009,49.19042386320863,-0.022495379104242375,-0.006335403265820716,0.1832339886819021,0.03683172170636517,23.281381116718325,0.0,-0.027798910862146364,0.00662498474121076,-0.07013987369971186,0.08338984318213338,-0.03175744447925055,0.04500741396167207,-0.11323841121673617,50.0,-10.801829568859915,0.03838242922046121,4,-0.02500009536743164,0.11124992370605469,0.25312507152557373,0.375,0.372499942779541,0,0.12051284007537055,1.0,4.875,8.499809269503704,4.912499904632568,-6.0000762951094835,4.875,0.12051284007537055 966,2002-04-02,5.019999980926514,5.019999980926514,4.932499885559082,4.932499885559082,271600.0,0.029743585831079722,1.0,100.0,62.71929274195505,51.45838322904667,-0.16615640935082787,-0.14332580381661408,0.03684624680659443,-0.09697170053999216,22.034029704006244,0.14499998092651367,-0.015214686266086908,0.14187495708465558,0.04219285717038801,0.24155705699892316,0.09203390712752224,0.19171600704178893,-0.2544736277336126,100.0,38.29015132133735,0.0498410499571336,4,-0.13499999046325684,-0.06375002861022949,0.11062502861022949,0.23000001907348633,0.18499994277954102,1,0.08117525731871433,1.0,4.875,1.0,4.875,8.499809269503704,4.912499904632568,0.08117525731871433 967,2002-04-03,5.077499866485597,5.110000133514403,5.050000190734863,5.099999904632568,933600.0,0.011454160513456824,1.823493773140433,-0.2571430128446065,66.135446057374,52.71357042641602,-0.19913491323142285,-0.18967960431501307,-0.02333613205314311,-0.14242781847355435,21.01580601691672,0.09000015258788974,-0.0002998727571510429,0.18612484931945872,0.05705456033431666,0.3151951383046008,0.12158970482688769,0.25065999381202975,-0.30179456818335115,86.17010699408183,21.356118344660388,0.06453514449257107,4,-0.12874984741211026,-0.14749979972839444,0.05312514305114657,0.17875003814697177,0.16750001907348544,2,0.06893154383769984,1.0,5.019999980926514,1.0,4.875,1.0,4.875,0.06893154383769984 968,2002-04-04,4.949999809265137,5.099999904632568,4.949999809265137,5.087500095367432,1309200.0,-0.025110794795295432,-1.1818150291823735,6.111113465858758,52.61323300815374,52.83558220569728,-0.06472420876205653,-0.06138908254305342,0.09664017717846018,-0.0039023097734798284,20.66041594001748,0.15000009536743164,0.0010712366963208098,0.05612480640411377,-0.07555933588863795,0.18780894869686549,-0.009717264742262088,0.12196687755048963,-0.1542368208501621,31.91479432097425,-27.273226451733624,0.06584207114637569,4,0.00500035285949707,-0.01999974250793457,0.10562515258789062,0.28750014305114746,0.3575000762939453,3,0.09040409012627237,1.823493773140433,5.077499866485597,1.0,5.019999980926514,1.0,4.875,0.09040409012627237 969,2002-04-05,5.112500190734863,5.125,4.974999904632568,4.974999904632568,811600.0,0.03282836115782617,-1.1818150291823735,-1.0,61.89110416790769,54.325163445978404,-0.20356045423067215,-0.2183480406973315,-0.07157021038756817,-0.1539211951709607,20.39923533241936,0.17500019073486328,0.01728390471108554,0.20800018310546875,0.04392700956316986,0.37207335664776764,0.1259635963343193,0.2900367698766182,-0.29788297361392324,95.00007629394531,37.93451748116021,0.08203658677114944,4,-0.15000009536743164,-0.17500019073486328,-0.10687518119812012,0.07499980926513672,0.2624998092651367,4,0.051344704053185586,-1.1818150291823735,4.949999809265137,1.823493773140433,5.077499866485597,1.0,5.019999980926514,0.051344704053185586 970,2002-04-08,5.107500076293945,5.1525001525878915,5.074999809265137,5.125,356000.0,-0.0009780174580686918,1.137933756017967,-0.12727190758741708,61.89110416790769,55.31959912347924,-0.17021373189329037,-0.20765190947119727,-0.07253652841331792,-0.13634194546604128,20.212606706560265,0.0775003433227548,0.023781889729863614,0.19262506961822545,0.005173463863359373,0.38007667537309153,0.09889926674079241,0.2863508724956585,-0.2680522365426805,79.54544469345878,24.3325150693245,0.09372580287743304,4,-0.09999990463256836,-0.15625,-0.10812520980834961,0.07374978065490723,0.2674999237060547,0,0.04992660022159967,-1.1818150291823735,5.112500190734863,-1.1818150291823735,4.949999809265137,1.823493773140433,5.077499866485597,0.04992660022159967 971,2002-04-09,5.184999942779541,5.1875,5.074999809265137,5.110000133514403,1095600.0,0.015173737704930357,1.8125074505877024,-4.285722070844737,73.73132934707226,58.32678480764589,-0.2159459703673825,-0.27690247966481785,-0.15514469041106338,-0.2006044753082179,19.858639726521176,0.11250019073486328,0.03794729637191008,0.2558749437332155,0.03316863779702306,0.47858124966940796,0.14452179076511928,0.36722809670131173,-0.3142468717446132,98.94734517360874,35.23223217841403,0.11135315296809621,4,-0.15374994277954102,-0.21624994277954102,-0.19187498092651367,-0.009999990463256836,0.15250015258789062,1,0.012054002061665514,1.137933756017967,5.107500076293945,-1.1818150291823735,5.112500190734863,-1.1818150291823735,4.949999809265137,0.012054002061665514 972,2002-04-10,5.175000190734863,5.199999809265137,5.137499809265137,5.199999809265137,79600.0,-0.0019285925082029864,4.0000762951094835,-0.3333290947700328,70.22653621801791,60.405830276912056,-0.17759161905020715,-0.2564219770916898,-0.14974939940396936,-0.17737098420527353,19.524343919031484,0.0625,0.05640082394908674,0.23087518215179426,-0.01562284068082409,0.4773732049844126,0.10762617073548508,0.35412419356810343,-0.2662374882241272,90.00015258789062,25.86812330504567,0.1232490114163092,4,-0.13750028610229492,-0.20000028610229492,-0.18250024318695068,-2.384185791015625e-07,0.125,2,0.005797049635843932,1.8125074505877024,5.184999942779541,1.137933756017967,5.107500076293945,-1.1818150291823735,5.112500190734863,0.005797049635843932 973,2002-04-11,5.170000076293945,5.184999942779541,5.125,5.150000095367432,150000.0,-0.0009662056534548435,1.4000114441572808,-0.8000114442664226,73.31083606333425,63.30456612929252,-0.14776269338434922,-0.24051959127239542,-0.14894262061970842,-0.15903185459496783,18.99829605291693,0.059999942779541016,0.072697851109079,0.21112506389617902,-0.05265558047492558,0.4749057082672836,0.07923474171062672,0.3430153860817313,-0.2204641788375934,86.66677969478171,19.42367443365528,0.13189032218555222,4,-0.13250017166137695,-0.19500017166137695,-0.17750012874603271,0.004999876022338867,0.17999982833862305,3,0.014506732719218762,4.0000762951094835,5.175000190734863,1.8125074505877024,5.184999942779541,1.137933756017967,5.107500076293945,0.014506732719218762 974,2002-04-12,5.162499904632568,5.162499904632568,5.125,5.137499809265137,122400.0,-0.0014507101645447884,1.9999809265864312,1.2500059604701619,73.80951299689174,66.25871052984603,-0.10637876795221679,-0.22485833713953873,-0.14435868585330525,-0.1379012742664436,19.009208410554606,0.04500007629394531,0.09115019806813329,0.1911248922348019,-0.0867215366674996,0.4689713211371034,0.0522016777836507,0.3300481066859531,-0.17789905952298657,70.00007629394531,-0.847195978347898,0.13892321445115094,4,-0.09625005722045898,-0.1875,-0.16999995708465576,0.01250004768371582,0.2200002670288086,4,0.028087163894453093,1.4000114441572808,5.170000076293945,4.0000762951094835,5.175000190734863,1.8125074505877024,5.184999942779541,0.028087163894453093 975,2002-04-15,5.135000228881836,5.162499904632568,5.125,5.162499904632568,218400.0,-0.005326813803145147,1.7272979487090565,-1.099982833927788,70.16950840171229,67.08651226981905,-0.04259929906929294,-0.18893072496427,-0.12200859889366811,-0.09639354027981639,19.020710485558627,0.03749990463256836,0.1056404735366181,0.15212521553039515,-0.1330953371236605,0.4373457681844508,0.009514939203366879,0.2947354918574234,-0.12024352879047662,48.000335693359375,-23.964833330510032,0.14261027632702802,4,-0.06000041961669922,-0.16000032424926758,-0.1575002670288086,0.03999972343444824,0.28999996185302734,0,0.04673802539837957,1.9999809265864312,5.162499904632568,1.4000114441572808,5.170000076293945,4.0000762951094835,5.175000190734863,0.04673802539837957 976,2002-04-16,5.125,5.167500019073486,5.074999809265137,5.137499809265137,327200.0,-0.0019474641550334404,1.5517218699850044,0.454543878205684,67.60563285689912,67.2498663586552,-0.01803506844023328,-0.16992176303546813,-0.11673557789462663,-0.07329913822643874,18.787911150763275,0.09250020980834961,0.12697327422000626,0.13087499141693115,-0.15830393309434587,0.4200539159282082,-0.013714470838706916,0.2754644536725692,-0.08430926462431199,40.000152587890625,-31.79238916488532,0.14458946225563846,4,-0.05000019073486328,-0.15000009536743164,-0.17250001430511475,0.04999995231628418,0.2975001335144034,1,0.04878048780487809,1.7272979487090565,5.135000228881836,1.9999809265864312,5.162499904632568,1.4000114441572808,5.170000076293945,0.04878048780487809 977,2002-04-17,5.167500019073486,5.195000171661377,5.127500057220459,5.127500057220459,1127600.0,0.008292686648485148,-2.375008940705243,-3.2000457770656903,67.83217202947182,68.9408595832461,-0.051881935798856915,-0.1923556226553531,-0.1611485777686852,-0.1047199877896805,17.66265721995202,0.07000017166137695,0.15178380912279366,0.1543750047683714,-0.12748389820983252,0.43623390774657533,0.01344555327926944,0.29530445625747337,-0.10450601335327558,77.08327538454813,5.694353931891698,0.14092945148910185,4,-0.08000016212463379,-0.19250011444091797,-0.2587500810623169,0.0074999332427978516,0.24249982833862216,2,0.03289793433313348,1.5517218699850044,5.125,1.7272979487090565,5.135000228881836,1.9999809265864312,5.162499904632568,0.03289793433313348 978,2002-04-18,5.21999979019165,5.21999979019165,5.150000095367432,5.150000095367432,2640400.0,0.010159607339019772,1.0,1.7499940395298381,73.63012199845707,70.24519489775157,-0.06934709496792468,-0.22840986647837536,-0.21136394700770378,-0.1460820893279795,16.256303760622377,0.06999969482421875,0.15836941442536023,0.18899979591369664,-0.09793688622158303,0.4759364780489763,0.04553145484605636,0.3324681369813369,-0.14499998092651367,100.0,24.83539336521207,0.14346834106763984,4,-0.07249999046325684,-0.2349998950958252,-0.31124985218048096,-0.04499983787536621,0.18500041961669922,3,0.015325747846490989,-2.375008940705243,5.167500019073486,1.5517218699850044,5.125,1.7272979487090565,5.135000228881836,0.015325747846490989 979,2002-04-19,5.292500019073486,5.362500190734863,5.175000190734863,5.175000190734863,1111600.0,0.013888933294224248,-2.191494024308585,1.6785762942779292,76.01245421027764,71.81423379134823,-0.12698281513812315,-0.27836213688328826,-0.2802872477335452,-0.2069499102999801,15.782605105666004,0.1875,0.15979614798223363,0.23812501430511457,-0.05426927511983326,0.5305193037300624,0.09192786959264065,0.3843221590175885,-0.19430021286010746,75.65214651071763,-2.5842606032109927,0.14619714471247386,4,-0.07375001907348633,-0.2362499237060547,-0.3837500810623169,-0.11750006675720215,0.05499982833862216,4,0.010864409135920683,1.0,5.21999979019165,-2.375008940705243,5.167500019073486,1.5517218699850044,5.125,0.010864409135920683 980,2002-04-22,5.412499904632568,5.474999904632568,5.324999809265137,5.362500190734863,857200.0,0.02267357300455708,-1.3999923706345725,0.42553010165777244,75.24114769621762,71.98199138569773,-0.2225747812121126,-0.3700810295607937,-0.39838523986020746,-0.31529985283409623,15.547675761068527,0.18249988555908203,0.18579061925058404,0.3281249046325687,0.017658895301396527,0.6385909139637409,0.17289189996698262,0.4833579092981548,-0.26672602920532196,84.37500372528942,8.524244201083405,0.1552330046655859,4,-0.13750004768371582,-0.2999999523162842,-0.5037499666213989,-0.28874993324279785,-0.09999990463256836,0,-0.005542675935294672,-2.191494024308585,5.292500019073486,1.0,5.21999979019165,-2.375008940705243,5.167500019073486,-0.005542675935294672 981,2002-04-23,5.5,5.525000095367432,5.412499904632568,5.449999809265137,1722000.0,0.016166299659892802,1.2499952316466079,1.000009536797734,76.16098723848512,72.6413748324163,-0.29132954496290964,-0.42731197056633263,-0.48373342122160246,-0.3908422665379865,15.282411571655901,0.11250019073486328,0.19349679529273445,0.38250000476837176,0.04293370400459917,0.7220663055321443,0.21271685438648547,0.552283155150258,-0.3249998092651367,93.71066843566238,18.37354079499839,0.16978315038188618,4,-0.20000004768371582,-0.3624999523162842,-0.5912500619888306,-0.4249999523162842,-0.17500019073486328,1,-0.013636328957297605,-1.3999923706345725,5.412499904632568,-2.191494024308585,5.292500019073486,1.0,5.21999979019165,-0.013636328957297605 982,2002-04-24,5.449999809265137,5.449999809265137,5.375,5.375,1454400.0,-0.009090943769975102,1.0,1.4999904632932155,84.24655207776752,73.85645438957555,-0.22151281285164348,-0.349968587744792,-0.430989632940987,-0.3306903781984687,16.33141428884149,0.125,0.20194677601767985,0.3037498235702518,-0.04656392588739244,0.6540635730278961,0.1285929488414297,0.47890669829907395,-0.20499963760375994,79.99992370605469,-0.795557353745636,0.17515687472882227,4,-0.14999985694885254,-0.3124997615814209,-0.5287498235702515,-0.38124990463256836,-0.2024998664855957,2,-0.005045812240944136,1.2499952316466079,5.5,-1.3999923706345725,5.412499904632568,-2.191494024308585,5.292500019073486,-0.005045812240944136 983,2002-04-25,5.5,5.5,5.400000095367432,5.400000095367432,1240800.0,0.009174347244904846,1.0,1.3333354526149817,81.37648726787502,74.69722930857368,-0.24560808127496703,-0.37281228792978993,-0.4788175714740337,-0.3729792334770252,17.542776208684188,0.09999990463256836,0.19517900059329563,0.3243750095367428,-0.04158755359088939,0.690337572664375,0.14139372797292715,0.5073562911005585,-0.19899984359741207,92.85711366302317,13.285941401199011,0.1829812815638159,4,-0.20000004768371582,-0.3624999523162842,-0.5818750858306885,-0.4375,-0.3125,3,-0.016363664106889386,1.0,5.449999809265137,1.2499952316466079,5.5,-1.3999923706345725,5.412499904632568,-0.016363664106889386 984,2002-04-26,5.452499866485597,5.525000095367432,5.449999809265137,5.487500190734863,217200.0,-0.00863638791170973,-2.7499731782040127,-0.3500035762820882,76.13633490135626,75.36021003075635,-0.17058414811718947,-0.2949512957922069,-0.4316672243932702,-0.3207599349230392,18.87045280399737,0.07500028610229492,0.19408476557744425,0.24799988269805961,-0.10911423615319205,0.6051140015493113,0.06944282327243378,0.42655694212368545,-0.1066997222900401,63.749937415212955,-15.170795884975163,0.17855705942562594,4,-0.1524999141693124,-0.2962498664855966,-0.5437499284744272,-0.43999981880188077,-0.2774996757507333,4,-0.008711537430602934,1.0,5.5,1.0,5.449999809265137,1.2499952316466079,5.5,-0.008711537430602934 985,2002-04-29,5.462500095367432,5.494999885559082,5.449999809265137,5.452499866485597,456400.0,0.001834063113564266,-4.999872846334796,-0.2857181782264366,73.4177072569301,76.00599607520424,-0.14443159364048075,-0.27266018366086087,-0.44271419911587895,-0.3258551080694705,20.26987869228133,0.04500007629394531,0.1926127410677454,0.22862510681152326,-0.11057079873111242,0.5678210123541589,0.059027154040205865,0.39822305958284065,-0.08085996093750047,58.33335982426973,-17.308343787997707,0.16959795277131778,4,-0.13625001907348633,-0.2999999523162842,-0.5537501573562622,-0.4500000476837158,-0.3875002861022949,0,-0.0210526766036766,-2.7499731782040127,5.452499866485597,1.0,5.5,1.0,5.449999809265137,-0.0210526766036766 986,2002-04-30,5.427499771118164,5.525000095367432,5.427499771118164,5.449999809265137,195200.0,-0.006407381901732179,-7.6666807951511045,-2.2499523173757483,70.44526847228641,76.29634012440586,-0.06929642026646299,-0.216674712373516,-0.40878592592773266,-0.28698164660703096,21.65979002635835,0.09750032424926758,0.1916874811214262,0.17324979305267352,-0.16076914107302365,0.5072687271783707,0.006240325989824491,0.34025926011552254,-0.017187644500732624,34.99982515981982,-37.22178444697835,0.16700946706284872,4,-0.08999967575073242,-0.2649996280670166,-0.5187498331069946,-0.41499972343444824,-0.4524998664855957,1,-0.02118835116863982,-4.999872846334796,5.462500095367432,-2.7499731782040127,5.452499866485597,1.0,5.5,-0.02118835116863982 987,2002-05-01,5.427499771118164,5.427499771118164,5.427499771118164,5.427499771118164,0.0,0.0,1.0,-0.0,71.02034397605938,76.0063647885839,-0.03189056398978529,-0.1993288529479349,-0.4096383057893709,-0.28442639679040393,22.275184118620714,0.0,0.19755185723340674,0.15574979782104492,-0.1759447261554179,0.48744432179750774,-0.010097464167186487,0.32159705980927633,0.09750032424926758,21.999740600585938,-46.39551897986186,0.1658472619882315,5,-0.0774996280670166,-0.2337496280670166,-0.5187498331069946,-0.41499972343444824,-0.42749977111816406,2,-0.0188853000784025,-7.6666807951511045,5.427499771118164,-4.999872846334796,5.462500095367432,-2.7499731782040127,5.452499866485597,-0.0188853000784025 988,2002-05-02,5.397500038146973,5.474999904632568,5.349999904632568,5.427499771118164,253600.0,-0.005527357758876694,1.0,-100.0,68.50392695613783,75.17208398256835,0.028983331460784356,-0.14133065982169501,-0.3806959331294246,-0.250263531094177,23.729904085068547,0.125,0.2083280524599509,0.10337505340576136,-0.1957035526613753,0.402453659472898,-0.04616424962780652,0.25291435643932925,0.12750005722045898,27.142903853384997,-39.35365060295776,0.14953930303356816,5,0.027499914169311523,-0.19749999046325684,-0.47937512397766113,-0.38499999046325684,-0.4724998474121094,3,-0.027790661288985996,1.0,5.427499771118164,-7.6666807951511045,5.427499771118164,-4.999872846334796,5.462500095367432,-0.027790661288985996 989,2002-05-03,5.375,5.425000190734863,5.349999904632568,5.380000114440918,196800.0,-0.004168603610551713,-1.727267998335414,0.16667196490447278,69.04756858874612,74.48390852618263,0.07198686667083543,-0.10346096343378441,-0.3598588947715271,-0.22281074146188828,25.028919038289228,0.07500028610229492,0.21704266798330973,0.06775002479553205,-0.22061595417658175,0.35611600376764585,-0.0764329646905253,0.2119330142815894,0.14300008773803707,14.285753211154162,-52.297025765655704,0.14418298948605698,5,0.0625,-0.17499995231628418,-0.4568750858306885,-0.375,-0.47499990463256836,4,-0.03488372093023251,1.0,5.397500038146973,1.0,5.427499771118164,-7.6666807951511045,5.427499771118164,-0.03488372093023251 990,2002-05-06,5.362500190734863,5.375,5.3125,5.349999904632568,307600.0,-0.0023255459097928366,2.3333418104599266,-2.5,68.77469938557809,73.66320987585964,0.0856559925945346,-0.0747079821828125,-0.3468643649660148,-0.2070571361016409,25.9561577210872,0.0625,0.21748439436794254,0.04250020980834979,-0.2308367774893778,0.3158371971060774,-0.09416828384051357,0.17916870345721314,0.14877988967895472,23.529490962537448,-44.49842218060063,0.13666849364886371,5,0.05624985694885254,-0.16250014305114746,-0.44437527656555176,-0.3625001907348633,-0.46250009536743164,0,-0.03496503372138915,-1.727267998335414,5.375,1.0,5.397500038146973,1.0,5.427499771118164,-0.03496503372138915 991,2002-05-07,5.247499942779541,5.324999809265137,5.199999809265137,5.324999809265137,1047600.0,-0.021445266921205075,2.2258120089337905,-6.199847415601755,55.6737463932894,70.4884536886954,0.18000154390020384,0.04765814524551537,-0.23229254146834233,-0.09303138664207111,26.131771846173347,0.16250038146972656,0.20587816707843665,-0.0756250381469723,-0.34384458635735715,0.19259451006341255,-0.20973481225216517,0.05848473595822057,0.2518533328094481,17.272769833384487,-47.56037531696971,0.13410977410519245,5,0.11500000953674316,-0.01874995231628418,-0.3293750286102295,-0.24749994277954102,-0.372499942779541,1,-0.03287282237168221,2.3333418104599266,5.362500190734863,-1.727267998335414,5.375,1.0,5.397500038146973,-0.03287282237168221 992,2002-05-08,5.204999923706055,5.25,5.199999809265137,5.199999809265137,178800.0,-0.008099098530142013,-18.999618539004388,-0.0645177168382258,48.920874662012196,66.8822745102662,0.20572806768625185,0.0975208503558429,-0.18467902376549272,-0.051563308589582135,26.205707382354802,0.05000019073486328,0.18520780665028713,-0.11962504386901873,-0.3846735102117327,0.14542342247369522,-0.2521492770403757,0.012899189302338243,0.27040507457702656,1.8182228025183929,-56.147227881600124,0.13252423317135717,5,0.1575000286102295,0.03250002861022949,-0.2843749523162842,-0.2049999237060547,-0.3299999237060547,2,-0.044188284811678136,2.2258120089337905,5.247499942779541,2.3333418104599266,5.362500190734863,-1.727267998335414,5.375,-0.044188284811678136 993,2002-05-09,5.244999885559082,5.247499942779541,5.199999809265137,5.247499942779541,24000.0,0.007684911131477401,36.999237078008775,-0.5,46.41508890752249,63.57991384428467,0.14053070084724784,0.0668554953952274,-0.2161744335025304,-0.09017760258828922,26.448569437196063,0.0475001335144043,0.15537508281350476,-0.08337507247924769,-0.3412370605713404,0.17448691561284502,-0.2123060665252945,0.04555592156679911,0.20837269760256394,20.0,-34.25230741665643,0.1289309940460464,5,0.11750006675720215,-0.0074999332427978516,-0.3056248426437378,-0.24499988555908203,-0.39750003814697354,3,-0.04671113267964666,-18.999618539004388,5.204999923706055,2.2258120089337905,5.247499942779541,2.3333418104599266,5.362500190734863,-0.04671113267964666 994,2002-05-10,5.307499885559082,5.375,5.212500095367432,5.244999885559082,604400.0,0.011916110841504457,-1.549026501013516,-24.99942780850658,41.32232642564226,60.01376041858602,0.061798165556814055,0.016628040239165642,-0.26886529724741237,-0.15131361295004808,27.1140259807259,0.16249990463256836,0.12399568670613981,-0.028125071525574086,-0.27423621837788037,0.2179860753267322,-0.15118064495172678,0.09493050190057861,0.12560287569084316,61.428548073307496,10.532715726791345,0.12305557342615302,5,0.05500006675720215,-0.05749988555908203,-0.36499977111816406,-0.30749988555908203,-0.4849996566772461,4,-0.07206777259947639,36.999237078008775,5.244999885559082,-18.999618539004388,5.204999923706055,2.2258120089337905,5.247499942779541,-0.07206777259947639 995,2002-05-13,5.375,5.375,5.275000095367432,5.275000095367432,220000.0,0.012717873932428292,1.0,1.5999984741210938,39.31625742968087,56.554981413852076,-0.02170122896112847,-0.033697691508384864,-0.32516670720079777,-0.21748247941423848,27.81544462275893,0.09999990463256836,0.09556204769384014,0.027375054359436213,-0.20025850472637075,0.25500861344524317,-0.08644172518346771,0.14119183390234014,0.03945452509114222,100.0,52.26779330851124,0.1138167795429035,5,-0.03750014305114746,-0.07500004768371582,-0.4249999523162842,-0.375,-0.5,0,-0.08837207528047786,-1.549026501013516,5.307499885559082,36.999237078008775,5.244999885559082,-18.999618539004388,5.204999923706055,-0.08837207528047786 996,2002-05-14,5.375,5.422500133514403,5.3125,5.337500095367432,119600.0,0.0,-1.514286025689213,0.3749994039529838,42.99068252675183,53.440574586151236,-0.03344900246925686,-0.014765015174694085,-0.31414007755099416,-0.21613771634512347,29.391362443779585,0.11000013351440341,0.07157991104839034,0.014875054359436035,-0.18731998123195037,0.21707008995082244,-0.08622246343625672,0.1159725721551288,-0.17500019073486328,78.65165649772757,33.55523970016487,0.10109751779569319,5,-0.03750014305114746,-0.07500004768371582,-0.39562487602233887,-0.375,-0.5,1,-0.08837207528047786,1.0,5.375,-1.549026501013516,5.307499885559082,36.999237078008775,5.244999885559082,-0.08837207528047786 997,2002-05-15,5.337500095367432,5.387499809265137,5.324999809265137,5.387499809265137,60800.0,-0.006976726443268522,1.500014305196601,-1.3333290947700367,34.44978521815386,49.65678105970857,-0.011240134875195373,0.038076061657493554,-0.26541898235522243,-0.1774974564592009,30.745368380679405,0.0625,0.04851592836972074,-0.031124854087829945,-0.21243933761676015,0.15018962944110026,-0.1217820958522946,0.05953238767663471,-0.13305027961730964,61.79779133636391,21.803300639114376,0.09065724176446507,5,-0.02500009536743164,-0.03750014305114746,-0.33750009536743164,-0.33750009536743164,-0.5250000953674316,2,-0.08665107018337082,-1.514286025689213,5.375,1.0,5.375,-1.549026501013516,5.307499885559082,-0.08665107018337082 998,2002-05-16,5.300000190734863,5.337500095367432,5.300000190734863,5.324999809265137,221200.0,-0.0070257431311552265,-2.0000381475547417,0.49999523160113296,35.121991159211305,45.88727245642692,0.012264738741730952,0.08630141593522467,-0.21972310385694627,-0.14437275622320378,31.779496307269707,0.03749990463256836,0.027100934519911135,-0.07262477874755824,-0.24335441453184536,0.09810485703672889,-0.1579895966397018,0.012740039144585324,-0.09118936862945581,41.66670451087887,4.48391113611757,0.08536481789214376,5,0.011249780654907227,-2.384185791015625e-07,-0.2937502861022949,-0.3012502193450928,-0.5275001525878906,3,-0.08018871234718494,1.500014305196601,5.337500095367432,-1.514286025689213,5.375,1.0,5.375,-0.08018871234718494 999,2002-05-17,5.349999904632568,5.349999904632568,5.289999961853027,5.324999809265137,93600.0,0.009433907943081188,3.7999771119037176,-1.0000190737773709,39.81898304616648,42.66997064093675,-0.04654933547325424,0.04303684215822923,-0.26077685961860375,-0.19894043797205274,31.62548065388443,0.059999942779541016,0.005057872561467391,-0.025500059127807617,-0.19244314087527936,0.14144302261966413,-0.10897160000154305,0.05797148174592781,-0.13691529629898103,50.84731516503441,15.664940703772764,0.08347154087373575,5,-0.03874993324279785,-0.04999995231628418,-0.34375,-0.35124993324279785,-0.625,4,-0.09392524601455499,-2.0000381475547417,5.300000190734863,1.500014305196601,5.337500095367432,-1.514286025689213,5.375,-0.09392524601455499 1000,2002-05-20,5.382500171661377,5.382500171661377,5.300000190734863,5.300000190734863,4400.0,0.006074816375354786,1.0,3.299986648610502,45.9091251940945,41.585012729915086,-0.08483562993763094,0.008615557934830598,-0.2837690662915655,-0.23586606029655943,30.80608502670127,0.08249998092651367,-0.013888094635403192,0.008500194549560192,-0.15757998435465925,0.17458037345377964,-0.07453989490254909,0.09154028400166947,-0.16522725282417294,69.8113886559692,33.17638795606543,0.08304008945210971,5,-0.07125020027160645,-0.08250021934509277,-0.3618752956390381,-0.38375020027160645,-0.630000114440918,0,-0.10404085925122974,3.7999771119037176,5.349999904632568,-2.0000381475547417,5.300000190734863,1.500014305196601,5.337500095367432,-0.10404085925122974 1001,2002-05-21,5.425000190734863,5.425000190734863,5.337500095367432,5.349999904632568,300400.0,0.007895962418588809,1.3333269755288104,0.9090945871745224,49.78906485149232,41.68147830652399,-0.11120364472071476,-0.0419417261258781,-0.3160711354668688,-0.28258922620915694,29.776734151097923,0.08750009536743164,-0.031434336842669275,0.05475020408630371,-0.1025033559071078,0.21200376407971522,-0.0238765759104016,0.13337698408300902,-0.20362272760411493,100.0,58.97266828933206,0.07862677999670555,5,-0.11250019073486328,-0.1250002384185791,-0.40000033378601074,-0.4262502193450928,-0.8050003051757812,1,-0.1013825200733055,1.0,5.382500171661377,3.7999771119037176,5.349999904632568,-2.0000381475547417,5.300000190734863,-0.1013825200733055 1002,2002-05-22,5.422500133514403,5.425000190734863,5.375,5.425000190734863,1237600.0,-0.00046084002443536054,38.999237078008775,-0.03333396911379747,52.21239759606571,42.325623716362124,-0.08337434422257761,-0.04385603034549934,-0.3023859684942449,-0.28237383416909,29.211712922702027,0.05000019073486328,-0.048767388248994514,0.053625130653380815,-0.10115380994606582,0.20840407125282745,-0.02376433964634206,0.1310146009531037,-0.19297776127949007,98.1481089023574,53.07744045540517,0.07738947029972326,5,-0.10374999046325595,-0.0962500572204581,-0.39750027656555087,-0.4362502098083487,-0.7350001335144034,2,-0.10096821024134495,1.3333269755288104,5.425000190734863,1.0,5.382500171661377,3.7999771119037176,5.349999904632568,-0.10096821024134495 1003,2002-05-23,5.4099998474121085,5.4099998474121085,5.349999904632568,5.375,119600.0,-0.002305262479393111,2.428583106267153,-13.999618538999059,53.1531376726922,43.64015829936768,-0.050296672606369164,-0.04052160721547793,-0.27861521432331493,-0.2720145910742149,28.174493505628682,0.07250022888183505,-0.048058785547475225,0.04562485218048007,-0.09792851859775897,0.1891782229587191,-0.026151833208639452,0.11740153756959959,-0.1726583624371969,88.88865341414761,38.27468509456334,0.07177668538911972,5,-0.059999704360961026,-0.07249975204467685,-0.37874996662139804,-0.4237499237060538,-0.7149996757507315,3,-0.11044359783076974,38.999237078008775,5.422500133514403,1.3333269755288104,5.425000190734863,1.0,5.382500171661377,-0.11044359783076974 1004,2002-05-24,5.40500020980835,5.412499904632568,5.349999904632568,5.400000095367432,53200.0,-0.0009241474574440689,5.250154975919126,0.14286103542234696,53.88127933418743,45.25849406653507,-0.03353916213260355,-0.04138480336442196,-0.2633797512067586,-0.2679693535239789,26.943762818595584,0.0625,-0.037282727412474514,0.04300019741058314,-0.09591102982706357,0.18191142464822985,-0.026455416208239768,0.11245581102940605,-0.16015237660304038,84.00001525878906,28.722424247662886,0.06945561361882326,5,-0.0475001335144043,-0.05500006675720215,-0.33875036239624023,-0.4187502861022949,-0.692500114440918,4,-0.11702130381301212,2.428583106267153,5.4099998474121085,38.999237078008775,5.422500133514403,1.3333269755288104,5.425000190734863,-0.11702130381301212 1005,2002-05-27,5.3474998474121085,5.375,5.304999828338623,5.349999904632568,210000.0,-0.010638364507719378,1.6666606116202396,-0.5000000000001776,60.20406673770553,47.17109231219659,0.02195933055506938,0.0074397222135305086,-0.19585890741400025,-0.21224645243931572,25.39815536218753,0.10000038146972656,-0.02755420287491539,-0.00875015258789169,-0.13942153491485687,0.12192122973907349,-0.07408584375137472,0.05658553857559134,-0.09544591990561724,35.41657560428919,-23.649344782328157,0.06533569116348276,5,0.010000228881836826,0.015000104904175693,-0.20999979972839267,-0.29124975204467685,-0.6724996566772452,0,-0.11640952978816732,5.250154975919126,5.40500020980835,2.428583106267153,5.4099998474121085,38.999237078008775,5.422500133514403,-0.11640952978816732 1006,2002-05-28,5.3125,5.3400001525878915,5.262499809265137,5.300000190734863,140400.0,-0.0065450861918296965,1.296302575622679,-4.9998092695004175,61.139902517699795,50.13666090103503,0.05270355634198953,0.03518635463445818,-0.15087748597605177,-0.17844728101446172,23.372517561925875,0.08500003814697177,-0.01891327007706245,-0.03800001144409215,-0.1655539905267469,0.0895539676385626,-0.10177700098541997,0.02577697809723567,-0.05352822196437401,30.769275913471134,-34.07005123192022,0.06377698954132752,5,0.03125,0.04999995231628418,-0.11875009536743164,-0.20000004768371582,-0.7649998664855966,1,-0.10541175393497237,1.6666606116202396,5.3474998474121085,5.250154975919126,5.40500020980835,2.428583106267153,5.4099998474121085,-0.10541175393497237 1007,2002-05-29,5.324999809265137,5.324999809265137,5.25,5.262499809265137,169200.0,0.0023529052734374556,1.399993896484375,5.0000762951094835,58.7912018813587,52.766573203495845,0.04273852163559155,0.015403523641299266,-0.1494179016334236,-0.19188767605826573,21.176081478738823,0.07499980926513672,-0.013447643094589345,-0.02037520408630389,-0.1430459819014711,0.10229557372886333,-0.08171059299388794,0.040960184821280166,0.10000038146972656,46.153755865100486,-23.351263690497397,0.06133538890758365,5,0.012500286102294922,0.03750014305114746,-0.10624980926513672,-0.1874997615814209,-0.7624998092651367,2,-0.13239435661188248,1.296302575622679,5.3125,1.6666606116202396,5.3474998474121085,5.250154975919126,5.40500020980835,-0.13239435661188248 1008,2002-05-30,5.247499942779541,5.349999904632568,5.199999809265137,5.3474998474121085,219600.0,-0.014553966058506007,1.8571441546586982,-1.5999984741210795,43.61702451451361,53.18857781108997,0.1251711426927704,0.08547175198025236,-0.06098923760911834,-0.11558901599324489,19.79781781131639,0.15000009536743164,-0.013081944568928527,-0.09037506580352783,-0.21787415022992285,0.03712401862286718,-0.15412460801672534,-0.026625523590330324,0.17400024414062543,22.352993975024965,-46.18364132667815,0.0637495422131977,5,0.06500005722045898,0.11500000953674316,-0.028749942779541016,-0.1099998950958252,-0.6974997520446777,3,-0.10671747477579108,1.399993896484375,5.324999809265137,1.296302575622679,5.3125,1.6666606116202396,5.3474998474121085,-0.10671747477579108 1009,2002-05-31,5.1875,5.199999809265137,5.150000095367432,5.199999809265137,252000.0,-0.011434005418542226,7.0000762951094835,0.12499821185895255,29.729713010809007,51.39086534628047,0.1784637666443052,0.13776785981508866,0.010676560601416085,-0.05675219101851958,18.552337856907148,0.09749984741210938,-0.006104636653704532,-0.1410000085830685,-0.283675676286248,0.0016756591201110282,-0.2123378424346587,-0.06966217473147829,0.2251401718139654,16.66663134538072,-45.9118092974349,0.07133783385158977,5,0.10000014305114746,0.15000009536743164,0.03125,-0.04999995231628418,-0.6374998092651367,4,-0.09493972594479483,1.8571441546586982,5.247499942779541,1.399993896484375,5.324999809265137,1.296302575622679,5.3125,-0.09493972594479483 1010,2002-06-03,5.175000190734863,5.175000190734863,5.125,5.150000095367432,85600.0,-0.0024096017860504304,3.0,-2.0000381475547417,28.94736313753205,49.075120711396,0.17705339575046164,0.14282301454723445,0.035340468954222715,-0.045899173781765334,17.87741951382533,0.0625,0.0029252071476886243,-0.14412481784820574,-0.30129787930540086,0.013048243608989374,-0.2227113485768033,-0.06553828711960819,0.22188157649230966,22.222316412318087,-36.73988814229025,0.07858653072859771,6,0.09999990463256836,0.14999985694885254,0.05312478542327881,-0.03750014305114746,-0.7100000381469718,0,-0.08937199581083599,7.0000762951094835,5.1875,1.8571441546586982,5.247499942779541,1.399993896484375,5.324999809265137,-0.08937199581083599 1011,2002-06-04,5.074999809265137,5.175000190734863,5.074999809265137,5.125,155200.0,-0.0193237444993265,-3.0,-2.0,25.581364402125942,46.11611702318047,0.24829610969392135,0.24162578138024138,0.1457877826125351,0.0528541465569905,18.749507367640597,0.10000038146972656,0.0031537206437883825,-0.23550019264221156,-0.42485931206443794,-0.046141073219985174,-0.33017975235332475,-0.14082063293109837,0.300131416583862,0.0,-56.18267085838765,0.09467955971111323,6,0.16875004768371582,0.22500014305114746,0.16937530040740967,0.0625002384185791,-0.5749998092651367,1,-0.07881766178592109,3.0,5.175000190734863,7.0000762951094835,5.1875,1.8571441546586982,5.247499942779541,-0.07881766178592109 1012,2002-06-05,4.974999904632568,5.074999809265137,4.949999809265137,5.074999809265137,203600.0,-0.019704415446480272,1.5000023841880648,1.9999904632932155,22.916638520024392,42.75650600621739,0.3108296134571411,0.34099411886397757,0.25407908594903716,0.15045398731176274,20.052330497267054,0.125,-0.006767158620943903,-0.3240000963211056,-0.5620205332353079,-0.08597965940690333,-0.4430103147782063,-0.2049898778640049,0.3701181795580446,6.250022351736462,-49.63030404460332,0.1190102184571011,6,0.20624995231628418,0.23749995231628418,0.2750002145767212,0.16250014305114746,-0.5274996757507324,2,-0.0859296038820202,-3.0,5.074999809265137,3.0,5.175000190734863,7.0000762951094835,5.1875,-0.0859296038820202 1013,2002-06-06,5.0,5.0,4.949999809265137,5.0,87200.0,0.005025144893802347,1.0,-0.0,19.565240827523525,38.94361283881029,0.2475918262906669,0.3127320760520176,0.23662292429104603,0.12397318934685586,21.425559807695866,0.05000019073486328,-0.023829215077936006,-0.28675000667572004,-0.5592004660096004,-0.014299547341839691,-0.4229752363426602,-0.15052477700877986,0.2977038911995562,20.000076293945312,-35.00841702638343,0.13622522966693998,6,0.16249990463256836,0.21249985694885254,0.27187514305114746,0.13750004768371582,-0.5374999046325684,3,-0.08750000000000002,1.5000023841880648,4.974999904632568,-3.0,5.074999809265137,3.0,5.175000190734863,-0.08750000000000002 1014,2002-06-07,4.925000190734863,4.985000133514403,4.900000095367432,4.925000190734863,110000.0,-0.014999961853027322,-2.3999885559518233,0.0,12.95545683329074,33.6937672938753,0.2764108229755582,0.3769321990997341,0.3196596214669487,0.19740040485257548,21.833210417663366,0.09999990463256836,-0.046740012817035215,-0.3426248311996458,-0.6590875243666492,-0.026162138032642446,-0.500856177783148,-0.1843934846161437,0.3309792106325622,9.090940617321841,-42.22562892929519,0.15823134658350185,6,0.19999980926513672,0.23749995231628418,0.3874998092651367,0.21249985694885254,-0.5500001907348633,4,-0.07614212903087136,1.0,5.0,1.5000023841880648,4.974999904632568,-3.0,5.074999809265137,-0.07614212903087136 1015,2002-06-10,4.900000095367432,4.925000190734863,4.824999809265137,4.925000190734863,194400.0,-0.00507616129933619,7.0,-100.0,6.249985098836447,27.594887580668267,0.2584347081931657,0.38422111424983907,0.35257180467139193,0.2210657470839994,22.441025876337566,0.10000038146972656,-0.07287699240287004,-0.3438749313354492,-0.6957252215800578,0.007975358909159347,-0.519800076457754,-0.1679497862131445,0.30614220315999496,21.42862981673124,-22.749559087882094,0.17592514512230428,6,0.1874997615814209,0.22499990463256836,0.41874992847442627,0.23749995231628418,-0.6750001907348633,0,-0.07142855057563491,-2.3999885559518233,4.925000190734863,1.0,5.0,1.5000023841880648,4.974999904632568,-0.07142855057563491 1016,2002-06-11,4.900000095367432,4.912499904632568,4.849999904632568,4.900000095367432,364000.0,0.0,4.0000762951094835,-0.0,6.276136269320901,21.759880290441846,0.21653961737518568,0.36555279984580036,0.3559725246754102,0.2203162098248761,22.695333398410394,0.0625,-0.10232974710481013,-0.320124936103821,-0.6978796438590864,0.05762977165144445,-0.5090022899814537,-0.13124758222618826,0.245159404878029,30.00011444091797,-7.047570306370432,0.18887735387763271,6,0.1874997615814209,0.22499990463256836,0.4093749523162842,0.23749995231628418,-0.625,1,-0.08877549679862229,7.0,4.900000095367432,-2.3999885559518233,4.925000190734863,1.0,5.0,-0.08877549679862229 1017,2002-06-12,4.875,4.925000190734863,4.849999904632568,4.875,150400.0,-0.0051020601797675535,-2.0,0.0,6.147528809579285,17.59660298989359,0.19108950779464973,0.3732644293591889,0.38229927546020015,0.2434557561382409,22.89324030653489,0.07500028610229492,-0.13499367622719305,-0.32200002670288086,-0.7252649927934591,0.08126493938769741,-0.52363250974817,-0.12036754365759172,0.21893394968860846,28.571506422308325,-1.839387217186271,0.20163248304528933,6,0.13749980926513672,0.25,0.4206249713897705,0.2625000476837158,-0.5749998092651367,2,-0.07692307692307687,4.0000762951094835,4.900000095367432,7.0,4.900000095367432,-2.3999885559518233,4.925000190734863,-0.07692307692307687 1018,2002-06-13,4.875,4.875,4.824999809265137,4.875,69600.0,0.0,1.0,0.0,6.198331148814958,14.982005005227583,0.1482876882113766,0.3581547266292553,0.3877636204231685,0.23993968628775963,23.511905165852276,0.05000019073486328,-0.1688429628818655,-0.3007500171661377,-0.7253863895232717,0.12388635519099633,-0.5130682033447043,-0.08843183098757113,0.17590448722085306,31.250055879241405,7.303141193917103,0.21231818617856685,6,0.125,0.25,0.4249999523162842,0.2625000476837158,-0.5749998092651367,3,-0.0876922607421875,-2.0,4.875,4.0000762951094835,4.900000095367432,7.0,4.900000095367432,-0.0876922607421875 1019,2002-06-14,4.8474998474121085,4.875,4.775000095367432,4.875,200000.0,-0.005641056941105949,6.2726799833541405,-100.0,6.521724708134101,12.490267401961145,0.1368814406156762,0.36478112302636667,0.4152825522777954,0.2637680799293278,24.169233705395786,0.09999990463256836,-0.20617118809739665,-0.3031251668930066,-0.7435223719960291,0.13727203821001588,-0.5233237694445174,-0.08292656434149581,0.16725989133582964,48.33313730040345,24.76975538598374,0.22019860255151125,6,0.12750029563903897,0.252500295639039,0.4525001049041757,0.29000020027160733,-0.6499996185302717,4,-0.07942233402033283,1.0,4.875,-2.0,4.875,4.0000762951094835,4.900000095367432,-0.07942233402033283 1020,2002-06-17,4.822500228881836,4.860000133514403,4.775000095367432,4.78000020980835,141200.0,-0.005157219044291228,-2.2380813979890855,-1.5454466638923068,6.6371561917139985,10.38535537858204,0.11915049811297518,0.36435660105904244,0.44017203280591843,0.2848733727436361,24.574400620084837,0.08500003814697177,-0.23310898476183972,-0.3001247882843021,-0.7495644057171917,0.1493148291485875,-0.5248445970007474,-0.07540497956785686,0.14910277405761097,31.666735543101282,8.64245657128011,0.2247198087164448,6,0.10249972343444824,0.2774999141693115,0.48374974727630615,0.3149998188018799,-0.7725000381469727,0,-0.09279423693995248,6.2726799833541405,4.8474998474121085,1.0,4.875,-2.0,4.875,-0.09279423693995248 1021,2002-06-18,4.875,4.875,4.800000190734863,4.824999809265137,140800.0,0.010886421695481596,1.9999809265864312,1.1764745481268724,12.809904979287126,9.262384985166786,0.039445376013334865,0.2830517135061612,0.3856714702248931,0.22878494233903268,24.55209588521174,0.07499980926513672,-0.24912174996291458,-0.22012500762939435,-0.6588416166048656,0.2185916013460769,-0.43948331211712954,-0.0007667031416591641,0.06121447957648396,66.6665607029211,44.64432875233111,0.21935830448773552,6,0.01250004768371582,0.22500014305114746,0.44374990463256836,0.2625000476837158,-0.9275000095367432,1,-0.13333335289588344,-2.2380813979890855,4.822500228881836,6.2726799833541405,4.8474998474121085,1.0,4.875,-0.13333335289588344 1022,2002-06-19,4.875,4.875,4.800000190734863,4.824999809265137,110400.0,0.0,1.9999809265864312,1.0,14.691926848163206,8.72090565412675,0.02656191869415636,0.2528974749510162,0.3839517979937481,0.22551911173008587,24.52858577475043,0.07499980926513672,-0.2657911736522429,-0.19275000095367467,-0.6134101276299431,0.22791012572259373,-0.4030800642918084,0.017580062384459083,0.032195890418854844,100.0,74.79669772559087,0.2103300633381341,6,0.005000114440917969,0.22500014305114746,0.44374990463256836,0.2625000476837158,-0.875,2,-0.12307690351437295,1.9999809265864312,4.875,-2.2380813979890855,4.822500228881836,6.2726799833541405,4.8474998474121085,-0.12307690351437295 1023,2002-06-20,4.8125,4.849999904632568,4.775000095367432,4.849999904632568,200000.0,-0.012820512820512775,3.0,-0.7499952316466078,14.622623685323305,8.906146415463702,0.06668015891087098,0.2828405169966466,0.4441316076807329,0.28463611519722853,24.968427702820215,0.09999990463256836,-0.27465921789927084,-0.22537500858306903,-0.6281818128782346,0.17743179571209655,-0.4267784107306518,-0.023971606435486237,0.07090064730959877,37.49994039529838,10.753451948108893,0.20140340214758284,6,0.03750014305114746,0.28750014305114746,0.4937499761581421,0.3250000476837158,-0.7150001525878915,3,-0.10649346686028816,1.9999809265864312,4.875,1.9999809265864312,4.875,-2.2380813979890855,4.822500228881836,-0.10649346686028816 1024,2002-06-21,4.772500038146973,4.832499980926514,4.737500190734863,4.832499980926514,233600.0,-0.008311680385044595,2.1666626930198922,1.6000025431379779,13.9013241963047,9.756295204071286,0.0925004792074633,0.2877801993533211,0.4815405288134036,0.3217046607523262,25.5035926278249,0.09499979019165039,-0.2743887397782405,-0.233749961853027,-0.6138727718520753,0.14637284814602136,-0.4238113668525507,-0.04368855685350326,0.10249996185302734,25.45446979102366,-1.787283847354015,0.1900614049995241,6,0.058750152587890625,0.3087501525878906,0.5331249237060547,0.36500000953674316,-0.6300001144409171,4,-0.09900468174654387,3.0,4.8125,1.9999809265864312,4.875,1.9999809265864312,4.875,-0.09900468174654387 1025,2002-06-24,4.724999904632568,4.800000190734863,4.724999904632568,4.769999980926514,115200.0,-0.009952882794076912,-2.3333403975755522,0.7500019868233873,15.346519227882055,10.764115532800304,0.125794969643934,0.3017224871989983,0.5267307766363096,0.3650492974681949,26.810094249843928,0.07500028610229492,-0.27665272752241954,-0.2501250982284544,-0.6142009331815705,0.11395073672466172,-0.4321630157050125,-0.06808718075189635,0.125,0.0,-29.419977001971517,0.18203791747655826,6,0.10000014305114746,0.35000014305114746,0.580625057220459,0.41250014305114746,-0.6424999237060547,0,-0.11164014526932597,2.1666626930198922,4.772500038146973,3.0,4.8125,1.9999809265864312,4.875,-0.11164014526932597 1026,2002-06-25,4.752500057220459,4.775000095367432,4.724999904632568,4.762499809265137,1326000.0,0.0058201382313105565,1.8571272870941813,0.2222163353537066,24.277467481350968,12.778553162997156,0.08400571535980905,0.24255327421024653,0.4975150542831992,0.333830715373157,28.804950627486914,0.05000019073486328,-0.2667951981385084,-0.19462494850158674,-0.5348039247745655,0.14555402777139204,-0.3647144366380761,-0.02453546036509735,0.07999992370605469,18.333423402517063,-13.438352823204443,0.1700894881364893,6,0.047499895095825195,0.32249999046325684,0.5531249046325684,0.38499999046325684,-0.690000057220459,1,-0.14781690858020924,-2.3333403975755522,4.724999904632568,2.1666626930198922,4.772500038146973,3.0,4.8125,-0.14781690858020924 1027,2002-06-26,4.619999885559082,4.737500190734863,4.587500095367432,4.737500190734863,647200.0,-0.027880098909219386,1.553186481397312,11.7503218730628,14.814801732861667,13.735938783446791,0.19727583959319883,0.3367962555545132,0.6253545090144552,0.463001758371,31.378655655666254,0.16499996185302734,-0.2544552931955604,-0.29187512397766113,-0.612745151110718,0.028994903155395768,-0.45231013754418914,-0.13144011041113313,0.19100008010864222,12.38088145002198,-20.017407044173417,0.16043501356652837,6,0.11125016212463379,0.38625025749206543,0.6862500905990601,0.5175001621246338,-0.65749979019165,2,-0.14556275146193942,1.8571272870941813,4.752500057220459,-2.3333403975755522,4.724999904632568,2.1666626930198922,4.772500038146973,-0.14556275146193942 1028,2002-06-27,4.6875,4.6875,4.574999809265137,4.599999904632568,394400.0,0.014610414743062128,1.5714301284461665,-0.7446797285890526,27.69952378990878,16.089027570310645,0.11217861398888918,0.2373608630948798,0.5521894575048938,0.39432753444413216,34.78514713005567,0.11250019073486328,-0.24101380773507675,-0.1963750123977661,-0.49055309318646323,0.097803068390931,-0.34346405279211467,-0.049285972003417555,0.08750009536743164,43.68936533479501,7.9982193889775175,0.1470890403943487,6,0.03749990463256836,0.30624985694885254,0.6350001096725464,0.4500000476837158,-0.7874999046325679,3,-0.1466666666666666,1.553186481397312,4.619999885559082,1.8571272870941813,4.752500057220459,-2.3333403975755522,4.724999904632568,-0.1466666666666666 1029,2002-06-28,4.695000171661377,4.710000038146973,4.637499809265137,4.699999809265137,432400.0,0.0016000366210937589,4.799996185317286,-0.057138653195350435,30.0971080540057,18.695688888343057,0.09026364892269001,0.20139779240514244,0.5366574460359352,0.3858845329512688,37.625479335690095,0.07250022888183594,-0.22494134947858857,-0.16424984931945819,-0.43274518833596076,0.10424548969704439,-0.2984975188277099,-0.030002179811206453,0.04250001907348633,53.33340397575552,15.183888200876574,0.13424766950825132,6,0.029999732971191406,0.2987496852874756,0.6487499475479126,0.44249987602233887,-0.847500085830688,4,-0.12726311020300485,1.5714301284461665,4.6875,1.553186481397312,4.619999885559082,1.8571272870941813,4.752500057220459,-0.12726311020300485 1030,2002-07-01,4.712500095367432,4.724999904632568,4.675000190734863,4.710000038146973,1024000.0,0.0037273531557426853,2.6363857051204245,-0.5000476871721506,32.39437502574472,20.871741115727232,0.06204386338171464,0.15544150842437787,0.5072948871844698,0.3659771742576554,40.23090651371279,0.04999971389770508,-0.20885328834679484,-0.12362492084503174,-0.35467212616378685,0.10742228447372337,-0.23914852350440974,-0.008101318185653739,-0.13750028610229492,68.75004470341963,28.348191304177575,0.11552360265937768,7,0.012499809265136719,0.2624998092651367,0.6412500143051147,0.4249999523162842,-0.9625000953674316,0,-0.12095494114084115,4.799996185317286,4.695000171661377,1.5714301284461665,4.6875,1.553186481397312,4.619999885559082,-0.12095494114084115 1031,2002-07-02,4.675000190734863,4.712500095367432,4.662499904632568,4.712500095367432,106400.0,-0.00795753928353915,1.666683620919853,-14.999618539004388,31.651396214000997,22.75612660082032,0.07620397658150235,0.17016225210521174,0.5294310014938217,0.400427962790344,42.47014421122444,0.05000019073486328,-0.1935705826871601,-0.14112484455108643,-0.3536130661662815,0.07136337706410867,-0.24736895535868442,-0.034880733743488435,-0.0970003795623775,61.53855182694227,18.82892108108439,0.1062441108075976,7,0.03749966621398926,0.28749966621398926,0.6849998235702515,0.46249985694885254,-0.9000000953674312,1,-0.12673800762245846,2.6363857051204245,4.712500095367432,4.799996185317286,4.695000171661377,1.5714301284461665,4.6875,-0.12673800762245846 1032,2002-07-03,4.547500133514403,4.675000190734863,4.510000228881836,4.675000190734863,378400.0,-0.027272738399700125,1.5882335341658345,3.4000101725519354,25.650572381739053,23.9814542337554,0.17026825098053067,0.27825947150646524,0.6413808407160966,0.5246653898381908,44.0194457227068,0.16499996185302734,-0.1803492358619483,-0.24724991321563827,-0.4776951214864784,-0.016804704944798132,-0.36247251735105834,-0.1320273090802182,0.17749977111816495,17.441842412843602,-25.6136814183924,0.11522260413542015,7,0.1237499713897714,0.38249993324279874,0.8056248426437387,0.5899999141693124,-0.7375001907348624,2,-0.10665203282568902,1.666683620919853,4.675000190734863,2.6363857051204245,4.712500095367432,4.799996185317286,4.695000171661377,-0.10665203282568902 1033,2002-07-04,4.5625,4.599999904632568,4.525000095367432,4.599999904632568,157200.0,0.003298486211149143,3.0,0.29411676708291523,28.409097477097447,25.59342904273237,0.1297177357410506,0.24116743365368443,0.6090725419784047,0.5058582272515917,45.65247341301901,0.07499980926513672,-0.17391263373920118,-0.21037504673004115,-0.44184219795638846,0.021092104496306163,-0.3261086223432148,-0.09464147111686749,0.1581999111175536,24.418535020969777,-17.22710856616397,0.11573357561317349,7,0.09250020980834961,0.36750006675720215,0.7875000238418579,0.5750000476837158,-0.8624999523162837,3,-0.13150682841261763,1.5882335341658345,4.547500133514403,1.666683620919853,4.675000190734863,2.6363857051204245,4.712500095367432,-0.13150682841261763 1034,2002-07-05,4.550000190734863,4.599999904632568,4.525000095367432,4.525000095367432,572000.0,-0.0027396842224957085,-4.999961853172862,-0.6666709052299633,28.957527251518215,27.105763267580834,0.1199509413987716,0.2362451237480716,0.6052931132938184,0.5134414554175102,46.99149155793302,0.07499980926513672,-0.17386789570636285,-0.20412485599517805,-0.4442962167298248,0.03604650473946869,-0.32421053636250186,-0.08403917562785423,0.16648572673797624,18.604661478374847,-23.29930480554096,0.12008568036732345,7,0.09249997138977051,0.30499982833862305,0.7874997854232788,0.5874998569488525,-0.850000143051147,4,-0.14285715782848152,3.0,4.5625,1.5882335341658345,4.547500133514403,1.666683620919853,4.675000190734863,-0.14285715782848152 1035,2002-07-08,4.550000190734863,4.599999904632568,4.5,4.599999904632568,1407600.0,0.0,3.000019073595468,-1.9999809265864312,22.68910391519202,26.92927842689651,0.10338916315574487,0.21995687367120365,0.5883558461331351,0.5080757799751083,47.93468613234244,0.09999990463256836,-0.17026138061210272,-0.18662486076354945,-0.4329679131003168,0.059718191573217894,-0.3097963869319331,-0.06345333459516578,0.1623560129661561,23.529490962537448,-14.612535194224886,0.12317152616838362,7,0.06874990463256836,0.28749990463256836,0.7624999284744263,0.5874998569488525,-0.8025002479553223,0,-0.1543956209792411,-4.999961853172862,4.550000190734863,3.0,4.5625,1.5882335341658345,4.547500133514403,-0.1543956209792411 1036,2002-07-09,4.4650001525878915,4.5974998474121085,4.462500095367432,4.5974998474121085,257600.0,-0.018681326282152022,1.0377367996775633,2.650009059957812,19.852965925793058,27.48907444833333,0.16016125009781135,0.2853256568877569,0.6562100371832065,0.5873609921349283,48.989394026015745,0.13499975204467685,-0.16503560907182901,-0.2498749017715447,-0.5118032590122485,0.012053455469159147,-0.3808390803918966,-0.11891072315119278,0.2388618029650873,1.1764969875128999,-27.937130503203534,0.1309641786203518,7,0.1287498474121085,0.35374999046325595,0.8349999189376822,0.6912498474121085,-0.9150002002716078,1,-0.16013440720119143,3.000019073595468,4.550000190734863,-4.999961853172862,4.550000190734863,3.0,4.5625,-0.16013440720119143 1037,2002-07-10,4.5,4.525000095367432,4.425000190734863,4.462500095367432,339200.0,0.007838711358570283,1.2857096146615006,-0.283018800023036,26.053645446626405,27.30619907685751,0.11884740476242595,0.2327231150895912,0.6041175337344296,0.5469115718414264,50.358885858367074,0.09999990463256836,-0.1595056616440944,-0.1961250543594364,-0.4634237228429141,0.07117361412404133,-0.3297743886011757,-0.06247572011769709,0.18938024394184616,42.85710393159692,14.19273872996699,0.13364933424173903,7,0.07500004768371582,0.25,0.7718749046325684,0.6625001430511475,-0.75,2,-0.16111108991834844,1.0377367996775633,4.4650001525878915,3.000019073595468,4.550000190734863,-4.999961853172862,4.550000190734863,-0.16111108991834844 1038,2002-07-11,4.447500228881836,4.494999885559082,4.375,4.4375,266800.0,-0.011666615804036495,1.2857220708446866,0.2666734483679412,25.56392271365533,26.80251181681858,0.1494380376029767,0.2651478065061319,0.6395293123730239,0.5936809989009895,51.69478788663328,0.125,-0.16633009685246058,-0.22724983692169154,-0.5025720409978724,0.04807236715448937,-0.364910938959782,-0.08958873488360108,0.22072961080345177,32.222337605089656,3.021738739960078,0.13766110203809037,7,0.10249972343444824,0.23999977111816406,0.7493746280670166,0.7149999141693115,-0.660000324249268,3,-0.14333901142093286,1.2857096146615006,4.5,1.0377367996775633,4.4650001525878915,3.000019073595468,4.550000190734863,-0.14333901142093286 1039,2002-07-12,4.462500095367432,4.497499942779541,4.400000095367432,4.449999809265137,204400.0,0.0033726510879499294,1.3636332109932665,1.25,29.249016923392404,26.45302758322388,0.10950539684902605,0.23170550427389802,0.6079887902337324,0.5728201611221726,52.748380961066424,0.09749984741210938,-0.1538941895719237,-0.19299998283386266,-0.4712869697728772,0.08528700410515189,-0.3321434763033695,-0.05385648936435583,0.17640676034932756,38.88894775769881,5.747035907521706,0.1391434934695072,7,0.08124995231628418,0.2174999713897705,0.7249997854232788,0.7312500476837158,-0.6525001525878906,4,-0.1708683543727595,1.2857220708446866,4.447500228881836,1.2857096146615006,4.5,1.0377367996775633,4.4650001525878915,-0.1708683543727595 1040,2002-07-15,4.375,4.4724998474121085,4.375,4.400000095367432,233600.0,-0.019607864089071114,-6.799958038490078,-1.9999618539004387,22.743663915355,25.46327955004099,0.1610305571398385,0.29930665068263984,0.6779934065712823,0.6550485966092552,53.894006604996726,0.09749984741210849,-0.15809635456201576,-0.25812506675720215,-0.551431353417704,0.0351812199032997,-0.4047782100874535,-0.11147192342695078,0.2375161701450832,0.0,-33.56864896005683,0.146653143330251,7,0.15000009536743164,0.27500009536743164,0.7687500715255737,0.8250000476837158,-0.5824999809265137,0,-0.1542857033865791,1.3636332109932665,4.462500095367432,1.2857220708446866,4.447500228881836,1.2857096146615006,4.5,-0.1542857033865791 1041,2002-07-16,4.224999904632568,4.412499904632568,4.150000095367432,4.375,381200.0,-0.03428573608398433,1.3333326269076144,5.9999809265864315,22.18308274741652,25.078002924005155,0.26874687454906265,0.4196281052108457,0.8121016587375731,0.7990508562406449,55.603124286775696,0.2624998092651367,-0.17027564595050482,-0.37562515735626256,-0.6986286290512718,-0.05262168566125336,-0.5371268932037676,-0.21412342150875752,0.36376464849800616,19.99994913736979,-15.57758833983928,0.16150173584750463,7,0.15000009536743164,0.3125002384185791,0.8812500238418579,0.9500000476837158,-0.4524998664855957,1,-0.11301774500147677,-6.799958038490078,4.375,1.3636332109932665,4.462500095367432,1.2857220708446866,4.447500228881836,-0.11301774500147677 1042,2002-07-17,4.275000095367432,4.275000095367432,4.150000095367432,4.150000095367432,211200.0,0.011834364938100972,1.0,-0.8333328035146055,20.216597797803033,24.16772518186133,0.19671415097521283,0.3397940946951348,0.7478330882671997,0.7462765276120944,57.40460481181364,0.125,-0.1860195737512882,-0.2956249713897705,-0.6227571419920279,0.0315071992124869,-0.45919105669089877,-0.13205888608864225,0.26111272283156595,35.97123881662001,1.3611428234901837,0.1635660853011285,7,0.09999990463256836,0.2625000476837158,0.8312498331069946,0.8999998569488525,-0.5500001907348637,2,-0.16959067295385288,1.3333326269076144,4.224999904632568,-6.799958038490078,4.375,1.3636332109932665,4.462500095367432,-0.16959067295385288 1043,2002-07-18,4.300000190734863,4.300000190734863,4.212500095367432,4.275000095367432,220000.0,0.005847975394087879,5.9999809265864315,0.20000076293945312,22.18308274741652,23.41500912585003,0.14590623798762525,0.2892607040623396,0.7072714177614987,0.7200166321260761,58.94852832014956,0.08750009536743164,-0.19999708955212014,-0.24499988555908203,-0.5726469866072552,0.08264721548909115,-0.4088234360831686,-0.08117633503499544,0.18977910072434678,43.16551402382128,10.47254004848611,0.1638235505240868,7,0.07499980926513672,0.21249985694885254,0.7687497138977051,0.8749997615814209,-0.6300001144409184,3,-0.12790701542756655,1.0,4.275000095367432,1.3333326269076144,4.224999904632568,-6.799958038490078,4.375,-0.12790701542756655 1044,2002-07-19,4.300000190734863,4.300000190734863,4.224999904632568,4.224999904632568,50000.0,0.0,1.0,3.0,20.216597797803033,23.140286223917922,0.11925535849477775,0.2656681532594485,0.6893741265857622,0.7189436361951351,60.303236376140255,0.07500028610229492,-0.198141925091468,-0.22137489318847692,-0.548090885873143,0.1053410994961892,-0.3847328895308104,-0.05801689684614342,0.14900559719333373,46.51169323896153,17.620449921016228,0.16335799634233314,7,0.07374978065490723,0.21249985694885254,0.7624998092651367,0.8749997615814209,-0.5950002670288081,4,-0.1191861077603138,5.9999809265864315,4.300000190734863,1.0,4.275000095367432,1.3333326269076144,4.224999904632568,-0.1191861077603138 1045,2002-07-22,4.197500228881837,4.3125,4.162499904632568,4.300000190734863,1316400.0,-0.023837199373591078,1.3529504162521597,-1.3666609446425841,18.481838004975486,22.987938677160415,0.18606112673287978,0.34427400998273683,0.770240672013788,0.8199632628863407,61.708307477621524,0.15000009536743164,-0.203797208829533,-0.29749987125396604,-0.6397985783364408,0.04479883582850874,-0.468649224795203,-0.1263505177127291,0.21562487593906798,18.095302106078066,-6.390899256138255,0.1711493535412373,7,0.13999986648559481,0.314999818801879,0.8399999141693106,0.9524998664855948,-0.49750018119812056,0,-0.09231691839729128,1.0,4.300000190734863,5.9999809265864315,4.300000190734863,1.0,4.275000095367432,-0.09231691839729128 1046,2002-07-23,4.050000190734863,4.197500228881837,4.025000095367432,4.175000190734863,507600.0,-0.035139971436348394,1.0294124246878014,1.2195126489826025,18.006421205309934,22.093802650347474,0.30005687881803667,0.4600321263593976,0.8939472962226791,0.9649106453768548,63.30650747496895,0.17250013351440519,-0.21481826646819435,-0.40987491607666016,-0.7836447049157025,-0.03610512723761783,-0.5967598104961818,-0.22299002165713855,0.3315499129516244,8.695688229664754,-15.992478418294667,0.18688489441952127,7,0.21124982833862305,0.39999985694885254,0.9624998569488525,1.0999999046325684,-0.39000010490417436,1,-0.06358028630479007,1.3529504162521597,4.197500228881837,1.0,4.300000190734863,5.9999809265864315,4.300000190734863,-0.06358028630479007 1047,2002-07-24,3.947499990463257,4.0925002098083505,3.8624999523162837,4.0925002098083505,520800.0,-0.025308690233174502,2.1724125457310604,1.1600017547607493,14.450866892700262,20.859018670241355,0.35307241567138625,0.537104716754115,0.9721813715880172,1.0644358275769523,64.24752431008201,0.23000025749206676,-0.2275963024197889,-0.4787501215934755,-0.9086506783004191,-0.04884956488653147,-0.6937003999469473,-0.2637998432400037,0.3841331120585627,18.888895364454626,-5.592407048344189,0.214950278353472,7,0.23249995708465576,0.42124998569488525,1.0462501049041748,1.2025001049041748,-0.32249999046325684,2,-0.04433184363244225,1.0294124246878014,4.050000190734863,1.3529504162521597,4.197500228881837,1.0,4.300000190734863,-0.04433184363244225 1048,2002-07-25,4.0,4.047500133514403,3.974999904632568,4.0,573600.0,0.013299559129468674,-1.8999980926585738,-0.0,19.61325617530315,19.788378587120327,0.25749757127358563,0.45372055875921724,0.8967338958808835,1.007838754955987,65.1755882550671,0.10000014305114657,-0.22978832357783308,-0.39187511205673253,-0.8432294862400518,0.059479262126586274,-0.6175522991483922,-0.1661979249650729,0.25657179848893374,30.55556291415297,5.110690761537715,0.22567718709165946,7,0.1674998998641959,0.35624992847442627,0.9900001287460327,1.1500000953674316,-0.3125,3,-0.06875002384185802,2.1724125457310604,3.947499990463257,1.0294124246878014,4.050000190734863,1.3529504162521597,4.197500228881837,-0.06875002384185802 1049,2002-07-26,4.0974998474121085,4.112500190734863,4.0,4.050000190734863,394800.0,0.02437496185302712,1.9032178674706208,100.0,27.431405611219475,20.309238775549716,0.11485590266207701,0.3258698522295811,0.7753345251701598,0.9067672071222832,66.244099923668,0.11250019073486328,-0.24037379084455512,-0.26450024843216013,-0.7104399010638041,0.18143940419948335,-0.4874700747479821,-0.04153042211633817,0.09602045568920126,52.2221933765205,25.438903320838556,0.22296982631582177,7,0.04000008106231778,0.25000011920929044,0.877500295639039,1.0525002479553232,-0.4599997997283922,4,-0.10433185772738052,-1.8999980926585738,4.0,2.1724125457310604,3.947499990463257,1.0294124246878014,4.050000190734863,-0.10433185772738052 1050,2002-07-29,4.142499923706056,4.142499923706056,4.117499828338623,4.137499809265137,228000.0,0.010982325312926644,8.999809269498996,0.10526632802620173,33.246743016751466,21.538534361031378,0.03733339508767752,0.24872978286517622,0.7054173329539823,0.8584208430469866,67.51022778365483,0.04500007629394709,-0.24728624246226172,-0.19100016355514438,-0.6149367009152389,0.2329363738049497,-0.4029684322351912,0.020968105124902436,-0.27999997138977184,83.58201200916957,51.34714157870145,0.21196826868004712,7,-0.054999947547913486,0.18875014781951815,0.8137502670288077,0.9887502193450919,-0.6024999618530278,0,-0.10561255475138176,1.9032178674706208,4.0974998474121085,-1.8999980926585738,4.0,2.1724125457310604,3.947499990463257,-0.10561255475138176 1051,2002-07-30,4.082499980926514,4.172500133514403,4.025000095367432,4.162499904632568,328800.0,-0.014483993695735164,1.949989509622572,-15.999618539001546,28.86076261095218,22.498997118047946,0.08380721697516691,0.27622747897734,0.7379191060193397,0.9146916291304912,68.85965934797062,0.14750003814697177,-0.2629033719615288,-0.22137509584426862,-0.627254595564767,0.18450440387623024,-0.42431484570451783,-0.018435345984019413,-0.21440002918243461,70.96770968324981,38.420962288315685,0.2029397498602494,7,0.004999995231628418,0.23625004291534424,0.8675000667572021,1.0425000190734863,-0.6199998855590816,1,-0.09369257441024903,8.999809269498996,4.142499923706056,1.9032178674706208,4.0974998474121085,-1.8999980926585738,4.0,-0.09369257441024903 1052,2002-07-31,4.0625,4.132500171661377,4.037499904632568,4.132500171661377,208000.0,-0.004898954322095195,1.7142866874203855,0.8750029802350809,29.84292840804865,23.350091080340405,0.07877850842124712,0.2719736904199346,0.7297021596622937,0.931207475553057,69.45639980548206,0.0950002670288086,-0.2675621101327472,-0.21712507009506243,-0.6196575277156384,0.185407387525514,-0.4183912989053509,-0.015858841284773995,-0.18222404098510792,44.303794412199615,11.23203501664458,0.20126622881028822,7,0.02499997615814209,0.23750007152557373,0.875,1.0625,-0.75,2,-0.09907690194936891,1.949989509622572,4.082499980926514,8.999809269498996,4.142499923706056,1.9032178674706208,4.0974998474121085,-0.09907690194936891 1053,2002-08-01,3.962500095367432,4.0625,3.9500000476837163,4.0625,303200.0,-0.024615361140324366,1.2500011920940235,1.4285665628980666,25.961548601377658,23.98841894740425,0.14066144860811702,0.34226653876473234,0.8001443407045481,1.027106379493023,70.1695299397854,0.11249995231628374,-0.26360071898576365,-0.2871249794960016,-0.6903237241891484,0.1160737651971453,-0.48872435184257457,-0.08552560714942858,-0.07053516937255955,5.617996791798009,-25.614237378131936,0.2015993723465734,8,0.12499988079071,0.3312498331069942,0.9062499999999996,1.0937499999999996,-0.5875000953674321,3,-0.08517352359486485,1.7142866874203855,4.0625,1.949989509622572,4.082499980926514,8.999809269498996,4.142499923706056,-0.08517352359486485 1054,2002-08-02,3.900000095367432,3.9874999523162837,3.900000095367432,3.9500000476837163,139600.0,-0.01577287028284713,-2.4999976158118997,0.5000000000000022,26.60099783426749,24.890547817325583,0.15696054461766318,0.37268088977851077,0.8319121233458353,1.0845015436260819,70.96492088017085,0.08749985694885165,-0.264994985830727,-0.31712497472763035,-0.7231561484165057,0.08890619896124496,-0.520140561572068,-0.11410938788319269,0.2725000381469713,0.0,-33.72953236406437,0.20301558684443774,8,0.12999999523162797,0.3937498331069942,0.9593747854232784,1.149999856948852,-0.5425000190734868,4,-0.054487202607981455,1.2500011920940235,3.962500095367432,1.7142866874203855,4.0625,1.949989509622572,4.082499980926514,-0.054487202607981455 1055,2002-08-05,3.847500085830689,3.974999904632568,3.7999999523162837,3.974999904632568,157200.0,-0.013461540577679676,1.7451011924685993,2.5499988079059497,29.427808563577244,26.15959085713306,0.17275943576887842,0.3898401812425978,0.8542899212246122,1.1316593557422645,71.76123132138287,0.17499995231628418,-0.27255781015384173,-0.33449997901916495,-0.7408269680876649,0.071827010049335,-0.5376634735534149,-0.13133648448491497,0.3195500469207748,12.751707492228451,-21.77621122356415,0.2031634945342501,8,0.13874995708465443,0.41499984264373735,1.0118747949600215,1.2024998664855953,-0.5099999904632568,0,-0.0545809053833024,-2.4999976158118997,3.900000095367432,1.2500011920940235,3.962500095367432,1.7142866874203855,4.0625,-0.0545809053833024 1056,2002-08-06,3.75,3.809999942779541,3.702500104904175,3.787499904632568,288800.0,-0.025341152347144957,1.6060572782706701,0.2941173170672402,22.79792682107299,27.087041960285585,0.24946296183588057,0.45432102744176994,0.9210421034492917,1.2232758884373212,72.49355197029139,0.14499998092651412,-0.2839781098641385,-0.3962500572204588,-0.8230389117527066,0.03053879731178899,-0.6096444844865827,-0.1828556299543349,0.402368125534057,11.04648551662803,-22.33641091964207,0.213394427266124,8,0.1875001192092891,0.4575001001358032,1.0999999046325684,1.2999999523162842,-0.41750001907348633,1,-0.05600001017252587,1.7451011924685993,3.847500085830689,-2.4999976158118997,3.900000095367432,1.2500011920940235,3.962500095367432,-0.05600001017252587 1057,2002-08-07,3.775000095367432,3.7999999523162837,3.752500057220459,3.752500057220459,413600.0,0.0066666920979818745,-3.222205738990339,-0.600002543137997,22.79792682107302,27.44089425426002,0.22062117703487294,0.39233612641091886,0.8645476847393234,1.1942741905524987,73.10267209014832,0.049999952316283736,-0.2854902480770951,-0.3349999666213983,-0.7584227910689658,0.08842285782616965,-0.5467113788451825,-0.1232885543976141,0.3503759489288316,20.13889210827663,-11.510590015026889,0.21171141222378398,8,0.16250002384185702,0.41375005245208696,1.0624997615814205,1.274999856948852,-0.5125000476837158,2,-0.08278145486234312,1.6060572782706701,3.75,1.7451011924685993,3.847500085830689,-2.4999976158118997,3.900000095367432,-0.08278145486234312 1058,2002-08-08,3.809999942779541,3.8250000476837163,3.787499904632568,3.787499904632568,350800.0,0.009271482523950159,-2.3333403975754994,1.0,25.49998760223393,27.22629225326162,0.17414915541853837,0.3237251110773016,0.8003093051283505,1.154238097246747,73.41578665878674,0.04999995231628418,-0.2750465573364176,-0.2681251049041746,-0.6804065870275435,0.14415637721919428,-0.4742658459658591,-0.061984363842490176,0.2900035451531977,37.719261554523484,7.621353244620977,0.2061407410616845,8,0.1275001764297481,0.34125006198883057,0.9906251430511475,1.2075002193450928,-0.6324999332427979,3,-0.13057741476410512,-3.222205738990339,3.775000095367432,1.6060572782706701,3.75,1.7451011924685993,3.847500085830689,-0.13057741476410512 1059,2002-08-09,3.7000000476837163,3.837500095367432,3.670000076293945,3.8125,516800.0,-0.028871363975815578,1.0615368814877302,-4.999989403636554,25.3101630688532,26.34445003682848,0.24790376231979083,0.3938651290527937,0.8811238978595921,1.2591097476302653,73.88703980143457,0.16750001907348722,-0.2523057570317424,-0.3399999976158141,-0.7435500648392028,0.06355006960757503,-0.5417750312275085,-0.13822496400411977,0.37615323726730887,9.836061729341115,-20.88038226277011,0.20177503361169452,8,0.22125005722045765,0.43499994277954057,1.0925000905990596,1.3175001144409175,-0.6625001430511479,4,-0.0878378495933192,-2.3333403975754994,3.809999942779541,-3.222205738990339,3.775000095367432,1.6060572782706701,3.75,-0.0878378495933192 1060,2002-08-12,3.7000000476837163,3.734999895095825,3.6749999523162837,3.702500104904175,198800.0,0.0,-1.2857013106147774,0.022222740267745615,29.65115199158555,26.43227107912108,0.19951537219747006,0.35911499206959396,0.8517398256483424,1.2541290262783167,74.28320625731453,0.05999994277954146,-0.23745079930376178,-0.3062499999999999,-0.7047059413111136,0.09220594131111381,-0.5054779706555572,-0.10702202934444305,0.3436609805747426,17.910428640971986,-14.947424369745917,0.19922797065555697,8,0.20125007629394487,0.43499994277954057,1.0487500429153438,1.3175001144409175,-0.7000000476837163,0,-0.09256755864210964,1.0615368814877302,3.7000000476837163,-2.3333403975754994,3.809999942779541,-3.222205738990339,3.775000095367432,-0.09256755864210964 1061,2002-08-13,3.747499942779541,3.75,3.7000000476837163,3.7000000476837163,130400.0,0.012837809319910853,-1.105265799657701,-18.999523173758682,37.577630461676364,27.291682418413046,0.11119134381758178,0.28881552101178265,0.7780257797648424,1.201474873895588,73.95106201209855,0.049999952316283736,-0.23569319272846156,-0.23487510681152335,-0.6353599991564209,0.16560978553337424,-0.43511755298397237,-0.03463266063907433,0.26626820932175654,46.26857173765136,11.162748662229419,0.20024244617244882,8,0.11875009536743164,0.38625001907348544,0.9806251525878906,1.2650001049041748,-0.8474998474121089,1,-0.10940623180050268,-1.2857013106147774,3.7000000476837163,1.0615368814877302,3.7000000476837163,-2.3333403975754994,3.809999942779541,-0.10940623180050268 1062,2002-08-14,3.5499999523162837,3.787499904632568,3.5,3.787499904632568,2577200.0,-0.05270179946067466,1.421052314568027,-5.000010038699232,26.31577626489272,27.331041047692498,0.2551832724156653,0.45241074391112024,0.949699962328983,1.3920210606699448,73.74052174466163,0.2874999046325679,-0.2524634380245252,-0.3961250901222235,-0.8158696878279543,0.023619507583507282,-0.6059973889750894,-0.18625279126935812,0.43626675372042545,14.814796500086738,-20.004626001340846,0.20987229885286543,8,0.19375002384185835,0.4625000953674321,1.15625011920929,1.443750143051148,-0.6499998569488517,2,-0.061267598397531486,-1.105265799657701,3.747499942779541,-1.2857013106147774,3.7000000476837163,1.0615368814877302,3.7000000476837163,-0.061267598397531486 1063,2002-08-15,3.75,3.795000076293945,3.5374999046325684,3.5499999523162837,2958800.0,0.05633804235778128,-1.288888959531382,-0.8421056330039661,33.49169011966019,28.09667352384724,0.024440291206080378,0.22039303685953238,0.7248597014589393,1.1855608368749628,73.95250710344547,0.2575001716613765,-0.2566566596177595,-0.168625032901764,-0.5619893761040968,0.22473931030056882,-0.36530720450293064,0.02805713869940263,0.1876400354330383,74.07405314295636,39.74346100168914,0.19668217160116647,8,-0.01250004768371582,0.2487499713897705,0.9125000238418579,1.2250001430511475,-0.8199999332427983,3,-0.12999998728434237,1.421052314568027,3.5499999523162837,-1.105265799657701,3.747499942779541,-1.2857013106147774,3.7000000476837163,-0.12999998728434237 1064,2002-08-16,3.787499904632568,3.8624999523162837,3.75,3.847500085830689,1807600.0,0.009999974568684733,1.5000013245489396,-0.30000083446483167,33.01434664386359,28.495177754990173,-0.03430334056660067,0.1502317106199209,0.6648610223564497,1.1423519978177024,73.85949051971137,0.11249995231628374,-0.2624794361182836,-0.10550011396408143,-0.4590111104365078,0.24801088250834535,-0.2822556122002946,0.07125538427213174,0.10637612725716661,79.31032895191177,49.094289884462285,0.17675549823621337,8,-0.10624992847442583,0.2112500667572026,0.8312500715255742,1.1375000476837163,-0.8124999999999996,4,-0.16105608196840393,-1.288888959531382,3.75,1.421052314568027,3.5499999523162837,-1.105265799657701,3.747499942779541,-0.16105608196840393 1065,2002-08-19,3.809999942779541,3.8324999809265137,3.787499904632568,3.7999999523162837,686400.0,0.0059406042807956805,-1.5714266251591893,-0.1666660043948408,36.47642080951118,30.015010420372192,-0.07004853064831451,0.10246612776525943,0.6204657372594085,1.1142159036403854,73.5740583574916,0.04500007629394576,-0.25459481744529633,-0.06362506151199332,-0.38815498160318107,0.260904858579194,-0.22589002155758742,0.09863989853360033,0.05250000953674272,85.51723684340348,57.95863462458339,0.16226496004559368,8,-0.12874996662139893,0.17624998092651323,0.801875114440918,1.1150000095367432,-0.8899998664855957,0,-0.20275591856922814,1.5000013245489396,3.787499904632568,-1.288888959531382,3.75,1.421052314568027,3.5499999523162837,-0.20275591856922814 1066,2002-08-20,3.7925000190734863,3.8324999809265137,3.7200000286102295,3.8250000476837163,334324.0,-0.004593155897343104,3.7368505589045773,-3.250005960470062,36.56716028424249,31.544925249613243,-0.05127846735248909,0.10507279801225433,0.6154156308118859,1.1236055554992888,73.00147639175383,0.11249995231628418,-0.24466474891244072,-0.06824997663497934,-0.3836198239493891,0.24711987067943042,-0.22593490029218444,0.08943494702222576,-0.29250001907348633,80.68967104808831,52.966934611266105,0.15768492365720493,8,-0.11125004291534424,0.16374993324279785,0.7950000762939453,1.1075000762939453,-0.8424999713897701,1,-0.20896506660192327,-1.5714266251591893,3.809999942779541,1.5000013245489396,3.787499904632568,-1.288888959531382,3.75,-0.20896506660192327 1067,2002-08-21,3.7725000381469727,3.8050000667572017,3.7425000667572017,3.787499904632568,824000.0,-0.005273561193389176,1.49999046329326,0.46153394710778184,39.72972346013766,33.126007011602546,-0.03539229149394396,0.1173042522667953,0.612974198388688,1.1343785193593767,72.10398855847137,0.0625,-0.23772712482823488,-0.07949995994567871,-0.3944460412394397,0.2354461213480823,-0.23697300059255877,0.07797308070120179,-0.2658500385284426,72.30772278012172,40.062629689966016,0.1574730406468804,8,-0.09125006198883057,0.13374996185302734,0.6837500333786011,1.0150001049041748,-0.7000000476837158,2,-0.23127897520396234,3.7368505589045773,3.7925000190734863,-1.5714266251591893,3.809999942779541,1.5000013245489396,3.787499904632568,-0.23127897520396234 1068,2002-08-22,3.724999904632568,3.7699999809265137,3.7000000476837163,3.75,815200.0,-0.012591155211157168,1.1538422037193128,1.66668785961797,40.3846032923777,34.80094481421638,-0.0013604615434372747,0.1508814960556637,0.6370182695227897,1.174317562724323,71.19803426731382,0.07249999046325639,-0.21527368808696723,-0.11325008869171205,-0.4249858683893666,0.1984856910059425,-0.2691179785405393,0.04261780115711522,-0.21183290538787825,15.384536381962466,-20.07436141661088,0.15586788984882735,8,-0.043749928474425825,0.18125009536743208,0.7312501668930058,1.0625002384185795,-0.5299999713897696,3,-0.22147646453336312,1.49999046329326,3.7725000381469727,3.7368505589045773,3.7925000190734863,-1.5714266251591893,3.809999942779541,-0.22147646453336312 1069,2002-08-23,3.670000076293945,3.775000095367432,3.652499914169312,3.75,625600.0,-0.014765054965564683,-1.1304333403822318,3.199984741269106,40.27396852246527,35.9812577620919,0.054687302876527344,0.18151852810308933,0.6683258672257524,1.218765050155881,71.31120455223801,0.12250018119812012,-0.19542670202325096,-0.14687492847442662,-0.44194349415596035,0.1481936372071071,-0.2944092113151937,0.0006593543663404589,-0.1504464174156186,9.722308685717602,-27.427091989769302,0.1475342828407669,8,0.011249899864197221,0.23624992370605513,0.773749947547913,1.1175000667572026,-0.4750001430511466,4,-0.20163487579106898,1.1538422037193128,3.724999904632568,1.49999046329326,3.7725000381469727,3.7368505589045773,3.7925000190734863,-0.20163487579106898 1070,2002-08-26,3.704999923706055,3.724999904632568,3.670000076293945,3.724999904632568,353600.0,0.009536742965807754,4.4999880790599205,0.2499999999999875,47.35293490663525,37.06740270042067,0.02287703807087027,0.11811768471169204,0.6103579437205648,1.173389092363832,71.87992785633543,0.05499982833862305,-0.17932704235287078,-0.09000008106231627,-0.34566230109943996,0.16566213897480786,-0.21783119108087812,0.03783102895624557,-0.17918733838676504,29.1666611477202,-10.818428269999025,0.12783111001856204,8,-0.023749947547913042,0.20125007629394487,0.738125085830688,1.0825002193450923,-0.5799999237060551,0,-0.19703104834163632,-1.1304333403822318,3.670000076293945,1.1538422037193128,3.724999904632568,1.49999046329326,3.7725000381469727,-0.19703104834163632 1071,2002-08-27,3.7000000476837163,3.75,3.6875,3.75,381600.0,-0.0013494942308494018,1.5000023841880648,2.500000000000089,45.48192052955403,39.196974285383035,0.02283144896115452,0.09801776781623817,0.5901656092006049,1.1666409917550093,72.06597265785614,0.0625,-0.15407449840402876,-0.07587496042251551,-0.2956971405646498,0.14394721971961877,-0.18578605049358288,0.03403612964855185,-0.1680537144522818,31.147597368487062,-10.87913238713356,0.10991109007106717,8,-1.1920928999487046e-07,0.14875006675720215,0.7250000238418575,1.0875000953674312,-0.75,1,-0.21081080036149424,4.4999880790599205,3.704999923706055,-1.1304333403822318,3.670000076293945,1.1538422037193128,3.724999904632568,-0.21081080036149424 1072,2002-08-28,3.660000085830689,3.7425000667572017,3.6050000190734863,3.7425000667572017,528400.0,-0.010810800361494066,2.3333352599485844,1.6500011920940292,41.01796535418327,40.03322708921894,0.08948628676137105,0.11206286266252397,0.6039891486515887,1.1947007788990853,72.34726014487997,0.13750004768371538,-0.13802372854488132,-0.09574992656707737,-0.27504756754169035,0.08354771440753561,-0.18539874705438386,-0.006101106079770879,-0.12204267964535287,32.35296592579313,-9.796508540281991,0.08964882048730657,8,0.07374989986419633,0.17624998092651278,0.6956249475479122,1.0650000572204585,-0.7074999809265141,2,-0.1939890769116821,1.5000023841880648,3.7000000476837163,4.4999880790599205,3.704999923706055,-1.1304333403822318,3.670000076293945,-0.1939890769116821 1073,2002-08-29,3.625,3.650000095367432,3.6124999523162837,3.625,336400.0,-0.00956286475680368,-1.9999999999999645,-0.0,45.0657831788683,41.37227559310835,0.1172170728177413,0.12699285408744831,0.6138812769689146,1.2175157847881657,72.40266931759149,0.047500133514405185,-0.1354818954119077,-0.11387500762939462,-0.2737143760070144,0.045964360748225186,-0.19379469181820452,-0.03395532344058472,-0.08115174231984046,11.764689382804667,-33.04820285275357,0.0799196841888099,8,0.09375,0.2112500667572017,0.6493749618530273,1.0187500715255737,-0.5525000095367432,3,-0.15241379573427394,2.3333352599485844,3.660000085830689,1.5000023841880648,3.7000000476837163,4.4999880790599205,3.704999923706055,-0.15241379573427394 1074,2002-08-30,3.6875,3.692500114440918,3.625,3.650000095367432,210800.0,0.01724137931034475,1.8421020930582743,100.0,49.24011823249547,42.79046419566215,0.04362833108512554,0.050337439906714465,0.5277714188369984,1.1431901903157105,72.10574854057047,0.06750011444091797,-0.10004771518744882,-0.04075000286102304,-0.18274796094842927,0.10124795522638319,-0.11174898190472593,0.030248976182679854,-0.13787870785491352,56.896546054254216,8.322083452192153,0.07099897904370303,8,0.03125,0.1487500667572017,0.5743749141693115,0.9562500715255737,-0.6124999523162837,4,-0.13355934013754622,-1.9999999999999645,3.625,2.3333352599485844,3.660000085830689,1.5000023841880648,3.7000000476837163,-0.13355934013754622 1075,2002-09-02,3.6375000476837163,3.6875,3.5999999046325684,3.6875,338400.0,-0.013559309102720962,2.5000071525641943,-1.3333354526149857,43.33333622325704,43.54226152221933,0.0744110356065657,0.08832660358794575,0.5546250306340776,1.1813928365178366,71.59882792102663,0.08750009536743164,-0.0857491676932911,-0.08024995326995787,-0.21604098216132828,0.05554107562141253,-0.14814546771564308,-0.012354438824272673,-0.0822211817630012,25.000079472809468,-22.880180379006198,0.06789551444568509,9,0.06499993801116899,0.19875001907348544,0.6049998998641963,1.0062500238418575,-0.567500114440918,0,-0.1216495144028088,1.8421020930582743,3.6875,-1.9999999999999645,3.625,2.3333352599485844,3.660000085830689,-0.1216495144028088 1076,2002-09-03,3.539999961853028,3.662499904632568,3.4500000476837163,3.662499904632568,1184000.0,-0.02680414695603217,2.469387040143879,2.4500011920940366,49.3103451677794,44.60677504529064,0.14787832515861377,0.17843584863233275,0.6264820412800911,1.2665685645518177,71.04066704937634,0.21249985694885165,-0.0762749269121592,-0.1672500371932979,-0.3234794433583468,-0.011020631028249017,-0.24536474027582234,-0.08913533411077346,0.2925000190734859,30.769199418992393,-20.414001725328525,0.0781147030825244,9,0.07250010967254639,0.27125012874603227,0.6693750619888301,1.103750109672546,-0.4649999141693115,1,-0.11723162890538408,2.5000071525641943,3.6375000476837163,1.8421020930582743,3.6875,-1.9999999999999645,3.625,-0.11723162890538408 1077,2002-09-04,3.462500095367432,3.5,3.4249999523162837,3.5,1119200.0,-0.02189261788721264,3.0000127156899135,0.3061218134612152,26.141066359169187,43.024159830489694,0.19755535743151764,0.24382462236742386,0.6811811027804988,1.3304896918581117,70.47648673096228,0.11500000953674405,-0.07636457719229206,-0.2291249036788936,-0.4162729493343149,-0.041976858023472285,-0.32269892650660426,-0.13555088085118294,0.36234988689422565,14.018736569466528,-32.85331177367937,0.0935740228277106,9,0.13749992847442583,0.3162499666213985,0.7406249046325679,1.1812499761581416,-0.3875000476837158,2,-0.14801445012793002,2.469387040143879,3.539999961853028,2.5000071525641943,3.6375000476837163,1.8421020930582743,3.6875,-0.14801445012793002 1078,2002-09-05,3.3125,3.5,3.190000057220459,3.4874999523162837,697600.0,-0.04332132598873317,2.0999986886981277,4.666677263074951,16.783208388603256,40.41407537117169,0.3161337488926246,0.3738075540987609,0.8039912123795796,1.4650626791139327,70.43612581240767,0.309999942779541,-0.08049107398788857,-0.35425000190734846,-0.598645576490338,-0.1098544273243589,-0.47644778919884345,-0.23205221461585346,0.49635598106384293,24.378095289608556,-17.631026684075604,0.12219778729149483,9,0.1575000286102295,0.3137500286102295,0.8812500238418579,1.3312500715255737,-0.22499990463256792,3,-0.10867921361383404,3.0000127156899135,3.462500095367432,2.469387040143879,3.539999961853028,2.5000071525641943,3.6375000476837163,-0.10867921361383404 1079,2002-09-06,3.375,3.4175000190734863,3.25,3.3125,1500000.0,0.018867924528301883,1.2711861119193095,-0.35714295445659033,21.19204294189096,37.50730959731121,0.23175931674636985,0.3011511333001473,0.7142250935238605,1.3861847644678456,70.14180925792049,0.16750001907348633,-0.0884119121944118,-0.27549999952316284,-0.5517321412860756,0.0007321422397499333,-0.41361607040461923,-0.13738392864170645,0.39672462563323974,37.18592242361739,0.6521825258178708,0.13811607088145644,9,0.09500002861022949,0.21375000476837158,0.8156249523162842,1.2687500715255737,-0.3275001049041748,4,-0.08962963245533129,2.0999986886981277,3.3125,3.0000127156899135,3.462500095367432,2.469387040143879,3.539999961853028,-0.08962963245533129 1080,2002-09-09,3.3575000762939453,3.400000095367432,3.3250000476837163,3.400000095367432,95200.0,-0.0051851625795718,2.529412424687738,-0.6800003051757884,21.19204294189096,34.80843430979309,0.21767325485801114,0.30743873266135235,0.7031292182670761,1.385122684481555,69.8315874711135,0.07500004768371582,-0.09589157157223305,-0.2758749246597292,-0.5802217906231109,0.028471941303652493,-0.42804835764142,-0.12370149167803834,0.3793210752345275,35.449750934500244,4.315489544243405,0.1521734329816909,9,0.10874998569488525,0.22499990463256836,0.8043749332427979,1.279999852180481,-0.3125,0,-0.08413999171730668,1.2711861119193095,3.375,2.0999986886981277,3.3125,3.0000127156899135,3.462500095367432,-0.08413999171730668 1081,2002-09-10,3.337500095367432,3.3575000762939453,3.315000057220459,3.3575000762939453,293200.0,-0.005956807288769905,3.250005960470162,0.4705875753121726,21.192042941890975,32.60555404176062,0.20209779665059058,0.3110977852232346,0.6949203342433798,1.3848587906387606,69.73623575049209,0.04250001907348633,-0.10110301982354519,-0.2753749132156367,-0.6017878851161016,0.05103805868482825,-0.4385813991658689,-0.11216842726540444,0.3665117905025599,47.580666249306034,20.760042833577394,0.1632064859502324,9,0.10374999046325639,0.1887499094009395,0.7868748903274532,1.2687498331069942,-0.3000001907348637,1,-0.08014985902050864,2.529412424687738,3.3575000762939453,1.2711861119193095,3.375,2.0999986886981277,3.3125,-0.08014985902050864 1082,2002-09-11,3.3324999809265137,3.3624999523162837,3.2999999523162837,3.3250000476837163,269200.0,-0.001498161587428437,-1.173908356242166,-0.3749970197649052,22.45613095795808,30.093370461659482,0.1740609317998798,0.31512447025164736,0.6751822130649741,1.3701585925115287,69.24703358010024,0.0625,-0.11906897560555052,-0.26950002908706683,-0.6184480287188565,0.07944797054472286,-0.44397402890296167,-0.09502602927117199,0.3406711952245063,45.96772580935431,16.969324309001507,0.17447399981589484,9,0.1087501049041748,0.1937500238418579,0.7400001287460327,1.2062500715255737,-0.2850000858306885,2,-0.07726929773941249,3.250005960470162,3.337500095367432,2.529412424687738,3.3575000762939453,1.2711861119193095,3.375,-0.07726929773941249 1083,2002-09-12,3.2625000476837163,3.3399999141693115,3.2625000476837163,3.3125,227200.0,-0.021005231400882396,-2.0999976158119726,-6.6667196490450635,21.993114534362704,27.065925606311396,0.20923609415062971,0.3654672129323777,0.7186368920073027,1.419052805043512,68.86187829218203,0.07749986648559526,-0.13892812544839206,-0.31512496471404994,-0.6878406805178647,0.05759075108976486,-0.5014828226159573,-0.12876710681214254,0.38168086133146994,7.462714185263579,-22.98364289143869,0.1863578579019074,9,0.17624998092651323,0.2637499570846553,0.800625085830688,1.2637499570846553,-0.1000001430511479,3,-0.05747126352783338,-1.173908356242166,3.3324999809265137,3.250005960470162,3.337500095367432,2.529412424687738,3.3575000762939453,-0.05747126352783338 1084,2002-09-13,3.177500009536743,3.25,3.1524999141693115,3.25,198800.0,-0.026053651158509772,1.6896578939579792,1.4500011920940452,16.07717219281639,24.037462936262436,0.23946729502841757,0.4241719406323261,0.775959630209516,1.482997023655484,69.43598565118802,0.11000013351440474,-0.15579908797773845,-0.3696250081062318,-0.7689147266281098,0.029664710415646223,-0.5692698673671708,-0.16998014884529278,0.4394300483707596,10.101041238195862,-19.660057952693013,0.19964485926093908,9,0.22999989986419678,0.3299999237060547,0.8668750524520874,1.3487499952316284,0.2625000476837158,4,-0.028324127112255293,-2.0999976158119726,3.2625000476837163,-1.173908356242166,3.3324999809265137,3.250005960470162,3.337500095367432,-0.028324127112255293 1085,2002-09-16,3.0374999046325684,3.1749999523162837,2.9500000476837163,3.1749999523162837,532800.0,-0.044059828319114924,2.272724750614261,1.8965526313193202,13.698627989474573,20.080605472006344,0.3189476830378757,0.5305315396492691,0.8860849757499016,1.6007537772640275,70.14586770776938,0.2274999618530269,-0.18094573125804114,-0.47100011110305795,-0.9106363341342907,-0.03136388807182522,-0.6908182226186743,-0.2511819995874416,0.542275741775879,21.212091437158566,-8.027719245404558,0.21981811151561637,9,0.18750011920928955,0.36875009536743164,0.9906251430511475,1.4725000858306885,0.4375,0,0.003292178033653892,1.6896578939579792,3.177500009536743,-2.0999976158119726,3.2625000476837163,-1.173908356242166,3.3324999809265137,0.003292178033653892 1086,2002-09-17,3.0,3.0374999046325684,2.962500095367432,3.025000095367432,384800.0,-0.012345648003272758,2.0000095367977164,0.18181881234644062,13.73626244066719,18.70229392550612,0.3037340703494187,0.5329392073654224,0.8953986405524303,1.6161253069719876,70.71055126198465,0.07499980926513627,-0.2193758073577059,-0.4688750147819518,-0.942293376765738,0.004543347201834358,-0.7055841957738451,-0.2321658337900585,0.5167980865359745,12.121203363870103,-16.033929298443148,0.2367091809918932,9,0.2250000238418579,0.40625,1.018125057220459,1.434999942779541,0.497499942779541,1,0.015000025431315178,2.272724750614261,3.0374999046325684,1.6896578939579792,3.177500009536743,-2.0999976158119726,3.2625000476837163,0.015000025431315178 1087,2002-09-18,2.900000095367432,2.9749999046325684,2.765000104904175,2.9749999046325684,578000.0,-0.03333330154418934,4.600008900982923,2.99998092658636,12.820514074522578,18.261994557274935,0.3526357151555608,0.5947133751665423,0.9643408362005856,1.693190690480185,71.38451791575518,0.2349998950958252,-0.254932193005037,-0.5252499222755427,-1.039870109775976,-0.010629734775109423,-0.7825600160257591,-0.2679398285253263,0.5601181872833165,23.478266999043086,-6.4713049166047085,0.2573100937502165,9,0.19124996662139848,0.4137499332427974,1.0999999046325675,1.5225000381469722,0.7999999523162842,2,0.04741372577359004,2.0000095367977164,3.0,2.272724750614261,3.0374999046325684,1.6896578939579792,3.177500009536743,0.04741372577359004 1088,2002-09-19,2.900000095367432,2.934999942779541,2.8250000476837163,2.932499885559082,422000.0,0.0,4.866675991505895,0.4333316379080113,6.849315784330585,16.668358206434892,0.3218110389503477,0.5583650939779323,0.9343352680153258,1.6705023437656252,71.98019932433101,0.10999989509582475,-0.29374322037406664,-0.48399993181228584,-1.0288258246982078,0.06082596107363614,-0.7564128782552468,-0.21158698536932485,0.4767040059537275,27.83505560069952,1.240636967878359,0.27241294644296105,9,0.18250000476837114,0.4137499332427974,0.9781249165534969,1.4374999999999996,0.7749998569488517,3,0.05086199823372928,4.600008900982923,2.900000095367432,2.0000095367977164,3.0,2.272724750614261,3.0374999046325684,0.05086199823372928 1089,2002-09-20,2.9300000667572017,2.9300000667572017,2.799999952316284,2.8250000476837163,432000.0,0.010344817380417481,1.4761922062116102,-3.2307906744721913,10.3641433385976,15.465258250513406,0.24814463658958674,0.4954875548556772,0.8735761164008431,1.6181173989098139,72.49420585562977,0.13000011444091752,-0.31249779664164734,-0.41699995994567907,-0.9802438333993249,0.14624391350796673,-0.6986218966725017,-0.1353780232188564,0.37329955499391954,40.243908112282334,12.892300878716604,0.28162193672682284,9,0.1337499618530278,0.3837499618530278,0.9381248950958256,1.3574998378753667,0.7825000286102304,4,0.07935147869559178,4.866675991505895,2.900000095367432,4.600008900982923,2.900000095367432,2.0000095367977164,3.0,0.07935147869559178 1090,2002-09-23,2.9749999046325684,2.9749999046325684,2.875,2.9725000858306885,498800.0,0.015358306092180696,79.00572246065808,0.023807793788402615,16.369031231142884,14.929368060430285,0.16000775980709614,0.4142317063454688,0.8005266338555455,1.5509665890721038,72.82356726530256,0.09999990463256836,-0.3094477602258454,-0.3355001211166382,-0.8956659899435229,0.2246657477102465,-0.6155830555300805,-0.05541718670319584,0.2637037750969191,77.06420332701342,48.07346448789582,0.28008293441344223,9,0.08875012397766113,0.3237501382827759,0.8650000691413879,1.2750000953674316,0.7499999999999996,0,0.1563025773089297,1.4761922062116102,2.9300000667572017,4.866675991505895,2.900000095367432,4.600008900982923,2.900000095367432,0.1563025773089297 1091,2002-09-24,2.9200000762939453,2.9500000476837163,2.837500095367432,2.9024999141693115,622400.0,-0.018487337849315333,1.9032206460980596,7.000572246065809,16.81955599003973,14.303081952883803,0.16713300967855638,0.4298377189162834,0.831095083042972,1.5851069691496065,73.57724933076217,0.13749980926513627,-0.3166333318662842,-0.3514999508857728,-0.9060680613650094,0.2030681595934638,-0.6287840061253909,-0.07421589564615472,0.26185917445650464,73.80958057590631,41.15179732550116,0.27728405523961824,9,0.13249993324279785,0.3787499666213989,0.9137498736381531,1.3224999904632568,0.7549998760223384,1,0.1900684293964221,79.00572246065808,2.9749999046325684,1.4761922062116102,2.9300000667572017,4.866675991505895,2.900000095367432,0.1900684293964221 1092,2002-09-25,2.9500000476837163,2.9500000476837163,2.837500095367432,2.877500057220459,278800.0,0.010273962536277326,2.1034473686806354,4.142818217735479,24.014322215670703,14.527660584140246,0.08623840053914167,0.3625048473381889,0.7748967104736466,1.5348888327554504,74.12758055945321,0.11249995231628418,-0.324101355299506,-0.28599997758865303,-0.8265781158712486,0.25457816069394257,-0.5562890467299506,-0.015710908447355454,0.1818361055651807,85.7143635652718,49.86080677715066,0.2702890691412977,9,0.05750000476837114,0.3350000381469722,0.8687499165534969,1.2625000476837154,0.7549998760223389,2,0.18559318177832274,1.9032206460980596,2.9200000762939453,79.00572246065808,2.9749999046325684,1.4761922062116102,2.9300000667572017,0.18559318177832274 1093,2002-09-26,3.072499990463257,3.072499990463257,2.9749999046325684,3.0,230000.0,0.04152540366083213,1.6896578939579792,0.9999999999999939,30.032988342188645,16.078306822959384,-0.07380918491575361,0.2071092984212637,0.6262757211709307,1.3920391120185922,74.1468530994905,0.12249994277954057,-0.3292652027774716,-0.1358750343322752,-0.6484979910980684,0.37674792243351796,-0.3921865127151718,0.12043644405062137,0.015315836984273634,100.0,61.65819308435177,0.25631147838289664,9,-0.10249996185302734,0.1975001096725464,0.7212499976158142,1.1400001049041748,0.6175000667572021,3,0.20423110143796874,2.1034473686806354,2.9500000476837163,1.9032206460980596,2.9200000762939453,79.00572246065808,2.9749999046325684,0.20423110143796874 1094,2002-09-27,3.1949999332427983,3.1949999332427983,3.087500095367432,3.095000028610229,251200.0,0.039869794356312216,1.1499988079059484,1.3793092108508542,40.579696123242464,19.06509217115582,-0.21631337180421983,0.048296874146744884,0.4785396325119615,1.2486971807127545,74.35349977688483,0.12249994277954146,-0.33564538214495565,0.011249911785126354,-0.4491175022355187,0.4716173258057714,-0.21893379522519618,0.2414336187954489,-0.4299998283386235,100.0,58.76044297787766,0.2301837070103226,9,-0.21499991416931197,0.07500016689300493,0.5987500548362727,1.0175001621246333,0.505000114440918,4,0.1502347508928754,1.6896578939579792,3.072499990463257,2.1034473686806354,2.9500000476837163,1.9032206460980596,2.9200000762939453,0.1502347508928754 1095,2002-09-30,3.1949999332427983,3.1949999332427983,3.125,3.150000095367432,102000.0,0.0,2.1111193527707184,0.44999880790596364,41.543012010926795,22.154731012295773,-0.21414179663880883,0.014172765362781004,0.4560875576556809,1.2265658158364539,74.47968703606595,0.0699999332427983,-0.33743403885488554,0.03337491750717225,-0.37474100955749323,0.44149084457183774,-0.1706830460251605,0.237432881039505,-0.42139983177185103,100.0,57.10208312137254,0.20405796353233271,9,-0.21499991416931197,0.0625001192092891,0.5987500548362727,0.9925000667572017,0.505000114440918,0,0.16197188511343463,1.1499988079059484,3.1949999332427983,1.6896578939579792,3.072499990463257,2.1034473686806354,2.9500000476837163,0.16197188511343463 1096,2002-10-01,3.125,3.247499942779541,3.125,3.2000000476837163,426000.0,-0.021909212740343076,-2.2666630638993177,-1.666673730946323,38.56748551359736,25.015505616637412,-0.1391824585966348,0.05427028818153534,0.5071141921476938,1.2738026560187183,73.9433087344,0.12249994277954102,-0.32803848151283477,-0.015875017642974942,-0.38314544451201193,0.35139540922606205,-0.19951023107749366,0.16776019579154378,-0.3429719018936157,70.12195405614116,26.471709774779384,0.18363521343451858,10,-0.1012500524520874,0.1325000524520874,0.668749988079071,1.0625,0.5999999046325679,1,0.1919999694824217,2.1111193527707184,3.1949999332427983,1.1499988079059484,3.1949999332427983,1.6896578939579792,3.072499990463257,0.1919999694824217 1097,2002-10-02,2.9500000476837163,3.2000000476837163,2.9500000476837163,3.2000000476837163,1061600.0,-0.05599998474121082,1.0,3.3333312140584024,34.56789105970947,28.095347313901737,0.048786252813468156,0.19911511524185732,0.664020536027722,1.4253895702267037,73.563945563492,0.25,-0.30400425885273874,-0.1652499675750727,-0.5087838283872825,0.17828389323713711,-0.3370168979811776,0.0065169628310322025,-0.14935307579040558,0.0,-46.235485954579474,0.1717669304061049,10,0.07374989986419633,0.3037500381469722,0.8243749737739559,1.2374999523162837,0.7200000286102286,2,0.24576267556396258,-2.2666630638993177,3.125,2.1111193527707184,3.1949999332427983,1.1499988079059484,3.1949999332427983,0.24576267556396258 1098,2002-10-03,2.952500104904175,3.025000095367432,2.952500104904175,3.0,467600.0,0.0008474770101856155,-2.0526379191784514,0.18999958038330078,37.90322249852589,31.155244998338212,0.06092321325345473,0.17735500108214852,0.6413903790788802,1.3998520853759606,72.63333416167306,0.07500004768371582,-0.276507675698503,-0.1447499155998231,-0.4824429153427867,0.19294308414314054,-0.3135964154713049,0.024096584271658728,-0.1339790141754147,0.8403556645467963,-47.90185496599592,0.16884649987148181,10,0.08999991416931152,0.2762500047683716,0.8324999213218689,1.2349998950958252,0.7174999713897701,3,0.25486868486539915,1.0,2.9500000476837163,-2.2666630638993177,3.125,2.1111193527707184,3.1949999332427983,0.25486868486539915 1099,2002-10-04,3.072499990463257,3.072499990463257,3.0,3.0,557600.0,0.04064348223383951,1.0,-1.5263189595892164,51.923083473044144,35.105695247438355,-0.041054663703606664,0.03534262928234888,0.4990965715086917,1.256480332283803,71.48234442678547,0.11999988555908203,-0.2328427149737049,-0.009625029563903986,-0.32101102118562697,0.301760962057819,-0.16531802537476548,0.1460679662469575,-0.23681974565246566,41.176465874074786,-10.591733255618792,0.15569299581086157,10,-0.029999971389770508,0.15625011920928955,0.7050000429153442,1.1150000095367432,0.5775001049041752,4,0.20097642593128162,-2.0526379191784514,2.952500104904175,1.0,2.9500000476837163,-2.2666630638993177,3.125,0.20097642593128162 1100,2002-10-07,3.0750000476837163,3.0750000476837163,3.005000114440918,3.0750000476837163,208400.0,0.0008136882760680919,1.0,0.0,54.285720513796576,39.26860241674467,-0.031154148223247802,0.011165695246481366,0.4724212818742273,1.2298667328285817,70.26013023148523,0.0699999332427983,-0.18248444902139882,0.0070000290870670945,-0.2761383600836447,0.29013841825777886,-0.1345691654982888,0.14856922367242298,-0.22284701495417503,42.01682153862188,-14.156468851668976,0.14156919458535577,10,-0.032500028610229936,0.15125000476837114,0.7024999856948848,1.099999904632568,0.5125000476837158,0,0.2032520293685165,1.0,3.072499990463257,-2.0526379191784514,2.952500104904175,1.0,2.9500000476837163,0.2032520293685165 1101,2002-10-08,3.0699999332427983,3.1124999523162837,3.0125000476837163,3.025000095367432,262800.0,-0.0016260534515062375,-1.8571428571428317,100.0,60.89743256647068,43.36672578905578,-0.0029490697146163924,-0.005167086685510913,0.45462389463346176,1.2098008200445913,68.81378077180334,0.09999990463256747,-0.13666146951763025,0.015374922752380726,-0.2378529927694104,0.26860283827417186,-0.11123903500851506,0.14198888051327652,-0.20203302411125712,47.99995422363281,-11.800563127905548,0.12661395776089565,10,0.028750061988830122,0.1437500715255733,0.6993750929832454,1.0962500572204585,0.4300000667572017,1,0.2052117681238701,1.0,3.0750000476837163,1.0,3.072499990463257,-2.0526379191784514,2.952500104904175,0.2052117681238701 1102,2002-10-09,3.0750000476837163,3.0924999713897705,3.0,3.0924999713897705,67600.0,0.0016287018077021376,9.571471389645776,-0.38888859454389374,61.14649933014976,46.8237825654959,0.013015457477639991,-0.0320929974660733,0.4270591029854809,1.1795491973266734,67.27958175761725,0.09249997138977051,-0.10060063700456912,0.033250033855438677,-0.18413932039049064,0.250639388101368,-0.07544464326752598,0.14194471097840333,-0.19185181720625488,76.562537252939,12.193211559930646,0.10869467712296463,10,0.023749947547912154,0.05750000476837114,0.6368750333786006,1.0500000715255733,0.47499990463256747,2,0.2113820640225592,-1.8571428571428317,3.0699999332427983,1.0,3.0750000476837163,1.0,3.072499990463257,0.2113820640225592 1103,2002-10-10,3.0750000476837163,3.0750000476837163,3.0,3.0,80800.0,0.0,-1.0000000000000118,-4.285735694823022,59.602652352703075,48.937444368769306,0.014983008391195707,-0.049392649019095014,0.40725298005105115,1.1542409246775756,65.58298342489574,0.07500004768371626,-0.059493630660732766,0.04262503385543859,-0.14936909909584983,0.234619166806727,-0.05337203262020562,0.1386221003310828,-0.17727774871417168,66.66673730923922,-0.7231324527231493,0.09599706647564425,10,0.023749947547912154,0.05750000476837114,0.614374995231628,1.0249999761581416,0.4624998569488521,3,0.19349594126296688,9.571471389645776,3.0750000476837163,-1.8571428571428317,3.0699999332427983,1.0,3.0750000476837163,0.19349594126296688 1104,2002-10-11,3.087500095367432,3.0999999046325684,3.0450000762939453,3.087500095367432,2030000.0,0.004065056094269437,3.4000534065767947,0.0,57.78548197192174,50.74216325332429,-0.016058202882802686,-0.0727087947386571,0.3766985717983018,1.1163281868869332,63.484575627579154,0.05499982833862305,-0.0290850639039979,0.059625077247619895,-0.12198515297341261,0.2412353074686524,-0.03118003786289636,0.15043019235813615,-0.17578669064548746,77.77789551539831,11.13209389731854,0.09080511511051635,10,0.011249899864196333,0.0037499666213984817,0.4606249332427974,0.876250028610229,0.4599997997283931,4,0.1886639556061913,-1.0000000000000118,3.0750000476837163,9.571471389645776,3.0750000476837163,-1.8571428571428317,3.0699999332427983,0.1886639556061913 1105,2002-10-14,3.047499895095825,3.0999999046325684,3.0274999141693115,3.0999999046325684,218800.0,-0.012955530052168873,1.7619038968942011,-100.0,59.010585107655636,53.01361876377521,0.0009150215669451178,-0.0336460586889622,0.39949985503976926,1.1313432200272437,61.00883511782651,0.07249999046325684,-0.011109569416070553,0.01912487745285052,-0.16265191282052172,0.20090166772622275,-0.0717635176838356,0.11001327258953664,-0.1223550288515769,42.2221468701457,-22.546001847071075,0.0908883951366861,10,0.02750015258789107,0.03500020503997803,0.48187512159347534,0.9100000858306885,0.47500014305114746,0,0.1977031077970428,3.4000534065767947,3.087500095367432,-1.0000000000000118,3.0750000476837163,9.571471389645776,3.0750000476837163,0.1977031077970428 1106,2002-10-15,3.0450000762939453,3.0499999523162837,3.0174999237060547,3.0499999523162837,514800.0,-0.0008202851149897716,12.000333794289482,0.09523571645904486,56.98529553557744,55.50444148331609,-0.010199083710678902,-0.029093741597153056,0.3875603043611231,1.109148528790886,58.42043825271428,0.03250002861022905,-0.01112238673388477,0.014375054836273105,-0.16703654906665788,0.1957866587392041,-0.07633074711519239,0.1050808567877386,-0.10696100698828515,45.00011920940324,-16.411327690029445,0.09070580195146552,10,-0.01250004768371582,0.01874995231628418,0.4793749451637268,0.9124999046325684,0.5049998760223384,1,0.1781609213401929,1.7619038968942011,3.047499895095825,3.4000534065767947,3.087500095367432,-1.0000000000000118,3.0750000476837163,0.1781609213401929 1107,2002-10-16,3.0374999046325684,3.0499999523162837,3.025000095367432,3.0499999523162837,1948000.0,-0.002463110500314114,2.9999618531730046,2.5000715273474223,46.90264889232475,56.504377749293745,0.01231306490550832,-0.011345971320543047,0.37943029427094643,1.0914602874249297,55.46647977104975,0.02499985694885165,-0.013549917603199457,-1.0728836041806744e-07,-0.1706720859773685,0.17067187140064766,-0.08533609663286468,0.08533588205614384,-0.08708240038795312,37.49994039529838,-18.244191416711516,0.08533598934450412,10,0.01875007152557373,0.026250123977661133,0.44625014066696167,0.9200000762939453,0.5475001335144043,2,0.15226341066284843,12.000333794289482,3.0450000762939453,1.7619038968942011,3.047499895095825,3.4000534065767947,3.087500095367432,0.15226341066284843 1108,2002-10-17,3.047499895095825,3.0499999523162837,3.025000095367432,3.0499999523162837,521600.0,0.003292178033653892,18.999427808512976,0.20000381468268535,33.70166560937105,54.47977576444118,0.019227973028006495,-0.010254833249839113,0.3524657400111386,1.0573117675412558,52.35288570247148,0.02499985694885165,-0.007171132699952842,0.0026248931884764737,-0.15530137310857084,0.1605511594855238,-0.07633823996004718,0.08158802633700013,-0.08519909330981301,36.36361009161055,-13.213113156445644,0.07896313314852357,10,0.008750081062316895,0.005000114440917969,0.43625015020370483,0.9037501811981201,0.5650000572204585,3,0.16488927793864883,2.9999618531730046,3.0374999046325684,12.000333794289482,3.0450000762939453,1.7619038968942011,3.047499895095825,0.16488927793864883 1109,2002-10-18,3.1624999046325684,3.1624999046325684,3.077500104904175,3.0999999046325684,842000.0,0.03773585348495212,1.7199935913085938,-24.999427808511022,47.13656313635136,53.68542494472504,-0.09125993999376147,-0.11272280403677071,0.22503387221945825,0.9195448153989023,48.55703598526021,0.11500000953674316,0.022499578284616017,0.10599991083145133,-0.050544960705021236,0.2625447823679239,0.027727475063215046,0.1842723465996876,-0.18879113720681495,100.0,54.45507150891977,0.07827243576823621,10,-0.08124995231628418,-0.15499985218048096,0.3200001120567322,0.7700002193450928,0.4825000762939453,4,0.11857707867459011,18.999427808512976,3.047499895095825,2.9999618531730046,3.0374999046325684,12.000333794289482,3.0450000762939453,0.11857707867459011 1110,2002-10-21,3.440000057220459,3.4649999141693115,3.1749999523162837,3.1749999523162837,1169600.0,0.08774708646833362,-1.1886780909606967,4.240001678466804,70.32256933207162,54.73266236312515,-0.34815187231128153,-0.3727091183146065,-0.06192988059180271,0.6208598218706811,45.05616387905243,0.30250000953674316,0.0558330055252263,0.3602500557899475,0.13266609241375393,0.5878340191661411,0.2464580741018505,0.4740420374780445,-0.45533964278055405,94.41343966890985,49.83020933745711,0.11379198168809684,10,-0.20750010013580322,-0.3250000476837158,0.017499864101409912,0.43624985218048096,0.1475000381469731,0,0.03124995235093886,1.7199935913085938,3.1624999046325684,18.999427808512976,3.047499895095825,2.9999618531730046,3.0374999046325684,0.03124995235093886 1111,2002-10-22,3.4749999046325684,3.4749999046325684,3.4124999046325684,3.4500000476837163,434800.0,0.010174374078467219,4.000028610393202,0.09433904548034844,91.33854099200823,58.087333658887204,-0.3572271736026229,-0.38366877307014846,-0.10771304374865043,0.5662603041973577,41.32904177658928,0.0625,0.06720749865642883,0.36749991178512564,0.09169491058590706,0.6433049129843442,0.22959741118551635,0.5054024123847349,-0.46151912020889885,100.0,47.72104233210993,0.13790250059960926,10,-0.23749995231628418,-0.3549998998641968,-0.1593748927116394,0.30000007152557373,0.1000001430511479,1,0.01366910354474582,-1.1886780909606967,3.440000057220459,1.7199935913085938,3.1624999046325684,18.999427808512976,3.047499895095825,0.01366910354474582 1112,2002-10-23,3.497499942779541,3.5625,3.4749999046325684,3.5,435200.0,0.006474831299125405,-2.6842041861165487,-0.10000286103932199,91.6030125895843,61.642929240762896,-0.3503343988774934,-0.3826679933988837,-0.13459028473275048,0.5256891660392897,37.59145560638654,0.08750009536743164,0.07804179104096143,0.3626249551773073,0.046853280428524435,0.6783966299260902,0.20473911780291587,0.5205107925516987,-0.4470976287391597,87.90696395287871,27.918395359497026,0.15788583737439146,10,-0.20749998092651367,-0.3337498903274536,-0.18187493085861206,0.2775000333786011,0.05250000953674272,2,0.015010724916558527,4.000028610393202,3.4749999046325684,-1.1886780909606967,3.440000057220459,1.7199935913085938,3.1624999046325684,0.015010724916558527 1113,2002-10-24,3.7000000476837163,3.7000000476837163,3.4874999523162837,3.5,424000.0,0.05789852986909394,1.1250004470347288,-79.99818806027102,92.5423382521331,65.50480216078638,-0.5083089880725042,-0.5646994136575314,-0.34565235776013603,0.30571284773796537,35.517355203420124,0.21250009536743253,0.09024056266467584,0.5337500572204594,0.13127908608072403,0.9362210283601948,0.3325145716505915,0.7349855427903274,-0.5983879650473729,100.0,36.07729497903575,0.20123548556986776,10,-0.341250061988831,-0.45000004768371626,-0.49750000238418624,-0.01875007152557462,-0.17499995231628418,3,-0.03108108325802217,-2.6842041861165487,3.497499942779541,4.000028610393202,3.4749999046325684,-1.1886780909606967,3.440000057220459,-0.03108108325802217 1114,2002-10-25,3.6749999523162837,3.6749999523162837,3.565000057220459,3.650000095367432,403200.0,-0.006756782444660603,7.800041961910307,0.12499925494211322,89.473641282013,68.88958618015943,-0.4371824636954087,-0.5290181548989228,-0.33089018201025233,0.3141114665119087,34.68584707383621,0.13499999046325728,0.10355395372333698,0.4847499608993524,0.022285474420235207,0.9472144473784696,0.2535177176597938,0.715982204138911,-0.5015813138742558,95.23807793788386,27.36528518909354,0.23123224323955854,10,-0.3162499666213985,-0.42499995231628374,-0.4768748879432674,-0.029999852180480513,-0.10999989509582475,4,-0.017006802941754384,1.1250004470347288,3.7000000476837163,-2.6842041861165487,3.497499942779541,4.000028610393202,3.4749999046325684,-0.017006802941754384 1115,2002-10-28,3.712500095367432,3.712500095367432,3.625,3.6749999523162837,125600.0,0.010204120690535667,3.6666539510575338,1.5000143051966899,90.53625027038282,72.61747003958224,-0.41396509463895237,-0.5541733924510859,-0.37912892791926245,0.26045854714122996,33.87646674178683,0.08750009536743208,0.12233589656160282,0.4963750958442694,-0.021765495561774983,1.0145156872503138,0.237304800141247,0.7554453915472918,-0.47589168781640145,100.0,28.390126715079504,0.2590702957030222,10,-0.34375,-0.4375,-0.5237500667572026,-0.08125007152557417,-0.1425001621246338,0,-0.018181848540595902,7.800041961910307,3.6749999523162837,1.1250004470347288,3.7000000476837163,-2.6842041861165487,3.497499942779541,-0.018181848540595902 1116,2002-10-29,3.724999904632568,3.744999885559082,3.6749999523162837,3.712500095367432,232800.0,0.003366951904117954,1.666675749318818,0.3333269755287788,90.62496926637138,77.47550563669853,-0.35745309873843434,-0.5474879541046946,-0.4018793367350413,0.2317146611621741,33.6317052181349,0.0699999332427983,0.1456137671183102,0.4788749098777765,-0.08455086227185271,1.0423006820274057,0.19716202380296188,0.7605877959525911,-0.42176666078724123,92.592599133569,20.716550583098666,0.28171288607481465,10,-0.3399999141693111,-0.4337499141693111,-0.543749868869781,-0.09374988079071,-0.13749980926513583,1,-0.036912701418900795,3.6666539510575338,3.712500095367432,7.800041961910307,3.6749999523162837,1.1250004470347288,3.7000000476837163,-0.036912701418900795 1117,2002-10-30,3.6749999523162837,3.7000000476837163,3.625,3.670000076293945,86800.0,-0.013422806334599358,1.7272711509533845,0.39999618524455427,85.29409619764598,83.20799792428464,-0.23190075152050493,-0.46418702927618183,-0.3622775751338434,0.2654140566467178,32.467137143046514,0.09999990463256792,0.17332808977939118,0.3926249623298639,-0.1837234986573537,0.9689734233170815,0.10445073183625508,0.6807991928234727,-0.3010840457967561,72.815552858107,0.2689717653890398,0.2881742304936089,10,-0.2637499570846553,-0.3837499618530269,-0.49937492609024003,-0.05624997615814209,-0.02749991416931108,2,-0.02721085875648499,1.666675749318818,3.724999904632568,3.6666539510575338,3.712500095367432,7.800041961910307,3.6749999523162837,-0.02721085875648499 1118,2002-10-31,3.704999923706055,3.704999923706055,3.625,3.6875,109600.0,0.008163257626945919,8.142888283378333,3.500071527347378,85.59075568356701,87.48068598508637,-0.17749124138369243,-0.4584247335164213,-0.4010102175609047,0.21912249032289166,31.249496896296154,0.07999992370605513,0.20813768837897717,0.38499994277954164,-0.19887548575488667,0.96887537131397,0.09306222851232748,0.6769376570467558,-0.2717105805401987,77.77777777777803,5.649492215611474,0.29193771426721404,10,-0.24500000476837203,-0.3574999570846562,-0.5587498545646672,-0.11624991893768355,-0.0374999046325688,3,-0.04183535076425249,1.7272711509533845,3.6749999523162837,1.666675749318818,3.724999904632568,3.6666539510575338,3.712500095367432,-0.04183535076425249 1119,2002-11-01,3.690000057220459,3.7174999713897705,3.6375000476837163,3.662499904632568,67600.0,-0.00404854704304336,-1.064517716838238,1.5714441416893588,88.13057471472533,89.45935324982568,-0.08917415289565334,-0.4161263509048876,-0.39332429050470985,0.21801724191936867,30.478898105733837,0.07999992370605424,0.2561027035541348,0.3391250729560853,-0.2548629555916637,0.9331131015038343,0.042131058682210565,0.63611908722996,-0.2068370272716864,54.16676600783603,-20.846204376352574,0.29699401427387456,11,-0.11125016212463379,-0.34250009059906006,-0.5699999928474426,-0.15125000476837158,0.07500004768371582,4,-0.04471543612314066,8.142888283378333,3.704999923706055,1.7272711509533845,3.6749999523162837,1.666675749318818,3.724999904632568,-0.04471543612314066 1120,2002-11-04,3.7000000476837163,3.7374999523162837,3.6749999523162837,3.7174999713897705,106000.0,0.0027100244737638945,1.1739173701756758,-0.636357331113859,88.52940359742709,89.14722687264998,-0.0652794475074967,-0.397270384718579,-0.41180113954091047,0.19220595634355098,29.73409112708548,0.0625,0.3162324702718191,0.3178750634193426,-0.28074677926334424,0.9164969061020294,0.01856414207799917,0.617185984760686,-0.17494312083729424,62.50009934116974,-15.635574720580713,0.2993109213413434,11,-0.09000015258789107,-0.35250008106231734,-0.5749999880790715,-0.16124999523162886,0.10749983787536577,0,-0.03648648343876926,-1.064517716838238,3.690000057220459,8.142888283378333,3.704999923706055,1.7272711509533845,3.6749999523162837,-0.03648648343876926 1121,2002-11-05,3.7000000476837163,3.7000000476837163,3.625,3.7000000476837163,320000.0,0.0,1.0,-0.0,89.31751724325278,88.89328294527982,-0.033533122091042866,-0.36643993198608094,-0.42029158696574953,0.17539587018683855,29.150559172697545,0.07500004768371626,0.3662810423090037,0.28637505769729676,-0.3093873510227749,0.8821374664173685,-0.01150614666273908,0.5842562620573326,-0.13975224744326864,66.66673730923922,-15.922979651850142,0.2978812043600358,11,-0.08375012874603316,-0.35250008106231734,-0.5812500119209294,-0.16124999523162886,0.125,1,-0.03513516561230878,1.1739173701756758,3.7000000476837163,-1.064517716838238,3.690000057220459,8.142888283378333,3.704999923706055,-0.03513516561230878 1122,2002-11-06,3.724999904632568,3.724999904632568,3.662499904632568,3.7000000476837163,203200.0,0.006756718007207008,4.00002861039338,100.0,89.50438120288092,88.55573216202959,-0.025555870228988642,-0.35863396562050776,-0.45237692983659405,0.1335606407150709,28.528886544995146,0.0625,0.378256221815239,0.27887492179870543,-0.3099854443731833,0.8677352879705937,-0.015555261287238942,0.5733051048846498,-0.13519177074113875,88.88884179384091,0.433168439290057,0.2944301830859442,11,-0.06999993324279741,-0.377499938011169,-0.5843749046325679,-0.1862498521804805,0.09500002861023038,2,-0.036912701418900795,1.0,3.7000000476837163,1.1739173701756758,3.7000000476837163,-1.064517716838238,3.690000057220459,-0.036912701418900795 1123,2002-11-07,3.670000076293945,3.732500076293945,3.6375000476837163,3.724999904632568,163600.0,-0.014765054965564683,1.714279875477662,-2.2000057220787186,81.81820627834854,87.70512827273353,0.02764847229442191,-0.2706489963152454,-0.4041194475957117,0.17223230598030836,27.776388423493774,0.0950000286102286,0.3748921363001405,0.19412509202957118,-0.37559849927223476,0.7638486833313771,-0.09073670362133202,0.47898688768047437,-0.05536126213569137,40.000084771086044,-45.05398116891387,0.284861795650903,11,0.014999866485596147,-0.32125008106231645,-0.5312500596046443,-0.18874990940093905,0.1624999046325688,3,-0.006130800457555652,4.00002861039338,3.724999904632568,1.0,3.7000000476837163,1.1739173701756758,3.7000000476837163,-0.006130800457555652 1124,2002-11-08,3.670000076293945,3.670000076293945,3.625,3.670000076293945,174800.0,0.0,1.0,-0.0,72.11540754026971,85.65836796938763,0.030021763836219684,-0.2369189883749283,-0.41301567633293645,0.15637706151028086,27.220365355626885,0.04500007629394487,0.36971957776788145,0.16500009298324558,-0.38015325008899437,0.7101534360554851,-0.10757657855287439,0.43757676451936556,0.07499980926513716,40.000084771086044,-42.057855447987784,0.2725766715361198,11,0.014999866485596147,-0.29750013351440385,-0.5343750119209285,-0.20124995708465576,0.17999982833862305,4,-0.0006812144873258319,1.714279875477662,3.670000076293945,4.00002861039338,3.724999904632568,1.0,3.7000000476837163,-0.0006812144873258319 1125,2002-11-11,3.650000095367432,3.6649999618530273,3.5999999046325684,3.6649999618530273,239600.0,-0.005449585970229487,7.6667514384715645,-100.0,67.32676399187582,83.06967849444369,0.04495084244789593,-0.17862504661994327,-0.40071585211659366,0.1610029751761446,26.431488589215814,0.07000017166137651,0.34372694840604634,0.11487510204315221,-0.38884394510034204,0.6185941491866469,-0.13698442152859513,0.36673462561489956,0.09259979248046823,37.73594411835669,-40.31530303119023,0.25185952357174735,11,0.018749833106994185,-0.27750015258789107,-0.5143750309944157,-0.18124997615814298,-0.1425001621246338,0,0.03150685110466167,1.0,3.670000076293945,1.714279875477662,3.670000076293945,4.00002861039338,3.724999904632568,0.03150685110466167 1126,2002-11-12,3.587500095367432,3.662499904632568,3.5499999523162837,3.662499904632568,199600.0,-0.017123287223834494,2.0000063578449803,5.0000317894269255,58.25690080117453,80.06554567261352,0.09598969421522296,-0.07736496789397451,-0.3436578247639197,0.20717029387093566,25.348067599479172,0.11249995231628418,0.3186517203442998,0.025250101089477894,-0.4226776600382487,0.47317786221720404,-0.19871377947438518,0.24921398165334097,0.14939579315185503,20.548009630798138,-53.93265534366587,0.2239638805638631,11,0.05624985694885165,-0.21500015258789107,-0.4531250596046452,-0.11874997615814298,0.02249979972839311,1,0.06132398169849185,7.6667514384715645,3.650000095367432,1.0,3.670000076293945,1.714279875477662,3.670000076293945,0.06132398169849185 1127,2002-11-13,3.5,3.587500095367432,3.477499961853028,3.587500095367432,264400.0,-0.02439026983732251,1.5142860256892077,1.166670905229983,26.744158323394615,73.52703485481659,0.17439499583843965,0.04907727196514111,-0.26023022790304706,0.2797787364874522,23.95220291096648,0.1100001335144043,0.2844725145017173,-0.0853749990463255,-0.46118392710510747,0.29043392901245646,-0.2732794630757165,0.10252946498306548,0.225682132347107,8.82354041146339,-59.85021857315471,0.187904464029391,11,0.10749995708465576,-0.12750005722045898,-0.34375,-0.031249880790710893,0.055000066757201704,2,0.09285715648106185,2.0000063578449803,3.587500095367432,7.6667514384715645,3.650000095367432,1.0,3.670000076293945,0.09285715648106185 1128,2002-11-14,3.5499999523162837,3.5499999523162837,3.4749999046325684,3.5,86000.0,0.014285700661795353,2.000004768376165,-0.5714274036653672,36.263719564914375,67.76405094928204,0.1118592984882607,0.04074248193143282,-0.3089699497692915,0.2139489113377846,22.472439986247572,0.07500004768371538,0.24804960619253347,-0.06050004959106481,-0.33966048848158126,0.21866038929945164,-0.2000802690363228,0.0790801698541932,0.1558276063912971,38.46152905647445,-25.74279289608461,0.13958021944525817,11,0.056249976158142534,-0.17750000953674272,-0.4343749284744258,-0.08124983310699463,0.012500047683716264,3,0.07605633367694731,1.5142860256892077,3.5,2.0000063578449803,3.587500095367432,7.6667514384715645,3.650000095367432,0.07605633367694731 1129,2002-11-15,3.5374999046325684,3.587500095367432,3.5,3.5750000476837163,106800.0,-0.003521140239891918,1.7999923706345469,-0.7500035762821127,29.65110992332879,61.22201831882667,0.11225735072157628,0.08725043425720136,-0.2973438101285506,0.21026593466877053,22.43338994778429,0.08750009536743208,0.21628849902366643,-0.09175009727478045,-0.27968277984251877,0.09618258529295787,-0.1857164385586496,0.002216244009088708,0.14524488866751106,32.89472693551909,-25.675358806745948,0.09396634128386927,11,0.06625008583068848,-0.15625,-0.42187488079071045,-0.08874976634979248,0.012500047683715376,4,0.08339224996377381,2.000004768376165,3.5499999523162837,1.5142860256892077,3.5,2.0000063578449803,3.587500095367432,0.08339224996377381 1130,2002-11-18,3.547499895095825,3.5750000476837163,3.5,3.5350000858306885,74800.0,0.0028268525039849557,1.2222198674748,-0.33332697552880647,29.239742273417093,54.54670998884493,0.08755796000599991,0.0903492491343365,-0.30755536480295786,0.18369735216556027,22.703157320084106,0.07500004768371626,0.17957566783280754,-0.08712509870529184,-0.2576064730445111,0.08335627563392745,-0.1723657858749017,-0.0018844115356819735,0.1144704093375033,38.66666158040374,-14.95539317849898,0.0852406871696097,11,0.05625009536743164,-0.16624999046325684,-0.4524998664855957,-0.1337498426437378,0.02750015258789107,0,0.08527132303934049,1.7999923706345469,3.5374999046325684,2.000004768376165,3.5499999523162837,1.5142860256892077,3.5,0.08527132303934049 1131,2002-11-19,3.5225000381469727,3.595000028610229,3.5,3.5625,492400.0,-0.007047176233440644,-1.2352937876560834,-3.2000457770656903,31.05588480072032,48.05243261082708,0.094689177371861,0.12552593706797488,-0.282417176775855,0.19241380306144817,22.9902231973438,0.09500002861022905,0.13969406459407452,-0.11449996232986459,-0.27674249921959904,0.047742574559869855,-0.1956212307747318,-0.03337869388499737,0.12077322630627974,39.58340369985531,-11.131172353454545,0.0811212684448673,11,0.08124995231628418,-0.1412501335144043,-0.44374996423721313,-0.14625000953674316,0.05250000953674361,1,-0.0042583689827482285,1.2222198674748,3.547499895095825,1.7999923706345469,3.5374999046325684,2.000004768376165,3.5499999523162837,-0.0042583689827482285 1132,2002-11-20,3.5499999523162837,3.5499999523162837,3.490000009536743,3.5,332400.0,0.007806930836479875,1.4000000000000248,-1.249999999999989,30.624973550397684,42.364295641054774,0.04442693990395474,0.10768175747974151,-0.309295163079621,0.15066089351993073,22.705053104699836,0.05999994277954057,0.09664435131633997,-0.0896250486373904,-0.24386578557348626,0.06461568829870545,-0.16674541710543833,-0.012504680169342475,0.07644597615490012,62.49997516475686,14.58045590922191,0.07712036846804782,11,0.0225000381469731,-0.1649999618530269,-0.5018749237060542,-0.17999994754791215,0.02500009536743253,2,0.016901392559285355,-1.2352937876560834,3.5225000381469727,1.2222198674748,3.547499895095825,1.7999923706345469,3.5374999046325684,0.016901392559285355 1133,2002-11-21,3.5850000381469727,3.595000028610229,3.5,3.5074999332427983,177600.0,0.009859179239665172,-1.0540553079724524,1.550003576282102,37.49998580840433,38.5181376708475,-0.0043565166974941505,0.0670627576374958,-0.34099714185934094,0.10122713178562304,21.818639196923602,0.09500002861022905,0.05153966085530737,-0.048874962329864324,-0.2022104827140745,0.10446055805434584,-0.12554272252196963,0.02779279786224098,0.02630128794034947,90.47620128882286,41.55630031528558,0.07666776019210511,11,-0.015000104904174805,-0.20000004768371582,-0.5250000357627869,-0.27125000953674316,-0.039999961853027344,3,-0.008368192767238436,1.4000000000000248,3.5499999523162837,-1.2352937876560834,3.5225000381469727,1.2222198674748,3.547499895095825,-0.008368192767238436 1134,2002-11-22,3.6124999523162837,3.6124999523162837,3.5625,3.5799999237060547,68800.0,0.0076708267438472255,2.076917433884809,0.4193546402345387,39.999978201705986,35.48182813860642,-0.04567364895752979,0.03651243332585041,-0.36207117322639304,0.05950650515704714,20.94285494829284,0.049999952316283736,0.0016465991536369629,-0.018250048160553423,-0.1706009465391789,0.13410085021807205,-0.09442549734986638,0.05792540102875954,-0.13750004768371538,100.0,50.616875885709405,0.07617544918931284,11,-0.043750047683715376,-0.20124995708465532,-0.5581249594688411,-0.29874992370605424,-0.08999991416931108,4,-0.01384081743287624,-1.0540553079724524,3.5850000381469727,1.4000000000000248,3.5499999523162837,-1.2352937876560834,3.5225000381469727,-0.01384081743287624 1135,2002-11-25,3.6449999809265137,3.6475000381469727,3.587500095367432,3.6475000381469727,149200.0,0.008996547830925516,46.99885561701281,-0.07692476983457538,44.14892348836128,33.914275103849384,-0.08823654829871597,-0.0013742796410003422,-0.38312186574347074,0.012830378686864208,19.942400157171697,0.05999994277954057,-0.03519877293638096,0.01762498617172259,-0.1300185766340367,0.1652685489774819,-0.05619679523115728,0.09144676757460246,-0.16725007534027103,98.41266237059172,49.10012725619025,0.07382178140287966,11,-0.08375000953674316,-0.18500006198883057,-0.6006249785423279,-0.3312499523162842,0.05500006675720259,0,-0.026063108122728162,2.076917433884809,3.6124999523162837,-1.0540553079724524,3.5850000381469727,1.4000000000000248,3.5499999523162837,-0.026063108122728162 1136,2002-11-26,3.587500095367432,3.650000095367432,3.587500095367432,3.6475000381469727,120000.0,-0.015775002979414476,-1.0833353201567515,23.999427808506404,36.318415513874356,34.978081458347134,-0.03434880672102869,0.04774416143655591,-0.3133958183104961,0.05703309706170545,18.731521167453348,0.0625,-0.05798504223063894,-0.03299990892410243,-0.17416612485822558,0.10816630701002072,-0.103583016891164,0.03758319904295915,-0.10296018447876021,60.937520954746795,15.94410795497317,0.07058310796706158,11,-0.025000095367432085,-0.00875020027160689,-0.4137501120567326,-0.2737500667572026,0.11249995231628418,1,-0.0034843337564944843,46.99885561701281,3.6449999809265137,2.076917433884809,3.6124999523162837,-1.0540553079724524,3.5850000381469727,-0.0034843337564944843 1137,2002-11-27,3.5750000476837163,3.625,3.5499999523162837,3.625,77200.0,-0.0034843337564944843,2.0000047683761473,0.8333333333333321,39.6739054379674,35.35699099979747,-0.011277103087370843,0.055198392374904426,-0.28533899439096233,0.05546944715728186,17.779171533248487,0.07500004768371626,-0.07761197281285703,-0.04049996137618983,-0.18061835503391022,0.09961843228153056,-0.11055915820505025,0.029559235452670585,-0.08053252572631875,50.00000000000014,4.1942392882644555,0.0700591968288603,11,-0.004999995231628862,0.03499984741210893,-0.3962500691413884,-0.26125001907348677,0.15999984741210893,2,0.0,-1.0833353201567515,3.587500095367432,46.99885561701281,3.6449999809265137,2.076917433884809,3.6124999523162837,0.0 1138,2002-11-28,3.5499999523162837,3.5750000476837163,3.5374999046325684,3.5750000476837163,645600.0,-0.006993033575938057,1.999999999999929,0.500002384188087,37.62885052233341,36.24340662190909,0.015335705553165546,0.07166519634672008,-0.2447518790543155,0.06695596481936983,16.688714097714445,0.037500143051147905,-0.08891191781285501,-0.05775005817413392,-0.19412130325322607,0.07862118690495823,-0.12593568071368022,0.010435564365412375,-0.046200475954284226,11.111134658584735,-33.965469362793,0.06818562253954613,11,0.020000100135803667,0.05999994277954146,-0.32312494516372636,-0.23624992370605424,0.19749999046325728,3,0.007042280479784502,2.0000047683761473,3.5750000476837163,-1.0833353201567515,3.587500095367432,46.99885561701281,3.6449999809265137,0.007042280479784502 1139,2002-11-29,3.525000095367432,3.5750000476837163,3.525000095367432,3.5750000476837163,87600.0,-0.00704221331961985,1.0,1.9999904632931444,37.24489200119888,37.13286770277374,0.04288591142414555,0.08819148669715249,-0.2051012687827778,0.07792017350544,15.406985158056713,0.04999995231628418,-0.0762364422027888,-0.0744999170303342,-0.20988049730309255,0.06088066324242414,-0.14219020716671338,-0.006809626893955034,-0.012428581865106647,0.0,-44.104722916271264,0.06769029013637923,11,0.04499995708465532,0.08499979972839311,-0.22062510251998946,-0.2112500667572026,0.22249984741210893,4,0.005673753300828865,1.999999999999929,3.5499999523162837,2.0000047683761473,3.5750000476837163,-1.0833353201567515,3.587500095367432,0.005673753300828865 1140,2002-12-02,3.565000057220459,3.587500095367432,3.5274999141693115,3.5374999046325684,229200.0,0.011347506601657953,-1.5263163178236396,-0.5500035762820972,47.593577433298805,38.97038910639357,0.0062909672091961966,0.039588835134937383,-0.23113430868849516,0.02537179557910285,13.987495729379123,0.0625,-0.07039981387426497,-0.027749955654144287,-0.1552657108331994,0.09976579952491083,-0.09150783324367184,0.03600792193538327,-0.04418282880622737,31.99996948242152,-14.46139330650152,0.06375787758952756,12,0.004999995231628418,0.04499983787536621,-0.26062506437301636,-0.2512500286102295,0.13499999046325728,0,-0.011921463784385633,1.0,3.525000095367432,1.999999999999929,3.5499999523162837,2.0000047683761473,3.5750000476837163,-0.011921463784385633 1141,2002-12-03,3.5699999332427983,3.5750000476837163,3.5299999713897705,3.5750000476837163,106800.0,0.0014024897453261964,16.999618539004565,-0.1818213344430573,59.09091190577199,42.133271145879604,0.009764353136482828,0.025666234385945952,-0.2200481159664407,0.01012025735134392,13.041243146391835,0.04500007629394576,-0.05993438793169936,-0.016250073909759077,-0.13359461098231362,0.10109446316279547,-0.07492234244603635,0.042422194626518195,-0.04499983787536621,44.99988079059696,-5.965371920675572,0.05867226853627738,12,0.005000114440917525,0.0399999618530269,-0.2481248378753662,-0.2562499046325688,0.12750005722045854,1,0.036414598563544676,-1.5263163178236396,3.565000057220459,1.0,3.525000095367432,1.999999999999929,3.5499999523162837,0.036414598563544676 1142,2002-12-04,3.587500095367432,3.587500095367432,3.5499999523162837,3.5499999523162837,290400.0,0.004902006289041472,1.0,-7.499856952126823,55.31917340044695,44.11318087832878,-0.002075242289472534,-0.0028071650131482606,-0.2218943327537155,-0.01843224177077607,11.933985673811012,0.03750014305114835,-0.049010626836606175,0.008125078678131725,-0.08943568306454353,0.10568584042080698,-0.04065530219320612,0.05690545954946957,-0.06000018119812056,100.0,45.49287129973716,0.04878038087133765,12,0.0,0.018749833106994185,-0.24937510490417525,-0.28875005245208785,0.1474997997283931,2,0.0313588708921726,16.999618539004565,3.5699999332427983,-1.5263163178236396,3.565000057220459,1.0,3.525000095367432,0.0313588708921726 1143,2002-12-05,3.6475000381469727,3.650000095367432,3.5750000476837163,3.5750000476837163,356000.0,0.016724722281406867,-1.0689671048088465,1.9333257039678482,63.75002980235084,46.75207550062265,-0.058420791834106645,-0.0680691218391476,-0.26916951866643757,-0.08964701055649904,11.295970989700463,0.07500004768371582,-0.035452281092300364,0.06925002336502084,-0.024349110836479504,0.16284915756652119,0.022450456264270446,0.11604959046577124,-0.11750006675720215,97.99995422363246,39.07528972118527,0.04679956710075022,12,-0.05999994277954057,-0.04125010967254639,-0.29625004529953003,-0.3487499952316284,0.08749985694885254,3,0.023988994114803264,1.0,3.587500095367432,16.999618539004565,3.5699999332427983,-1.5263163178236396,3.565000057220459,0.023988994114803264 1144,2002-12-06,3.6675000190734863,3.6675000190734863,3.5999999046325684,3.625,239600.0,0.005483202389950925,2.176474548126872,0.586207236744751,64.63417541692766,49.02821460379669,-0.07800121541518079,-0.09303600867777018,-0.27989912776901615,-0.12085937370440547,10.828918680602102,0.06750011444091797,-0.02228693976372975,0.0893750071525572,-0.0037134817053869895,0.18246349601050138,0.0428307627235851,0.1359192515815293,-0.13030004024505626,100.0,36.92190891003176,0.04654424442897203,12,-0.07124996185302734,-0.06125009059906006,-0.2637500762939453,-0.38249993324279785,0.06500005722045854,4,0.021813203351056742,-1.0689671048088465,3.6475000381469727,1.0,3.587500095367432,16.999618539004565,3.5699999332427983,0.021813203351056742 1145,2002-12-09,3.765000104904175,3.765000104904175,3.670000076293945,3.6749999523162837,854400.0,0.02658489034045597,1.1111081676768633,2.1176496987512587,75.12954904037112,53.34056277340744,-0.17510315955325595,-0.19128617995316333,-0.3668047472750384,-0.22748208169772166,10.937025077597943,0.09750008583068848,-0.011550500270907094,0.1811250925064085,0.059507928077943806,0.3027422569348732,0.12031651029217638,0.24193367472064065,-0.21737612285614016,100.0,32.54754994229452,0.06080858221423228,12,-0.12000000476837158,-0.14500010013580322,-0.30187517404556274,-0.4950000047683716,-0.042500019073485884,0,-0.004648117300671162,2.176474548126872,3.6675000190734863,-1.0689671048088465,3.6475000381469727,1.0,3.587500095367432,-0.004648117300671162 1146,2002-12-10,3.807499885559082,3.8125,3.775000095367432,3.7999999523162837,473600.0,0.011288122037380166,3.2856636830560384,0.08333245030306051,75.87940565447742,57.36339613079744,-0.20463354451315485,-0.2281567693564357,-0.39574112317094023,-0.27659480998038344,11.729069052752426,0.047499895095825195,-0.0020818041811510035,0.2126248836517335,0.055124048544270554,0.3701257187591964,0.13387446609800202,0.29137530120546495,-0.23813829122543329,98.09519484471006,28.7763480421239,0.07875041755373144,12,-0.1387498378753662,-0.16374993324279785,-0.32874995470046997,-0.5374997854232788,-0.1099998950958252,1,-0.028233707447526513,1.1111081676768633,3.765000104904175,2.176474548126872,3.6675000190734863,-1.0689671048088465,3.6475000381469727,-0.028233707447526513 1147,2002-12-11,3.8250000476837163,3.8250000476837163,3.75,3.807499885559082,163200.0,0.004596234445339853,7.571354613696977,2.333375719235703,75.00001241764008,61.51574745249818,-0.20444100827325906,-0.23195266945927084,-0.3935532444444654,-0.2990366571523535,13.146260924094399,0.07500004768371626,0.004019099423514305,0.21387504339218166,0.032357489542024886,0.39539259724233844,0.12311626646710305,0.3046338203172603,-0.22646184467010544,100.0,31.97945579192441,0.09075877692507849,12,-0.1499999761581421,-0.17500007152557417,-0.34312510490417525,-0.5674999952316289,-0.125,2,-0.033333347877386066,3.2856636830560384,3.807499885559082,1.1111081676768633,3.765000104904175,2.176474548126872,3.6675000190734863,-0.033333347877386066 1148,2002-12-12,3.8199999332427983,3.8324999809265137,3.752500057220459,3.8324999809265137,356000.0,-0.001307219445381702,11.79993896507658,-0.7142818217735019,72.67759448932571,65.45271439562339,-0.17557754900489186,-0.21680331391261154,-0.36859786281377804,-0.29989574760313475,14.686107484352046,0.07999992370605469,0.02034494599820924,0.1953749299049381,-0.006069026344718065,0.39681888615459426,0.09465295178011024,0.29609690802976596,-0.1897570719753725,94.62363716908555,29.38223025110183,0.10072197812482804,12,-0.1399999856948857,-0.16624999046325728,-0.3187499642372136,-0.5624998807907109,-0.13499999046325728,3,-0.022251319275499726,7.571354613696977,3.8250000476837163,3.2856636830560384,3.807499885559082,1.1111081676768633,3.765000104904175,-0.022251319275499726 1149,2002-12-13,3.8324999809265137,3.8324999809265137,3.775000095367432,3.775000095367432,312800.0,0.003272263848733692,-1.0000000000000155,-4.599973297221132,71.42857142857147,68.10104706176479,-0.15630921776474915,-0.21720577893670034,-0.3644545041231142,-0.31979859138040423,15.95759105896741,0.05749988555908159,0.03672863541056559,0.1931249737739562,-0.02404505028073256,0.410294997828645,0.08453996174661205,0.3017099858013004,-0.16989598051363375,100.0,37.345362197685496,0.10858501202734436,12,-0.15125000476837158,-0.17875003814697266,-0.31562501192092896,-0.5774999856948853,-0.22000002861022994,4,-0.025440335633639788,11.79993896507658,3.8199999332427983,7.571354613696977,3.8250000476837163,3.2856636830560384,3.807499885559082,-0.025440335633639788 1150,2002-12-16,3.849999904632568,3.875,3.8250000476837163,3.8324999809265137,642000.0,0.004566190161291006,-2.0769400061623,0.3043471049707209,83.01884076399497,70.75970582378957,-0.1443057416837843,-0.22227746250437042,-0.3648451164744624,-0.3453932275361278,17.424253364344615,0.049999952316283736,0.05876605587368511,0.19549989700317338,-0.036366621011477474,0.42736641501782424,0.07956663799584796,0.3114331560104988,-0.16021254733750645,79.99992370605433,16.420538764327276,0.11593325900732535,12,-0.13749992847442583,-0.17499995231628374,-0.3212499618530269,-0.5949999094009395,-0.26999998092651323,0,-0.030519436688099533,-1.0000000000000155,3.8324999809265137,11.79993896507658,3.8199999332427983,7.571354613696977,3.8250000476837163,-0.030519436688099533 1151,2002-12-17,3.5074999332427983,3.8624999523162837,3.4825000762939453,3.8624999523162837,1538000.0,-0.08896103373344288,1.140844256933282,-20.28580381471436,45.36081663365401,69.65322173859036,0.21053641983484805,0.1254742494571368,-0.008701763089887127,-0.01210374033094519,17.989997105453636,0.3799998760223384,0.07645828854993386,-0.1462500691413875,-0.3800037271959975,0.08750358891322252,-0.2631268981686925,-0.02937324011408249,0.3675000667572017,6.3693915435192565,-56.493452001568436,0.11687682902730502,12,0.17125010490417436,0.16750001907348588,0.013125002384185347,-0.2524999380111699,0.07249999046325639,1,0.061297264912309135,-2.0769400061623,3.849999904632568,-1.0000000000000155,3.8324999809265137,11.79993896507658,3.8199999332427983,0.061297264912309135 1152,2002-12-18,3.609999895095825,3.625,3.5,3.5,811200.0,0.029223083051711507,-1.272729440170968,-0.30985884277672415,53.72670531516578,68.53951901779202,0.12467455485174694,0.02919673985301019,-0.09624718074939276,-0.12299231807542954,18.702729146793338,0.125,0.08854438617797467,-0.046750104427337735,-0.276401405063325,0.18290119620864953,-0.1615757547453316,0.06807554589065612,0.2650001049041748,32.48403658222497,-35.39971435598573,0.11482565031799367,12,0.06875014305114746,0.06500005722045898,-0.1018749475479126,-0.3549998998641968,-0.02249979972839311,2,0.02423825426873294,1.140844256933282,3.5074999332427983,-2.0769400061623,3.849999904632568,-1.0000000000000155,3.8324999809265137,0.02423825426873294 1153,2002-12-19,3.5550000667572017,3.5750000476837163,3.5,3.5750000476837163,1334400.0,-0.015235409954814871,6.500011920940035,-0.1818181818181899,51.79640590330249,67.11310018294479,0.1845844258511442,0.08625620875911855,-0.02662358072214177,-0.07518937648277646,19.008939157037684,0.1099998950958252,0.09418877881550891,-0.10024993419647243,-0.3322543177277808,0.13175444933483593,-0.21625212596212684,0.01575225756918197,0.31214993476867736,18.471338740323432,-55.603360950120006,0.11600219176565421,12,0.12374997138977095,0.11999988555908248,-0.06500011682510332,-0.3000000715255733,0.044999837875366655,3,0.040787616934921944,-1.272729440170968,3.609999895095825,1.140844256933282,3.5074999332427983,-2.0769400061623,3.849999904632568,0.040787616934921944 1154,2002-12-20,3.5625,3.5699999332427983,3.502500057220459,3.5699999332427983,135200.0,0.0021096858233364824,17.000127157705332,0.3749970197649246,49.84423315056056,64.3036206396325,0.17950028315080013,0.07886161817453097,-0.019514057454550482,-0.08891770214614336,19.163990725379215,0.06749987602233931,0.10151677490253697,-0.09025000333785993,-0.32525220160354795,0.1447521949278281,-0.20775110247070394,0.02725109579498408,0.2969570030212405,20.382150129019404,-56.57688275660884,0.11750109913284411,12,0.11625003814697266,0.11625003814697266,-0.07312506437301636,-0.3075000047683716,-0.09249997138977095,4,0.034385948850397474,6.500011920940035,3.5550000667572017,-1.272729440170968,3.609999895095825,1.140844256933282,3.5074999332427983,0.034385948850397474 1155,2002-12-23,3.5499999523162837,3.607500076293945,3.502500057220459,3.5625,538800.0,-0.003508785314727425,1.0487768569282068,1.6666878596178516,48.765433188928135,61.29095703234925,0.1768980297342444,0.08841253967840013,0.009040933738870383,-0.08194369046027372,18.8496449326819,0.10500001907348588,0.09998635276521695,-0.0980000495910649,-0.3374599319653546,0.14145983278322483,-0.21772999077820954,0.021729891596079742,0.30191791217041075,17.763131064382353,-60.62620160943867,0.11972994118714486,12,0.12875008583068892,0.12875008583068892,-0.05750000476837114,-0.2949999570846553,-0.10500001907348544,0,0.01760563403929627,17.000127157705332,3.5625,6.500011920940035,3.5550000667572017,-1.272729440170968,3.609999895095825,0.01760563403929627 1156,2002-12-24,3.5750000476837163,3.5799999237060547,3.552500009536743,3.5750000476837163,68400.0,0.007042280479784502,4.500119212245971,-0.0,49.235470973736625,58.42823020524886,0.12901705698467314,0.06580164056608995,0.000797892290671065,-0.11082375052857207,18.494806091968687,0.029999971389770952,0.09690962028183936,-0.07237495183944676,-0.3125638510012152,0.1678139473223217,-0.1924694014203312,0.04771949774143769,0.26952946103912323,60.00003814697301,-15.008970027140222,0.12009444958088422,12,0.10374999046325639,0.10374999046325639,-0.08250010013580367,-0.32000005245208785,-0.1875,1,0.0013985667008808988,1.0487768569282068,3.5499999523162837,17.000127157705332,3.5625,6.500011920940035,3.5550000667572017,0.0013985667008808988 1157,2002-12-25,3.5750000476837163,3.5750000476837163,3.5750000476837163,3.5750000476837163,0.0,0.0,1.0,0.0,45.21452165989708,55.37677766864568,0.10038137666854619,0.06935764298686076,0.01814223030366291,-0.11514228563820561,18.63283577831981,0.0,0.07818176905216445,-0.07237495183944676,-0.3125638510012152,0.1678139473223217,-0.1924694014203312,0.04771949774143769,0.26228887239054544,69.76743670268519,-2.2369822530573202,0.12009444958088422,12,0.10374999046325639,0.10374999046325639,-0.08250010013580367,-0.32000005245208785,-0.20000004768371626,2,0.0013985667008808988,4.500119212245971,3.5750000476837163,1.0487768569282068,3.5499999523162837,17.000127157705332,3.5625,0.0013985667008808988 1158,2002-12-26,3.5750000476837163,3.5750000476837163,3.5750000476837163,3.5750000476837163,0.0,0.0,1.0,0.0,43.728815093529626,52.299026964752144,0.06925643081194366,0.07518119825956093,0.03552179209041606,-0.1200635111381021,18.945604627696707,0.0,0.05360276844421685,-0.07362495660781798,-0.3119329586288102,0.16468304541317424,-0.1927789576183141,0.04552904440267813,0.2551930955149393,69.04759742235575,0.5602889377390028,0.11915400101049602,12,0.10374999046325639,0.10374999046325639,-0.09625005722045943,-0.32000005245208785,-0.20000004768371626,3,0.0034965167879690284,1.0,3.5750000476837163,4.500119212245971,3.5750000476837163,1.0487768569282068,3.5499999523162837,0.0034965167879690284 1159,2002-12-27,3.5450000762939453,3.5450000762939453,3.5,3.5225000381469727,155600.0,-0.008391600276819067,3.0,100.0,33.582083444387806,46.806053929240235,0.060553647452103565,0.11252558848747896,0.07920369065970245,-0.09345279018714159,19.72153046262463,0.07500004768371626,0.02581430256669437,-0.1046249270439148,-0.3409079200900704,0.13165806600224084,-0.2227664235669926,0.013516569479163021,0.27823920556661585,41.860506378524335,-21.70539631386312,0.11814149652307791,12,0.12749993801116943,0.13374996185302734,-0.06750011444091797,-0.2900000810623169,-0.1700000762939453,4,0.015514760833551744,1.0,3.5750000476837163,1.0,3.5750000476837163,4.500119212245971,3.5750000476837163,0.015514760833551744 1160,2002-12-30,3.5225000381469727,3.6124999523162837,3.5,3.5,239200.0,-0.006346978184128771,-8.999978807273305,1.0,28.076938030985644,44.88562297338819,0.03543918621346087,0.13879444164873167,0.10646026725270463,-0.07450724744301329,20.099406528959545,0.11249995231628374,-0.0026924875473217647,-0.12499996423721305,-0.36521912448003224,0.11521919600560615,-0.24510954435862287,-0.004890384115803226,0.2939244596022563,20.000042385543217,-37.578902464115366,0.12010958012140971,12,0.039999961853027344,0.15625,-0.03250008821487427,-0.26750004291534424,-0.27250003814697266,0,-0.01490418991290099,3.0,3.5450000762939453,1.0,3.5750000476837163,1.0,3.5750000476837163,-0.01490418991290099 1161,2002-12-31,3.7000000476837163,3.7000000476837163,3.5,3.5,514800.0,0.05039034992604807,-1.0000000000000044,8.888875937778174,42.28395007220258,43.614205724170056,-0.1250314725132844,-0.03000530981484717,-0.06525089101971027,-0.25532412231498913,20.502405593223997,0.20000004768371626,-0.029132005455986487,0.046000039577484664,-0.1924179507600008,0.2844180299149701,-0.07320895559125784,0.16520903474622717,0.10974596163640715,100.0,45.81300027485064,0.11920899516874268,12,-0.10000002384185835,-0.021250009536743608,-0.18937510251998946,-0.44500005245208785,-0.5,1,-0.06891894896070438,-8.999978807273305,3.5225000381469727,3.0,3.5450000762939453,1.0,3.5750000476837163,-0.06891894896070438 1162,2003-01-01,3.7000000476837163,3.7000000476837163,3.7000000476837163,3.7000000476837163,0.0,0.0,1.0,0.0,42.54658936966854,42.58644833154406,-0.12395787590078733,-0.022287654345179764,-0.06006804063703308,-0.2555211494018077,20.772738597705647,0.0,-0.06418834169267917,0.04037504196167019,-0.19674178881878257,0.27749187274212295,-0.07818337342855619,0.15893345735189657,0.10320104297588362,100.0,48.82418134239647,0.11855841539022648,1,-0.10000002384185835,-0.021250009536743608,-0.12937510013580367,-0.44500005245208785,-0.5,2,-0.084459458370989,-1.0000000000000044,3.7000000476837163,-8.999978807273305,3.5225000381469727,3.0,3.5450000762939453,-0.084459458370989 1163,2003-01-02,3.734999895095825,3.7374999523162837,3.7000000476837163,3.7374999523162837,78800.0,0.009459418097580663,28.99923707801872,-100.0,44.10875349524676,41.949172814286975,-0.14610401281196728,-0.053119591903270535,-0.09589965963864211,-0.29370993225922337,20.47216072640615,0.03749990463256747,-0.053147368627929126,0.07099989652633676,-0.16839293509394881,0.31039272814662233,-0.048696519283805806,0.19069631233647932,0.0617871752764616,98.94734411688253,51.718942276011845,0.11969641581014275,1,-0.1162499189376831,-0.05624985694885254,-0.1449999213218689,-0.4799998998641968,-0.5724999904632568,3,-0.09638551678904106,1.0,3.7000000476837163,-1.0000000000000044,3.7000000476837163,-8.999978807273305,3.5225000381469727,-0.09638551678904106 1164,2003-01-03,3.747499942779541,3.747499942779541,3.712500095367432,3.747499942779541,150400.0,0.0033467330749135105,1.0,-0.0,43.76899740101935,41.39401328229711,-0.14483281492675992,-0.06252461551654331,-0.108297425492065,-0.3099573694775897,20.004818697335203,0.03499984741210893,-0.05666939661286374,0.07949994802474958,-0.16279495638894703,0.3217948524384462,-0.04164750418209895,0.2006474002315981,0.04300138771117901,100.0,54.56579373601255,0.12114745220684835,1,-0.12374997138977051,-0.06874990463256836,-0.15749996900558472,-0.4924999475479126,-0.6475000381469727,4,-0.09939958598191623,28.99923707801872,3.734999895095825,1.0,3.7000000476837163,-1.0000000000000044,3.7000000476837163,-0.09939958598191623 1165,2003-01-06,3.747499942779541,3.75,3.662499904632568,3.75,108800.0,0.0,68.9984741560179,-100.0,75.00001241763985,44.25674010939747,-0.12725329481418513,-0.067356298792272,-0.10940196148488646,-0.3141020647062831,18.392629440208353,0.08750009536743208,-0.05377776972397186,0.08037495613098145,-0.16056762533702917,0.32131753759899206,-0.040096334603024086,0.20084624686498698,0.03684136262724369,98.9999771118164,46.615713410539634,0.12047129073400534,1,-0.12249994277954102,-0.06874990463256836,-0.15749996900558472,-0.4750000238418579,-0.7599999904632573,0,-0.09939958598191623,1.0,3.747499942779541,28.99923707801872,3.734999895095825,1.0,3.7000000476837163,-0.09939958598191623 1166,2003-01-07,3.7000000476837163,3.712500095367432,3.650000095367432,3.712500095367432,161200.0,-0.012675088944923085,8.999961853172863,4.999904634751097,60.588260373459114,45.964933299793245,-0.06722712262986841,-0.029853563792606952,-0.06398429631721347,-0.2707857282920121,16.2698845303586,0.09749984741210893,-0.04983886767987489,0.038250052928924916,-0.19415211780466057,0.2706522236625104,-0.07795103243786805,0.15445113829571788,0.07830443314081181,50.00000000000022,-4.699032330806439,0.11620108536679277,1,-0.07500004768371626,-0.021250009536743608,-0.11000007390975997,-0.42750012874603316,-0.75,1,-0.1216216329417148,68.9984741560179,3.747499942779541,1.0,3.747499942779541,28.99923707801872,3.734999895095825,-0.1216216329417148 1167,2003-01-08,3.697499990463257,3.724999904632568,3.6749999523162837,3.724999904632568,41600.0,-0.0006756911319567571,2.636371517994274,2.1999847412691094,69.12750947593983,48.78701045339438,-0.050872893977858435,-0.039416136948896785,-0.06202655646095323,-0.2722068971079974,14.498048381837167,0.04999995231628418,-0.04310629446902059,0.0421249985694887,-0.1780977698648929,0.2623477670038703,-0.0679863856477021,0.1522363827866795,0.07488840227065952,47.49994039529815,-11.294963657337085,0.11011138421719088,1,-0.07249999046325684,-0.01874995231628418,-0.10500001907348633,-0.40625,-0.7225000858306885,2,-0.13455035674447946,8.999961853172863,3.7000000476837163,68.9984741560179,3.747499942779541,1.0,3.747499942779541,-0.13455035674447946 1168,2003-01-09,3.734999895095825,3.734999895095825,3.6749999523162837,3.6749999523162837,333200.0,0.010141962063364263,1.0000000000000149,-2.1818229107965452,71.42856296650817,52.99217484474109,-0.07072782172613623,-0.0881289553053346,-0.10061134440943631,-0.3126913350260039,12.608597077082672,0.05999994277954146,-0.0368709182992486,0.08387490510940543,-0.12600893510593458,0.29375874532474544,-0.0210670149982648,0.18881682521707566,0.0315907313092918,84.99988079059669,20.464239569891518,0.10494192010767003,1,-0.1099998950958252,-0.05624985694885254,-0.13812488317489624,-0.44374990463256836,-0.6724998950958252,3,-0.14323958833695838,2.636371517994274,3.697499990463257,8.999961853172863,3.7000000476837163,68.9984741560179,3.747499942779541,-0.14323958833695838 1169,2003-01-10,3.734999895095825,3.734999895095825,3.724999904632568,3.724999904632568,33200.0,0.0,1.0000000000000888,0.16666666666667285,73.71794950170498,58.063398341487684,-0.04575351123810245,-0.10098551985114312,-0.10123503115691612,-0.3148279774440317,10.617037476002537,0.00999999046325728,-0.025882657425492006,0.08874990940093985,-0.1074809558967611,0.2849807746986408,-0.009365523247910623,0.18686534204979033,0.02590892030706815,84.99988079059669,13.946875682004887,0.09811543264885042,1,-0.1099998950958252,-0.05624985694885254,-0.13812488317489624,-0.44374990463256836,-0.6349999904632568,4,-0.15327978756169913,1.0000000000000149,3.734999895095825,2.636371517994274,3.697499990463257,8.999961853172863,3.7000000476837163,-0.15327978756169913 1170,2003-01-13,3.732500076293945,3.744999885559082,3.682499885559082,3.682499885559082,80000.0,-0.0006692955480835927,-1.4999904632932155,5.000023841880381,71.42859923251821,61.301692692633864,-0.011546797855966684,-0.11356223494500783,-0.09972318518860535,-0.3150598767692796,8.033737950653284,0.0625,-0.012469279355016294,0.09212508201599068,-0.08447488969039396,0.2687250537223753,0.0038250961627985802,0.18042506786918278,0.02284056432676973,86.8422769777487,13.796662492438031,0.08829998585319226,1,-0.03250002861022905,-0.05375003814697221,-0.13125008344650224,-0.38500010967254594,-0.6449999809265128,0,-0.16945751071206816,1.0000000000000888,3.734999895095825,1.0000000000000149,3.734999895095825,2.636371517994274,3.697499990463257,-0.16945751071206816 1171,2003-01-14,3.722500085830689,3.734999895095825,3.690000057220459,3.724999904632568,71200.0,-0.0026791668476494612,3.0000211929512246,-0.04999618531726892,69.53645060972066,64.30056616375077,0.0022132079493961676,-0.0913106465405229,-0.09084773818140457,-0.30779765306777085,7.563816260154195,0.04499983787536621,0.012533198657617817,0.07137508392334047,-0.09715937800225483,0.23990954584893576,-0.012892147039456958,0.1556423148861379,0.027383743503490265,67.85739830586492,-5.371434278965069,0.08426723096279756,1,-0.0225000381469731,-0.043750047683716264,-0.09000003337860152,-0.3650000095367436,-0.6475000381469727,1,-0.19744798295965316,-1.4999904632932155,3.732500076293945,1.0000000000000888,3.734999895095825,1.0000000000000149,3.734999895095825,-0.19744798295965316 1172,2003-01-15,3.697499990463257,3.734999895095825,3.650000095367432,3.724999904632568,473200.0,-0.00671594218697058,2.578946840068445,11.000762994758142,65.21739645517187,66.64597093707577,0.029973398908478277,-0.06263023832915993,-0.06809181862823799,-0.2850698078061349,7.2485973003026505,0.08499979972839311,0.04495190170626984,0.04199998378753644,-0.1265822840490789,0.21058225162415178,-0.042291150130771005,0.1262911177058439,0.047499895095825195,49.999999999999766,-22.77632336328282,0.08429113391830763,1,0.0025000572204589844,-0.01874995231628418,-0.041249990463256836,-0.3162499666213989,-0.6724998950958248,2,-0.20216360911630105,3.0000211929512246,3.722500085830689,-1.4999904632932155,3.732500076293945,1.0000000000000888,3.734999895095825,-0.20216360911630105 1173,2003-01-16,3.7000000476837163,3.7000000476837163,3.642499923706055,3.6875,70000.0,0.000676147999163712,8.19998474126849,-0.45454860719768614,70.66667599148816,69.63460189157232,0.02457033969171274,-0.05661284919081444,-0.0710801906969909,-0.2892917941777191,6.949242467774072,0.05750012397766113,0.055777932576353884,0.037250041961670366,-0.125504973089269,0.20000505701260973,-0.044127465563799095,0.11862754948713983,0.039749841690063015,56.09770280706022,-19.73874224731832,0.08137750752546966,1,-0.0037500858306889207,-0.021250009536743608,-0.037500023841858354,-0.3125,-0.7050001621246342,3,-0.19594598208316627,2.578946840068445,3.697499990463257,3.0000211929512246,3.722500085830689,-1.4999904632932155,3.732500076293945,-0.19594598208316627 1174,2003-01-17,3.684999942779541,3.6875,3.6375000476837163,3.6875,181200.0,-0.0040540823542869475,38.999046347510614,-0.20000381468270667,72.10884088942169,69.31336061065919,0.03327131521830351,-0.03369222013261153,-0.05675277116499178,-0.27711627146290363,6.656317807983735,0.0625,0.06644755588805085,0.016124939918518155,-0.13982266271427024,0.17207254255130655,-0.06184886139787604,0.09409874123491235,0.04999995231628418,44.18601556487523,-37.114149982261516,0.07797380131639411,1,0.00625002384185791,-0.006249904632568359,-0.01812499761581421,-0.29374992847442627,-0.6924998760223393,4,-0.16892807393369957,8.19998474126849,3.7000000476837163,2.578946840068445,3.697499990463257,3.0000211929512246,3.722500085830689,-0.16892807393369957 1175,2003-01-20,3.6124999523162837,3.6749999523162837,3.5999999046325684,3.6749999523162837,72000.0,-0.01967435321276334,1.400001525878892,24.99942780850658,33.33330305793611,66.28503202004552,0.09455072455503322,0.046093425825351364,0.01486296619457983,-0.20709276613821315,6.939780387210005,0.08500003814697266,0.07152885323526847,-0.05950005054473939,-0.20773167322730002,0.08873157213782124,-0.1336158618860197,0.014615760796540922,0.1174499464035037,9.259295234630061,-66.79724534730622,0.07411581134128029,1,0.05999994277954146,0.06625008583068892,0.05500000715255782,-0.2199999094009395,-0.7124998569488517,0,-0.14186852718298515,38.999046347510614,3.684999942779541,8.19998474126849,3.7000000476837163,2.578946840068445,3.697499990463257,-0.14186852718298515 1176,2003-01-21,3.5799999237060547,3.5999999046325684,3.5750000476837163,3.5899999141693115,1346400.0,-0.008996547830925405,-1.500017881623718,0.15999984741210938,29.660984758174678,61.899862606960504,0.12095874818218277,0.08325580690996537,0.04809772721439609,-0.17572655214277777,7.342922744454181,0.03749990463256747,0.0749117208089567,-0.09225007295608512,-0.23980822537982238,0.05530807946765215,-0.16602914916795397,-0.01847099674421626,0.145000978565216,3.124925494122708,-67.01531063077243,0.07377907621186865,1,0.08000004291534424,0.09250009059906006,0.11375004053115845,-0.1424999237060547,-0.774999856948853,1,-0.1375697873839007,1.400001525878892,3.6124999523162837,38.999046347510614,3.684999942779541,8.19998474126849,3.7000000476837163,-0.1375697873839007 1177,2003-01-22,3.5799999237060547,3.587500095367432,3.525000095367432,3.587500095367432,237600.0,0.0,15.66628520566908,0.75001788141053,20.192312100935524,56.20694584411909,0.11458880291825313,0.08817011870546754,0.051668429385253845,-0.17563442557333486,7.960973466160465,0.0625,0.05621541660856444,-0.09250006675720224,-0.23937986945525713,0.05437973594085266,-0.16593996810622968,-0.01906016540817479,0.14015096204566957,31.428481899937484,-33.61923214246926,0.07343990134902745,1,0.05500006675720215,0.04500007629394531,0.09687507152557373,-0.1424999237060547,-0.7949998378753662,2,-0.141061420889517,-1.500017881623718,3.5799999237060547,1.400001525878892,3.6124999523162837,38.999046347510614,3.684999942779541,-0.141061420889517 1178,2003-01-23,3.587500095367432,3.587500095367432,3.5499999523162837,3.5799999237060547,18000.0,0.0020950200617917414,8.999809269501245,-1.0,18.627494979187716,50.085784230506064,0.09383301218490248,0.0860671422533934,0.04628783817065285,-0.18060284841471264,8.612424416852516,0.03750014305114835,0.04957175668470004,-0.08562489748001045,-0.23085494646410032,0.05960515150407941,-0.1582399219720556,-0.013009872987965299,0.12789777419513682,38.46156103372498,-21.249313760305867,0.07261502449204496,1,0.04749989509582475,0.037499904632567915,0.08937489986419633,-0.15000009536743208,-0.7825000286102304,3,-0.15679442091900175,15.66628520566908,3.5799999237060547,-1.500017881623718,3.5799999237060547,1.400001525878892,3.6124999523162837,-0.15679442091900175 1179,2003-01-24,3.5999999046325684,3.622499942779541,3.5750000476837163,3.5824999809265137,675600.0,0.0034842672983554923,-1.9230893378523641,2.333269756500593,22.429891548482402,44.64148337672432,0.0672406787148554,0.08210881194680564,0.03649953493624203,-0.1914704670598586,8.289389853635297,0.04749989509582475,0.03953861797306102,-0.07587507963180551,-0.2127314615850695,0.060981302321458486,-0.14430327060843728,-0.0074468886551737334,0.110740009064628,49.9999205270645,-4.545295164296419,0.06842819097663191,1,0.03000009059906006,0.02500009536743164,0.07687509059906006,-0.16249990463256836,-0.7649998664855957,4,-0.16805556530569832,8.999809269501245,3.587500095367432,15.66628520566908,3.5799999237060547,-1.500017881623718,3.5799999237060547,-0.16805556530569832 1180,2003-01-27,3.470000028610229,3.5625,3.4500000476837163,3.5499999523162837,40276.0,-0.03611107762948895,1.1428558453412752,-4.571444141689374,17.142845465209305,38.81997169400083,0.17443254575427902,0.2192130185342136,0.16743383354890318,-0.06029834914867882,9.230444698313288,0.1499998569488521,0.02053087579993562,-0.20324995517730748,-0.3538199177967991,-0.05267999255781586,-0.2785349364870533,-0.12796497386756167,0.23617508833890222,11.594198892354497,-41.72794367052258,0.07528498130974573,1,0.12249994277954146,0.12999999523162886,0.2087500095367436,-0.03250002861022905,-0.7925000190734859,0,-0.13760805703631973,-1.9230893378523641,3.5999999046325684,8.999809269501245,3.587500095367432,15.66628520566908,3.5799999237060547,-0.13760805703631973 1181,2003-01-28,3.4449999332427983,3.5125000476837163,3.4249999523162837,3.470000028610229,68400.0,-0.007204638375015726,-1.6923082566115153,0.31250149011752937,16.107369663423427,33.36330205047322,0.17425436702879438,0.23624186824940852,0.19390305739965408,-0.03394014272628132,10.281142622447403,0.08750009536743253,-0.0016556481331839734,-0.21550004482269225,-0.3966193753858671,-0.034380714259517386,-0.3060597101042797,-0.12494037954110482,0.2509281809357162,10.126573110004953,-42.11725166153378,0.09055966528158736,1,0.1175000667572017,0.1425000429153438,0.23375010490417436,0.001250028610229048,-0.75,1,-0.15820024628051432,1.1428558453412752,3.470000028610229,-1.9230893378523641,3.5999999046325684,8.999809269501245,3.587500095367432,-0.15820024628051432 1182,2003-01-29,3.3875000476837163,3.462500095367432,3.375,3.4375,113600.0,-0.01669082341750794,-1.3333343929708008,1.9999904632932688,5.7324949096865225,26.14839304138415,0.20468072711952523,0.28367374636629705,0.25134766793172103,0.02467712024089641,11.52444327535534,0.08750009536743208,-0.025422369610051287,-0.2573749303817743,-0.4744879984415009,-0.04026186232204765,-0.3659314644116374,-0.1488183963519112,0.2921723767830646,5.050525484303082,-41.27153242450768,0.10855653402986325,1,0.14374995231628374,0.17499995231628374,0.2912499904632564,0.05874991416931108,-0.6800000667572026,2,-0.17195571150613354,-1.6923082566115153,3.4449999332427983,1.1428558453412752,3.470000028610229,-1.9230893378523641,3.5999999046325684,-0.17195571150613354 1183,2003-01-30,3.375,3.3975000381469727,3.3499999046325684,3.3499999046325684,46000.0,-0.0036900509248002367,-2.799996185317286,-0.5000023841880692,5.555565367020506,18.753584650006243,0.18576671073679973,0.28229401491661843,0.26251771928543244,0.039350901346014044,12.519982651621358,0.0475001335144043,-0.05041285177227994,-0.25187498331069946,-0.4955900487904894,-0.008159917830909524,-0.3737325160505942,-0.13001745057080472,0.2802986305094386,9.174345639521658,-30.922797610173664,0.12185753273989489,1,0.13749992847442627,0.17499995231628418,0.30375003814697266,0.07124996185302734,-0.6700000762939453,3,-0.1748147893834997,-1.3333343929708008,3.3875000476837163,-1.6923082566115153,3.4449999332427983,1.1428558453412752,3.470000028610229,-0.1748147893834997 1184,2003-01-31,3.375,3.400000095367432,3.3499999046325684,3.3624999523162837,98400.0,0.0,-1.6666666666666903,0.5000000000000178,5.590069470112795,15.671003140248096,0.15328877217638315,0.266626464240729,0.2602737612490138,0.04290391118893799,13.45356372937767,0.050000190734863725,-0.07428916834905896,-0.23324998617172232,-0.4944571930627091,0.02795722071926443,-0.3638535896172157,-0.10264638272622895,0.24976875792175157,11.764745481268724,-21.493328265356986,0.13060360344549335,1,0.11124992370605469,0.17499995231628418,0.30375003814697266,0.07500004768371582,-0.5950000286102295,4,-0.16888886910897727,-2.799996185317286,3.375,-1.3333343929708008,3.3875000476837163,-1.6923082566115153,3.4449999332427983,-0.16888886910897727 1185,2003-02-03,3.375,3.375,3.3575000762939453,3.375,71600.0,0.0,1.0,0.0,5.732491427564909,13.012281659069235,0.12969537181532997,0.25011221965794483,0.2569358043008494,0.048728394385686435,15.04764907528609,0.017499923706054688,-0.10278360276792275,-0.21462498903274518,-0.486911957888573,0.05766197982308263,-0.3507684734606591,-0.07848150460483128,0.22229187259283334,15.38466052892194,-12.939291174243396,0.13614348442791396,2,0.11124992370605469,0.17499995231628418,0.3006250262260437,0.07500004768371582,-0.529999971389771,0,-0.15999998869719334,-1.6666666666666903,3.375,-2.799996185317286,3.375,-1.3333343929708008,3.3875000476837163,-0.15999998869719334 1186,2003-02-04,3.25,3.3624999523162837,3.25,3.3624999523162837,372000.0,-0.03703703703703709,1.000000000000008,-100.0,4.5685350451059605,11.276306430643727,0.226814057079598,0.3580270115416635,0.3789301917640455,0.17948390653858226,17.137247138011674,0.125,-0.13648377009357926,-0.3171249866485595,-0.6232736936002188,-0.010976279696900182,-0.47019934012438913,-0.16405063317272983,0.322562675796807,0.0,-24.525308145864415,0.15307435347582973,2,0.1862499713897705,0.25,0.37062501907348633,0.2262500524520874,-0.4449999332427983,1,-0.1761538432194636,1.0,3.375,-1.6666666666666903,3.375,-2.799996185317286,3.375,-0.1761538432194636 1187,2003-02-05,3.2000000476837163,3.25,3.2000000476837163,3.25,162800.0,-0.015384600712702645,-1.0000000000000178,0.4444442089692026,3.703700433215417,9.618107036646807,0.24277253576323687,0.388777307249939,0.4256845340605788,0.2366037681698696,19.297567730428806,0.049999952316283736,-0.15315768609840585,-0.34224994182586643,-0.6827174735295212,-0.0017824101222116973,-0.5124837076776938,-0.17201617597403907,0.3338551070174738,0.0,-19.68347282222578,0.17023376585182726,2,0.21124994754791215,0.27499997615814165,0.439374983310699,0.3249999284744258,-0.34500002861022994,2,-0.15781253341119683,1.000000000000008,3.25,1.0,3.375,-1.6666666666666903,3.375,-0.15781253341119683 1188,2003-02-06,3.2000000476837163,3.2249999046325684,3.150000095367432,3.2249999046325684,191600.0,0.0,5.000019073595433,0.4999976158119308,3.8095212144909567,7.549176999536646,0.20341658043608302,0.36537432197800124,0.42317795769501343,0.24379596021046668,21.54982282937555,0.07499980926513627,-0.16750240230105673,-0.3154999494552606,-0.6756994323227574,0.0446995334122362,-0.495599690889009,-0.1354002080215122,0.28711539203502756,19.999980926513672,3.2748070479344378,0.18009974143374832,2,0.15624999999999956,0.24999999999999956,0.439374983310699,0.4437499046325679,-0.3075001239776616,3,-0.15390626856824363,-1.0000000000000178,3.2000000476837163,1.000000000000008,3.25,1.0,3.375,-0.15390626856824363 1189,2003-02-07,3.1624999046325684,3.1749999523162837,3.125,3.1749999523162837,49600.0,-0.011718794528860044,6.999961853173359,0.5000047683988581,4.081628681073326,6.0979306901882016,0.19258315424242234,0.37712023458693356,0.4584900326830539,0.2878642363490349,23.967108151419886,0.07500004768371626,-0.1827433622222041,-0.32437509298324585,-0.7017129894655438,0.052962803499052136,-0.5130440412243948,-0.13570614474209686,0.2706770799899654,14.999961853027344,-2.5593172281597454,0.1886689482411489,2,0.15625011920928955,0.27500009536743164,0.486250102519989,0.5125000476837158,-0.26999998092651367,4,-0.1446640299518579,5.000019073595433,3.2000000476837163,-1.0000000000000178,3.2000000476837163,1.000000000000008,3.25,-0.1446640299518579 1190,2003-02-10,3.0999999046325684,3.1624999046325684,3.0824999809265137,3.125,96800.0,-0.01976284644576498,-1.6666666666666667,2.000000000000071,3.846150319251663,4.735572985280228,0.2202397530979332,0.4108708782001904,0.5167410803216779,0.3559170968659764,26.93426167242645,0.07999992370605469,-0.20230368289426615,-0.3552500844001769,-0.751458775692925,0.04095860689257114,-0.5533544300465509,-0.1571457387538029,0.2777052227579091,6.249973390780873,-12.592554665677646,0.198104345646374,2,0.1725001335144043,0.3162500858306885,0.5512501001358032,0.5750000476837158,-0.08499979972839355,0,-0.1032257880926375,6.999961853173359,3.1624999046325684,5.000019073595433,3.2000000476837163,-1.0000000000000178,3.2000000476837163,-0.1032257880926375 1191,2003-02-11,2.9874999523162837,3.0999999046325684,2.9749999046325684,3.0999999046325684,323600.0,-0.03629030831522517,1.2222231641231809,4.499980926586449,3.162052654136218,4.449968290219083,0.291693279259682,0.4906384295716726,0.6234360311996201,0.4742502921401801,30.213992477245256,0.125,-0.2295495834629877,-0.4310000300407415,-0.8579888814450642,-0.004011178636418755,-0.6444944557429029,-0.21750560433858013,0.33116414578140096,4.545470308660759,-12.180187993190488,0.21349442570216132,2,0.20000004768371626,0.37249994277954146,0.6643750667572026,0.6875000000000004,0.05750012397766158,1,-0.04769871999347508,-1.6666666666666667,3.0999999046325684,6.999961853173359,3.1624999046325684,5.000019073595433,3.2000000476837163,-0.04769871999347508 1192,2003-02-12,2.9500000476837163,2.9749999046325684,2.8975000381469727,2.9449999332427983,240800.0,-0.012552269533424698,1.8181857589971238,-0.04444548053549878,1.8867646132668199,4.042323762024229,0.29123378206606665,0.4946259038438705,0.6540113268254286,0.5169455858443928,33.24539044215016,0.08999991416931108,-0.24603467684200453,-0.431124937534332,-0.8852825504154405,0.023032675346776443,-0.6582037439748865,-0.20404613109377756,0.29993121172094517,16.030543798420968,1.969468714594388,0.2270788064405543,2,0.19875001907348588,0.3712499141693111,0.7018749713897701,0.7249999046325679,0.07500004768371582,2,-0.04915253511279294,1.2222231641231809,2.9874999523162837,-1.6666666666666667,3.0999999046325684,6.999961853173359,3.1624999046325684,-0.04915253511279294 1193,2003-02-13,2.9749999046325684,2.9749999046325684,2.9249999523162837,2.9375,312400.0,0.008474527642289953,1.6666709052299868,7.499809269502194,3.7036840807669904,3.832725385430251,0.2274452398293536,0.4348193599270038,0.620300317533359,0.49538326072687955,36.346347463681006,0.049999952316284624,-0.26126342571895655,-0.36987507343292236,-0.8325232670682707,0.09277312020242601,-0.6011991702505965,-0.13855097661524818,0.20444511052055514,27.927888452718836,17.652220368355156,0.23132409681767413,2,0.16125011444091797,0.346250057220459,0.676875114440918,0.7000000476837158,0.09750008583068848,3,-0.04033609727927123,1.8181857589971238,2.9500000476837163,1.2222231641231809,2.9874999523162837,-1.6666666666666667,3.0999999046325684,-0.04033609727927123 1194,2003-02-14,3.0625,3.0899999141693115,2.9749999046325684,2.9749999046325684,634000.0,0.029411797704994802,-1.6285687816415169,2.3333418104599266,17.786555603176424,5.172065849387086,0.10164431163305432,0.31441201771895066,0.524281465677988,0.40990842967397256,38.893480098663645,0.11500000953674316,-0.26633158031087323,-0.25124998092651385,-0.7011344679204345,0.19863450606740685,-0.4761922244234742,-0.0263077374295535,0.06055601975189351,62.26416791873971,50.00080408517664,0.22494224349696024,2,0.06749999523162842,0.25874996185302734,0.5893750190734863,0.6124999523162842,-0.07500004768371626,4,-0.05551022899394131,1.6666709052299868,2.9749999046325684,1.8181857589971238,2.9500000476837163,1.2222231641231809,2.9874999523162837,-0.05551022899394131 1195,2003-02-17,3.0999999046325684,3.125,3.0625,3.0625,610400.0,0.012244866818797773,-2.3333418104599266,0.42856987155383347,23.25580105902243,7.2484287398222484,0.023505172093446713,0.24933161382450653,0.4753797183466313,0.3746724103552901,40.928455081499656,0.0625,-0.2704533373954079,-0.18812507390975952,-0.6245425418523993,0.24829239403288028,-0.4063338078810794,0.03008366006156038,-0.2024998664855957,89.01094524860513,73.31809372467292,0.21820873397131998,2,-0.02624988555908203,0.22125005722045898,0.551875114440918,0.5750000476837158,-0.1299998760223393,0,-0.06693547977741243,-1.6285687816415169,3.0625,1.6666709052299868,2.9749999046325684,1.8181857589971238,2.9500000476837163,-0.06693547977741243 1196,2003-02-18,3.087500095367432,3.125,3.0625,3.0999999046325684,298800.0,-0.004032196661185927,1.0,-0.3333290947700249,24.999990065886976,9.614683143452423,0.011767800887278579,0.23509626212654977,0.47472725016476325,0.39050410190871254,42.7743891609477,0.0625,-0.2767880364535209,-0.17599989175796482,-0.5984283437839033,0.24642856026797366,-0.38721411777093406,0.03521433425500442,-0.18545005798339886,83.51652267230088,63.73137200217205,0.21121422601296924,2,-0.026250123977661577,0.22874987125396684,0.6018749475479122,0.5874998569488521,-0.07500004768371582,1,-0.0234817775623839,-2.3333418104599266,3.0999999046325684,-1.6285687816415169,3.0625,1.6666709052299868,2.9749999046325684,-0.0234817775623839 1197,2003-02-19,3.0750000476837163,3.1075000762939453,3.025000095367432,3.087500095367432,57600.0,-0.004048598315015806,2.142855845341338,1.0000190737774064,24.99999006588699,11.969179682496426,0.0052209611830349445,0.21905417460589316,0.473094428439905,0.409091420905344,44.24596319386998,0.08249998092651323,-0.28608097854638714,-0.1632499456405636,-0.5659320874190521,0.23943219613792488,-0.36459101652980763,0.03809112524868041,-0.16849101104736386,75.00002980231557,51.64725866665,0.20134107088924422,2,-0.038750052452087846,0.24124991893768266,0.614374995231628,0.5999999046325679,-0.04999995231628418,2,-0.009756088105549399,1.0,3.087500095367432,-2.3333418104599266,3.0999999046325684,-1.6285687816415169,3.0625,-0.009756088105549399 1198,2003-02-20,3.025000095367432,3.0625,3.0,3.0625,697200.0,-0.016260146842582146,2.3333418104599266,2.9999809265863955,23.07691461235315,14.079767008194183,0.03105208088922451,0.2368982279911256,0.5082503116764872,0.4649097776462203,45.84839860871545,0.07500004768371626,-0.28265358689184517,-0.1851248979568476,-0.5629039707970969,0.19265417488340164,-0.374014434376972,0.0037646384632767926,-0.11412123946380692,33.333439297079195,8.163120731778449,0.18888953642012452,2,0.004999876022338423,0.27374994754791215,0.6643749475479122,0.6499998569488521,0.012499809265136275,3,0.0,2.142855845341338,3.0750000476837163,1.0,3.087500095367432,-2.3333418104599266,3.0999999046325684,0.0 1199,2003-02-21,2.994999885559082,3.0,2.9500000476837163,2.9874999523162837,44000.0,-0.0099174244173722,4.714227326603129,-0.19999872843102523,22.058808061074416,16.10339564617449,0.03888267375121224,0.23109790511880846,0.5223488192469468,0.49869695569415917,48.258455444174544,0.07500004768371582,-0.27382459513951174,-0.18487510681152353,-0.5263520835435087,0.15660186992046166,-0.3556135951775161,-0.014136618445530935,-0.07983860677352927,25.714200078201127,-0.6652725360742835,0.17073848836599265,2,0.016250133514404297,0.2975001335144043,0.692500114440918,0.6800000667572021,0.03750014305114702,4,0.02587649678314019,2.3333418104599266,3.025000095367432,2.142855845341338,3.0750000476837163,1.0,3.087500095367432,0.02587649678314019 1200,2003-02-24,2.9925000667572017,3.0,2.9500000476837163,3.0,57200.0,-0.0008346640725876986,12.333439298089337,-1.0,26.905820966564434,18.74159212533318,0.02741276571980089,0.20658199217516504,0.5080258678856144,0.5049677336753136,49.547589825350016,0.049999952316283736,-0.26674475984483736,-0.16349992752075249,-0.4858000531629658,0.15880019812146084,-0.32464999034185915,-0.0023498646996458206,-0.07314201354735994,24.285731802185648,-5.206235577266206,0.16115006282110667,2,0.018749952316284624,0.2937499284744267,0.6924999356269841,0.6824998855590825,0.03250002861023038,0,-0.0016708819814117426,4.714227326603129,2.994999885559082,2.3333418104599266,3.025000095367432,2.142855845341338,3.0750000476837163,-0.0016708819814117426 1201,2003-02-25,2.900000095367432,2.9874999523162837,2.8250000476837163,2.9749999046325684,496800.0,-0.030910599607774314,2.2500011920940435,10.000063578853021,24.999990065886976,21.30972828673542,0.1186756197195149,0.2700015815990411,0.5933228493389651,0.6008189025165405,50.91678345337659,0.16750001907348544,-0.2621764486528728,-0.2287499070167538,-0.5401410993182476,0.08264128528474002,-0.3844455031675005,-0.07305431086600711,0.22499990463256792,26.548686756840965,-6.398127689826609,0.1556955961507469,2,0.07499992847442583,0.32374989986419633,0.7756248712539668,0.7749998569488521,0.17249989509582475,1,0.02413790722097464,12.333439298089337,2.9925000667572017,4.714227326603129,2.994999885559082,2.3333418104599266,3.025000095367432,0.02413790722097464 1202,2003-02-26,2.8050000667572017,2.875,2.8050000667572017,2.8424999713897705,202000.0,-0.03275862947797381,-2.7333392673218837,0.5000000000000089,21.582722707063994,23.296288134101754,0.21338398094699196,0.3363705347655723,0.676563083648515,0.6985718924938578,52.001292552621216,0.09500002861023038,-0.2542441905201307,-0.2946249365806586,-0.6130018658033358,0.02375199264201866,-0.4538134011919972,-0.13543647196931996,0.31399993419647254,0.0,-33.15585171903684,0.1591884646113387,2,0.15999996662139937,0.4087499380111699,0.8612499237060551,0.8699998855590825,0.3199999332427983,2,0.07397503600290478,2.2500011920940435,2.900000095367432,12.333439298089337,2.9925000667572017,4.714227326603129,2.994999885559082,0.07397503600290478 1203,2003-02-27,2.7850000858306885,2.799999952316284,2.75,2.799999952316284,329200.0,-0.007130117807674363,5.666719649044728,0.3999974568620173,22.140215558696895,23.780028129159582,0.22752484950073537,0.32665039847393906,0.6861014873914528,0.7212364844815786,53.04192447646277,0.055000066757201704,-0.23153969865562862,-0.28512492179870597,-0.6053981055307154,0.03514826193330345,-0.4452615136647107,-0.12498832993270126,0.3214399177551268,14.00003433227539,-20.56623819974031,0.16013659186600462,2,0.15249991416931152,0.40124988555908203,0.8449999094009399,0.8899998664855957,0.3399999141693115,3,0.08617594331784661,-2.7333392673218837,2.8050000667572017,2.2500011920940435,2.900000095367432,12.333439298089337,2.9925000667572017,0.08617594331784661 1204,2003-02-28,2.8050000667572017,2.8050000667572017,2.752500057220459,2.752500057220459,138000.0,0.007181321475811631,1.0000000000000169,-3.500031789426807,26.771648517429455,24.170677846760363,0.18680143551914963,0.2759036621767934,0.6554148534920583,0.7038448750670478,54.15553965861688,0.05250000953674272,-0.20198775673554925,-0.23662494421005276,-0.5438462120249095,0.07059632360480395,-0.3902355781174811,-0.0830143103026244,0.2800535366134649,22.00002670288068,-15.481007231782868,0.1536106339074283,2,0.1324999332427983,0.3812499046325688,0.8249999284744267,0.8699998855590825,0.36999988555908203,4,0.08288764076364341,5.666719649044728,2.7850000858306885,-2.7333392673218837,2.8050000667572017,2.2500011920940435,2.900000095367432,0.08288764076364341 1205,2003-03-03,2.8350000381469727,2.875,2.809999942779541,2.837500095367432,227200.0,0.010695176711511989,-1.4761809611175194,-0.047620128882257355,36.19909111740086,25.415022408039682,0.12880314617461952,0.21436455341842864,0.6152594713348654,0.6772928934087901,54.94162600887822,0.0699999332427983,-0.17338949565237627,-0.17962497472763062,-0.45694421249854145,0.09769426304328022,-0.31828459361308603,-0.0409653558421752,0.22995034902145406,35.789496931677824,-5.615690227038414,0.1386596188854555,3,0.09375,0.32124996185302734,0.7924999594688416,0.8399999141693115,0.3399999141693111,0,0.06966489869691417,1.0000000000000169,2.8050000667572017,5.666719649044728,2.7850000858306885,-2.7333392673218837,2.8050000667572017,0.06966489869691417 1206,2003-03-04,2.677500009536743,2.875,2.5625,2.8250000476837163,740800.0,-0.055555564899807064,1.525253109075321,58.998664886505054,29.739763772269498,25.94166393097107,0.24812110491083317,0.3444345389764698,0.7597585914119938,0.8373999764190105,55.392529399841116,0.3125,-0.1687078617935529,-0.30850000381469744,-0.6012788424363253,-0.015721165193069542,-0.45488942312551117,-0.16211058450388371,0.36855335440157777,36.80000305175781,-7.4920801385079585,0.14638941931081395,3,0.13499999046325684,0.36000001430511475,0.918749988079071,0.9850000143051147,0.5274999141693115,1,0.12978527902631565,-1.4761809611175194,2.8350000381469727,1.0000000000000169,2.8050000667572017,5.666719649044728,2.7850000858306885,0.12978527902631565 1207,2003-03-05,2.6949999332427983,2.7874999046325684,2.674999952316284,2.75,1347200.0,0.006535919194668116,-1.3684193354899752,0.3728817120874106,28.94736181665715,26.593935842560406,0.19115112765187225,0.30268000088592695,0.7291930592447815,0.8227550920031188,55.57937717828004,0.11249995231628418,-0.17172531483290188,-0.26575007438659615,-0.5677787087163635,0.036278559943171196,-0.4167643915514798,-0.11473575722171248,0.3123691615804569,42.399978637695455,-3.7983963075029266,0.15101431716488364,3,0.0862500667572017,0.3175001144409175,0.8800000548362727,0.9550000429153438,0.5250000953674308,2,0.14007423620460946,1.525253109075321,2.677500009536743,-1.4761809611175194,2.8350000381469727,1.0000000000000169,2.8050000667572017,0.14007423620460946 1208,2003-03-06,2.7074999809265137,2.727499961853028,2.6949999332427983,2.6949999332427983,2255600.0,0.0046382367322268525,-4.199984741269515,-0.2272733183924476,19.91523608705596,26.355761178780575,0.1440229596916982,0.26497676223974276,0.7035032702032806,0.8130520843648563,55.51373193095025,0.03250002861022949,-0.17814987937257865,-0.22862502336502066,-0.5288243726956283,0.071574325965587,-0.37872469803032427,-0.07852534869971706,0.26427958631088133,46.399993896484375,2.141556347094806,0.1500996746653038,3,0.07375001907348633,0.27375006675720215,0.8393750190734863,0.9175000190734863,0.48000001907348633,3,0.15420130083643313,-1.3684193354899752,2.6949999332427983,1.525253109075321,2.677500009536743,-1.4761809611175194,2.8350000381469727,0.15420130083643313 1209,2003-03-07,2.7049999237060547,2.712500095367432,2.674999952316284,2.700000047683716,556400.0,-0.0009233821747262061,2.7499731782038905,0.39998855595187294,14.414405126129907,24.96782608539896,0.11293700423436581,0.24395225386855657,0.6934797279990068,0.8165268177676199,55.34662203973477,0.037500143051147905,-0.1857057881835198,-0.20825008153915414,-0.5055276339700936,0.08902747089178531,-0.35688885775462387,-0.059611305323684416,0.23403727815234854,45.5999755859375,6.713166151499152,0.14863877621546967,3,0.0700000524520874,0.27625012397766113,0.8262500166893005,0.9075000286102295,0.505000114440918,4,0.15526805476523386,-4.199984741269515,2.7074999809265137,-1.3684193354899752,2.6949999332427983,1.525253109075321,2.677500009536743,0.15526805476523386 1210,2003-03-10,2.7799999713897705,2.8125,2.7425000667572017,2.7425000667572017,352800.0,0.02772645094235715,-2.7333392673218837,7.500166897143764,25.1012072280011,24.97907243674498,0.005167257648841961,0.15151780982478513,0.6072947329612006,0.7385165767829243,54.48958954876735,0.10750007629394531,-0.1863555809036379,-0.11725003719329852,-0.40654547126840157,0.17204539688180454,-0.26189775423085004,0.02739767984425301,0.12891425431996062,69.59999084472656,34.85660620015102,0.1446477170375515,3,-0.06124997138977051,0.1887500286102295,0.7381249666213989,0.8324999809265137,0.4700000286102295,0,0.14208632553655964,2.7499731782038905,2.7049999237060547,-4.199984741269515,2.7074999809265137,-1.3684193354899752,2.6949999332427983,0.14208632553655964 1211,2003-03-11,2.845000028610229,2.875,2.762500047683716,2.7874999046325684,553200.0,0.02338131578755509,-1.0930255252424665,1.5333405388909076,32.83582142663961,26.229416738920044,-0.07649978798777646,0.07936365316534477,0.5259121940432028,0.6702948905774373,52.88543596459117,0.11249995231628418,-0.18253575021553825,-0.045124983787537154,-0.33207114616494904,0.24182117858987473,-0.18859806497624287,0.09834809740116857,0.03620105904272375,85.00001788138894,53.06242511161723,0.14347308118870586,3,-0.12625002861022905,0.11749994754791304,0.6731249094009404,0.7674999237060551,0.46749997138977095,1,0.11599294213970834,-2.7333392673218837,2.7799999713897705,2.7499731782038905,2.7049999237060547,-4.199984741269515,2.7074999809265137,0.11599294213970834 1212,2003-03-12,2.8050000667572017,2.875,2.799999952316284,2.875,136000.0,-0.014059740404490317,1.1428605488400925,-1.2173875185033323,33.33333333333326,27.47309649165742,-0.04078925171134484,0.1137770046335369,0.5487270998634739,0.7064486575495228,50.935466399527265,0.07500004768371582,-0.18834430006074587,-0.07787494659423855,-0.36577696292553386,0.21002706973705676,-0.2218259547598862,0.0660760615714091,-0.2425000667572017,65.00004172324118,31.86594476370223,0.1439510081656476,3,-0.0862500667572017,0.1012499332427983,0.6631249189376835,0.7574999332427983,0.5699999332427983,2,0.14260244115119902,-1.0930255252424665,2.845000028610229,-2.7333392673218837,2.7799999713897705,2.7499731782038905,2.7049999237060547,0.14260244115119902 1213,2003-03-13,2.8550000190734863,2.8624999523162837,2.8050000667572017,2.8050000667572017,423200.0,0.017825294519186352,-1.2999976158118944,-0.7142857142857161,39.705889571498595,28.91023438655399,-0.08919533791466616,0.057261857075094014,0.48064045438152814,0.6496208610144252,48.880118056151105,0.05749988555908203,-0.1844189918681578,-0.02187500000000009,-0.30667815764510165,0.26292815764510147,-0.16427657882255087,0.12052657882255069,-0.28625001907348624,90.00001192092611,53.61704685586402,0.14240157882255083,3,-0.13625001907348633,0.03874993324279785,0.5881249904632568,0.6825000047683716,0.5199999809265137,3,0.12784588689957133,1.1428605488400925,2.8050000667572017,-1.0930255252424665,2.845000028610229,-2.7333392673218837,2.7799999713897705,0.12784588689957133 1214,2003-03-14,2.8924999237060547,2.8924999237060547,2.837500095367432,2.859999895095825,348000.0,0.013134817646949681,2.384601841323378,0.6500011920940266,43.006982163954,29.666666725059894,-0.12625519887994896,0.006717362385430192,0.4247137247680888,0.6058410348968346,48.4611310403096,0.0549998283386226,-0.16645486076752514,0.024124908447265447,-0.24717934343543835,0.29542916032996924,-0.11152721749408645,0.15977703438861734,-0.31762492370605466,100.0,59.52207394902668,0.135652125941352,3,-0.16499996185302734,-0.023749947547912598,0.5106251239776611,0.6200001239776611,0.4825000762939453,4,0.10198792880726248,-1.2999976158118944,2.8550000190734863,1.1428605488400925,2.8050000667572017,-1.0930255252424665,2.845000028610229,0.10198792880726248 1215,2003-03-17,2.8924999237060547,2.9249999523162837,2.837500095367432,2.9249999523162837,221600.0,0.0,4.384601841323498,-0.9999999999999863,49.39757651800832,31.8508681412531,-0.13101915404301012,-0.01014522682881891,0.4059069785735918,0.5988985880473616,48.37848894443083,0.08749985694885165,-0.1471915511755313,0.03449990749359122,-0.21445901784475252,0.28345883283193496,-0.08997955517558065,0.1589793701627631,-0.30491992675781265,79.99997065615788,36.20025916669344,0.12447946266917194,3,-0.09249997138977051,-0.029999971389770508,0.48562508821487427,0.6075000762939453,0.47000002861022905,0,0.1097666803164914,2.384601841323378,2.8924999237060547,-1.2999976158118944,2.8550000190734863,1.1428605488400925,2.8050000667572017,0.1097666803164914 1216,2003-03-18,3.015000104904175,3.015000104904175,2.9024999141693115,2.9024999141693115,812000.0,0.04235097128063714,1.0,-3.461541283057671,66.15384671815045,35.9849220191968,-0.22418585436779281,-0.14583231493115045,0.2671670574935061,0.46989822517223745,47.93298336515326,0.12250018119812012,-0.13056024723997295,0.1606250882148741,-0.07607304287325833,0.3973232193030065,0.0422760226708081,0.2789741537589401,-0.4071749106338505,100.0,48.56721055673674,0.11834906554406618,3,-0.1700000762939453,-0.1712501049041748,0.32937490940093994,0.46374988555908203,0.3599998950958252,1,0.07794357775098448,4.384601841323498,2.8924999237060547,2.384601841323378,2.8924999237060547,-1.2999976158118944,2.8550000190734863,0.07794357775098448 1217,2003-03-19,3.0450000762939453,3.0450000762939453,3.0,3.0,250000.0,0.009950238920712673,1.0,0.4,69.69696641296765,41.51622538874254,-0.2227407796400649,-0.18782492816101737,0.22102171690110373,0.4343048860221055,47.126994962862895,0.04500007629394531,-0.1234600713760301,0.1921250581741334,-0.03900080597408495,0.42325092232235173,0.07656212610002422,0.30768799024824256,-0.4046008891729129,100.0,42.02155504129481,0.11556293207410914,3,-0.18500006198883057,-0.2012500762939453,0.22874987125396729,0.37999987602233887,0.2549998760223384,2,0.08784890541993917,1.0,3.015000104904175,4.384601841323498,2.8924999237060547,2.384601841323378,2.8924999237060547,0.08784890541993917 1218,2003-03-20,3.025000095367432,3.052500009536743,3.0225000381469727,3.0450000762939453,253600.0,-0.006568138070740304,-1.3999885559518588,-0.44444326707073145,66.66666666666674,47.322032226579964,-0.1709436797503061,-0.17689441592096022,0.2231021255947434,0.4480594012957737,46.10277667387511,0.029999971389770508,-0.09608265123648074,0.17212507724762016,-0.05900078690059818,0.4032509413958385,0.05656214517351099,0.28768800932172933,-0.34414081932910845,87.20933714063948,23.66036450780645,0.11556293207410914,3,-0.12750005722045943,-0.18125009536743208,0.20999991893768266,0.36124992370605424,0.2724997997283931,3,0.11570244416473496,1.0,3.0450000762939453,1.0,3.015000104904175,4.384601841323498,2.8924999237060547,0.11570244416473496 1219,2003-03-21,3.072499990463257,3.072499990463257,3.0125000476837163,3.025000095367432,246400.0,0.015702444164734874,1.5263189595891977,-2.3749970197649497,67.52767151093332,52.03608381357244,-0.17973231092342834,-0.23008718985491017,0.15786514843627586,0.3947663500180081,44.66709018812411,0.05999994277954057,-0.06578777094693988,0.2157499670982359,-0.0276800709829379,0.4591800051794097,0.094034948057649,0.3374649861388228,-0.34704382640512277,100.0,31.57893781820846,0.12171501904058696,3,-0.1549999713897705,-0.22874999046325684,0.15625,0.3137500286102295,0.24000000953674316,4,0.0984540310742632,-1.3999885559518588,3.025000095367432,1.0,3.0450000762939453,1.0,3.015000104904175,0.0984540310742632 1220,2003-03-24,2.9874999523162837,3.0750000476837163,2.9549999237060547,3.0299999713897705,604800.0,-0.027664780605632266,-1.232558861624181,-0.89473921969193,75.61982917407865,56.78986245217677,-0.06951307948947072,-0.15334292599975408,0.2238552854034337,0.4732604763071744,43.340982287268936,0.12000012397766158,-0.031085967826021133,0.13099993467330906,-0.11185266993048382,0.37385253927710194,0.009573632371412621,0.2524262369752055,-0.21345765256143245,49.27534629407938,-22.189447697365715,0.12142630230189633,3,-0.049999952316283736,-0.14374995231628374,0.23812502622604415,0.3987500667572026,0.32500004768371626,0,0.12970713100205322,1.5263189595891977,3.072499990463257,-1.3999885559518588,3.025000095367432,1.0,3.0450000762939453,0.12970713100205322 1221,2003-03-25,2.970000028610229,2.970000028610229,2.9375,2.9449999332427983,105200.0,-0.005857715141547204,1.5999923706346293,-0.5882372740634091,72.72727989236876,61.16696762540293,-0.03622687106101763,-0.13737308486942013,0.2220723932090536,0.4840866776506494,41.37493433002296,0.049999952316283736,0.008775310125069602,0.1100000143051143,-0.13746612888404197,0.3574661574942706,-0.013733057289464057,0.23373308589969266,-0.14780448918675937,23.636376246928336,-49.37730623906276,0.12373307159457823,3,-0.029999971389770064,-0.12625002861022905,0.2274999618530278,0.4162499904632573,0.34999990463256925,1,0.13215485519362757,-1.232558861624181,2.9874999523162837,1.5263189595891977,3.072499990463257,-1.3999885559518588,3.025000095367432,0.13215485519362757 1222,2003-03-26,3.0125000476837163,3.0499999523162837,2.9749999046325684,3.0074999332427983,544800.0,0.014309770593966764,-1.1428532503184183,0.20000381468272088,74.01575364864912,64.97917474508633,-0.051626759184580706,-0.1723680661643292,0.16119179337980016,0.434693142370699,38.910600448716984,0.07999992370605469,0.04140744607729818,0.14212503433227575,-0.1129151238943833,0.3971651925589348,0.014604955218946447,0.26964511344560504,-0.14985578693860724,54.54547030866107,-20.93269731639395,0.12752007911332944,3,-0.05624997615814209,-0.1775000095367436,0.17624992132186845,0.37374997138977006,0.30749988555908203,2,0.12033193247416096,1.5999923706346293,2.970000028610229,-1.232558861624181,2.9874999523162837,1.5263189595891977,3.072499990463257,0.12033193247416096 1223,2003-03-27,3.025000095367432,3.0350000858306885,2.990000009536743,3.0,185200.0,0.0041493933563012675,1.0,4.999904634751186,74.80621559102306,68.51242290364956,-0.04188051772761536,-0.17493502384723536,0.12999685218122314,0.41618047174874295,36.082570204893095,0.04500007629394531,0.06685129187964112,0.14262508153915432,-0.11802434160264319,0.40327450468095183,0.012300369968255787,0.27294979311005285,-0.12837890871214608,63.63641092598288,-14.975853578171076,0.13032471157089873,3,-0.06875002384185791,-0.20625007152557417,0.1512498855590816,0.36124992370605424,0.2999999523162842,3,0.0909090407534181,-1.1428532503184183,3.0125000476837163,1.5999923706346293,2.970000028610229,-1.232558861624181,2.9874999523162837,0.0909090407534181 1224,2003-03-28,3.0374999046325684,3.0499999523162837,3.0125000476837163,3.0499999523162837,38400.0,0.004132168221838706,4.999961853173146,-0.49999999999997335,72.10300833217023,71.03524866077866,-0.035368421791539095,-0.17826307830411237,0.09904552226927477,0.39767968399084985,33.128180540710545,0.03749990463256747,0.09714019075052205,0.14349989891052228,-0.12328608630368887,0.41028588412473344,0.010106906303416707,0.27689289151762786,-0.1123381002127335,72.72717814803424,-6.7348796222394895,0.13339299260710558,3,-0.04874992370605469,-0.21874988079071045,0.126875102519989,0.34875011444091797,0.3125,4,0.08559670736671432,1.0,3.025000095367432,-1.1428532503184183,3.0125000476837163,1.5999923706346293,2.970000028610229,0.08559670736671432 1225,2003-03-31,3.032500028610229,3.0499999523162837,2.9800000190734863,3.002500057220459,379600.0,-0.0016460497709691602,1.153850103987486,-2.3999885559519085,67.94259879663537,71.23399889172143,-0.009410729574140131,-0.16623110607053615,0.08749259723606428,0.3969079270362843,31.244071777133165,0.06999993324279741,0.12081524691566958,0.12862502336502013,-0.14353246467663183,0.4007825114066721,-0.007453720655805629,0.2647037673858459,-0.08336410526817328,84.4445056680067,5.448205283603031,0.13607874402082598,3,-0.026250004768371138,-0.21375000476837114,0.11937499046325728,0.3537499904632573,0.34249997138977095,0,0.09233304822690891,4.999961853173146,3.0374999046325684,1.0,3.025000095367432,-1.1428532503184183,3.0125000476837163,0.09233304822690891 1226,2003-04-01,3.025000095367432,3.0425000190734863,3.0,3.025000095367432,115600.0,-0.002473184887729074,1.4285831062670915,0.0,72.44900392028646,71.53978083697908,-0.0003834472193138261,-0.13846149489733373,0.07905903000189252,0.399531967593481,28.18966939056725,0.04250001907348633,0.14079396646015852,0.10375008583068901,-0.1513944140755461,0.3588945857369241,-0.023822164122428546,0.23132233578380657,-0.055725912130710764,66.66687859415879,-13.5174039402892,0.1275722499531176,4,-0.018750071525574175,-0.20625007152557417,0.12374991178512529,0.36124992370605424,0.5249998569488517,1,0.09504128779131382,1.153850103987486,3.032500028610229,4.999961853173146,3.0374999046325684,1.0,3.025000095367432,0.09504128779131382 1227,2003-04-02,3.072499990463257,3.072499990463257,2.9749999046325684,3.025000095367432,159600.0,0.015702444164734874,3.105275838356866,100.0,72.30771337507663,72.16656380458016,-0.04869282223146332,-0.16467282023486085,0.015849073096568578,0.3487800153951879,24.84679454275403,0.09750008583068848,0.1578285864586788,0.1323749780654908,-0.10770441461473013,0.37245437074571175,0.01233528172538012,0.2524146744056015,0.0025000572204594285,100.0,20.187484173608027,0.12003969634011052,4,-0.06624996662139893,-0.2537499666213989,0.026875019073486328,0.2775000333786011,0.5274999141693115,2,0.0805532769886923,1.4285831062670915,3.025000095367432,1.153850103987486,3.032500028610229,4.999961853173146,3.0374999046325684,0.0805532769886923 1228,2003-04-03,3.125,3.1549999713897705,3.0750000476837163,3.0824999809265137,514400.0,0.017087065809503033,-1.7826115801171223,0.8947392196919207,73.13435526817727,72.78952866649617,-0.09556587794652094,-0.1942503695359381,-0.05231664093649968,0.2925018615495105,21.59615183516611,0.08249998092651367,0.1544204272225329,0.16399998664855975,-0.06317028926506607,0.39117026256218557,0.05041484869174662,0.2775851246053729,-0.15000009536743164,83.3333554091195,5.823492514269944,0.11358513795681299,4,-0.07875001430511475,-0.26625001430511475,-0.03562498092651367,0.20875000953674272,0.497499942779541,3,0.06239997863769542,3.105275838356866,3.072499990463257,1.4285831062670915,3.025000095367432,1.153850103987486,3.032500028610229,0.06239997863769542 1229,2003-04-04,3.125,3.130000114440918,3.087500095367432,3.125,142400.0,0.0,7.499809269502105,0.0,73.13435526817727,72.51336489917378,-0.09759918386754318,-0.16988160890116744,-0.06870830618823431,0.2888849508937472,18.09480174895767,0.042500019073485884,0.1456531336326794,0.1429999828338624,-0.060996938838798975,0.34699690450652376,0.04100152199753149,0.2449984436701933,-0.15000009536743164,83.3333554091195,5.884900353645449,0.10199846083633074,4,-0.07875001430511475,-0.26625001430511475,-0.06312501430511475,0.125,0.4849998950958252,4,0.06400001525878918,-1.7826115801171223,3.125,3.105275838356866,3.072499990463257,1.4285831062670915,3.025000095367432,0.06400001525878918 1230,2003-04-07,3.1749999523162837,3.212500095367432,3.150000095367432,3.1524999141693115,616000.0,0.015999984741210893,-3.545508141006892,100.0,68.60466147837485,72.0552961865078,-0.1320966156866672,-0.1989733240927105,-0.1306659548245075,0.2353624442789246,16.049826860073345,0.08750009536743208,0.14208847529803315,0.17324993610382045,-0.024800425101465517,0.3713002973091064,0.07422475550117724,0.27227511670646365,-0.19640004634857133,84.21047876419935,9.217471513070947,0.09902518060264304,4,-0.08124995231628374,-0.2874999046325679,-0.11312496662139848,0.07500004768371626,0.43499994277954146,0,0.055118096045518206,7.499809269502105,3.125,-1.7826115801171223,3.125,3.105275838356866,3.072499990463257,0.055118096045518206 1231,2003-04-08,3.1749999523162837,3.212500095367432,3.1749999523162837,3.2000000476837163,165600.0,0.0,-1.9999999999999645,-1.1111134658585788,66.25000968576978,71.19243574618788,-0.11170643165417493,-0.182331157381872,-0.14206424183709077,0.2322033047473604,14.65259031961821,0.03750014305114835,0.1339052884253049,0.1567499399185177,-0.04130041292333164,0.35480029276036706,0.057724763497593035,0.2557751163394424,-0.1870440387725827,84.21047876419935,11.869254467000175,0.0990251764209247,4,-0.08124995231628374,-0.2874999046325679,-0.1324999332427974,0.07500004768371626,0.45000004768371626,1,0.06299214194879244,-3.545508141006892,3.1749999523162837,7.499809269502105,3.125,-1.7826115801171223,3.125,0.06299214194879244 1232,2003-04-09,3.2049999237060547,3.2049999237060547,3.125,3.1624999046325684,268800.0,0.009448810028448884,2.764700602497504,-1.699994277975869,71.95123227704046,70.87521537796759,-0.12463544286146533,-0.19059979235832092,-0.181495229163398,0.19874747476826427,12.953159295784966,0.07999992370605469,0.12851491824431038,0.16674991846084586,-0.02115471665674251,0.35465455357843423,0.07279760090205167,0.26070223601964004,-0.20806224288940456,94.5453315924445,23.08990435802353,0.09395231755879425,4,-0.11124992370605469,-0.2612498998641968,-0.27999991178512573,-0.04874992370605469,0.39499998092651367,2,0.1076443172614161,-1.9999999999999645,3.1749999523162837,-3.545508141006892,3.1749999523162837,7.499809269502105,3.125,0.1076443172614161 1233,2003-04-10,3.220000028610229,3.220000028610229,3.1875,3.1875,300800.0,0.004680220050311101,1.0000000000000273,0.7647062123438956,69.53645060972063,70.5900422976954,-0.12188323612781993,-0.18641030787090695,-0.20554351904209645,0.17978480001830643,11.21382930854921,0.03250002861022905,0.12776816674293334,0.16350002288818333,-0.020321964647159074,0.34732201042352573,0.07158902912051213,0.25541101665585453,-0.21443985121154752,100.0,30.826968243019806,0.09191099376767113,4,-0.12250006198883012,-0.2725000381469722,-0.32312500476837114,-0.06375002861022905,0.3799998760223393,3,0.11801238280931003,2.764700602497504,3.2049999237060547,-1.9999999999999645,3.1749999523162837,-3.545508141006892,3.1749999523162837,0.11801238280931003 1234,2003-04-11,3.1875,3.2000000476837163,3.1749999523162837,3.1749999523162837,1158400.0,-0.010093176497348089,-2.999999999999858,0.3846165132230685,80.76927873516229,72.01522895753173,-0.07360883529587481,-0.13773836074880697,-0.18265588255170506,0.20765394869076692,9.706832322657206,0.04500007629394531,0.12197138235305394,0.11624999046325701,-0.05932048066668694,0.29182046159320096,0.02846475489828526,0.20403522602822877,-0.16907343152862575,65.78945387103849,-5.656757655840522,0.08778523556497196,4,-0.09000003337860107,-0.24000000953674316,-0.3062499761581421,-0.03125,0.41249990463256836,4,0.13647057028377763,1.0000000000000273,3.220000028610229,2.764700602497504,3.2049999237060547,-1.9999999999999645,3.1749999523162837,0.13647057028377763 1235,2003-04-14,3.2100000381469727,3.2100000381469727,3.1800000667572017,3.192500114440918,804800.0,0.007058835497089522,2.4285831062670806,1.399988555951809,86.36367248769817,73.56130324279971,-0.07630716933653758,-0.14254061993451428,-0.21470504711191163,0.18008792083214686,8.562129729260388,0.029999971389770952,0.1153820509321073,0.12287502288818342,-0.041715931139713724,0.28746597691608056,0.040579545874234846,0.205170499902132,-0.17947906206726705,89.47369741930831,11.484987475594039,0.08229547701394851,4,-0.11250007152557373,-0.22874999046325728,-0.3318750262260437,-0.053750038146972656,0.3650000095367436,0,0.12461054585524534,-2.999999999999858,3.1875,1.0000000000000273,3.220000028610229,2.764700602497504,3.2049999237060547,0.12461054585524534 1236,2003-04-15,3.25,3.25,3.212500095367432,3.212500095367432,284800.0,0.012461047158154548,-1.0000000000000238,2.142861035422318,86.25957588380612,75.11151018821408,-0.09055757340817205,-0.17289679339142427,-0.25995647448995207,0.13612124539040726,8.528033118491189,0.039999961853027344,0.11335054602195571,0.15112498998641977,-0.024939218174692357,0.3271891981475319,0.06309288590586348,0.23915709406697605,-0.20811028076846316,100.0,18.259112337483486,0.08803210408055609,4,-0.08749997615814209,-0.2437499761581421,-0.40625,-0.09375,0.252500057220459,1,0.11076919849102307,2.4285831062670806,3.2100000381469727,-2.999999999999858,3.1875,1.0000000000000273,3.220000028610229,0.11076919849102307 1237,2003-04-16,3.3125,3.3125,3.2149999141693115,3.2149999141693115,473200.0,0.019230769230769162,1.0,2.6000089009829535,88.07949989515903,76.77208181343428,-0.12899901631165145,-0.2259114315848132,-0.32547806387969835,0.07017728551328606,9.011852537560562,0.09750008583068848,0.11860892093624864,0.20024999380111685,0.0021544862496165607,0.39834550135261715,0.10120224002536693,0.2992977475768668,-0.253961458306986,100.0,15.309354137632752,0.09904775377575008,4,-0.11249995231628418,-0.2562500238418579,-0.47187501192092896,-0.15625,0.1875,2,0.09433962264150941,-1.0000000000000238,3.25,2.4285831062670806,3.2100000381469727,-2.999999999999858,3.1875,0.09433962264150941 1238,2003-04-17,3.375,3.375,3.275000095367432,3.275000095367432,202400.0,0.018867924528301883,-1.0000000000000089,1.0256391446282462,89.47371649868622,78.58756639460195,-0.17020615766879788,-0.2749423136048694,-0.3903356964365101,0.004960976567083719,9.782581776203905,0.09999990463256792,0.12547709475089697,0.2452499985694887,0.01967531322574745,0.47082468391322996,0.13246265589761785,0.35803734124135955,-0.2910653124762872,100.0,13.226155091298494,0.11278734267187071,4,-0.125,-0.2849999666213989,-0.5625,-0.21875,0.125,3,0.06666663840964993,1.0,3.3125,-1.0000000000000238,3.25,2.4285831062670806,3.2100000381469727,0.06666663840964993 1239,2003-04-18,3.375,3.375,3.375,3.375,0.0,0.0,1.0,0.0,90.53255105685788,81.02399856998895,-0.1464109821073829,-0.2646885099205605,-0.39153301161648946,0.002616267549912621,10.809595278003059,0.0,0.13054460079801133,0.2301249980926512,-0.018658735478984223,0.4789087316642866,0.10573313130683326,0.3545168648784691,-0.25613747497913275,100.0,12.397322031254689,0.12439186678581772,4,-0.125,-0.2687499523162842,-0.5687500238418579,-0.21875,0.125,4,0.06666663840964993,-1.0000000000000089,3.375,1.0,3.3125,-1.0000000000000238,3.25,0.06666663840964993 1240,2003-04-21,3.375,3.375,3.375,3.375,0.0,0.0,1.0,0.0,92.16866708490468,83.90384939211505,-0.12857894026066008,-0.2468243026822945,-0.39074014277308144,-0.00039093075609386574,11.355848616836116,0.0,0.13201177503805894,0.21074999570846575,-0.04663613162896363,0.46813612304589514,0.08205693203975128,0.3394430593771802,-0.2254009779816366,100.0,9.346359599586918,0.12869306366871464,4,-0.125,-0.2687499523162842,-0.5768750309944153,-0.21875,0.125,0,0.06666663840964993,1.0,3.375,-1.0000000000000089,3.375,1.0,3.3125,0.06666663840964993 1241,2003-04-22,3.3624999523162837,3.3875000476837163,3.3125,3.3875000476837163,538800.0,-0.003703717832212239,4.999980926586254,-100.0,88.15787822586513,85.70458783087335,-0.09687214240458708,-0.21440406115684985,-0.3739493660677584,0.008918868018952253,11.438136330701202,0.07500004768371626,0.13428492653482582,0.1786249518394465,-0.0762406959155677,0.4334905995944607,0.051192127961939615,0.30605777571695336,-0.1858528129401238,85.50720230871886,-3.800430006819653,0.12743282387750698,4,-0.08124995231628374,-0.21749997138977006,-0.5312499999999996,-0.20624995231628374,0.1875,1,0.06319705528056585,1.0,3.375,1.0,3.375,-1.0000000000000089,3.375,0.06319705528056585 1242,2003-04-23,3.375,3.400000095367432,3.3499999046325684,3.3875000476837163,1162000.0,0.003717486352707855,1.6666666666666272,0.5,86.7646893828047,87.61883658343825,-0.09244309624850633,-0.2090733676798031,-0.3807160485793508,-0.007010557134282447,12.440704041019554,0.050000190734863725,0.13867864350459325,0.17300000190734854,-0.08210882838935962,0.4281088322040567,0.04544558675899468,0.3005544170557024,-0.16883345346078205,79.99992370605433,-9.647705188080948,0.12755441514835403,4,-0.08749997615814209,-0.20624995231628418,-0.5306249856948853,-0.21875,0.1875,2,0.037777794731987946,4.999980926586254,3.3624999523162837,1.0,3.375,1.0,3.375,0.037777794731987946 1243,2003-04-24,3.2999999523162837,3.2999999523162837,3.227499961853028,3.2999999523162837,289600.0,-0.02222223635073073,1.0,-0.0,71.08432142945362,86.54273021613729,-0.005477706448592912,-0.11848970508166223,-0.30154187667625854,0.06313114773435569,12.940380663751666,0.1475000381469722,0.1440976709506172,0.08424996137618956,-0.16010794138550022,0.32860786413787935,-0.03792899000465555,0.20642891275703468,0.10000014305114835,42.02894744843891,-46.41732194919999,0.1221789513808449,4,-0.009999871253966841,-0.13124990463256792,-0.44812494516372636,-0.14625000953674272,0.40000009536743253,3,0.06060607593140577,1.6666666666666272,3.375,4.999980926586254,3.3624999523162837,1.0,3.375,0.06060607593140577 1244,2003-04-25,3.297499895095825,3.2999999523162837,3.25,3.2999999523162837,218400.0,-0.0007575931080555653,38.999046347524825,-100.0,66.66664504141673,84.3541716109949,0.01594336549941655,-0.10067398223760993,-0.297631505891244,0.06038965890325043,13.628476590594996,0.049999952316283736,0.14488949381997562,0.06874990463256836,-0.16301957288140168,0.3005193821465384,-0.047134834124416436,0.18463464338955315,0.10250020027160689,40.5796400365987,-46.40297400018486,0.11588473875698496,4,0.00875020027160689,-0.12874984741210938,-0.42687487602233887,-0.14374995231628418,0.40250015258789107,4,0.061410192978426315,1.0,3.2999999523162837,1.6666666666666272,3.375,4.999980926586254,3.3624999523162837,0.061410192978426315 1245,2003-04-28,3.3125,3.3125,3.25,3.25,250000.0,0.0045489326402963215,1.0,-24.999427808511022,67.9738431724784,82.32242353195849,0.01901113934794596,-0.09868107049176311,-0.31222683605751556,0.03862522124410184,14.062856953540814,0.0625,0.14756134303522517,0.06975001096725464,-0.14533195540585764,0.2848319773403669,-0.03779097221930172,0.177290994153811,0.08405009269714414,49.275346294079505,-36.48579061937627,0.10754098318655622,4,-0.004999995231628418,-0.14374995231628418,-0.43187499046325684,-0.15875005722045898,0.3499999046325679,0,0.05660377358490565,38.999046347524825,3.297499895095825,1.0,3.2999999523162837,1.6666666666666272,3.375,0.05660377358490565 1246,2003-04-29,3.3125,3.3250000476837163,3.2874999046325684,3.3125,157600.0,0.0,1.999999999999929,0.0,65.2482187956123,79.78561452089774,0.032194721916033675,-0.08014712340477992,-0.311410747876526,0.031113615328613342,14.571760838283746,0.037500143051147905,0.15022672373799573,0.05537501573562631,-0.13549746101556126,0.24624749248681388,-0.040061222639967475,0.1508112541112201,0.0806690900802618,49.275346294079505,-33.91335880634599,0.0954362383755937,4,0.0012500286102299363,-0.14374995231628418,-0.421875,-0.15875005722045898,0.38750004768371626,1,0.05660377358490565,1.0,3.3125,38.999046347524825,3.297499895095825,1.0,3.2999999523162837,0.05660377358490565 1247,2003-04-30,3.3199999332427983,3.3250000476837163,3.2874999046325684,3.2874999046325684,44400.0,0.002264130790278651,-1.3076990793383247,100.0,64.49272858449973,77.00994919709925,0.028910814886801806,-0.07183741320775461,-0.3175876415374037,0.015790000918100677,15.461754977562117,0.037500143051147905,0.14976735677723507,0.050499951839447554,-0.12109166622326883,0.22209156990216394,-0.03529585719191086,0.13629576087080597,0.06985577427291867,94.87168201102838,13.239036756019601,0.08579580903135829,4,-0.006249904632568359,-0.1324999332427983,-0.4281249046325688,-0.16624999046325728,0.3675000667572017,2,0.06927711557175664,1.999999999999929,3.3125,1.0,3.3125,38.999046347524825,3.297499895095825,0.06927711557175664 1248,2003-05-01,3.3199999332427983,3.3199999332427983,3.3199999332427983,3.3199999332427983,0.0,0.0,1.0,0.0,71.19997314455172,74.86188498462077,0.02267289339858225,-0.05953168348881155,-0.3146254292276369,0.007966729764850466,15.6179798275479,0.0,0.1470715737848023,0.040749955177307395,-0.11794621126831029,0.19944612162292508,-0.03859812804550122,0.12009803840011601,0.06660865935966509,93.33318498408958,9.29593087793775,0.07934808322280877,5,-0.006249904632568359,-0.1324999332427983,-0.4243748784065251,-0.1712499856948857,0.3825001716613765,3,0.07304219025099212,-1.3076990793383247,3.3199999332427983,1.999999999999929,3.3125,1.0,3.3125,0.07304219025099212 1249,2003-05-02,3.3250000476837163,3.3324999809265137,3.3125,3.3250000476837163,102000.0,0.001506058596824733,1.666687859618049,0.0,69.49150624615599,72.34220044698205,0.010990146895630826,-0.05141617935384879,-0.31557701079449707,-0.0051065939220675816,15.839883682968726,0.019999980926513672,0.13682675066115335,0.03575006723403984,-0.10635905325161765,0.17785918771969733,-0.035304493008788906,0.10680462747686859,0.058426372303758356,90.90916972516888,7.247310306550418,0.07105456024282876,5,-0.011250019073486328,-0.13750004768371626,-0.43750000000000044,-0.17625010013580367,0.5,4,0.11278195326981577,1.0,3.3199999332427983,-1.3076990793383247,3.3199999332427983,1.999999999999929,3.3125,0.11278195326981577 1250,2003-05-05,3.3499999046325684,3.359999895095825,3.3250000476837163,3.3250000476837163,289600.0,0.00751875386175338,-1.8000038147191575,100.0,67.85711244663254,70.08655980484508,-0.020035899309973182,-0.06601803879820523,-0.3360737734083852,-0.03839567186758153,15.4174389414181,0.03499984741210893,0.11882461745985129,0.05199992656707764,-0.08179685200238973,0.185796705136545,-0.014898462717655825,0.1188983158518111,0.030307986192217307,86.20690789149158,4.421208253409972,0.06689838928473359,5,-0.03624987602233842,-0.16249990463256836,-0.44624990224838257,-0.21874988079071045,0.4750001430511479,0,0.10447765761639216,1.666687859618049,3.3250000476837163,1.0,3.3199999332427983,-1.3076990793383247,3.3199999332427983,0.10447765761639216 1251,2003-05-06,3.375,3.400000095367432,3.3499999046325684,3.375,1190400.0,0.007462715247501972,-1.0000000000000178,0.0,62.88658172093751,67.43343673130427,-0.04813869224278022,-0.0793338701116495,-0.3532054203188508,-0.06615501972485704,15.141095203305388,0.050000190734863725,0.10019670416791238,0.06700001955032331,-0.057674285723670504,0.19167432482431712,0.004662866913326624,0.12933717218732,-0.1475000381469722,77.77773068282934,-1.6335927002832875,0.06233715263699687,5,-0.061249971389770064,-0.1875,-0.4624999761581421,-0.25,0.45000004768371626,1,0.0851851569281683,-1.8000038147191575,3.3499999046325684,1.666687859618049,3.3250000476837163,1.0,3.3199999332427983,0.0851851569281683 1252,2003-05-07,3.5499999523162837,3.5625,3.4124999046325684,3.4249999523162837,1432000.0,0.05185183772334323,-1.0000000000000118,100.0,74.64786273009886,67.8293857647093,-0.21870334732835683,-0.23943817264169853,-0.515078575653916,-0.24456125295668185,16.02586894045048,0.1875,0.08467827379974935,0.22474997043609557,0.06858796610383999,0.38091197476835115,0.14666896826996778,0.30283097260222336,-0.319049987792968,94.9999809265135,17.441453155536635,0.07808100216612783,5,-0.14374995231628374,-0.28124999999999956,-0.6374999284744258,-0.43124997615814165,0.23749995231628418,2,0.04225354855837704,-1.0000000000000178,3.375,-1.8000038147191575,3.3499999046325684,1.666687859618049,3.3250000476837163,0.04225354855837704 1253,2003-05-08,3.5999999046325684,3.6124999523162837,3.4874999523162837,3.595000028610229,509200.0,0.014084493799404463,7.333341280627129,0.03999900817871449,77.77775161388685,69.06395316165043,-0.2477238958947443,-0.27353404416412985,-0.5504553232499574,-0.29683312970282083,16.933869754363432,0.125,0.074871812238686,0.25574992895126325,0.06489248025345251,0.446607377649074,0.16032120460235788,0.3511786533001686,-0.35578793869018543,95.83331677648508,20.24130805657674,0.0954287243489054,5,-0.16874992847442627,-0.25624990463256836,-0.6874998807907104,-0.5074999332427979,0.1625001430511479,3,0.02430558269038685,-1.0000000000000118,3.5499999523162837,-1.0000000000000178,3.375,-1.8000038147191575,3.3499999046325684,0.02430558269038685 1254,2003-05-09,3.622499942779541,3.622499942779541,3.5550000667572017,3.5975000858306885,218800.0,0.006250010761950087,4.40002098095505,5.000095369795941,78.94734493878079,70.28323113568403,-0.24504345265210725,-0.2759206265866867,-0.5584139632711809,-0.3216170732304957,18.07946078966183,0.06749987602233931,0.06728641017362769,0.25649996995925894,0.04304842042684598,0.4699515194916719,0.14977419519305224,0.36322574472546565,-0.356190697654724,100.0,26.359629840899686,0.10672577476620652,5,-0.16750001907348633,-0.2674999237060547,-0.6699999570846558,-0.5299999713897705,0.14000010490417525,4,0.022084241100981172,7.333341280627129,3.5999999046325684,-1.0000000000000118,3.5499999523162837,-1.0000000000000178,3.375,0.022084241100981172 1255,2003-05-12,3.609999895095825,3.622499942779541,3.5625,3.587500095367432,176800.0,-0.0034506688422815124,1.5263189595892164,0.899997138960662,78.94734493878086,71.80535626270276,-0.20775251054187116,-0.24445017985807782,-0.5321850936897996,-0.3112972146330675,19.180291630766554,0.059999942779541016,0.07034509901102659,0.22399992942810076,-0.002468340529678148,0.4504681993858797,0.11076579444921153,0.33723406440699,-0.3151953941586303,95.41282718023916,22.31212590062634,0.11323413497888943,5,-0.1549999713897705,-0.2362499237060547,-0.6574999094009399,-0.5174999237060547,0.1400001049041748,0,0.05955683070239637,4.40002098095505,3.622499942779541,7.333341280627129,3.5999999046325684,-1.0000000000000118,3.5499999523162837,0.05955683070239637 1256,2003-05-13,3.609999895095825,3.622499942779541,3.5924999713897705,3.609999895095825,573600.0,0.0,1.3999885559518588,0.0,78.3132267095322,73.34096716548414,-0.18004821328906795,-0.22777519234241161,-0.5130957397295064,-0.31389871767036626,19.923460553173566,0.029999971389770508,0.07817317187361361,0.20599993467330924,-0.03189318536288965,0.44389305470950813,0.08705337465520957,0.3249464946914089,-0.2889797588112426,94.04759742235504,20.918256154048933,0.1189465600180995,5,-0.1424999237060547,-0.2362499237060547,-0.6193748712539673,-0.5174999237060547,0.16000008583068848,1,0.05955683070239637,1.5263189595892164,3.609999895095825,4.40002098095505,3.622499942779541,7.333341280627129,3.5999999046325684,0.05955683070239637 1257,2003-05-14,3.625,3.650000095367432,3.5999999046325684,3.5999999046325684,458800.0,0.004155153833813818,-3.0000000000000355,100.0,95.77462140164513,76.07148363849453,-0.16453707667191253,-0.2299529991612861,-0.5090027681775657,-0.33143951170623787,20.189013846081387,0.050000190734863725,0.08581575666410446,0.20537503957748404,-0.04777495170023638,0.45852503085520446,0.07880004393862361,0.3319500352163445,-0.2798614791958207,84.61533947107783,7.240041905432946,0.12657499563886027,5,-0.14374995231628418,-0.23749995231628418,-0.6343749761581421,-0.5625,0.125,2,0.05517242694723201,1.3999885559518588,3.609999895095825,1.5263189595892164,3.609999895095825,4.40002098095505,3.622499942779541,0.05517242694723201 1258,2003-05-15,3.5999999046325684,3.650000095367432,3.5999999046325684,3.625,670000.0,-0.006896578032394962,-3.0000000000000355,-1.0,90.06619505087627,78.35756017235232,-0.10688188034532065,-0.1973504539948454,-0.46520941732162235,-0.30915127338332393,19.948253654184168,0.050000190734863725,0.09631747433585103,0.1691249489784239,-0.09541669890191162,0.4336665968587594,0.036854125038256136,0.30139577291859165,-0.22437522637206397,47.368236129689656,-33.2296352973033,0.13227082394016768,5,-0.11249983310699418,-0.18749988079071045,-0.5812498927116394,-0.5624998807907104,0.18749999999999956,3,0.05208333471307047,-3.0000000000000355,3.625,1.3999885559518588,3.609999895095825,1.5263189595892164,3.609999895095825,0.05208333471307047 1259,2003-05-16,3.5999999046325684,3.6749999523162837,3.5999999046325684,3.6324999332427983,942000.0,0.0,-3.6153834867769232,1.299996185317304,89.65513839451316,80.77956305545018,-0.07126515527483512,-0.1893371583619552,-0.44594808896878835,-0.3114116477313189,19.76196396848361,0.07500004768371538,0.10847733999928444,0.15787495374679583,-0.11564627079048417,0.43139617828407584,0.02111434147815583,0.29463556601543583,-0.1969376846613713,33.333262690761565,-49.11057547637102,0.13676061226864003,5,-0.08749997615814209,-0.17499995231628462,-0.5774999260902405,-0.5874998569488525,0.2250001430511479,4,0.045138929821092244,-3.0000000000000355,3.5999999046325684,-3.0000000000000355,3.625,1.3999885559518588,3.609999895095825,0.045138929821092244 1260,2003-05-19,3.5999999046325684,3.625,3.5750000476837163,3.625,375600.0,0.0,2.9999809265863955,0.7692330264460886,89.65513839451316,83.75384713029192,-0.03584252525169607,-0.18089081427580833,-0.42870747937021125,-0.3133357083907815,19.391566260452393,0.049999952316283736,0.12051032825043961,0.14662495851516733,-0.13369565883450152,0.42694557586483617,0.006464649840332903,0.28678526719000175,-0.16430515677996071,24.999880790596542,-59.09328235996107,0.14016030867483445,5,-0.05624997615814209,-0.17249989509582564,-0.5774999260902405,-0.6187498569488525,0.22250008583068848,0,0.045138929821092244,-3.6153834867769232,3.5999999046325684,-3.0000000000000355,3.5999999046325684,-3.0000000000000355,3.625,0.045138929821092244 1261,2003-05-20,3.5750000476837163,3.5824999809265137,3.5499999523162837,3.5750000476837163,507200.0,-0.00694440489197834,3.333375719236098,-0.0,83.55263653224054,84.743266441641,0.022921235533092332,-0.1466748102158184,-0.3884975160387447,-0.29325898754428303,19.79770957800648,0.049999952316284624,0.13465660644554012,0.11100009679794365,-0.17092184713420044,0.39292204073008774,-0.02996087516812862,0.2519610687640159,-0.11058867529546745,20.000076293946023,-60.1383784727029,0.14096097196607207,5,0.006249904632567471,-0.13125002384185835,-0.5356250405311589,-0.5937500000000004,0.23000001907348544,1,0.04895103496003261,2.9999809265863955,3.5999999046325684,-3.6153834867769232,3.5999999046325684,-3.0000000000000355,3.5999999046325684,0.04895103496003261 1262,2003-05-21,3.502500057220459,3.5699999332427983,3.3875000476837163,3.5699999332427983,1577200.0,-0.02027971734160694,4.407413948395457,-100.0,70.16575488046668,83.89748902681653,0.09831350549796225,-0.06759890628866616,-0.30002676035772424,-0.22615369774113603,19.244474405738035,0.1875,0.14805855977931204,0.03212510347366315,-0.24707615215438583,0.31132635910171214,-0.10747552434036134,0.17172573128768764,0.17249989509582475,40.00001658564575,-36.88026258285764,0.13960062781402438,5,0.028749942779541016,-0.05750012397766113,-0.4181250333786011,-0.533750057220459,0.30499982833862305,2,0.07637399552773716,3.333375719236098,3.5750000476837163,2.9999809265863955,3.5999999046325684,-3.6153834867769232,3.5999999046325684,0.07637399552773716 1263,2003-05-22,3.5,3.525000095367432,3.4249999523162837,3.4749999046325684,1198000.0,-0.0007137921997474317,1.666660308862136,-0.3703724634865666,69.44443708584708,82.84161037649056,0.09514203755120176,-0.052013874640463253,-0.28286760073876094,-0.2296764947270411,20.257451314012037,0.10000014305114835,0.16368262637671194,0.019625043869018644,-0.24796788017192162,0.2872179679099589,-0.11417141815145149,0.15342150588948877,0.16924995422363232,39.13043117703349,-34.489185660925834,0.13379646202047007,5,0.03125,-0.04875004291534424,-0.37187498807907104,-0.5375000238418579,0.3050000667572017,3,0.0714285714285714,4.407413948395457,3.502500057220459,3.333375719236098,3.5750000476837163,2.9999809265863955,3.5999999046325684,0.0714285714285714 1264,2003-05-23,3.5,3.5125000476837163,3.4500000476837163,3.4500000476837163,397200.0,0.0,-1.5000023841881092,1.9999904632931977,67.64706212343907,81.58602339700813,0.0848622053215653,-0.03801422977065494,-0.2691151783711412,-0.23596008425926485,21.325170753125967,0.0625,0.16011763719144545,0.009500038623809992,-0.24390619297349314,0.2629062702211131,-0.11720307717484157,0.13620315442246156,0.16361495609283416,47.36841048560092,-23.640360889111264,0.12670311579865154,5,0.03125,-0.04875004291534424,-0.32999998331069946,-0.53125,0.32500004768371626,4,0.08214282989501931,1.666660308862136,3.5,4.407413948395457,3.502500057220459,3.333375719236098,3.5750000476837163,0.08214282989501931 1265,2003-05-26,3.5,3.525000095367432,3.4925000667572017,3.4925000667572017,34000.0,0.0,-7.666751438470775,0.14999880790597783,65.6249962747106,80.17622001536131,0.07556418737045512,-0.024503259892171947,-0.25507921084576246,-0.24230746603346986,22.360812282007203,0.03250002861023038,0.14931006871950148,0.00012503862380963682,-0.23902625173993997,0.23927632898755924,-0.11945060655806516,0.11970068380568444,0.158092657924652,57.69230298976991,-11.945520872043708,0.11957564518187469,5,0.03125,-0.04875004291534424,-0.3218749761581421,-0.53125,0.32500004768371626,0,0.09285715648106185,-1.5000023841881092,3.5,1.666660308862136,3.5,4.407413948395457,3.502500057220459,0.09285715648106185 1266,2003-05-27,3.5,3.5,3.497499942779541,3.5,150000.0,0.0,1.0,0.0,38.88890654951327,73.8555850317911,0.06517347500858595,-0.01026214041283513,-0.24470300325179117,-0.24796084979180222,23.30615634053203,0.0025000572204589844,0.13452231021668393,-0.009249961376190274,-0.2315826615666916,0.21308273881431106,-0.12041631147144116,0.10191638871906061,0.15268080571983322,61.64384814359969,-4.588135578283321,0.11116635009525076,5,0.03125,-0.04875004291534424,-0.3218749761581421,-0.53125,0.3375000953674321,1,0.09214285441807335,-7.666751438470775,3.5,-1.5000023841881092,3.5,1.666660308862136,3.5,0.09214285441807335 1267,2003-05-28,3.5499999523162837,3.5499999523162837,3.5,3.5374999046325684,268400.0,0.014285700661795353,6.999961853173359,100.0,38.88890654951303,68.16921964275073,0.0038173991834620224,-0.044425287379140865,-0.2844989459474525,-0.3033409140659451,24.519768194267872,0.049999952316283736,0.12090489850532826,0.029249989986419145,-0.17491773190750415,0.23341771188034244,-0.0728338709605425,0.1313338509333808,0.09737723824282707,100.0,35.96278786496309,0.1020838609469616,5,-0.018749952316283736,-0.09874999523162797,-0.3368749618530269,-0.5749999284744258,0.27500009536743253,2,0.0718310191172078,1.0,3.5,-7.666751438470775,3.5,-1.5000023841881092,3.5,0.0718310191172078 1268,2003-05-29,3.5625,3.5625,3.5499999523162837,3.5625,58400.0,0.003521140239892251,1.0,0.0,36.04653483791984,62.21270813646258,-0.01627265526445898,-0.03987051615114012,-0.2857945899835159,-0.3218017730535916,25.850488772324876,0.012500047683716264,0.10750245023847205,0.02962503433227548,-0.15189101164485663,0.2111410803094076,-0.061132988656290355,0.12038305732084131,0.07967964770160307,100.0,38.83833639929366,0.09075802298856601,5,-0.05624997615814209,-0.11125004291534424,-0.33437496423721313,-0.5812499523162842,0.26250004768371626,3,0.06877189770079495,6.999961853173359,3.5499999523162837,1.0,3.5,-7.666751438470775,3.5,0.06877189770079495 1269,2003-05-30,3.7000000476837163,3.7000000476837163,3.5425000190734863,3.587500095367432,244000.0,0.03859650461297304,1.8000016954217335,100.0,63.23531061719535,59.2771717167606,-0.1543248448534369,-0.1558252773207811,-0.411792758791095,-0.4645235913054342,27.561290605176964,0.15750002861022994,0.08987975859635444,0.14837508201599148,-0.019704421422150897,0.31645458545413385,0.06433533029692029,0.23241483373506266,-0.3125,100.0,41.387533790946954,0.08403975171907113,5,-0.15625,-0.22500002384185835,-0.4706249833106999,-0.7187500000000004,0.09999990463256747,4,0.02837838316764829,1.0,3.5625,6.999961853173359,3.5499999523162837,1.0,3.5,0.02837838316764829 1270,2003-06-02,3.7000000476837163,3.7000000476837163,3.662499904632568,3.6749999523162837,122000.0,0.0,1.9999999999999645,0.22222316412318877,63.23531061719535,57.01969105953336,-0.15494187396121983,-0.13519101902163078,-0.39731351156551,-0.46975845934111415,29.00981053273505,0.03750014305114835,0.07483235825602064,0.1308750748634342,-0.02090621670272652,0.2826563664295949,0.054984429080353614,0.20676572064651477,-0.3062499999999999,100.0,43.97500381691734,0.07589064578308043,6,-0.15625,-0.22500002384185835,-0.46249997615814253,-0.7187500000000004,0.13750004768371582,0,0.0337837833483956,1.8000016954217335,3.7000000476837163,1.0,3.5625,6.999961853173359,3.5499999523162837,0.0337837833483956 1271,2003-06-03,3.662499904632568,3.7000000476837163,3.650000095367432,3.7000000476837163,107600.0,-0.010135173666990682,1.6666539510575575,-1.4999999999999822,55.17239791743939,55.35376250808588,-0.11591422317259514,-0.07910341754116113,-0.3449071843558804,-0.4376047199073452,29.9803594085765,0.04999995231628418,0.059201035823164716,0.07899993658065751,-0.047765470696657264,0.2057653438579723,0.015617232942000125,0.1423826402193149,-0.2626248569488516,81.24993294479022,27.650013476436044,0.0633827036386573,6,-0.09999990463256792,-0.16874992847442583,-0.4243748784065242,-0.6812498569488521,0.15000009536743208,1,0.04436864089623804,1.9999999999999645,3.7000000476837163,1.8000016954217335,3.7000000476837163,1.0,3.5625,0.04436864089623804 1272,2003-06-04,3.7000000476837163,3.7000000476837163,3.662499904632568,3.6749999523162837,14400.0,0.010238947174774138,1.9999999999999645,-0.6666666666666745,63.33334392970787,54.67475215740375,-0.13684334202795068,-0.11045270910725424,-0.36812816734500986,-0.47988830257811044,29.49468324305221,0.03750014305114835,0.0438590766471858,0.1090000748634341,-0.0268442566028968,0.244844406329765,0.041077909130268875,0.17692224059659933,-0.29412249999999984,100.0,43.7276374924422,0.06792216573316535,6,-0.125,-0.20625007152557417,-0.4587500095367436,-0.7187500000000004,0.13750004768371582,2,0.03716217457072579,1.6666539510575575,3.662499904632568,1.9999999999999645,3.7000000476837163,1.8000016954217335,3.7000000476837163,0.03716217457072579 1273,2003-06-05,3.6875,3.7000000476837163,3.650000095367432,3.6875,62000.0,-0.0033783912223303014,2.999980926586289,0.0,61.29032655015023,53.9684482048161,-0.10610776897127794,-0.09598232753576807,-0.3416027814484788,-0.4723328628907195,28.549911635595766,0.04999995231628418,0.031677162016014115,0.09212502241134635,-0.050410981903266094,0.2346610267259588,0.020857020254040126,0.16339302456865257,-0.2757400023162835,92.06346322980646,31.53082925030624,0.07126800215730623,6,-0.09124994277954102,-0.1812499761581421,-0.43687498569488525,-0.7062499523162842,0.13750004768371626,3,0.03728814852439766,1.9999999999999645,3.7000000476837163,1.6666539510575575,3.662499904632568,1.9999999999999645,3.7000000476837163,0.03728814852439766 1274,2003-06-06,3.702500104904175,3.7374999523162837,3.6649999618530273,3.6800000667572017,522000.0,0.004067825058759356,-1.761891354301942,100.0,62.73293176378035,53.64710770360163,-0.09986424784150572,-0.11033885027039769,-0.3425170413838705,-0.4920010406440838,27.615508832590884,0.07249999046325639,0.0299953711894263,0.10312511920928946,-0.04690888561498063,0.25315912403355956,0.028108116797154636,0.1781421216214243,-0.2849753062204581,60.000108991528734,-4.819511703380343,0.07501700241213498,6,-0.08500015735626221,-0.17750012874603271,-0.45187509059906006,-0.721250057220459,0.13499999046325728,4,0.03308573647770685,2.999980926586289,3.6875,1.9999999999999645,3.7000000476837163,1.6666539510575575,3.662499904632568,0.03308573647770685 1275,2003-06-09,3.8250000476837163,3.8250000476837163,3.724999904632568,3.724999904632568,76800.0,0.03308573647770685,1.0,4.444443267070693,74.99997615816466,57.659448771229556,-0.19155927675441609,-0.22757346043131443,-0.44905607393859137,-0.6173464981490464,26.892163082400767,0.12249994277954146,0.032927773328020216,0.21487505435943666,0.03399650308134783,0.3957536056375255,0.12443577872039224,0.30531432999848107,-0.3946762428546968,100.0,28.291939053300553,0.0904392756390444,6,-0.16250002384185835,-0.25,-0.5743750333786015,-0.8437500000000004,-0.012500047683716264,0,-0.006535972563600834,-1.761891354301942,3.702500104904175,2.999980926586289,3.6875,1.9999999999999645,3.7000000476837163,-0.006535972563600834 1276,2003-06-10,3.8250000476837163,3.8350000381469727,3.775000095367432,3.8350000381469727,59600.0,0.0,10.999999999999911,-0.09999976158175664,87.71925421637876,63.08504295643686,-0.1571341980975065,-0.22202358269532008,-0.4325243020644485,-0.619701968311666,26.156666523671422,0.05999994277954057,0.03882328647137623,0.20412504673004195,-0.0006937481723108263,0.4089438416323947,0.10171564927886534,0.30653444418121856,-0.370995668283415,94.5945980777015,18.09594778411106,0.10240939745117639,6,-0.13625001907348677,-0.23250007629394576,-0.5743750333786015,-0.8437500000000004,0.01250004768371582,1,0.0032679862818003613,1.0,3.8250000476837163,-1.761891354301942,3.702500104904175,2.999980926586289,3.6875,0.0032679862818003613 1277,2003-06-11,3.8250000476837163,3.8250000476837163,3.759999990463257,3.8250000476837163,294000.0,0.0,1.0,-0.0,88.23526111856886,68.88379032095342,-0.1274230368426874,-0.21741901586617285,-0.41718297873685506,-0.6220813516725978,25.075370506485605,0.06500005722045943,0.04792328128309009,0.19412504434585598,-0.030147359180551447,0.4183974478722634,0.08198884258265249,0.30626124610905947,-0.3405160155836815,94.5945980777015,12.816854850947536,0.1121362017632037,6,-0.13625001907348677,-0.21375000476837203,-0.5743750333786015,-0.8437500000000004,-0.03750014305114835,2,-0.0032679862818003613,10.999999999999911,3.8250000476837163,1.0,3.8250000476837163,-1.761891354301942,3.702500104904175,-0.0032679862818003613 1278,2003-06-12,3.787499904632568,3.8250000476837163,3.712500095367432,3.775000095367432,177200.0,-0.009803958845401084,1.5714246788845576,100.0,81.08103231766253,70.86664828767199,-0.06107268500166585,-0.17407660617620513,-0.3661534536083031,-0.5873225658109962,23.643032933409994,0.11249995231628418,0.06899004441469803,0.14724990129470772,-0.08704020347070562,0.38154000606012106,0.03010484891200127,0.26439495367741417,-0.2749745920487783,72.05875753121853,-13.4902542803422,0.11714505238270666,6,-0.04499983787536577,-0.17624986171722368,-0.4499999284744258,-0.7249999046325679,-0.017499923706054243,3,0.013201370823457514,1.0,3.8250000476837163,10.999999999999911,3.8250000476837163,1.0,3.8250000476837163,0.013201370823457514 1279,2003-06-13,3.7625000476837163,3.8125,3.7625000476837163,3.787499904632568,167200.0,-0.0066006224629270305,-3.0000190735955745,-2.000019073777442,76.92305811294904,72.38750912053351,-0.02936266203627147,-0.14364309817582877,-0.3276357685538689,-0.565436856113414,21.93994337561369,0.049999952316283736,0.08782555573976181,0.1141250371932987,-0.12549790816675932,0.3537479825533567,-0.00568643548673009,0.23393650987332748,-0.22417675705487206,40.81630667066317,-46.262969705659685,0.11981147268002894,6,-0.019999980926514116,-0.15125000476837203,-0.3750000596046452,-0.6750000715255742,-0.012500047683716264,4,0.0166112954705413,1.5714246788845576,3.787499904632568,1.0,3.8250000476837163,10.999999999999911,3.8250000476837163,0.0166112954705413 1280,2003-06-16,3.7625000476837163,3.8250000476837163,3.704999923706055,3.8250000476837163,336000.0,0.0,2.8400039672851562,2.50001430519669,76.92305811294904,74.80424914225681,-0.0218639235583602,-0.13791580586966878,-0.3154511266337452,-0.5665068914483014,20.312488437026293,0.12000012397766113,0.10831660470186089,0.10600003004074132,-0.13770170705538032,0.34970176713686296,-0.015850838507319498,0.22785089858880214,-0.20044261725342194,44.23082566115263,-44.16292810984201,0.12185086854806083,6,-0.019999980926514116,-0.15125000476837203,-0.35750007629394576,-0.6700000762939458,-0.012500047683716264,0,0.019933567238062277,-3.0000190735955745,3.7625000476837163,1.5714246788845576,3.787499904632568,1.0,3.8250000476837163,0.019933567238062277 1281,2003-06-17,3.75,3.787499904632568,3.75,3.775000095367432,313600.0,-0.00332227176752109,-1.9999809265863957,0.40000152587891336,72.22220161817135,75.79189999653053,0.00486488250690309,-0.11766576653868022,-0.2906604677549405,-0.5547612492362015,19.079342374744986,0.037499904632567915,0.11010746215597944,0.08474998474121076,-0.15919729238592684,0.32869726186834836,-0.03722365382235804,0.20672362330477956,-0.1661071609523712,37.50002483524263,-47.383895596170575,0.12197363856356885,6,-0.0074999332427978516,-0.13874995708465576,-0.3356250524520874,-0.6575000286102295,0.049999952316283736,1,0.016666666666666607,2.8400039672851562,3.7625000476837163,-3.0000190735955745,3.7625000476837163,1.5714246788845576,3.787499904632568,0.016666666666666607 1282,2003-06-18,3.7699999809265137,3.807499885559082,3.75,3.775000095367432,246000.0,0.005333328247070224,-1.5555461365659307,0.200003814682728,72.67757085324044,77.05714936354056,-0.004650432269094118,-0.1228988784969327,-0.2988511668931957,-0.5744888863700308,20.321718914633795,0.05749988555908203,0.1127862966536397,0.09137496948242196,-0.14418974845080257,0.3269396874156465,-0.02640738948419008,0.209157328449034,-0.16601856595093745,54.16665838825197,-27.615267381672503,0.11778235896661225,6,-0.019999980926513672,-0.15874993801116943,-0.34937500953674316,-0.6775000095367432,0.029999971389770064,2,0.01790453973008499,-1.9999809265863957,3.75,2.8400039672851562,3.7625000476837163,-3.0000190735955745,3.7625000476837163,0.01790453973008499 1283,2003-06-19,3.75,3.7799999713897705,3.75,3.7625000476837163,180000.0,-0.005305034755357818,-3.7999771119037176,2.4999523173754152,57.35292570815483,76.4593709129155,0.028102824497443724,-0.08770594040117086,-0.26751439609417016,-0.5541305055558636,21.631235026505095,0.029999971389770508,0.12175784887094165,0.058874988555908114,-0.162908923284808,0.2806589003966242,-0.05201696736444994,0.16976694447626617,-0.127537095170712,37.50002483524263,-40.24339244374359,0.11089195592035801,6,0.019999980926513672,-0.13874995708465576,-0.3156249523162842,-0.6437499523162842,0.0625,3,0.009999974568684733,-1.5555461365659307,3.7699999809265137,-1.9999809265863957,3.75,2.8400039672851562,3.7625000476837163,0.009999974568684733 1284,2003-06-20,3.787499904632568,3.787499904632568,3.7274999618530273,3.7274999618530273,118400.0,0.009999974568684733,1.0000000000000149,-4.7999771119035115,61.589375950120775,74.96930422313284,0.004389747872430849,-0.10810532972247122,-0.291960285279385,-0.5910503116382935,22.873954461114685,0.05999994277954057,0.12576689617938452,0.0819998979568477,-0.12435698868089551,0.2883567845945909,-0.021178545362023904,0.1851783412757193,-0.148034029137865,68.74991307664877,-5.922981261604917,0.10317844331887158,6,-0.017499923706054243,-0.17624986171722368,-0.3374998569488521,-0.62499988079071,0.0850000381469731,4,-0.004620442018929083,-3.7999771119037176,3.75,-1.5555461365659307,3.7699999809265137,-1.9999809265863957,3.75,-0.004620442018929083 1285,2003-06-23,3.8250000476837163,3.837500095367432,3.787499904632568,3.787499904632568,339200.0,0.00990102811759308,-1.666666666666651,0.6250029802351004,71.52318089924466,73.16974052122904,-0.03700149798579577,-0.12649430560014752,-0.3164268668790773,-0.6277464053618194,24.24170915270685,0.05000019073486417,0.1332227282533589,0.10325003862381044,-0.08539543094996516,0.29189550819758603,0.00892730383692264,0.19757277341069823,-0.16989143917683158,88.63633408037735,14.184208556622764,0.09432273478688775,6,-0.053750038146972656,-0.2124999761581421,-0.35625010728836104,-0.6500000953674321,0.049999952316283736,0,-0.019607855359147885,1.0000000000000149,3.787499904632568,-3.7999771119037176,3.75,-1.5555461365659307,3.7699999809265137,-0.019607855359147885 1286,2003-06-24,3.822499990463257,3.8250000476837163,3.7925000190734863,3.8250000476837163,260000.0,-0.0006536097226909066,24.9994278084977,-0.06666793822758152,67.88319237060996,70.90839954923362,-0.038994004425864315,-0.10392272595074425,-0.3019430909017595,-0.6224527800666326,25.683379007393427,0.032500028610229936,0.13953717690311152,0.08462498188018808,-0.07747697933924602,0.24672694309962218,0.00357400127047125,0.1656759624899049,-0.14915223327031724,86.36355754767247,14.517521875978545,0.08105098060971697,6,-0.05124998092651323,-0.20999991893768266,-0.3368750214576721,-0.6475000381469727,0.06500005722045943,1,-0.018966642418348445,-1.666666666666651,3.8250000476837163,1.0000000000000149,3.787499904632568,-3.7999771119037176,3.75,-0.018966642418348445 1287,2003-06-25,3.8050000667572017,3.8250000476837163,3.775000095367432,3.8125,80400.0,-0.004578135709539688,2.076917433884668,2.9999046347507416,66.90648024968405,69.33344931945824,-0.027523853304351587,-0.06992437208156321,-0.2744305908291591,-0.6014343319588931,26.467813191067215,0.04999995231628418,0.12724235154963104,0.05437505245208696,-0.08386459564042603,0.19261470054459995,-0.014744771594169759,0.12349487649834368,-0.11523707574681286,70.45455530654021,1.1177266096635634,0.06911982404625658,6,-0.033750057220458096,-0.19249999523162753,-0.29250007867813066,-0.596250057220459,0.11999988555908203,2,-0.0013140905001821634,24.9994278084977,3.822499990463257,-1.666666666666651,3.8250000476837163,1.0000000000000149,3.787499904632568,-0.0013140905001821634 1288,2003-06-26,3.807499885559082,3.8324999809265137,3.775000095367432,3.7999999523162837,952000.0,0.0006569825908073756,-1.0000082928710488,-1.0,65.67161842186721,68.08328935378248,-0.03004821785747991,-0.055999427026625526,-0.26869721758556686,-0.6003653692800492,27.181206159610326,0.05749988555908159,0.10972062309217545,0.04462487697601336,-0.0635814894328357,0.15283124338486243,-0.00947830622841117,0.0987280601804379,-0.10296318411298877,72.72711509534535,2.117992138918382,0.05410318320442456,6,-0.03624987602233842,-0.17624986171722412,-0.3193749189376831,-0.588749885559082,0.2674999237060547,3,-0.0019697789804915544,2.076917433884668,3.8050000667572017,24.9994278084977,3.822499990463257,-1.666666666666651,3.8250000476837163,-0.0019697789804915544 1289,2003-06-27,3.8050000667572017,3.837500095367432,3.7999999523162837,3.8050000667572017,140000.0,-0.0006565512480674052,-6.499856952126823,0.0,45.34883463040614,64.5750423001666,-0.023340258316635776,-0.04767422053678283,-0.2578235042664381,-0.5936763039861681,26.603744638910154,0.03750014305114835,0.09103426231873213,0.03687505722045836,-0.06864215897719417,0.1423922734181109,-0.015883550878367902,0.08963366531928463,-0.08716702591897452,47.99995422363139,-18.11103536021389,0.052758608098826335,6,-0.022500038146972212,-0.16124999523162753,-0.3137500882148738,-0.5675001144409175,0.3799998760223393,4,0.001971073090989428,-1.0000082928710488,3.807499885559082,2.076917433884668,3.8050000667572017,24.9994278084977,3.822499990463257,0.001971073090989428 1290,2003-06-30,3.8250000476837163,3.849999904632568,3.7999999523162837,3.7999999523162837,104400.0,0.005256236682161131,-2.999980926586289,100.0,50.0,62.10590878703644,-0.0374841326218589,-0.06095452867414197,-0.2690445375851289,-0.6083302626543348,26.054533980576057,0.04999995231628418,0.07722059586968566,0.05062503814697328,-0.052686909884451794,0.15393698617839835,-0.0010309358687394798,0.10228101216268604,-0.09520030139256841,66.66677263074988,3.98697354324095,0.05165597401571264,6,-0.03625011444091841,-0.15375006198883145,-0.3337500691413884,-0.5850000381469735,0.29499983787536577,0,0.012418273072856367,-6.499856952126823,3.8050000667572017,-1.0000082928710488,3.807499885559082,2.076917433884668,3.8050000667572017,0.012418273072856367 1291,2003-07-01,3.8250000476837163,3.837500095367432,3.8125,3.8250000476837163,1928800.0,0.0,1.0000000000000355,0.0,50.0,59.586178692231954,-0.028749931215003688,-0.0507586433239724,-0.2596816115442415,-0.6011336630522504,25.682608363954845,0.025000095367432085,0.06649068423919191,0.042500030994415905,-0.04860429780008202,0.13360435978891383,-0.003052133402833057,0.08805219539166487,-0.08077628239159784,66.66677263074988,7.692518598511853,0.04555216439724905,7,-0.03625011444091841,-0.15125012397766158,-0.3337500691413884,-0.5687500238418584,0.2149999141693102,1,0.013071882795547163,-2.999980926586289,3.8250000476837163,-6.499856952126823,3.8050000667572017,-1.0000082928710488,3.807499885559082,0.013071882795547163 1292,2003-07-02,3.837500095367432,3.847500085830689,3.7999999523162837,3.847500085830689,168400.0,0.0032679862818003613,8.500035762821149,-100.0,61.90483218702961,60.091946078773596,-0.034272253885256454,-0.05526270751560913,-0.26288341383949243,-0.6056925961115245,25.194077997426263,0.047500133514405185,0.05591146539024194,0.04812507629394558,-0.03734384025622095,0.1335939928441121,0.005390618018862092,0.09085953456902907,-0.08058319335445985,83.33354526149915,24.939765186101383,0.0427344582750833,7,-0.04875016212463423,-0.1625001430511479,-0.3462501168251042,-0.5812500715255742,0.2125000953674312,2,0.013029303211391063,1.0000000000000355,3.8250000476837163,-2.999980926586289,3.8250000476837163,-6.499856952126823,3.8050000667572017,0.013029303211391063 1293,2003-07-03,3.8250000476837163,3.837500095367432,3.787499904632568,3.837500095367432,449200.0,-0.0032573413350023284,7.000000000000142,1.2500059604701619,65.82280467518265,60.56232704822492,-0.011191553833628465,-0.03365904534687347,-0.238620817116463,-0.5856426776406951,24.803463007424163,0.05000019073486417,0.049848800094987045,0.028750026226044056,-0.043278848910522694,0.1007789013626108,-0.007264411342239541,0.06476446379432765,-0.05691318535639267,60.00022888183736,-0.5914964173954758,0.036014437568283444,7,-0.012500047683716264,-0.12875008583068892,-0.3337500691413884,-0.5362501144409184,0.2749998569488521,3,0.026143765591094326,8.500035762821149,3.837500095367432,1.0000000000000355,3.8250000476837163,-2.999980926586289,3.8250000476837163,0.026143765591094326 1294,2003-07-04,3.8250000476837163,3.8250000476837163,3.787499904632568,3.7999999523162837,38000.0,0.0,1.9999999999999645,-2.000000000000071,65.82280467518265,59.92895191221803,-0.005937103051000925,-0.025308693418939043,-0.2265351531494013,-0.579413286110158,24.018067662990074,0.03750014305114835,0.041880778410051445,0.022625029087067094,-0.03528771818527954,0.08053777635941373,-0.0063313445491064435,0.05158140272324063,-0.047083620279763316,60.00022888183736,-2.5511153627706378,0.02895637363617333,7,-0.012500047683716264,-0.12875008583068892,-0.34625005722045943,-0.5187500715255742,0.37499976158142045,4,0.06535941397773604,7.000000000000142,3.8250000476837163,8.500035762821149,3.837500095367432,1.0000000000000355,3.8250000476837163,0.06535941397773604 1295,2003-07-07,3.7999999523162837,3.837500095367432,3.7999999523162837,3.8250000476837163,77200.0,-0.006535972563600834,-1.9999999999999645,-1.0,61.90476190476157,59.2646818604571,0.016923476242938218,-0.002400657136123474,-0.18997428909550296,-0.5488646980883227,22.515290247044234,0.03750014305114835,0.04479051237719567,-0.0011250615119937635,-0.05805245510145074,0.05580233207746321,-0.02958875830672225,0.027338635282734725,-0.013433507644896814,20.833349890128794,-43.03258963885753,0.02846369679472847,7,0.012500047683716264,-0.049999952316283736,-0.29062491655349687,-0.4812499284744258,0.4249999523162846,0,0.10131578823536058,1.9999999999999645,3.8250000476837163,7.000000000000142,3.8250000476837163,8.500035762821149,3.837500095367432,0.10131578823536058 1296,2003-07-08,3.837500095367432,3.837500095367432,3.7999999523162837,3.7999999523162837,145600.0,0.009868458821503445,1.0,-1.4999999999999822,64.83519247456496,59.03453877433275,-0.020366940468811823,-0.04101939797857357,-0.21523955051500865,-0.5803423712758087,20.854113766810194,0.03750014305114835,0.04383606470245072,0.03575007915496853,-0.022539173126895573,0.09403933143683263,0.0066054530140364776,0.06489470529590058,-0.05000019073486417,83.33339956051667,17.48706722463656,0.029144626140932158,7,-0.025000095367432085,-0.08750009536743208,-0.3281250596046452,-0.5187500715255742,0.3874998092651363,1,0.07361557867651358,-1.9999999999999645,3.7999999523162837,1.9999999999999645,3.8250000476837163,7.000000000000142,3.8250000476837163,0.07361557867651358 1297,2003-07-09,3.8125,3.837500095367432,3.7999999523162837,3.8250000476837163,198000.0,-0.006514682670004879,1.0,-0.33333333333333726,63.44085580449036,58.786676261290886,0.0064915565935530495,-0.017922696660927606,-0.1782846023092839,-0.5492044489557313,19.381256109023425,0.03750014305114835,0.03472458545772472,0.011374986171722501,-0.04612734522890838,0.06887731757235338,-0.01737617952859294,0.04012615187203794,-0.017500095367432245,50.0,-18.629235801178766,0.028751165700315363,7,0.006249904632567915,-0.0625,-0.28437501192092896,-0.4937499761581421,0.41249990463256836,2,0.059672121141777446,1.0,3.837500095367432,-1.9999999999999645,3.7999999523162837,1.9999999999999645,3.8250000476837163,0.059672121141777446 1298,2003-07-10,3.837500095367432,3.837500095367432,3.8125,3.8125,210800.0,0.006557402063588791,-1.0000000000000355,-1.9999999999999645,61.363665919622576,60.56610196009271,-0.01542789089333807,-0.04109162892017748,-0.19079285837793059,-0.5670606739293333,18.667175385652477,0.025000095367432085,0.028549105004004094,0.033875072002411244,-0.025451788970234812,0.0932019329750573,0.004211641516088438,0.06353850248873405,-0.03750014305114835,100.0,30.08950457735193,0.029663430486322966,7,-0.01875019073486417,-0.08750009536743208,-0.30312508344650313,-0.5187500715255742,0.42499971389770463,3,0.05537461630918461,1.0,3.8125,1.0,3.837500095367432,-1.9999999999999645,3.7999999523162837,0.05537461630918461 1299,2003-07-11,3.8250000476837163,3.8250000476837163,3.7999999523162837,3.8125,63600.0,-0.0032573413350023284,2.999999999999858,0.5000000000000089,50.0,60.56610196009271,0.00023188761784931344,-0.024948270450324106,-0.16584986167082238,-0.546937899224353,17.793106903150264,0.03750014305114835,0.023533286974777745,0.0182500243186956,-0.03848347751864889,0.07498352615604009,-0.010116726599976644,0.04661677523736785,0.02499985694885165,66.66666666666745,-0.8389851347771042,0.028366750918672207,7,-0.007500052452087846,-0.06750011444091841,-0.2737500071525578,-0.4875000715255742,0.48749995231628374,4,0.07189538654133676,-1.0000000000000355,3.837500095367432,1.0,3.8125,1.0,3.837500095367432,0.07189538654133676 1300,2003-07-14,3.837500095367432,3.837500095367432,3.787499904632568,3.8125,306400.0,0.0032679862818003613,2.999999999999929,1.9999999999999645,53.65855927837152,60.97260854657844,-0.011520012223007026,-0.03324594538393111,-0.1663111054466735,-0.55162523031048,17.820138750486723,0.05000019073486417,0.019344992684588558,0.027000069618225542,-0.027279973857471163,0.08128011309392225,-0.00013995211962258836,0.05414009135607367,0.01149981021880997,100.0,33.43890010191173,0.027140021737848293,7,-0.020000100135803667,-0.06000018119812056,-0.26625013351440474,-0.4812501668930058,0.7125000953674312,0,0.09446246381473933,2.999999999999858,3.8250000476837163,-1.0000000000000355,3.837500095367432,1.0,3.8125,0.09446246381473933 1301,2003-07-15,3.8125,3.837500095367432,3.7925000190734863,3.837500095367432,70800.0,-0.006514682670004879,2.5999923706344803,-1.0,51.7646874028797,59.845925792784,0.012874359373144628,-0.0035030306337962003,-0.13012044650842736,-0.5174015156384528,17.848631432442797,0.04500007629394576,0.02257617790127897,-0.0011250257492063653,-0.04733614106743689,0.04508608956902416,-0.02423058340832185,0.021980531909909118,0.034039905548095106,50.0,-15.404826518908962,0.023105557659115296,7,0.0,-0.03500008583068848,-0.19374996423721313,-0.4125000238418579,0.8375000953674316,1,0.10819669629706707,2.999999999999929,3.837500095367432,2.999999999999858,3.8250000476837163,-1.0000000000000355,3.837500095367432,0.10819669629706707 1302,2003-07-16,3.837500095367432,3.837500095367432,3.8125,3.8125,3282000.0,0.006557402063588791,-1.0000000000000355,-1.0,56.38300678527364,58.797059360571886,-0.013550741196146632,-0.024439950654850495,-0.14905038448870167,-0.5314220977759794,17.645099377512828,0.025000095367432085,0.023832199191035297,0.020500063896179643,-0.022006976365407827,0.06300710415776711,-0.0007534562346140916,0.04175358402697338,0.006678210144042129,100.0,34.054041606341016,0.02125352013079372,7,-0.025000095367432085,-0.06000018119812056,-0.19687509536743208,-0.4325001239776616,0.8874998092651363,2,0.10097714648474398,2.5999923706344803,3.8125,2.999999999999929,3.837500095367432,2.999999999999858,3.8250000476837163,0.10097714648474398 1303,2003-07-17,3.787499904632568,3.849999904632568,3.75,3.849999904632568,631600.0,-0.013029365340009647,2.1999969482421733,-2.4999904632931713,46.90263694251394,56.69481850138647,0.03416328313773098,0.03005460051624942,-0.09504778397349734,-0.470302333624383,17.257182749978845,0.09999990463256792,0.023881893730534287,-0.03137512207031312,-0.06347192094341869,0.0007216768027924481,-0.04742352150686591,-0.015326722633760337,0.0,37.499940395298104,-29.44721779527108,0.016048399436552764,7,0.012500047683716264,-0.009999990463256392,-0.13749986886978105,-0.3824999332427974,1.0125002861022954,3,0.11551155406364111,-1.0000000000000355,3.837500095367432,2.5999923706344803,3.8125,2.999999999999929,3.837500095367432,0.11551155406364111 1304,2003-07-18,3.7699999809265137,3.7999999523162837,3.75,3.775000095367432,454800.0,-0.004620442018929083,-1.2222163353536868,0.0800018310546946,40.17859195561348,54.28079961814779,0.04809912526999938,0.04867167423380936,-0.07439163456465891,-0.44199105226861146,17.24244999702032,0.049999952316283736,0.019229421045728667,-0.04800004959106463,-0.08436814090678846,-0.011631958275340804,-0.06618409524892677,-0.029816003933202495,0.07999992370605424,20.00000000000009,-45.04182129978565,0.018184045657862018,7,0.029999971389770508,0.0074999332427978516,-0.09312492609024048,-0.36500000953674316,1.0149998664855948,4,0.130636559901941,2.1999969482421733,3.787499904632568,-1.0000000000000355,3.837500095367432,2.5999923706344803,3.8125,0.130636559901941 1305,2003-07-21,3.75,3.787499904632568,3.7374999523162837,3.787499904632568,106400.0,-0.005305034755357818,1.6666709052300264,7.499809269501439,37.500029802232476,51.24355932122196,0.06734252915166206,0.06615663034097619,-0.05099977937339206,-0.41166526757246125,16.718367788205562,0.04999995231628418,0.01383796959448036,-0.06425002813339242,-0.11143674429643546,-0.017063311970349382,-0.08784338621491372,-0.040656670051871124,0.09999990463256792,11.111158206159438,-51.50578848600937,0.023593358081521493,7,0.043749928474425825,0.027499914169311523,-0.0731249451637268,-0.29499995708465576,0.8499999046325684,0,0.1499999999999999,-1.2222163353536868,3.7699999809265137,2.1999969482421733,3.787499904632568,-1.0000000000000355,3.837500095367432,0.1499999999999999 1306,2003-07-22,3.75,3.775000095367432,3.7374999523162837,3.7625000476837163,139600.0,0.0,1.0,0.3333354526149974,34.78263754015801,48.059312847407256,0.05992736811013799,0.06371323261995077,-0.04753797200901566,-0.3987198078229399,16.165963525606198,0.03750014305114835,0.008002250371193398,-0.06062502861022967,-0.11563407317092844,-0.005615984049530898,-0.08812955089057928,-0.03312050632988006,0.09549990653991669,11.111158206159438,-46.86587768253349,0.02750452228034944,7,0.043749928474425825,0.03874993324279785,-0.0731249451637268,-0.28874993324279785,0.9099998474121085,1,0.21333338419596348,1.6666709052300264,3.75,-1.2222163353536868,3.7699999809265137,2.1999969482421733,3.787499904632568,0.21333338419596348 1307,2003-07-23,3.7999999523162837,3.8125,3.75,3.7999999523162837,129200.0,0.01333332061767556,3.9999809265862534,-0.0,46.15384051081601,46.36933224642875,0.008904185863984448,0.014039278681872158,-0.0939073103762893,-0.4356315521264431,15.647472654462602,0.0625,0.005767906649629229,-0.01037507057189968,-0.06553699139017422,0.044786850246374854,-0.03795603098103717,0.01720588983723781,0.041179956054687494,55.55557910307952,-2.0760804006224163,0.027580960409137337,7,-0.00625002384185791,-0.011250019073485884,-0.12312489748001054,-0.3199999332427974,0.9500000476837163,2,0.2236842509782222,1.0,3.75,1.6666709052300264,3.75,-1.2222163353536868,3.7699999809265137,0.2236842509782222 1308,2003-07-24,3.7999999523162837,3.8250000476837163,3.7999999523162837,3.8250000476837163,87600.0,0.0,1.0,-100.0,46.15384051081601,45.94198119207497,0.003380925727693107,0.014175372045122092,-0.08939588993061687,-0.4226100601613134,15.111503888258854,0.02500009536743253,-0.0006126388138936179,-0.010000073909759877,-0.0653459554938034,0.045345807674283645,-0.037673014701781415,0.017672866882261662,0.03703275781249982,71.42849357769096,13.514132685455081,0.027672940792021743,7,-0.00625002384185791,-0.011250019073485884,-0.11937493085861162,-0.3199999332427974,1.0750000476837163,3,0.24342104313776436,3.9999809265862534,3.7999999523162837,1.0,3.75,1.6666709052300264,3.75,0.24342104313776436 1309,2003-07-25,3.8125,3.8125,3.75,3.7999999523162837,138800.0,0.0032894862738346298,8.999961853172863,-0.5,52.00000305175088,45.7576971668949,-0.012380683265015513,0.0023884676734517996,-0.09714624980582309,-0.4218438131687092,14.582584680343608,0.0625,-0.004840527161745545,0.002124977111816584,-0.05317987984391115,0.057429834067544316,-0.02552745136604706,0.029777405589680228,0.0205513998162834,85.71424678884547,22.154762434244446,0.02765242847786381,7,-0.018750071525574175,-0.02375006675720215,-0.12187498807907104,-0.33249998092651367,1.125,4,0.2590164434714395,1.0,3.7999999523162837,3.9999809265862534,3.7999999523162837,1.0,3.75,0.2590164434714395 1310,2003-07-28,3.872499942779541,3.872499942779541,3.8250000476837163,3.8450000286102295,237600.0,0.01573768990938773,2.4545486071976303,2.1999847412690667,55.2238497922558,46.142048543492244,-0.07475508628555794,-0.056781668640482064,-0.151601371926108,-0.4692914194035316,13.79878751884552,0.059999942779541016,-0.008931475229078334,0.05974992513656607,-0.0019134761614236773,0.12141332643455582,0.028918224487571198,0.09058162578556095,-0.13499999046325728,100.0,37.33313804784209,0.03083170064899498,7,-0.06749999523162842,-0.06749999523162842,-0.18187493085861206,-0.3674999475479126,1.0875000953674316,0,0.23563587298018351,8.999961853172863,3.8125,1.0,3.7999999523162837,3.9999809265862534,3.7999999523162837,0.23563587298018351 1311,2003-07-29,3.875,3.875,3.849999904632568,3.872499942779541,148400.0,0.0006455925777664184,18.999618539004743,0.09091145539824697,59.999984741234165,46.543934983043414,-0.07538468485016647,-0.058334639656859366,-0.14760729199776135,-0.46013503414933066,12.990070167733613,0.025000095367432085,-0.009031004914657359,0.05974998474121085,-0.007779780764775701,0.1272797502471974,0.02598510198821735,0.09351486749420435,-0.13480004787445132,100.0,34.25486001632359,0.03376488275299338,7,-0.06875002384185791,-0.06875002384185791,-0.1831249594688411,-0.3687499761581421,1.0949997901916504,1,0.18709674958259837,2.4545486071976303,3.872499942779541,8.999961853172863,3.8125,1.0,3.7999999523162837,0.18709674958259837 1312,2003-07-30,3.8875000476837163,3.912499904632568,3.849999904632568,3.875,494800.0,0.0032258187570881613,1.0000076294236637,4.999904634751275,58.33331346514679,47.814010152224846,-0.08945334387067438,-0.0705119375304677,-0.15099680687427997,-0.4601489283448865,12.66229304477496,0.0625,-0.010727756410103595,0.0697500348091129,-0.004605130230218357,0.14410519984844417,0.03257245228944727,0.10692761732877853,-0.14190809364318957,84.61546361803758,22.244827295279052,0.03717758251966568,7,-0.06250011920929044,-0.06250011920929044,-0.19562500715255737,-0.37874996662139937,1.1099998950958248,2,0.19871377241234245,18.999618539004743,3.875,2.4545486071976303,3.872499942779541,8.999961853172863,3.8125,0.19871377241234245 1313,2003-07-31,3.9249999523162837,3.9249999523162837,3.849999904632568,3.900000095367432,370800.0,0.009646277600668052,5.000038147191149,1.9999809265862891,65.38458716942358,50.61467628709263,-0.1177839630997295,-0.10554744766296809,-0.17868199043345845,-0.485616214151694,12.668425321057972,0.07500004768371582,-0.009075451731631379,0.10224994421005196,0.01374033407787989,0.19075955434222402,0.0579951391439657,0.1465047492761382,-0.16939352124023443,100.0,36.595904349100934,0.04425480506608607,7,-0.09375,-0.09375,-0.23312491178512484,-0.39999985694885165,1.0099999904632573,3,0.21019109750481757,1.0000076294236637,3.8875000476837163,18.999618539004743,3.875,2.4545486071976303,3.872499942779541,0.21019109750481757 1314,2003-08-01,4.074999809265137,4.074999809265137,3.8875000476837163,3.9249999523162837,1292400.0,0.03821652452768376,1.4999992052706392,6.000028610393433,75.67563945138467,54.85641069255399,-0.245820428738452,-0.24860367683105977,-0.31692175657862176,-0.6231878194557474,13.343994012104465,0.18749976158142045,-0.006644579951193386,0.2397498130798339,0.09632466434593168,0.3831749618137361,0.16803723871288279,0.311462387446785,-0.3058418964898686,100.0,39.52207624402466,0.07171257436695118,8,-0.16874992847442627,-0.16874992847442627,-0.3737497925758362,-0.5487498044967651,0.9625000953674316,4,0.1963190743999399,5.000038147191149,3.9249999523162837,1.0000076294236637,3.8875000476837163,18.999618539004743,3.875,0.1963190743999399 1315,2003-08-04,4.184999942779541,4.1875,4.074999809265137,4.074999809265137,4626400.0,0.026993899058425086,-1.0454555306540898,0.733334922792041,84.01825131881363,60.32703444573794,-0.3214283716061823,-0.34602244480525,-0.41364112053044266,-0.7199938818498679,14.151090833152963,0.11250019073486328,0.006218764110289321,0.33049994707107544,0.11954603190353463,0.5414538622386158,0.22502298948730504,0.43597690465484584,-0.385257840355286,99.25924251436516,35.90866596247257,0.10547695758377022,8,-0.21624994277954102,-0.22249996662139893,-0.4718748927116394,-0.6524999141693111,0.8650002479553223,0,0.1798088572303953,1.4999992052706392,4.074999809265137,5.000038147191149,3.9249999523162837,1.0000076294236637,3.8875000476837163,0.1798088572303953 1316,2003-08-05,4.119999885559082,4.262499809265137,4.117499828338623,4.1875,706800.0,-0.015531674578061816,-2.9999868459130252,-0.6136366591962269,74.04253143269449,63.42577788150221,-0.22174303697727282,-0.27275747617875457,-0.33584177939265514,-0.6439997554666732,15.158290565677197,0.14499998092651367,0.0229064973533899,0.25137490034103394,0.009629809989710303,0.493119990692358,0.13050235516537212,0.37224744551669575,-0.2737268354257374,65.45455596335582,6.461467298782097,0.12087254517566196,8,-0.11374998092651367,-0.12000000476837158,-0.3899999260902405,-0.5812499523162842,0.8050003051757812,1,0.20388353784478386,-1.0454555306540898,4.184999942779541,1.4999992052706392,4.074999809265137,5.000038147191149,3.9249999523162837,0.20388353784478386 1317,2003-08-06,4.0399999618530265,4.099999904632568,4.037499904632568,4.099999904632568,288000.0,-0.019417457749564826,1.0833353201567206,0.8888865341414958,70.44535444647873,66.12483498546473,-0.11635489135608434,-0.18428850856974366,-0.24532017888231872,-0.5538383582948132,15.69950864329493,0.08249998092651367,0.042364325561524474,0.15999997854232717,-0.09182486801673928,0.4118248251013932,0.03408755526279439,0.28591240182185995,-0.13545516544123082,46.06063058116332,-15.004661994626126,0.125912423279533,8,-0.033750057220458096,-0.040000081062316006,-0.3087500333786002,-0.5012500286102286,0.9574999809265146,2,0.23019797948514364,-2.9999868459130252,4.119999885559082,-1.0454555306540898,4.184999942779541,1.4999992052706392,4.074999809265137,0.23019797948514364 1318,2003-08-07,4.050000190734863,4.112500190734863,4.050000190734863,4.112500190734863,262800.0,0.0024753042020451144,1.0,1.041667660078345,72.95083184614884,68.45270485150897,-0.09740656982557727,-0.1871476540911443,-0.24486856879460817,-0.5531964589122689,16.301796911301924,0.07250022888183683,0.06502185450670073,0.15937520265579241,-0.10262553816632991,0.42137594347791474,0.028374832244731252,0.2903755730668536,-0.0953416925235997,43.333399030939056,-21.97931189550345,0.1310003704110612,8,-0.006250262260437012,-0.05000030994415283,-0.31812524795532227,-0.5112502574920654,0.9499998092651367,3,0.23395054504250679,1.0833353201567206,4.0399999618530265,-2.9999868459130252,4.119999885559082,-1.0454555306540898,4.184999942779541,0.23395054504250679 1319,2003-08-08,4.099999904632568,4.137499809265137,4.0625,4.099999904632568,986000.0,0.012345607788387003,1.0,-0.0,77.34374825376973,70.91047134723273,-0.11436205821011702,-0.22713400270692086,-0.2880526640891383,-0.5929136955497345,17.347777900718615,0.08749961853027344,0.08345477816432334,0.19562492370605478,-0.08036547304627462,0.4716153204583837,0.057629725329890746,0.33362012208221925,-0.10224362287376243,27.77778955153976,-42.557304646761104,0.13799519837616447,8,-0.04375004768371582,-0.10000002384185791,-0.3456249237060547,-0.5612499713897705,0.8875002861022949,4,0.2036585506266746,1.0,4.050000190734863,1.0833353201567206,4.0399999618530265,-2.9999868459130252,4.119999885559082,0.2036585506266746 1320,2003-08-11,4.199999809265137,4.235000133514403,4.175000190734863,4.175000190734863,1281600.0,0.02439022120941492,-3.800068665598464,100.0,80.40540192229864,73.17773992290657,-0.18217868991683606,-0.3147197288266437,-0.37993441919867,-0.6805880303645289,18.667414363297937,0.13500022888183505,0.10662192960416483,0.2774998426437376,-0.026218277158008618,0.5812179624454843,0.12564078274286405,0.4293589025446112,-0.16517943365544419,72.22221044846025,-5.372804944741276,0.15185905990087334,8,-0.14374995231628418,-0.19999992847442627,-0.44562482833862305,-0.6612498760223389,0.7699999809265137,0,0.1994047936668757,1.0,4.099999904632568,1.0,4.050000190734863,1.0833353201567206,4.0399999618530265,0.1994047936668757 1321,2003-08-12,4.224999904632568,4.237500190734863,4.125,4.237500190734863,1327600.0,0.005952403929229133,16.999618539004388,-0.5000190737773709,79.72027995346329,75.55406953271952,-0.17020955731472576,-0.32383504014230446,-0.39514955644071126,-0.6927126260756173,19.766651754707638,0.11250019073486328,0.1298048314334439,0.28187494277954084,-0.04549438629198477,0.6092442718510664,0.11819027824377848,0.44555960731530364,-0.16249990463256836,93.7498658897411,12.814832633888116,0.16368466453576277,8,-0.16875004768371582,-0.2250000238418579,-0.44374990463256836,-0.6749999523162842,0.7400002479553232,1,0.19526634431345435,-3.800068665598464,4.199999809265137,1.0,4.099999904632568,1.0,4.050000190734863,0.19526634431345435 1322,2003-08-13,4.224999904632568,4.237500190734863,4.207499980926514,4.237500190734863,1186800.0,0.0,3.799923707800877,1.0,79.72027995346329,77.1469242865017,-0.13108563069107415,-0.3091672046845253,-0.38637178032852404,-0.6803850159290192,20.92529330065249,0.03000020980834961,0.14963515929418048,0.2624999523162841,-0.08386456042696011,0.6088644650595283,0.08931769594466221,0.4356822086879064,-0.13449993133544957,93.33318074544272,10.733154057153726,0.17318225637162218,8,-0.1499999761581421,-0.2250000238418579,-0.44374990463256836,-0.6749999523162842,0.6550002098083496,2,0.16568054482907058,16.999618539004388,4.224999904632568,-3.800068665598464,4.199999809265137,1.0,4.099999904632568,0.16568054482907058 1323,2003-08-14,4.224999904632568,4.237500190734863,4.2175002098083505,4.237500190734863,1045600.0,0.0,2.1999237078007354,1.0,79.35942939720297,77.55623428048152,-0.09393352664332966,-0.28955593704757154,-0.37701004993697484,-0.6681318435698316,22.64332999224415,0.019999980926512784,0.16998774063349575,0.240624952316284,-0.11435782867282107,0.5956077333053886,0.06313356182173191,0.41811634281083654,-0.11041995429992735,92.85698715538335,10.21091115368202,0.1774913904945524,8,-0.07500004768371582,-0.2250000238418579,-0.4406249523162842,-0.65625,0.6550002098083496,3,0.18284024984236158,3.799923707800877,4.224999904632568,16.999618539004388,4.224999904632568,-3.800068665598464,4.199999809265137,0.18284024984236158 1324,2003-08-15,4.262499809265137,4.297500133514403,4.212500095367432,4.235000133514403,4050400.0,0.008875717273141515,-1.3448366580506586,-2.1999237078009486,78.67646801017901,76.96270280174433,-0.11403113219240169,-0.3038454893450049,-0.4050030256075705,-0.6932357054148408,24.6006079771215,0.08500003814697177,0.19371292864127376,0.2534998655319214,-0.10715149956443959,0.6141512306282824,0.0731741829837409,0.4338255480801019,-0.12721107868194625,79.70997266135782,-0.7103408415252659,0.18032568254818046,8,-0.09499979019165039,-0.24499976634979337,-0.47812485694885254,-0.6937499046325684,0.5625,4,0.1730205803486029,2.1999237078007354,4.224999904632568,3.799923707800877,4.224999904632568,16.999618539004388,4.224999904632568,0.1730205803486029 1325,2003-08-18,4.3125,4.375,4.275000095367432,4.295000076293944,4136000.0,0.011730250550670007,-2.4782644751463687,0.6363683653829598,80.06873009901165,77.63228043133512,-0.1609713224182494,-0.3262720220427462,-0.4486684120049924,-0.7303434238535167,26.531553446191225,0.11250019073486328,0.21549227765955203,0.2753750562667845,-0.08795477351471526,0.6387048860482842,0.09371014137603506,0.45703997115753436,-0.15125744494781568,75.0,-2.822017149491529,0.1816649148907498,8,-0.10625004768371582,-0.2562500238418579,-0.5250000357627869,-0.7312500476837158,0.30249977111816406,0,0.15652178335880884,-1.3448366580506586,4.262499809265137,2.1999237078007354,4.224999904632568,3.799923707800877,4.224999904632568,0.15652178335880884 1326,2003-08-19,4.550000190734863,4.5625,4.337500095367432,4.362500190734863,3858000.0,0.055072507996489994,1.1176499627505363,10.714332425067576,84.77690656620958,79.22467511130522,-0.36996751194288,-0.5278271752040986,-0.6769434154933469,-0.9533194507947176,28.86106449779725,0.25,0.2255700620534582,0.4728752374649048,0.06878015872140253,0.8769703162084066,0.27082769809315366,0.6749227768366559,-0.35028129559207244,96.47892715674779,18.710039748182766,0.2020475393717509,8,-0.24375009536743164,-0.4000002145767212,-0.7525002360343933,-0.9687502384185791,0.09999990463256836,1,0.09230760040670538,-2.4782644751463687,4.3125,-1.3448366580506586,4.262499809265137,2.1999237078007354,4.224999904632568,0.09230760040670538 1327,2003-08-20,4.650000095367432,4.650000095367432,4.505000114440918,4.610000133514403,2837600.0,0.021978000096834593,6.250005960470162,0.21333312988281725,85.71428906993035,80.64283702505872,-0.4183312732402795,-0.5911929025404863,-0.7663659218738941,-1.0388246827764358,32.16405865567344,0.14499998092651367,0.22292422258655975,0.530375134944916,0.07363529069918329,0.9871149791906486,0.30200521282205006,0.7587450570677823,-0.37772497925319914,100.0,24.008690110421483,0.22836992212286625,8,-0.2937500476837158,-0.45625007152557373,-0.8550001382827759,-1.0625001192092896,-0.07250022888183505,2,0.06774194640001818,1.1176499627505363,4.550000190734863,-2.4782644751463687,4.3125,-1.3448366580506586,4.262499809265137,0.06774194640001818 1328,2003-08-21,4.724999904632568,4.744999885559082,4.650000095367432,4.675000190734863,710000.0,0.016128990909022756,1.111114054560964,1.2499940395298104,84.57447105319619,81.44625066943944,-0.4330533013223823,-0.625405754331128,-0.8284898188593388,-1.0995848218393038,35.431664677321486,0.09499979019165039,0.23418418427378196,0.5591249465942383,0.053901486506614305,1.0643484066818623,0.3065132165504263,0.8117366766380503,-0.3874998092651367,96.24413355743943,22.327685475157097,0.252611730043812,8,-0.28999996185302734,-0.48374998569488525,-0.9299999475479126,-1.125,-0.23749971389770508,3,0.03280427787022422,6.250005960470162,4.650000095367432,1.1176499627505363,4.550000190734863,-2.4782644751463687,4.3125,0.03280427787022422 1329,2003-08-22,4.800000190734863,4.824999809265137,4.737500190734863,4.737500190734863,2054400.0,0.015873076744141734,-1.79998779296875,1.2500071525983005,83.97790637449458,81.84319560857232,-0.44512611659397106,-0.6562795585950472,-0.8886712659704146,-1.1597647507901483,38.652020578961796,0.09999990463256836,0.2581482065001053,0.5847502231597899,0.03397581038454689,1.1355246359350328,0.3093630167721688,0.8601374295474113,-0.3810001373291012,95.45461244823062,23.721714194926477,0.2753872063876215,8,-0.3250002861022949,-0.5187503099441528,-1.0112502574920654,-1.1812502145767212,-0.33500003814697177,4,0.0166666501098216,1.111114054560964,4.724999904632568,6.250005960470162,4.650000095367432,1.1176499627505363,4.550000190734863,0.0166666501098216 1330,2003-08-25,4.7849998474121085,4.824999809265137,4.75,4.795000076293945,456000.0,-0.00312507140139473,1.1428610354223434,-0.1600036621093892,88.88886410204627,82.86192718063708,-0.3781872582957435,-0.6001835925190564,-0.8587208565980271,-1.130679174062414,42.20668017577923,0.07499980926513672,0.2831735705711038,0.5241248846054072,-0.057420913505444204,1.1056706827162586,0.23335198554998104,0.8148977836608329,-0.28479984283447113,91.79487480449647,18.47187518289597,0.2907728990554257,8,-0.2687499523162833,-0.503749966621398,-0.9962499141693106,-1.1662498712539664,-0.2349996566772452,0,0.008359448929692537,-1.79998779296875,4.800000190734863,1.111114054560964,4.724999904632568,6.250005960470162,4.650000095367432,0.008359448929692537 1331,2003-08-26,4.599999904632568,4.787499904632568,4.525000095367432,4.78000020980835,1200400.0,-0.03866247621295005,1.6923099495285419,17.99961853900279,79.16664804022518,82.80041252361063,-0.15019404187123442,-0.3774348477718519,-0.6602093497402137,-0.9325267674486413,44.92742765526254,0.2624998092651367,0.29919189077121366,0.30287494659423864,-0.2676748701962328,0.8734247633847105,0.01760003819900291,0.5881498549894744,0.22499990463256836,29.68746274706149,-45.13904995110096,0.2852749083952359,8,-0.08124995231628418,-0.3187500238418579,-0.8143749833106995,-0.9812499284744263,-0.07249975204467685,1,0.0032608406079508434,1.1428610354223434,4.7849998474121085,-1.79998779296875,4.800000190734863,1.111114054560964,4.724999904632568,0.0032608406079508434 1332,2003-08-27,4.6599998474121085,4.662499904632568,4.550000190734863,4.554999828338623,581200.0,0.013043466092056866,1.0454468608981,-0.583332450303051,80.19799596246489,82.89358658641751,-0.15868789422023966,-0.3969452657143995,-0.706366702489734,-0.979370837248037,47.084245133942396,0.11249971389770508,0.3056893155008993,0.3242498993873584,-0.23399952891777165,0.8824993276924884,0.045125185234793364,0.6033746135399234,0.16499996185302823,44.99996026353196,-32.41355421776461,0.2791247141525651,8,-0.1412498950958243,-0.3724999427795401,-0.8687499165534964,-1.0412498712539664,-0.1099996566772452,2,-0.0021458696077490957,1.6923099495285419,4.599999904632568,1.1428610354223434,4.7849998474121085,-1.79998779296875,4.800000190734863,-0.0021458696077490957 1333,2003-08-28,4.75,4.769999980926514,4.65749979019165,4.675000190734863,913600.0,0.019313338097612265,-1.0454466638923567,0.7142837680119588,80.95236581470301,83.14646412025351,-0.18593856388873764,-0.4447732030208478,-0.7805482933845767,-1.0557977182440568,49.3097383934899,0.11250019073486328,0.31658235841714344,0.3730000495910648,-0.17934572457148956,0.9253458237536192,0.09682716250978718,0.6491729366723424,0.06899981498718244,75.00003973646776,-8.333000090481676,0.2761728870812773,8,-0.20000004768371582,-0.46250009536743164,-0.9587500691413879,-1.131250023841858,-0.07499980926513672,3,-0.03631581758197966,1.0454468608981,4.6599998474121085,1.6923099495285419,4.599999904632568,1.1428610354223434,4.7849998474121085,-0.03631581758197966 1334,2003-08-29,4.875,4.875,4.747499942779541,4.75,940000.0,0.026315789473684292,1.0400009155273438,1.6666709052299633,81.39533542697966,83.29386471224996,-0.2401755114112074,-0.5341524664168622,-0.8891599952623181,-1.1658408464258896,49.883761520474366,0.12750005722045898,0.33363428200177747,0.45800004005432093,-0.11763832531432872,1.0336384054229701,0.17018085736999655,0.7458192227386453,-0.34999990463256836,100.0,14.631077540140097,0.28781918268432466,8,-0.2687499523162842,-0.5625,-1.083750069141388,-1.256250023841858,-0.03249979019165039,4,-0.07948714036207938,-1.0454466638923567,4.75,1.0454468608981,4.6599998474121085,1.6923099495285419,4.599999904632568,-0.07948714036207938 1335,2003-09-01,4.9375,4.974999904632568,4.875,4.875,1216400.0,0.012820512820512775,-2.1999969482421875,0.5,82.0224569807418,82.9878147583091,-0.2287515438812635,-0.5664275405669468,-0.9354164771265729,-1.213227956495306,49.72731669220122,0.09999990463256836,0.35683485161785544,0.48287503719329816,-0.1263075425462281,1.0920576169328244,0.17828374732353502,0.7874663270630613,-0.40549990653991674,91.66668432730964,7.053947799864915,0.30459128986976314,9,-0.19749999046325684,-0.5375000238418579,-1.146250069141388,-1.318750023841858,-0.11250019073486328,0,-0.09569617162776878,1.0400009155273438,4.875,-1.0454466638923567,4.75,1.0454468608981,4.6599998474121085,-0.09569617162776878 1336,2003-09-02,4.960000038146973,4.9724998474121085,4.900000095367432,4.9375,438000.0,0.0045569697512855,2.0526432027627406,0.3600006103515625,82.37884037476437,82.6172093477351,-0.20895032338423292,-0.5510213729073836,-0.9409960419251959,-1.2209695243838423,49.11405551692016,0.07249975204467685,0.38347983844942934,0.4633750677108761,-0.1642170282879274,1.0909671637096796,0.14957901971147436,0.7771711157102779,-0.41027995223999003,96.4706172745316,12.425554474643633,0.3137960479994017,9,-0.21000003814697266,-0.5475001335144043,-1.15500009059906,-1.3300000429153442,-0.13500022888183594,1,-0.08266125892315168,-2.1999969482421875,4.9375,1.0400009155273438,4.875,-1.0454466638923567,4.75,-0.08266125892315168 1337,2003-09-03,4.96999979019165,4.974999904632568,4.929999828338623,4.974999904632568,490400.0,0.0020160790257601757,16.999618539004388,-0.22222693171703473,82.53273308790459,82.39034957381382,-0.18861995263607678,-0.5141354997015437,-0.9330460979632926,-1.217000773989965,49.96182519806306,0.04500007629394531,0.40806624013855153,0.4268748283386232,-0.1960594120939021,1.049809068771149,0.11540770812236012,0.7383419485548863,-0.4032685115356447,98.42516137365097,14.854675694999614,0.3114671202162628,9,-0.2199997901916504,-0.557499885559082,-1.1637498140335083,-1.3387497663497925,-0.08249998092651367,2,-0.08903413607321209,2.0526432027627406,4.960000038146973,-2.1999969482421875,4.9375,1.0400009155273438,4.875,-0.08903413607321209 1338,2003-09-04,4.997499942779541,5.0,4.949999809265137,4.9724998474121085,692800.0,0.005533230130545075,2.3333227370261462,-4.999904634751275,82.37884037476437,82.21267557384378,-0.1937788993150802,-0.4922496564396699,-0.9419875054823965,-1.2312286478930967,50.79601291114714,0.05000019073486328,0.4047025577550123,0.4069999933242796,-0.20198887822486178,1.015988864873421,0.10250555754970847,0.7114944290988507,-0.4144379190844729,99.00987855290813,14.333450912000899,0.3044944357745707,9,-0.2349998950958252,-0.5724999904632568,-1.1725000143051152,-1.347499966621399,0.06500005722045898,3,-0.08954472379559142,16.999618539004388,4.96999979019165,2.0526432027627406,4.960000038146973,-2.1999969482421875,4.9375,-0.08954472379559142 1339,2003-09-05,4.934999942779541,4.992499828338623,4.900000095367432,4.992499828338623,750000.0,-0.012506253269757628,2.217388419882905,-2.29998664861042,77.12416834027084,80.90548715586874,-0.12305598860689848,-0.38365636224966515,-0.8611917857928209,-1.1556850608647595,51.28684596970431,0.09749984741210938,0.3897693377728402,0.30274999141693115,-0.2785098137395092,0.8840097965733715,0.012120088838710963,0.5933798939951513,-0.32692164050617656,47.99995422363281,-36.334846849584466,0.2906299025782204,9,-0.1724998950958252,-0.4912499189376831,-1.1037499904632573,-1.278749942779541,0.2024998664855957,4,-0.05268485411536561,2.3333227370261462,4.997499942779541,16.999618539004388,4.96999979019165,2.0526432027627406,4.960000038146973,-0.05268485411536561 1340,2003-09-08,5.037499904632568,5.037499904632568,4.934999942779541,4.934999942779541,127108.0,0.02077000264265383,1.0,-1.7826115801170948,74.07405314295644,80.33964327839443,-0.2078274445308459,-0.4429037741589541,-0.9444725091447701,-1.2444129823399415,51.24736822329938,0.10249996185302734,0.37700161021203105,0.3633749485015869,-0.20734317419442316,0.934093071197597,0.07801588715358143,0.6487340098495924,-0.40590630049560605,100.0,16.490779210258893,0.2853590613480052,9,-0.24374985694885254,-0.5,-1.131250023841858,-1.287500023841858,0.2350001335144043,0,-0.03870961757138569,2.217388419882905,4.934999942779541,2.3333227370261462,4.997499942779541,16.999618539004388,4.96999979019165,-0.03870961757138569 1341,2003-09-09,5.050000190734863,5.0625,4.987500190734863,5.0,998000.0,0.002481446419641431,1.0,0.4878069204216638,71.62161117231233,79.38671163504416,-0.16738462976412194,-0.4115272910059238,-0.9372120432655073,-1.2427291329161352,52.07725478193686,0.07499980926513672,0.36145622021197,0.33462522029876673,-0.21839589673908044,0.8876463373366139,0.058114661779843146,0.6111357788176903,-0.38593408255825246,92.30780516862438,10.434927218147095,0.27651055851892375,9,-0.19000029563903809,-0.5000002384185791,-1.0843752026557922,-1.2312501668930054,0.3249998092651367,1,-0.04455452930131176,1.0,5.037499904632568,2.217388419882905,4.934999942779541,2.3333227370261462,4.997499942779541,-0.04455452930131176 1342,2003-09-10,4.925000190734863,5.03249979019165,4.837500095367432,5.03249979019165,681200.0,-0.024752474312641604,2.6279148166055277,-2.1499837875984666,60.25641589944858,77.08716164446034,-0.0009400684489886402,-0.24390108202279137,-0.7938993538573218,-1.1043274562670993,52.37821586249169,0.21250009536743164,0.34088507618378294,0.17462520599365217,-0.33459064075873535,0.6838410527460397,-0.07998271738254115,0.4292331293698455,-0.22109069337591336,38.88894775769881,-39.465535411634484,0.2546079233761936,9,-0.020000219345092773,-0.3750002384185791,-0.9218752980232239,-1.0475002527236938,0.48000001907348633,2,-0.02030464519734476,1.0,5.050000190734863,1.0,5.037499904632568,2.217388419882905,4.934999942779541,-0.02030464519734476 1343,2003-09-11,4.997499942779541,5.050000190734863,4.837500095367432,4.875,538000.0,0.014720761266378668,-1.1519024015722368,-1.1395385973394605,60.1542255112943,74.72703832049527,-0.03871074157340182,-0.26937046403397513,-0.8464634195044853,-1.161670355757627,52.72766537387543,0.21250009536743164,0.34346467356593013,0.20849995613098127,-0.2473145612961325,0.664314473558095,-0.019407302582576058,0.4364072148445386,-0.2577313951564859,71.11107343507277,-4.8704940212756185,0.2279072587135571,9,-0.047499895095825195,-0.4412498474121094,-0.9943750500679016,-1.1175000667572021,0.4025001525878906,3,-0.02201103247101266,2.6279148166055277,4.925000190734863,1.0,5.050000190734863,1.0,5.037499904632568,-0.02201103247101266 1344,2003-09-12,5.0,5.022500038146973,4.980000019073486,5.0,557200.0,0.0005002615806071198,-1.125002980235081,0.0,61.197924168987164,72.41320134141142,-0.024155031137833127,-0.2253391889201808,-0.8285877087766655,-1.1488052285670003,52.67654720500617,0.04250001907348633,0.34059550442576647,0.1741250038146971,-0.21709868914855246,0.5653486967779466,-0.021486842666927686,0.36973685029632186,-0.22795830713925014,72.22221044846025,-1.686414199754509,0.19561184648162458,9,-0.04999995231628418,-0.4375,-0.9781250953674316,-1.1187500953674316,0.40000009536743164,4,0.012499999999999956,-1.1519024015722368,4.997499942779541,2.6279148166055277,4.925000190734863,1.0,5.050000190734863,0.012499999999999956 1345,2003-09-15,4.987500190734863,5.014999866485597,4.962500095367432,5.014999866485597,210800.0,-0.002499961853027366,2.8182101922975065,-100.0,74.6031957478836,71.54924082731357,-0.004265370337248164,-0.16830636644096764,-0.7946313251414079,-1.1210964391908536,52.089240151336014,0.05249977111816495,0.32965597965707794,0.12787518501281703,-0.1856123112963406,0.44136268132197465,-0.028868563141761783,0.28461893316739584,-0.18641266716018823,66.66673730923857,-12.305342885393983,0.15674374815457867,9,-0.03750014305114746,-0.3937501907348633,-0.9593753218650818,-1.0850002765655518,0.375,0,0.03007511033461685,-1.125002980235081,5.0,-1.1519024015722368,4.997499942779541,2.6279148166055277,4.925000190734863,0.03007511033461685 1346,2003-09-16,4.96999979019165,4.987500190734863,4.949999809265137,4.987500190734863,432400.0,-0.0035088521050531396,3.285659791286341,0.6363857051204039,70.80535516670415,70.24619883606908,0.016542260979295342,-0.12408945529133764,-0.7566442449814907,-1.0883344179420873,50.57901225335279,0.03750038146972656,0.3077950117753474,0.08937480449676549,-0.19133802232997787,0.37008763132350886,-0.05098160891660619,0.22973121791013718,-0.1427710189744431,62.352769581168864,-20.052513984725913,0.14035641341337163,9,-0.01999974250793457,-0.3762497901916504,-0.9418749213218689,-1.0674998760223389,0.29250001907348633,1,0.06086524360671208,2.8182101922975065,4.987500190734863,-1.125002980235081,5.0,-1.1519024015722368,4.997499942779541,0.06086524360671208 1347,2003-09-17,4.9650001525878915,4.987500190734863,4.949999809265137,4.974999904632568,1461600.0,-0.0010059633430218318,1.1428590891132273,0.5714013242145483,66.28789411322727,68.45831591812052,0.023197593037777686,-0.09937586043163993,-0.7299876819308571,-1.0680670458433612,48.6903508497147,0.03750038146972656,0.2782431105827339,0.06862516403198349,-0.19225133826314433,0.3295016663271113,-0.06181308711558042,0.1990634151795474,-0.1142442584924046,60.00000000000042,-22.377763284365933,0.13043825114756397,9,-0.015000104904175693,-0.3300001621246347,-0.93687528371811,-1.0087502002716073,0.19749975204467685,2,0.08257801305371681,3.285659791286341,4.96999979019165,2.8182101922975065,4.987500190734863,-1.125002980235081,5.0,0.08257801305371681 1348,2003-09-18,4.880000114440918,4.974999904632568,4.877500057220459,4.974999904632568,262000.0,-0.017119846029142516,1.0526328998288401,9.50021458204271,50.403235109987904,65.48932333697796,0.10032805310386816,-0.002285372464701396,-0.6246778584206183,-0.9681385432205216,46.13929100731337,0.09749984741210938,0.2423419381492451,-0.02412488460540807,-0.2724735672216383,0.22422379801082215,-0.14829922591352318,0.10004945670270704,-0.008069809754979396,1.724177620220529,-75.18485639978427,0.12417434130811514,9,0.06999993324279785,-0.24250006675720215,-0.8425002098083496,-0.9237501621246338,0.28749990463256836,3,0.10758198423271526,1.1428590891132273,4.9650001525878915,3.285659791286341,4.96999979019165,2.8182101922975065,4.987500190734863,0.10758198423271526 1349,2003-09-19,4.880000114440918,4.912499904632568,4.880000114440918,4.887499809265137,470000.0,0.0,-7.6669633774160735,0.07894433039366759,44.84305853252159,62.24143504692965,0.1024830607117222,0.004232314099669843,-0.6035463537286798,-0.9531383595957346,43.245251102384486,0.03249979019165039,0.20344780055453704,-0.028124880790710627,-0.27194798694867384,0.21569822536725258,-0.15003643386969223,0.09378667228827098,0.18249988555908203,1.8182259552361877,-70.19925397754446,0.12191155307898145,9,0.06999993324279785,-0.24250006675720215,-0.8050002455711365,-0.9237501621246338,0.36999988555908203,4,0.10655737064180126,1.0526328998288401,4.880000114440918,1.1428590891132273,4.9650001525878915,3.285659791286341,4.96999979019165,0.10655737064180126 1350,2003-09-22,4.824999809265137,4.900000095367432,4.769999980926514,4.880000114440918,400800.0,-0.011270554074993555,1.7368368217637906,7.333672431332655,38.559305595965476,58.56784553844666,0.1387626496823957,0.06575421908913981,-0.5280209419131943,-0.8837045864937689,39.80632959801225,0.13000011444091797,0.15979016140500502,-0.08512518405914271,-0.3253251460984181,0.1550747779801327,-0.2052251650787804,0.03497479696049499,0.23385019302368182,25.287253004071196,-41.83446718313531,0.12009998101963773,9,0.08500027656555176,-0.1562497615814209,-0.7324997782707214,-0.8512496948242188,0.5125002861022949,0,0.11917104846266713,-7.6669633774160735,4.880000114440918,1.0526328998288401,4.880000114440918,1.1428590891132273,4.9650001525878915,0.11917104846266713 1351,2003-09-23,4.614999771118164,4.800000190734863,4.612500190734863,4.775000095367432,656400.0,-0.04352332568878514,-1.272734366194741,2.9090806630600636,27.53165683919913,54.93176119841895,0.31354097881577214,0.2919015733507546,-0.2987068815793972,-0.6607448692214799,39.17318859132216,0.21249961853027344,0.12048259720782539,-0.29587521553039586,-0.5320580972684201,-0.0596923337923716,-0.413966656399408,-0.17778377466138373,0.4322962303161626,0.6665547688802083,-59.913866383652724,0.11809144086901191,9,0.21625041961669922,0.08500027656555176,-0.4837498068809509,-0.5949997901916504,0.7600002288818359,1,0.16197192994347387,1.7368368217637906,4.824999809265137,-7.6669633774160735,4.880000114440918,1.0526328998288401,4.880000114440918,0.16197192994347387 1352,2003-09-24,4.650000095367432,4.75,4.605000019073486,4.605000019073486,813200.0,0.007584035966438973,-5.444432670707413,-0.2812499068679313,28.213192384961246,51.38275751771528,0.2630970670151722,0.26995438275210937,-0.314394214619937,-0.685244670210329,38.524635580993916,0.14499998092651367,0.08010430289898007,-0.26037490367889404,-0.4988254075954801,-0.021924399762307978,-0.3796001556371875,-0.14114965172060057,0.3712081574249275,12.162186543908984,-41.75786507468466,0.11922525195829319,9,0.16374993324279785,0.13374996185302734,-0.4218750596046448,-0.5162501335144043,0.5124998092651367,2,0.13172036587868208,-1.272734366194741,4.614999771118164,1.7368368217637906,4.824999809265137,-7.6669633774160735,4.880000114440918,0.13172036587868208 1353,2003-09-25,4.577499866485597,4.637499809265137,4.577499866485597,4.625,658800.0,-0.015591446751595406,-1.52630627917488,-1.055556732929239,27.86379537182043,47.678965429141186,0.30145632111309695,0.34664119169009844,-0.22141335927784755,-0.6033572566508463,37.42035116525817,0.07250022888183505,0.03928260534131223,-0.32425012588500923,-0.5971204255710045,-0.051379826199013934,-0.46068527572800644,-0.18781497604201203,0.4104117276092527,0.0,-52.410588086814805,0.13643514984299762,9,0.21875,0.21625018119811923,-0.3024998307228097,-0.3999998569488534,0.6600003242492667,3,0.12779902899180406,-5.444432670707413,4.650000095367432,-1.272734366194741,4.614999771118164,1.7368368217637906,4.824999809265137,0.12779902899180406 1354,2003-09-26,4.487500190734863,4.572500228881836,4.46750020980835,4.572500228881836,855600.0,-0.01966131695812179,1.470587575312188,1.789469457411066,15.408847092524937,41.10181557854578,0.347674402838833,0.4280691990618619,-0.11099243385155955,-0.5047577008488742,36.097188359870735,0.10999965667724698,0.015249825806935569,-0.39487481117248535,-0.724804941924388,-0.06494468042058266,-0.5598398765484367,-0.229909745796534,0.45937023059906057,4.62427427019089,-40.04123920887543,0.16496506537595132,9,0.24000000953674316,0.2774999141693115,-0.14937525987625122,-0.2625002861022949,0.7624998092651367,4,0.15153198873229856,-1.52630627917488,4.577499866485597,-5.444432670707413,4.650000095367432,-1.272734366194741,4.614999771118164,0.15153198873229856 1355,2003-09-29,4.4650001525878915,4.5,4.452499866485597,4.474999904632568,947200.0,-0.005013935864209285,-1.714268197981041,0.11764408890483534,13.664607678674685,34.752843635431404,0.3221399124465112,0.43569399997783886,-0.06726679870065144,-0.47350172147362724,34.38555569776344,0.04750013351440341,-0.017308328172321197,-0.393749856948852,-0.7712920964079073,-0.01620761748979671,-0.5825209766783797,-0.20497873721932436,0.4243458433629632,3.5972012772363047,-33.594338688002004,0.1887711197295276,9,0.254999876022338,0.29249978065490634,-0.08687525987625211,-0.2000002861022958,0.7349996566772452,0,0.175811829918332,1.470587575312188,4.487500190734863,-1.52630627917488,4.577499866485597,-5.444432670707413,4.650000095367432,0.175811829918332 1356,2003-09-30,4.550000190734863,4.574999809265137,4.449999809265137,4.462500095367432,2310800.0,0.01903696198032745,-1.222209035692639,-8.750226503267193,25.49020707813014,30.21976729819839,0.1914283585561476,0.3356097759780692,-0.12961590614419372,-0.5491626552724478,32.324580002497036,0.125,-0.05236077150468077,-0.28824982643127406,-0.6865953695831521,0.11009571672060403,-0.4874225980072131,-0.08907705485533501,0.2781873470908556,33.3334392970789,-3.492885315570426,0.1991727715759389,9,0.16249966621398926,0.20624971389770508,-0.15125030279159546,-0.2850003242492676,0.6274995803833008,1,0.17307689486170785,-1.714268197981041,4.4650001525878915,1.470587575312188,4.487500190734863,-1.52630627917488,4.577499866485597,0.17307689486170785 1357,2003-10-01,4.5275001525878915,4.550000190734863,4.525000095367432,4.537499904632568,247200.0,-0.004945063121708948,-2.3333757192357822,-0.11428275595227348,17.132910738163204,26.523064590217867,0.16242318442774017,0.3407284211731447,-0.08587127109752757,-0.5175990458754844,30.143351280269894,0.02500009536743164,-0.1013595367593556,-0.2886248826980582,-0.7049100190337798,0.12766025363766342,-0.496767450865919,-0.08048231453019739,0.24017734866813445,41.33351643880256,8.478646200968967,0.2081425681678607,10,0.15374970436096103,0.22874975204467685,-0.1275002360343942,-0.2625002861022958,0.6724996566772452,2,0.18718935811138127,-1.222209035692639,4.550000190734863,-1.714268197981041,4.4650001525878915,1.470587575312188,4.487500190734863,0.18718935811138127 1358,2003-10-02,4.550000190734863,4.574999809265137,4.512499809265137,4.512499809265137,103600.0,0.004969638296778545,-2.3332994252581254,-3.7501311334703633,19.387793497892687,23.694701808592438,0.09855390648278384,0.29827666365194005,-0.08642724236919097,-0.5304134807420358,27.667371029496675,0.0625,-0.14768663709684304,-0.24374985694885254,-0.6670342628689268,0.17953454897122167,-0.4553920599088892,-0.032107653988815876,0.16684887980261998,80.00030517578125,49.97190300142406,0.21164220296003705,10,0.1249997615814209,0.20624971389770508,-0.146875262260437,-0.27375030517578125,0.7249999046325684,3,0.13461531609271904,-2.3333757192357822,4.5275001525878915,-1.222209035692639,4.550000190734863,-1.714268197981041,4.4650001525878915,0.13461531609271904 1359,2003-10-03,4.675000190734863,4.675000190734863,4.477499961853027,4.477499961853027,417600.0,0.027472526320885926,1.0,5.2666191953613755,31.563439255785823,22.917383326350254,-0.06546806909116043,0.1610568793383642,-0.1879812010015085,-0.6449026784021585,25.333054939021572,0.19750022888183594,-0.18849809490818892,-0.10574986934661901,-0.5267326847252098,0.31523294603197183,-0.31624127703591487,0.10474153834267685,-0.22500038146972656,100.0,71.52419974596162,0.21049140768929547,10,-0.05000019073486328,0.08124971389770508,-0.256250262260437,-0.39875030517578125,0.5124998092651367,4,0.12032085070601473,-2.3332994252581254,4.550000190734863,-2.3333757192357822,4.5275001525878915,-1.222209035692639,4.550000190734863,0.12032085070601473 1360,2003-10-06,4.84250020980835,4.84250020980835,4.675000190734863,4.699999809265137,525200.0,0.03582887962345871,1.3508708527832154,0.7215201792422764,43.609046278281554,24.703759930692744,-0.2572803756315958,-0.022979228013562114,-0.3315396806900761,-0.8008111829548934,23.041935899049008,0.16750001907348633,-0.2086423574266547,0.07150013446807879,-0.3331614852574214,0.476161754193579,-0.1308306753946713,0.2738309443308289,-0.3880003929138187,100.0,72.677800062341,0.2023308098627503,10,-0.19625020027160645,-0.08625030517578125,-0.3831251859664917,-0.5412502288818359,0.33249998092651367,0,0.08415070160787419,1.0,4.675000190734863,-2.3332994252581254,4.550000190734863,-2.3333757192357822,4.5275001525878915,0.08415070160787419 1361,2003-10-07,4.824999809265137,4.875,4.787499904632568,4.872499942779541,66220.0,-0.0036139183861605417,2.333321223240479,-0.3333333333333333,43.06929804931334,26.35443833784297,-0.23116866622871068,-0.02445330909224097,-0.28988807091439295,-0.7713041760875896,20.597693126768412,0.08750009536743164,-0.2272765654393245,0.06524975299835223,-0.31873517654838146,0.4492346825450859,-0.12674271177501506,0.2572422177717195,-0.3549799766540529,87.42133687132475,61.57927398970686,0.19199246477336707,10,-0.16249990463256836,-0.06874990463256836,-0.2549998164176941,-0.47374987602233887,0.33750009536743164,1,0.07772021032620802,1.3508708527832154,4.84250020980835,1.0,4.675000190734863,-2.3332994252581254,4.550000190734863,0.07772021032620802 1362,2003-10-08,4.824999809265137,4.849999904632568,4.797500133514403,4.849999904632568,242800.0,0.0,3.199965667855647,0.526316317823621,47.02701420921422,28.48368487533117,-0.22767709143528592,-0.03407632455087484,-0.2656418916165526,-0.7580180581946134,19.665325684120077,0.05249977111816495,-0.23868621636698606,0.07024977207183802,-0.3072240872043892,0.44772363134806525,-0.11848715756627559,0.25898670170995164,-0.33068116661071834,87.42133687132475,56.110770765674,0.1887369296381138,10,-0.16249990463256836,-0.06874990463256836,-0.24374985694885254,-0.46874988079071045,0.40000009536743164,2,0.07305698980052688,2.333321223240479,4.824999809265137,1.3508708527832154,4.84250020980835,1.0,4.675000190734863,0.07305698980052688 1363,2003-10-09,4.887499809265137,4.922500133514403,4.835000038146973,4.837500095367432,491200.0,0.012953368387701447,-2.1818315805900337,-1.9999809265864312,50.37973094343631,32.369338636543546,-0.2699693635815388,-0.1109270864585703,-0.30387847213155883,-0.8066937037722486,18.75351362544349,0.09750032424926669,-0.21923539604945397,0.13824977874755895,-0.22735021187479543,0.5038497693699133,-0.044550216563617795,0.3210497740587357,-0.3703402851699833,92.13476162973252,54.73513458958658,0.18279999531117716,10,-0.2012498378753662,-0.13124990463256836,-0.30624985694885254,-0.5312498807907104,0.41250038146972656,3,0.06393862142103823,3.199965667855647,4.824999809265137,2.333321223240479,4.824999809265137,1.3508708527832154,4.84250020980835,0.06393862142103823 1364,2003-10-10,5.0625,5.0625,4.900000095367432,4.900000095367432,1338400.0,0.03580566702081889,1.0,3.2500166893960345,60.72234626913486,37.59797625770579,-0.396527412552099,-0.29619070718003826,-0.456917150279998,-0.9667115749363608,18.064814977920303,0.17500019073486328,-0.19706195655985503,0.3101249694824215,-0.06543233180527519,0.6856822707701182,0.12234631883857361,0.49790362012626943,-0.5129132271513068,100.0,58.54557314062663,0.1877786506438482,10,-0.30625009536743164,-0.30625009536743164,-0.46875,-0.6937500238418579,0.11250019073486328,4,0.04197532747998656,-2.1818315805900337,4.887499809265137,3.199965667855647,4.824999809265137,2.333321223240479,4.824999809265137,0.04197532747998656 1365,2003-10-13,5.137499809265137,5.184999942779541,5.039999961853027,5.057499885559082,1285600.0,0.014814777138792534,-1.521743817690279,0.492307511730201,76.8637330459402,43.306145809684686,-0.40912505770268304,-0.37879789998669366,-0.5121773194325367,-1.0261408409312818,17.727019821547323,0.14499998092651367,-0.16466199747353727,0.37762479782104474,-0.022866445548645586,0.7781160411907351,0.17737917613620002,0.5778704195058895,-0.5366217137013125,88.05028202366071,39.72476608841811,0.20024562168484508,10,-0.30624985694885254,-0.31999993324279785,-0.5343747735023499,-0.7687498331069946,0.0625,0,0.00973239758465616,1.0,5.0625,-2.1818315805900337,4.887499809265137,3.199965667855647,4.824999809265137,0.00973239758465616 1366,2003-10-14,5.272500038146973,5.2775001525878915,5.137499809265137,5.137499809265137,1403200.0,0.026277417789558166,-1.0740756439056913,1.6875044703526214,79.0209572571901,50.1825954229099,-0.4814952170779714,-0.516452370449036,-0.6233667384134804,-1.1446274315672618,17.640883078902238,0.1400003433227548,-0.10629516595703326,0.4975000143051149,0.04422548463351106,0.9507745439767188,0.27086274946931255,0.7241372791409173,-0.6015273209172625,98.9583095328683,44.155751654888846,0.22663726483580196,10,-0.39499998092651367,-0.408750057220459,-0.6068750619888306,-0.8850001096725464,-0.09749984741210938,1,-0.01849214731279092,-1.521743817690279,5.137499809265137,1.0,5.0625,-2.1818315805900337,4.887499809265137,-0.01849214731279092 1367,2003-10-15,5.375,5.375,5.287499904632568,5.287499904632568,1705200.0,0.019440485748967617,1.0,0.6481477556902471,86.16779211724702,57.60259526950482,-0.5041517596914584,-0.6183651621251807,-0.6977948733056705,-1.2306484298543516,17.67539795388527,0.10249996185302734,-0.03587057877855404,0.579499983787537,0.05808097354414876,1.1009189940309252,0.31879047866584287,0.8402094889092311,-0.6191134418201445,100.0,36.68458758013403,0.2607095051216941,10,-0.44875001907348633,-0.46250009536743164,-0.6700000762939453,-0.9750000238418579,-0.22499990463256836,2,-0.039534901463708194,-1.0740756439056913,5.272500038146973,-1.521743817690279,5.137499809265137,1.0,5.0625,-0.039534901463708194 1368,2003-10-16,5.40500020980835,5.40500020980835,5.349999904632568,5.375,2129200.0,0.00558143438294878,2.6666613685130733,0.34285916698001645,94.00475601740503,64.54051935412917,-0.4471370632902074,-0.6398209773133026,-0.6991182574230104,-1.244027518767843,18.55752277757749,0.05500030517578125,0.0218768801767677,0.583250188827515,-0.004696897860999805,1.1711972755160298,0.28927664548325716,0.8772237321717729,-0.5500555009372707,100.0,28.05183005059017,0.29397354334425746,10,-0.36500000953674316,-0.47750020027160645,-0.6775002479553223,-1.0050002336502075,-0.3450002670288086,3,-0.0333025528563603,1.0,5.375,-1.0740756439056913,5.272500038146973,-1.521743817690279,5.137499809265137,-0.0333025528563603 1369,2003-10-17,5.400000095367432,5.425000190734863,5.349999904632568,5.362500190734863,546000.0,-0.0009250905174517099,-1.3999908447964111,1.2499880791544147,95.60970662682026,70.3183705039668,-0.3670833183980342,-0.625959590481612,-0.6665200518653522,-1.224462101662212,19.512004162689134,0.07500028610229492,0.09317072385119829,0.5522500753402708,-0.0900236022955081,1.1945237529760497,0.2311132365223818,0.8733869141581598,-0.4460453963276443,93.50647259612288,12.378968326894736,0.32113683881788935,10,-0.2937500476837158,-0.46250009536743164,-0.6468750238418579,-1.0000001192092896,-0.44500017166137695,4,-0.018518500530834592,2.6666613685130733,5.40500020980835,1.0,5.375,-1.0740756439056913,5.272500038146973,-0.018518500530834592 1370,2003-10-20,5.400000095367432,5.4375,5.375,5.385000228881836,500000.0,0.0,-2.571395485075135,0.39999745686202204,95.21271226205734,76.11208319427169,-0.312553880484149,-0.6120535954655786,-0.6415767369301602,-1.2097489291681036,21.6469467588292,0.0625,0.1683225886721731,0.5235000610351559,-0.1643462839310068,1.2113464060013186,0.17957688855207454,0.8674232335182372,-0.3518362979886289,87.50003973640459,0.3134034632577283,0.3439231724830814,10,-0.2825000286102295,-0.4562501907348633,-0.6437500715255737,-1.0000001192092896,-0.41249990463256836,0,-0.041666648270171636,-1.3999908447964111,5.400000095367432,2.6666613685130733,5.40500020980835,1.0,5.375,-0.041666648270171636 1371,2003-10-21,5.362500190734863,5.392499923706055,5.28000020980835,5.387499809265137,635600.0,-0.006944426661166014,5.42858310626703,-1.6666560701910544,93.71723932010573,81.29988598437076,-0.21321306000222062,-0.5435495644355806,-0.5798609435124833,-1.1570057707631491,22.996928884469774,0.11999988555908203,0.23109230116359214,0.44862513542175275,-0.26030374429255065,1.1575540151360562,0.09416069556460105,0.8030895752789045,-0.23646915283182146,52.381010048410396,-38.928356372637985,0.35446443985715187,10,-0.22625017166137695,-0.4187502861022949,-0.5906251668930054,-0.9625002145767212,-0.3875002861022949,1,-0.030303100361747104,-2.571395485075135,5.400000095367432,-1.3999908447964111,5.400000095367432,2.6666613685130733,5.40500020980835,-0.030303100361747104 1372,2003-10-22,5.262499809265137,5.362500190734863,5.25,5.349999904632568,382400.0,-0.018648089121284017,-1.0000084771265931,3.5000572213321126,84.50357269529749,85.09142395679977,-0.04987144885003669,-0.41667248914924393,-0.4563074072586808,-1.0427876506991192,24.264104134733593,0.11250019073486328,0.27228392283186054,0.31799976825714094,-0.3958345296236656,1.0318340661379475,-0.03891738068326234,0.6749169171975442,-0.07417497894270308,6.66656494140625,-82.5177215375276,0.35691714894040344,10,-0.0937497615814209,-0.31874990463256836,-0.4906247854232788,-0.8624998331069946,-0.13749980926513672,2,-0.016627006499120855,5.42858310626703,5.362500190734863,-2.571395485075135,5.400000095367432,-1.3999908447964111,5.400000095367432,-0.016627006499120855 1373,2003-10-23,5.162499904632568,5.25,5.150000095367432,5.224999904632568,495600.0,-0.019002357863559194,-1.2857220708446866,0.7142849357769168,74.19350716532813,86.58821961193236,0.10419693110629868,-0.28522220630659056,-0.333430740441619,-0.9288075706285683,25.07926013483334,0.11249971389770508,0.31708951720234246,0.1887498617172243,-0.5095383811583067,0.8870381045927553,-0.16039425972054122,0.5378939831549898,0.27500009536743164,4.347761186603442,-80.02041634303586,0.34914412143776535,10,0.07625007629394531,-0.21875,-0.36999988555908203,-0.7624999284744263,0.16249990463256836,3,-0.00242127060456121,-1.0000084771265931,5.262499809265137,5.42858310626703,5.362500190734863,-2.571395485075135,5.400000095367432,-0.00242127060456121 1374,2003-10-24,5.167500019073486,5.212500095367432,5.162499904632568,5.162499904632568,75200.0,0.0009685451880456775,-18.999618539004388,-0.0800018310546875,69.23073016360287,85.74010818056155,0.12924934829955692,-0.24945613308068282,-0.3162332406191535,-0.9198960136135899,25.201240711226706,0.05000019073486328,0.36090663197091377,0.15974998474121094,-0.5042270090493775,0.8237269785317993,-0.1722385121540828,0.4917384816365047,0.2642499828338627,6.086932003827967,-73.15188867626163,0.33198849689529414,10,0.11999988555908203,-0.22375011444091797,-0.3737499713897705,-0.7675000429153442,0.2199997901916504,4,-0.02080311096219789,-1.2857220708446866,5.162499904632568,-1.0000084771265931,5.262499809265137,5.42858310626703,5.362500190734863,-0.02080311096219789 1375,2003-10-27,5.25,5.25,5.162499904632568,5.162499904632568,109600.0,0.01596516315858776,1.0,17.499618539004388,73.3516382747942,85.11018384918422,0.07195228302309697,-0.28472869939159207,-0.37673118577972886,-0.9898193304883902,25.309804631395277,0.08750009536743164,0.402348474434997,0.2029999732971195,-0.41725587426321553,0.8232558208574545,-0.10712795048304802,0.513127897077287,0.17611500377655087,41.23710326628769,-35.43962855614798,0.3101279237801673,10,0.04375004768371582,-0.30625009536743164,-0.4562499523162842,-0.8500000238418579,0.13000011444091797,0,-0.05619049072265625,-18.999618539004388,5.167500019073486,-1.2857220708446866,5.162499904632568,-1.0000084771265931,5.262499809265137,-0.05619049072265625 1376,2003-10-28,5.337500095367432,5.362500190734863,5.25,5.275000095367432,134800.0,0.01666668483189171,1.0,0.7142849357769168,75.68921431169873,83.94589742634552,-0.0059875791242856025,-0.3269702236890435,-0.44841536472302224,-1.0641062722407373,26.363359552833966,0.11250019073486328,0.42183574463888096,0.251125073432922,-0.33535073501647883,0.8376008818823228,-0.042112830791778855,0.5443629776576229,0.08309261024093662,88.23525451873128,12.384028466814968,0.2932379042247005,10,-0.04375004768371582,-0.3937501907348633,-0.5481250286102295,-0.9375001192092896,0.08249998092651367,1,-0.06557375145273403,1.0,5.25,-18.999618539004388,5.167500019073486,-1.2857220708446866,5.162499904632568,-0.06557375145273403 1377,2003-10-29,5.375,5.385000228881836,5.3125,5.362500190734863,432400.0,0.0070257431311553376,3.46151588955075,0.1999969482421875,75.0642565121928,81.84139748132193,-0.0485980923498861,-0.3138113760773864,-0.4725612998636253,-1.0880408205969978,27.51183655385766,0.07250022888183594,0.4208455519961918,0.24624998569488543,-0.29056937230098434,0.7830693436907552,-0.0221596933030499,0.5146596646928208,0.04018085340354993,95.74458587223612,21.04625691642846,0.26840967899793505,10,-0.08124995231628418,-0.43125009536743164,-0.6093748807907104,-0.9750000238418579,-0.005000114440917969,2,-0.07441862239394081,1.0,5.337500095367432,1.0,5.25,-18.999618539004388,5.167500019073486,-0.07441862239394081 1378,2003-10-30,5.162499904632568,5.324999809265137,5.114999771118164,5.324999809265137,2899200.0,-0.039534901463708194,1.5846173709677893,-13.000190737773709,54.95048686928297,77.32370639715113,0.140679844949533,-0.055939625393423675,-0.2513190126892617,-0.8624745581038145,28.37533661821827,0.26000022888183594,0.39863289213947084,0.003124904632568537,-0.4594221084326726,0.4656719176978097,-0.22814860190005248,0.23439841116518956,0.2473773336102596,17.592612215487645,-51.67845625537274,0.2312735065326208,10,0.11374998092651367,-0.21875,-0.3637498617172241,-0.7624999284744263,0.2049999237060547,3,-0.007263904179236502,3.46151588955075,5.375,1.0,5.337500095367432,1.0,5.25,-0.007263904179236502 1379,2003-10-31,5.237500190734863,5.237500190734863,5.175000190734863,5.175000190734863,456000.0,0.014527900724025766,1.0,-0.3846156103372488,54.95050813785393,72.85012816112854,0.04492970708770816,-0.09132014874342964,-0.3189432053560681,-0.9234407273322427,30.19571336783121,0.07500028610229492,0.35815897904153005,0.05000019073486328,-0.3531258934283672,0.45312627489809376,-0.1515628513467524,0.25156323281647897,0.16058194882297805,45.37044886195058,-20.63599260043152,0.20156304208161527,10,0.016249656677246094,-0.2937502861022949,-0.4425002336502075,-0.8375002145767212,0.08749961853027344,4,0.01670637047136725,1.5846173709677893,5.162499904632568,3.46151588955075,5.375,1.0,5.337500095367432,0.01670637047136725 1380,2003-11-03,5.25,5.287499904632568,5.212500095367432,5.287499904632568,384400.0,0.0023865983407980185,3.0,-0.5999984741210938,48.73239330677016,67.85181193742459,0.009962425683729847,-0.07560193639030466,-0.32328601335743024,-0.9216912568160947,31.196154269421577,0.07499980926513672,0.3057447605942212,0.042125010490417836,-0.3273708422170545,0.41162086319789015,-0.14262291586331877,0.22687293684415444,0.13675884482025413,50.0,-11.349225796918589,0.1847479263537363,11,0.0,-0.30625009536743164,-0.5037498474121094,-0.8500000238418579,0.125,0,0.026190439860026116,1.0,5.237500190734863,1.5846173709677893,5.162499904632568,3.46151588955075,5.375,0.026190439860026116 1381,2003-11-04,5.199999809265137,5.275000095367432,5.1875,5.25,285600.0,-0.009523845854259694,-1.3333418104599266,1.3333418104599266,39.52095910969184,62.85374376124618,0.038540831371420836,0.004145316379739583,-0.2595776346891592,-0.8573882833467845,31.96988873049056,0.08750009536743164,0.24830410865687824,-0.026625180244446156,-0.349422654429036,0.29617229394014366,-0.18802391733674106,0.13477355684784875,0.17588867260703367,31.481442235691375,-23.946875385940473,0.16139873709229505,11,0.05000019073486328,-0.25624990463256836,-0.46124982833862305,-0.7999998331069946,0.0,1,0.03461544457272181,3.0,5.25,1.0,5.237500190734863,1.5846173709677893,5.162499904632568,0.03461544457272181 1382,2003-11-05,5.177499771118164,5.2150001525878915,5.162499904632568,5.199999809265137,740800.0,-0.004326930571590171,-1.0000181653043028,0.4499990463293216,36.25376355239008,58.63821669314195,0.053323129776773115,0.0573480748798092,-0.2252825012995805,-0.8208904370842305,32.713066283475364,0.052500247955323154,0.19223435380809306,-0.06675021648406965,-0.3302645963513857,0.19676416338324643,-0.19850740641772724,0.06500697344958795,0.18795316232384618,29.761899355588756,-19.201047654722526,0.1317571899336579,11,0.07250022888183594,-0.2199997901916504,-0.4431248903274536,-0.777499794960022,0.010000228881835938,2,0.04683733769116305,-1.3333418104599266,5.199999809265137,3.0,5.25,1.0,5.237500190734863,0.04683733769116305 1383,2003-11-06,5.199999809265137,5.204999923706055,5.1525001525878915,5.172500133514403,570000.0,0.004345734262024559,1.7999949137239968,-1.222205738990418,38.16567396217471,55.18654378187215,0.04101502265212176,0.06267344475886283,-0.2383842203003601,-0.8288003793088956,32.999072742656026,0.052499771118163174,0.13718160056320805,-0.05987517833709699,-0.26488802051476057,0.1451376638405666,-0.16238159942592922,0.04263124275173524,0.15543499768392,35.184995496529254,-7.8070957178053675,0.10250642108883182,11,0.05000019073486328,-0.24249982833862305,-0.48124992847442627,-0.7999998331069946,0.0025000572204598726,3,0.0326923235633676,-1.0000181653043028,5.177499771118164,-1.3333418104599266,5.199999809265137,3.0,5.25,0.0326923235633676 1384,2003-11-07,5.275000095367432,5.275000095367432,5.204999923706055,5.224999904632568,574000.0,0.014423132471786282,1.7999961853172863,1.81821019229763,43.20652934462952,51.83708723407608,-0.019146179372747874,0.004647688987049037,-0.306950644535128,-0.8892250915029241,32.681657690456376,0.07500028610229492,0.09657461634386522,0.0045001029968263495,-0.17826107539366998,0.18726128138732268,-0.08688048619842181,0.09588069219207451,0.07081731014838955,90.74086501951498,51.17370968614173,0.0913805891952482,11,-0.02500009536743164,-0.31750011444091797,-0.5593751668930054,-0.8687500953674316,-0.05000019073486328,4,0.017535494085095138,1.7999949137239968,5.199999809265137,-1.0000181653043028,5.177499771118164,-1.3333418104599266,5.199999809265137,0.017535494085095138 1385,2003-11-10,5.1875,5.275000095367432,5.1875,5.25,110800.0,-0.016587695504361233,-1.8000030517578125,-1.2499952316466079,40.9793829636621,47.98043930651645,0.0654373933710426,0.10127832924798241,-0.21591566382761052,-0.7881090272692921,31.722672638514993,0.08750009536743164,0.07415619928671013,-0.08550000190734863,-0.261856565735771,0.09085656192107372,-0.1736782838215598,0.0026782800068625434,0.14908470013991515,28.571317355712385,-8.987701130901012,0.08817828191421098,11,0.0625,-0.13124990463256836,-0.4968750476837158,-0.78125,0.02500009536743164,0,0.026505987328219183,1.7999961853172863,5.275000095367432,1.7999949137239968,5.199999809265137,-1.0000181653043028,5.177499771118164,0.026505987328219183 1386,2003-11-11,5.175000190734863,5.1875,5.150000095367432,5.184999942779541,126800.0,-0.0024096017860504304,4.000031789426837,0.15999603271484375,45.0425181738312,44.64469060225405,0.05862785775969748,0.11183290399767021,-0.2006786908744571,-0.7618877841284117,30.21659675289574,0.03749990463256836,0.06078012624481488,-0.09312481880188006,-0.2748482527623395,0.08859861515857936,-0.18398653578211022,-0.0022631018216499044,0.1527211122441816,20.000076293945312,-20.579865468195415,0.09086171698022981,11,0.04499959945678711,-0.0625002384185791,-0.4737502336502075,-0.7687501907348633,-0.012500286102294922,1,0.03864730471376787,-1.8000030517578125,5.1875,1.7999961853172863,5.275000095367432,1.7999949137239968,5.199999809265137,0.03864730471376787 1387,2003-11-12,5.162499904632568,5.199999809265137,5.162499904632568,5.175000190734863,144000.0,-0.0024155141336371644,-4.999847415601755,1.250059606122741,50.0,44.094636505667054,0.04225904238344924,0.11341162203445698,-0.18585243233240956,-0.735320026113019,28.301781120261495,0.03749990463256836,0.034000251194743036,-0.0950001001358034,-0.2752559214519792,0.08525572118037239,-0.18512801079389085,-0.004872189477715949,0.1567125370720417,9.999847412109375,-33.71066510768033,0.09012791065808783,11,0.05625009536743164,-0.04499983787536621,-0.453125,-0.7187498807907104,-0.03749990463256836,2,0.007263904179236391,4.000031789426837,5.175000190734863,-1.8000030517578125,5.1875,1.7999961853172863,5.275000095367432,0.007263904179236391 1388,2003-11-13,5.224999904632568,5.237500190734863,5.162499904632568,5.175000190734863,246800.0,0.012106537753911795,1.0,-3.999885561701316,53.37242368376306,43.91929378854585,-0.011670244929895546,0.038720230169605685,-0.24613879566840247,-0.7832862189742382,26.273642588856553,0.07500028610229492,-0.005043257858173611,-0.02350008487701416,-0.19021301547840075,0.14321284572437243,-0.10685655017770745,0.059856380423679134,0.08604403024858343,59.999847412109375,11.053904116168503,0.08335646530069328,11,-0.006249904632568359,-0.08874988555908203,-0.515625,-0.7687499523162842,-0.17499971389770508,3,-0.007177015371678808,-4.999847415601755,5.162499904632568,4.000031789426837,5.175000190734863,-1.8000030517578125,5.1875,-0.007177015371678808 1389,2003-11-14,5.300000190734863,5.300000190734863,5.199999809265137,5.199999809265137,282400.0,0.0143541220040595,1.0,2.000019073595468,52.95858689371231,44.38887085376164,-0.08590655995026086,-0.04654216390177979,-0.315993424768104,-0.8431291098737095,24.215986868232278,0.10000038146972656,-0.04595895446201759,0.05650019645690918,-0.09651696491022754,0.2095173578240459,-0.02000838422665918,0.13300877714047754,0.003201977595768568,100.0,48.01023091965315,0.07650858068356843,11,-0.07500004768371582,-0.13125014305114746,-0.5787502527236938,-0.8437502384185791,-0.15250015258789062,4,-0.018396286932161,1.0,5.224999904632568,-4.999847415601755,5.162499904632568,4.000031789426837,5.175000190734863,-0.018396286932161 1390,2003-11-17,5.175000190734863,5.262499809265137,5.175000190734863,5.25,52492.0,-0.023584904811610685,-1.3333290947700367,-0.7499952316466078,40.79321827659113,44.53023298341712,0.030548404721816524,0.06401943565920476,-0.190498572069016,-0.7038640453729839,21.914053857233913,0.125,-0.05123145270519647,-0.05724980831146276,-0.19404499831328348,0.07954538169035796,-0.12564740331237267,0.011147786689447159,0.125,16.66671964853945,-29.468474331354372,0.06839759500091035,11,0.04999995231628418,0.06374979019165039,-0.4187502861022949,-0.7187502384185791,-0.0625,0,0.009661780107220741,1.0,5.300000190734863,1.0,5.224999904632568,-4.999847415601755,5.162499904632568,0.009661780107220741 1391,2003-11-18,5.199999809265137,5.2224998474121085,5.162499904632568,5.175000190734863,115600.0,0.004830843982388977,-1.3999885559518233,-0.33332909477003675,39.9425274756594,44.94009564155816,0.006200874377420895,0.02763853291865548,-0.21510562059509475,-0.7143084060881071,20.421545109182958,0.05999994277954013,-0.06180807759294016,-0.024125170707702814,-0.14693527884936852,0.0986849374339629,-0.08553022477853567,0.03727988336313004,0.10000038146972656,27.272601167294937,-12.067368416804186,0.06140505407083276,11,0.025000333786010742,0.07625007629394531,-0.3756248950958252,-0.6637498140335083,-0.125,1,0.0024039012616927646,-1.3333290947700367,5.175000190734863,1.0,5.300000190734863,1.0,5.224999904632568,0.0024039012616927646 1392,2003-11-19,5.175000190734863,5.190000057220459,5.150000095367432,5.162499904632568,116400.0,-0.004807619124471918,-1.1333367241839707,0.5000190737773709,50.915771389366505,46.35677313346835,0.03442924284433957,0.048219004719313396,-0.18596609573168976,-0.6749507235731578,19.094740435602276,0.04999971389770508,-0.06694479655640606,-0.04474980831146258,-0.16803709871008454,0.07853748208715938,-0.10639345351077356,0.0168938368878484,0.1175999832153316,16.66671964853945,-24.37389920409843,0.061643645199311085,11,0.04999995231628418,0.10124969482421875,-0.30437517166137695,-0.5175001621246338,-0.10000038146972656,2,-0.0024155141336371644,-1.3999885559518233,5.199999809265137,-1.3333290947700367,5.175000190734863,1.0,5.300000190734863,-0.0024155141336371644 1393,2003-11-20,5.150000095367432,5.199999809265137,5.125,5.162499904632568,197600.0,-0.004830936124831653,-1.399993896484375,-0.9999618539004387,43.08299829092562,46.34304746083459,0.05765393987583334,0.07613827999796996,-0.15936848270921367,-0.6353925825342168,18.520326338694566,0.07499980926513672,-0.059697353807990794,-0.06912491321563685,-0.1937536286420336,0.0555038022107599,-0.13143927092883523,-0.006810555502438476,0.13549606246948187,14.285753211154162,-25.12458005343994,0.062314357713198265,11,0.0625,0.1262497901916504,-0.23062515258789062,-0.44375014305114746,-0.07500028610229492,3,-0.004854387360093471,-1.1333367241839707,5.175000190734863,-1.3999885559518233,5.199999809265137,-1.3333290947700367,5.175000190734863,-0.004854387360093471 1394,2003-11-21,5.059999942779541,5.125,5.059999942779541,5.125,131200.0,-0.017475757460441277,1.0,5.200083924620432,36.61972398536178,45.85864090769011,0.12734026272791255,0.16619264476574536,-0.06886428139661227,-0.5312099346165695,17.687425213179225,0.09000015258789062,-0.04947004975858249,-0.15375006198883057,-0.2958073803478305,-0.011692743629830638,-0.22477872116833097,-0.08272140280933016,0.2186763595886223,0.0,-36.4981456842241,0.07102865917949998,11,0.12000012397766113,0.1887500286102295,-0.07624983787536621,-0.33874988555908203,0.039999961853027344,4,-0.0019762356043001583,-1.399993896484375,5.150000095367432,-1.1333367241839707,5.175000190734863,-1.3999885559518233,5.199999809265137,-0.0019762356043001583 1395,2003-11-24,4.954999923706055,5.070000171661377,4.947500228881836,5.0625,72944.0,-0.020750992146416514,-1.000007785130401,1.6538458716942377,33.98694277084026,44.63024364069112,0.21891287240849167,0.2613588311241166,0.03583303726383136,-0.4120948264673734,16.755098811181394,0.12249994277954102,-0.045257492516057596,-0.24400007724761963,-0.4258864663779942,-0.06211368811724505,-0.3349432718128069,-0.15305688268243234,0.31055579708679115,2.7271655372835246,-32.98430122535429,0.0909431945651872,11,0.16875028610229492,0.23750019073486328,0.06687510013580322,-0.2174997329711914,0.18000030517578125,0,0.03884967051562316,1.0,5.059999942779541,-1.399993896484375,5.150000095367432,-1.1333367241839707,5.175000190734863,0.03884967051562316 1396,2003-11-25,4.987500190734863,4.987500190734863,4.875,4.954999923706055,1471200.0,0.006559085273305065,5.9230317791015,-0.3023278508188286,37.741971606367834,43.2682404858431,0.1754714076370627,0.21217113515632668,0.003965661269501375,-0.43074648814228844,15.380415741990793,0.11250019073486328,-0.051429031762478594,-0.19399981498718244,-0.3868005165717028,-0.0011991134026620998,-0.2904001657794426,-0.09759946419492227,0.252611090705102,34.615463618037076,-1.7722203346251675,0.09640035079226028,11,0.09999990463256836,0.14624977111816406,0.04312479496002197,-0.23750019073486328,0.14499998092651367,1,0.025062655683143475,-1.000007785130401,4.954999923706055,1.0,5.059999942779541,-1.399993896484375,5.150000095367432,0.025062655683143475 1397,2003-11-26,4.974999904632568,5.0,4.96750020980835,5.0,460400.0,-0.0025063229321807823,1.5999732972210037,-0.7692273834326124,35.29413964644277,41.25954225947418,0.1772137186088507,0.20360694979293203,0.017127810754340445,-0.40393051122241985,13.779665627347775,0.03249979019165039,-0.049210945798679795,-0.1865000963211063,-0.3777659984046764,0.004765805762463771,-0.28213304736289135,-0.09086714527932127,0.22860024866340023,30.76921948313756,-5.532219082955244,0.09563295104178512,11,0.11250019073486328,0.1550002098083496,0.06500005722045898,-0.19374990463256836,0.1575002670288086,2,0.020100483728542784,5.9230317791015,4.987500190734863,-1.000007785130401,4.954999923706055,1.0,5.059999942779541,0.020100483728542784 1398,2003-11-27,5.125,5.172500133514403,4.974999904632568,4.974999904632568,1148000.0,0.030150773516147478,-1.6333347108620138,-5.9999809265864315,41.07142958511225,39.93874700296306,0.012892701727405864,0.05339078214872384,-0.12771353630462823,-0.5389965170555246,13.518027749017502,0.19750022888183505,-0.04822306357030115,-0.034625005722046076,-0.22658361052177511,0.15733359907768296,-0.13060430812191015,0.061354296677818,-0.25,84.03357573212527,52.36213043644196,0.09597930239986446,11,-0.05625009536743164,0.005000114440917969,-0.06875002384185791,-0.34375,0.03499984741210849,3,-0.009756134777534342,1.5999732972210037,4.974999904632568,5.9230317791015,4.987500190734863,-1.000007785130401,4.954999923706055,-0.009756134777534342 1399,2003-11-28,5.324999809265137,5.324999809265137,5.150000095367432,5.175000190734863,595600.0,0.03902435302734375,1.3333354526149817,0.9999968210876331,57.21783515507591,41.763704433905815,-0.20471606292997446,-0.14726818327530644,-0.32012421978894956,-0.7225480437053395,13.59695590139981,0.19999980926513672,-0.04679835399789045,0.16099982261657697,-0.0420972375804034,0.36409688281355734,0.05945129251808723,0.2625483527150667,-0.4440498065948484,100.0,65.13002637631789,0.10154853009849012,11,-0.22499990463256836,-0.19499969482421875,-0.2337498664855957,-0.5024998188018799,-0.10249996185302823,4,-0.04694835848914347,-1.6333347108620138,5.125,1.5999732972210037,4.974999904632568,5.9230317791015,4.987500190734863,-0.04694835848914347 1400,2003-12-01,5.387499809265137,5.40749979019165,5.337500095367432,5.337500095367432,411600.0,0.011737089622285923,-1.8000038147190935,0.3333322736925092,60.59847906864359,44.058810166459615,-0.26139111462920894,-0.20968977458917415,-0.37237927171537955,-0.7682689305456769,13.54985425473701,0.08249998092651367,-0.051993712004328785,0.21662483215331996,-0.0070011873637154665,0.4402508516703554,0.1048118223948018,0.3284378419118381,-0.48878781433105445,96.24413355743943,57.035614463494966,0.11181300975851782,12,-0.24624991416931152,-0.24624991416931152,-0.27187490463256836,-0.5624997615814209,-0.14999961853027344,0,-0.053364253329186484,1.3333354526149817,5.324999809265137,-1.6333347108620138,5.125,1.5999732972210037,4.974999904632568,-0.053364253329186484 1401,2003-12-02,5.380000114440918,5.432499885559082,5.324999809265137,5.375,299200.0,-0.0013920547730361665,-1.0476108300560394,0.10000286103932021,60.902266781203195,45.16842076555257,-0.2521941453706571,-0.1981739637332307,-0.3477405826301583,-0.743464207809744,13.753724074597445,0.10750007629394531,-0.06307693090962374,0.20012512207031286,-0.04214740633550207,0.4423976504761278,0.0789888578674054,0.3212613862732203,-0.45076085179138126,88.70971876842619,43.91427991736461,0.12113626420290745,12,-0.22625017166137695,-0.22625017166137695,-0.2612501382827759,-0.5550000667572021,-0.0775003433227539,1,-0.045539011217017755,-1.8000038147190935,5.387499809265137,1.3333354526149817,5.324999809265137,-1.6333347108620138,5.125,-0.045539011217017755 1402,2003-12-03,5.420000076293945,5.420000076293945,5.324999809265137,5.387499809265137,558000.0,0.007434936989250351,4.84612224537105,6.499904634751097,60.000009781276,47.04808870892484,-0.2836108148347556,-0.23091398593212809,-0.3709117159283073,-0.7661500401038346,14.175965807826874,0.0950002670288086,-0.05068246805508281,0.22800006866455114,-0.03698056218603085,0.4929806995151331,0.09550975323926014,0.36049038408984213,-0.45049996381164537,97.26780113961479,52.14859085820126,0.13249031542529086,12,-0.2662501335144043,-0.2662501335144043,-0.3012501001358032,-0.5637500286102295,-0.07250022888183683,2,-0.053044262100666484,-1.0476108300560394,5.380000114440918,-1.8000038147190935,5.387499809265137,1.3333354526149817,5.324999809265137,-0.053044262100666484 1403,2003-12-04,5.369999885559082,5.420000076293945,5.349999904632568,5.420000076293945,246400.0,-0.009225127312000314,1.7999961853172863,-1.5384547668652249,53.68419520412148,48.944141066564804,-0.2225224365085552,-0.1765780509685957,-0.30197947257600877,-0.6981523315353959,14.705652835134917,0.07000017166137695,-0.039801937622225836,0.16949987411499023,-0.10720819868229459,0.44620794691227506,0.03114583771634738,0.3078539105136331,-0.3634597912306399,77.87608976360674,38.059008426498195,0.13835403639864255,12,-0.21624994277954102,-0.21624994277954102,-0.25124990940093994,-0.4824998378753662,0.25500011444091797,3,-0.04422713574657344,4.84612224537105,5.420000076293945,-1.0476108300560394,5.380000114440918,-1.8000038147190935,5.387499809265137,-0.04422713574657344 1404,2003-12-05,5.367499828338623,5.375,5.28249979019165,5.28249979019165,158800.0,-0.0004655600137314364,-1.1764745481268724,-1.6999942779759294,61.63139991921139,52.015747416383824,-0.1920081214664906,-0.1758065226671075,-0.27728467326262063,-0.677207155952015,14.576701536310091,0.09250020980834961,-0.03816450903065238,0.16237483024597132,-0.12254651242743364,0.4472961729193763,0.019914158909268842,0.3048355015826738,-0.3268829507117301,56.666656070292106,13.346138863373568,0.14246067133670248,12,-0.21374988555908203,-0.21374988555908203,-0.25749993324279785,-0.4237499237060547,0.27500009536743164,4,-0.03865859106897096,1.7999961853172863,5.369999885559082,4.84612224537105,5.420000076293945,-1.0476108300560394,5.380000114440918,-0.03865859106897096 1405,2003-12-08,5.324999809265137,5.367499828338623,5.287499904632568,5.300000190734863,181600.0,-0.007918028958119439,-2.199984741269145,0.2941130271853157,57.39644736678755,54.199578056430454,-0.10225766124148716,-0.1290960107268324,-0.2119008040743715,-0.6160025528986406,14.598229387570258,0.07999992370605469,-0.028825061703951604,0.11299982070922887,-0.17672594240037398,0.4027255838188317,-0.031863060845572555,0.2578627022640303,-0.2530322910036684,28.333328035146053,-16.31418201395678,0.14486288155480162,12,-0.1249997615814209,-0.1712498664855957,-0.22624993324279785,-0.38124990463256836,0.33500003814697177,0,-0.019248819816797935,-1.1764745481268724,5.367499828338623,1.7999961853172863,5.369999885559082,4.84612224537105,5.420000076293945,-0.019248819816797935 1406,2003-12-09,5.375,5.400000095367432,5.327499866485597,5.327499866485597,274000.0,0.009389707516583634,-2.052632635647319,1.900034332799232,61.49423082403958,57.110699298385654,-0.10226473707178574,-0.17217180540178312,-0.24070454721609025,-0.6468175183528686,15.036486453037618,0.07500028610229492,-0.003587076833456493,0.15300002098083532,-0.14503560285296668,0.4510356448146373,0.0039822090639338725,0.30201783289773676,-0.27418989235472235,67.2727398832705,18.297431335825927,0.14901781191690117,12,-0.1712501049041748,-0.22125005722045898,-0.2781250476837158,-0.43125009536743164,0.27500009536743253,1,-0.02558135986328125,-2.199984741269145,5.324999809265137,-1.1764745481268724,5.367499828338623,1.7999961853172863,5.369999885559082,-0.02558135986328125 1407,2003-12-10,5.199999809265137,5.375,5.150000095367432,5.375,308000.0,-0.03255817502043967,1.5714246788845838,-3.6842041861166175,52.45096412177662,58.375092024681706,0.12070111996890809,0.006094288092377553,-0.04537904710739227,-0.45425330438775013,14.868887918569623,0.22499990463256836,0.03147468263337849,-0.02387516498565656,-0.3208044649443611,0.273054134973048,-0.1723398149650084,0.12458948499369527,-0.07265451938675493,18.51841386289341,-33.40548366529288,0.14846464997935224,12,0.09125018119812012,-0.0462498664855957,-0.10312485694885254,-0.25624990463256836,0.5000000000000009,2,0.019711531848596753,-2.052632635647319,5.375,-2.199984741269145,5.324999809265137,-1.1764745481268724,5.367499828338623,0.019711531848596753 1408,2003-12-11,5.1875,5.287499904632568,5.1875,5.227499961853027,253200.0,-0.002403809562235959,-4.0,0.22857096146615005,56.763924521658005,58.32465750985749,0.15980398956937503,0.016485892182219075,-0.01300546794950641,-0.4240838442406005,14.419676372259769,0.09999990463256836,0.06348455579234002,-0.034499979019164684,-0.3318726336630782,0.2628726756247488,-0.18318630634112143,0.11418634830279206,-0.03749990463256836,14.999961853027344,-41.69535151929102,0.1486863273219569,12,0.10374999046325684,-0.033750057220458984,-0.08375000953674316,-0.24375009536743164,0.7399997711181641,3,0.03084334407944267,1.5714246788845838,5.199999809265137,-2.052632635647319,5.375,-2.199984741269145,5.324999809265137,0.03084334407944267 1409,2003-12-12,5.202499866485597,5.25,5.197500228881836,5.247499942779541,38400.0,0.002891540527343972,1.099982833927788,1.1250029802350587,64.51611820633255,58.75995074737848,0.14036053289771022,-0.006527653713309434,-0.011577250837413011,-0.4213470406871025,13.514078888529099,0.0625,0.10221430982500479,-0.014625096321105424,-0.3098023884219874,0.2805521957797765,-0.16221374237154595,0.1329635497293351,-0.05249977111816495,20.99990844726598,-40.765472187819896,0.14758864605044086,12,0.08875012397766024,-0.048749923706055576,-0.09874987602233976,-0.25874996185302823,0.7400002479553214,4,0.08121098401869098,-4.0,5.1875,1.5714246788845838,5.199999809265137,-2.052632635647319,5.375,0.08121098401869098 1410,2003-12-15,5.224999904632568,5.25,5.224999904632568,5.25,188400.0,0.004324851268505903,1.0,0.5555567329292697,64.09493500017828,59.11469166059794,0.10324289798466602,-0.026445659857699866,-0.022448893880477883,-0.4267575340031522,12.811109867939624,0.04750013351440341,0.12846745440227902,0.005374956130981268,-0.2891463432986656,0.29989625556062816,-0.14188569358384218,0.1526356058458047,-0.052399826049804865,29.999923706054688,-33.74567393553699,0.14726064971482353,12,0.06000018119812012,-0.07124996185302734,-0.12124991416931152,-0.28125,0.7249999046325692,0,0.07990431132894837,1.099982833927788,5.202499866485597,-4.0,5.1875,1.5714246788845838,5.199999809265137,0.07990431132894837 1411,2003-12-16,5.212500095367432,5.227499961853027,5.195000171661377,5.224999904632568,46800.0,-0.0023923080369923078,2.714277929155313,0.4999904632932156,64.09497127656564,59.56968738229679,0.10000025712576388,-0.013661790864047951,0.002337990461517947,-0.39710728803920947,12.279124694600583,0.03249979019165039,0.1225007077390563,-0.007749867439270197,-0.3021488393763727,0.2866491044978323,-0.15494935340782146,0.13944961852928106,-0.019108032226562877,27.77778955153976,-38.48099340761717,0.1471994859685512,12,0.07249999046325684,-0.058750152587890625,-0.05937504768371582,-0.2687501907348633,0.7249999046325684,1,0.08585126980475044,1.0,5.224999904632568,1.099982833927788,5.202499866485597,-4.0,5.1875,0.08585126980475044 1412,2003-12-17,5.162499904632568,5.212500095367432,5.162499904632568,5.212500095367432,68400.0,-0.009592362555408074,1.0,4.0000762951094835,52.52524668702457,59.44091532484158,0.12251675668468831,0.03726446133009542,0.064297582559389,-0.3302728847751606,11.946300888600659,0.05000019073486328,0.10499458966333108,-0.05712504386901873,-0.35198122619226524,0.23773113845422778,-0.20455313503064243,0.09030304729260497,0.26999998092651367,0.0,-61.36618798292629,0.14742809116162342,12,0.11250019073486328,-0.008749961853027344,0.0037499666213989258,-0.21875,0.7874999046325692,2,0.09443103142673293,2.714277929155313,5.212500095367432,1.0,5.224999904632568,1.099982833927788,5.202499866485597,0.09443103142673293 1413,2003-12-18,5.125,5.199999809265137,5.125,5.1875,340000.0,-0.007263904179236502,-1.399993896484375,1.2499952316466079,32.75863486436447,56.232830318747475,0.1358999985767264,0.07672934313842283,0.11155284326692261,-0.2765846900333271,11.96860219417743,0.07499980926513672,0.08519020055132209,-0.09337494373321498,-0.389682326689778,0.20293243922334803,-0.24152863521149648,0.054778747745066525,0.30209988594055215,0.0,-54.146170182086436,0.14815369147828167,12,0.13750004768371582,0.028749942779541016,0.043125033378601074,-0.18125009536743164,0.8499999046325675,3,0.11219508473466089,1.0,5.162499904632568,2.714277929155313,5.212500095367432,1.0,5.224999904632568,0.11219508473466089 1414,2003-12-19,5.050000190734863,5.164999961853027,5.050000190734863,5.150000095367432,222400.0,-0.014634109124904704,-1.2999976158119353,1.5999984741210938,21.51900669745251,52.246448022154695,0.18006161157060951,0.15909865526264078,0.18999599623899588,-0.1880634341967582,12.847781103120056,0.11499977111816406,0.05982675530055026,-0.16787476539611834,-0.46533886369595034,0.12958933290371366,-0.31660681454603434,-0.01914271624620234,0.36501569976806714,0.0,-46.80431327325626,0.148732049149916,12,0.17499995231628418,0.10374975204467773,0.12749981880187988,-0.10625028610229492,0.9249997138977042,4,0.17376228658233162,-1.399993896484375,5.125,1.0,5.162499904632568,2.714277929155313,5.212500095367432,0.17376228658233162 1415,2003-12-22,5.147500038146973,5.195000171661377,5.119999885559082,5.125,228400.0,0.0193068997484378,-3.6153643005956746,-0.2250005960470162,32.96702452166063,49.07675843300148,0.06116805815363957,0.0809080743898214,0.09472560563372046,-0.2730939942763211,13.218660082010933,0.14499998092651367,0.046214010980064835,-0.07999992370605469,-0.35311056569577914,0.19311071828366977,-0.21655524470091692,0.05655539728880754,0.24561491036987348,54.92956233008457,12.871386768367486,0.13655532099486206,12,0.06500005722045898,0.006249904632568359,0.049375057220458984,-0.2037501335144043,0.8424997329711914,0,0.15444391848516315,-1.2999976158119353,5.050000190734863,-1.399993896484375,5.125,1.0,5.162499904632568,0.15444391848516315 1416,2003-12-23,5.112500190734863,5.112500190734863,5.074999809265137,5.074999809265137,68000.0,-0.006799387499316856,1.0,1.6666807951511042,27.306273841865973,46.28290395745585,0.06148197474562078,0.1325486006499803,0.12724204841053322,-0.22466392568856008,13.184781683821505,0.07250022888183594,0.022467163748305374,-0.12124977111816371,-0.37636318877212194,0.13386364653579452,-0.24880647994514327,0.006306937708815852,0.26002787231506375,38.46156103372488,3.2471170108993164,0.12755670882697911,12,0.05624985694885254,0.041249752044677734,0.11937487125396729,-0.16875028610229492,0.9249997138977042,1,0.16381410020248688,-3.6153643005956746,5.147500038146973,-1.2999976158119353,5.050000190734863,-1.399993896484375,5.125,0.16381410020248688 1417,2003-12-24,5.074999809265137,5.085000038146973,5.050000190734863,5.050000190734863,63200.0,-0.007335037666636457,-1.8000305180437934,0.6666497126290626,27.819541863436697,43.0668614398757,0.08871584818725964,0.18754012908011575,0.15846767942918305,-0.17253766899447776,13.337299981054535,0.0625,0.0031276830187438875,-0.1637501478195187,-0.4007904886710971,0.07329019303205975,-0.2822703182453079,-0.04522997739372947,0.2781765814458863,16.666454738501837,-12.608299893093655,0.11852017042578923,12,0.07500028610229492,0.0787501335144043,0.17562520503997803,-0.13124990463256836,0.9000000953674308,2,0.16995078288677878,1.0,5.112500190734863,-3.6153643005956746,5.147500038146973,-1.2999976158119353,5.050000190734863,0.16995078288677878 1418,2003-12-25,5.074999809265137,5.074999809265137,5.074999809265137,5.074999809265137,0.0,0.0,1.0,0.0,27.92452368459503,39.0011287152382,0.07943267851676694,0.1935242665665271,0.15109641281985198,-0.1579229841379517,14.280962171403267,0.0,-0.026961065863315703,-0.16125013828277623,-0.4043198239277661,0.08181954736221364,-0.28278498110527117,-0.0397152954602813,0.2599860094473163,17.241118495693666,-8.214778815507987,0.12153484282249485,12,0.07500028610229492,0.0787501335144043,0.17562520503997803,-0.13124990463256836,0.8750000000000009,3,0.17241379958331504,-1.8000305180437934,5.074999809265137,1.0,5.112500190734863,-3.6153643005956746,5.147500038146973,0.17241379958331504 1419,2003-12-26,5.074999809265137,5.074999809265137,5.074999809265137,5.074999809265137,0.0,0.0,1.0,0.0,29.838705956004844,35.19488104366337,0.06643072409980544,0.18322881694817017,0.14373435995602346,-0.14395828098214913,14.259326192766494,0.0,-0.03649866958476533,-0.14875013828277606,-0.39823116235570755,0.10073088579015543,-0.2734906503192418,-0.02400962624631031,0.2428868717686612,17.241118495693666,-7.526494599674425,0.12474051203646562,12,0.0637502670288086,0.0787501335144043,0.16937518119812012,-0.13124990463256836,0.8750000000000009,4,0.17733992693445066,1.0,5.074999809265137,-1.8000305180437934,5.074999809265137,1.0,5.112500190734863,0.17733992693445066 1420,2003-12-29,5.099999904632568,5.112500190734863,5.099999904632568,5.112500190734863,58000.0,0.004926127351136067,1.0,-100.0,26.890740139685292,31.06107758401,0.024400695286001195,0.14291280355202662,0.11151092543531327,-0.15630323978376115,13.607729469781994,0.03750038146972656,-0.05019185130845205,-0.10937504768371564,-0.3521705898565397,0.13342049448910842,-0.23077281877012723,0.012022723402695945,0.20181358698329355,79.99954223632812,58.104865472253344,0.12139777108641199,12,0.0312502384185791,0.053750038146972656,0.11437511444091797,-0.15625,0.825000286102294,0,0.17156863065922723,1.0,5.074999809265137,1.0,5.074999809265137,-1.8000305180437934,5.074999809265137,0.17156863065922723 1421,2003-12-30,5.135000228881836,5.150000095367432,5.0974998474121085,5.0974998474121085,266000.0,0.00686280880465806,-1.799984741366071,-2.9999618539005097,42.85718777116843,29.98684881558154,-0.025422533956056093,0.09340554664957779,0.07075395821962083,-0.17871560508407747,12.632245490560212,0.052500247955323154,-0.0727265839861122,-0.06212472915649414,-0.2931081480236575,0.1688586897106692,-0.1776164385900758,0.05336698027708753,0.15170446468116605,85.00011920940324,60.08918917138228,0.11549170943358165,12,-0.010000228881835938,0.018749713897705078,0.02312493324279785,-0.19125032424926758,0.6999998092651367,1,0.16650428512687854,1.0,5.099999904632568,1.0,5.074999809265137,1.0,5.074999809265137,0.16650428512687854 1422,2003-12-31,5.132500171661377,5.150000095367432,5.125,5.150000095367432,167600.0,-0.0004868660387583601,1.85716621253406,-0.466659885051614,43.82024639077272,31.215916762960234,-0.03087197543846454,0.07722166711804235,0.07057343649049574,-0.1635143311799876,11.604045144972893,0.02500009536743164,-0.09789213302045052,-0.05024979114532435,-0.2573849359071083,0.1568853536164596,-0.15381736352621633,0.05331778123556763,0.1400022517319366,76.66685740080236,48.416060418989794,0.10356757238089208,12,-0.009999990463256836,0.06749987602233887,-0.02187514305114746,-0.1887502670288086,0.6724996566772452,2,0.1763272679401089,-1.799984741366071,5.135000228881836,1.0,5.099999904632568,1.0,5.074999809265137,0.1763272679401089 1423,2004-01-01,5.132500171661377,5.132500171661377,5.132500171661377,5.132500171661377,0.0,0.0,1.0,-0.0,41.860506378524036,33.476083394190404,-0.033186061827613855,0.06167879133236909,0.07106137884528696,-0.15068416923601013,10.520279575076714,0.0,-0.12378290843080997,-0.03837480545043981,-0.2266863061545763,0.14993669525369668,-0.13253055580250805,0.05578094490162844,0.12665211777243002,76.66685740080236,45.53674238718179,0.0941557503520683,1,-0.009999990463256836,0.07124972343444824,-0.02375006675720215,-0.1887502670288086,0.622499942779541,3,0.1641499668374049,1.85716621253406,5.132500171661377,-1.799984741366071,5.135000228881836,1.0,5.099999904632568,0.1641499668374049 1424,2004-01-02,5.1599998474121085,5.175000190734863,5.0900001525878915,5.175000190734863,58000.0,0.005357949309494181,10.333079026002807,-100.0,42.52872807233883,34.538494899821316,-0.04854656542127511,0.018800593633859997,0.04421806110370241,-0.16566228598607058,9.840270189638908,0.08500003814697177,-0.13405618080240433,-0.0005001306533820582,-0.16449302227382123,0.16349276096705712,-0.08249657646360209,0.08149631515683797,0.08660331609976168,82.35254518731155,48.96942841703531,0.08199644581021966,1,-0.047499656677245206,0.08125019073486417,-0.06062483787536532,-0.21624994277954013,0.6400003433227539,4,0.15310077232836306,1.0,5.132500171661377,1.85716621253406,5.132500171661377,-1.799984741366071,5.135000228881836,0.15310077232836306 1425,2004-01-05,5.2224998474121085,5.224999904632568,5.137499809265137,5.184999942779541,79064.0,0.01211240345895459,3.117649698751248,-2.4999364231671906,51.03090198885274,37.174564693930954,-0.11095739438008145,-0.054570007416585575,-0.019545420622063325,-0.21594853167595485,9.152171243671855,0.08750009536743164,-0.12540821569213634,0.06712486743926949,-0.08084625535515322,0.2150959902336922,-0.00686069395794231,0.14111042883648128,0.012307137733141182,98.14810236123063,61.40986420139332,0.07398556139721149,1,-0.08499979972839267,0.01875019073486417,-0.10749983787536532,-0.2787499427795401,0.6024999618530291,0,0.13930109777093147,10.333079026002807,5.1599998474121085,1.0,5.132500171661377,1.85716621253406,5.132500171661377,0.13930109777093147 1426,2004-01-06,5.237500190734863,5.25,5.202499866485597,5.2224998474121085,9264800.0,0.0028722534726712823,1.3750089407051984,0.400010172551945,58.33335982426973,40.564988911801294,-0.11886135138611564,-0.08474456090739757,-0.038481811797360876,-0.22231609884495995,8.295355579291552,0.04750013351440341,-0.10116899601634444,0.0890002012252804,-0.02484872318850062,0.20284912563906143,0.03207573901838945,0.14592466343217136,-0.1875,92.18761175881549,48.703645686702686,0.05692446220689055,1,-0.07500028610229492,0.003749847412109375,-0.09625029563903809,-0.2937502861022949,0.5874996185302743,1,0.13126491168748533,3.117649698751248,5.2224998474121085,10.333079026002807,5.1599998474121085,1.0,5.132500171661377,0.13126491168748533 1427,2004-01-07,5.302499771118164,5.324999809265137,5.25,5.25,337200.0,0.012410420623618412,-1.857148047229791,3.4999046347508895,68.58636495271573,45.08297127492581,-0.16561224725060697,-0.14932746992699464,-0.10795221097713714,-0.2798140053864815,9.193947093979071,0.08749961853027344,-0.08791141712988626,0.14887478351593053,0.01740064537864683,0.28034892165321423,0.08313771444728868,0.21461185258457238,-0.24849958419799822,90.42550169429617,39.72921700473856,0.06573706906864174,1,-0.10249996185302734,-0.06749963760375977,-0.14874982833862305,-0.3587498664855957,0.5225000381469735,2,0.1004243828409479,1.3750089407051984,5.237500190734863,3.117649698751248,5.2224998474121085,10.333079026002807,5.1599998474121085,0.1004243828409479 1428,2004-01-08,5.3474998474121085,5.375,5.324999809265137,5.324999809265137,258800.0,0.00848657769662764,-3.4444538634340693,0.4285740236148786,83.24016810232757,51.01646706896167,-0.18762384826186373,-0.19154686642423346,-0.1501418185399901,-0.3181721092245047,10.294479645480841,0.07250022888183594,-0.0651273244234325,0.18587486743926895,0.02875216648453538,0.3429975683940025,0.10731351696190217,0.26443621791663574,-0.2826596755981434,90.35081848723715,31.868610486272843,0.07856135047736677,1,-0.11499977111816317,-0.11249971389770419,-0.19374990463256747,-0.4037499427795401,0.4774999618530291,3,0.08555399606938141,-1.857148047229791,5.302499771118164,1.3750089407051984,5.237500190734863,3.117649698751248,5.2224998474121085,0.08555399606938141 1429,2004-01-09,5.625,5.699999809265138,5.375,5.400000095367432,1014400.0,0.051893438149827276,-1.3636341567874777,9.999978807273738,88.04777334334374,57.81169298047927,-0.42343008851363706,-0.45932106861040456,-0.42396683390753953,-0.588546749612993,12.141465425711203,0.3524999618530291,-0.03132813290928116,0.44225001335144043,0.18213418300516526,0.7023658436977156,0.3121920981783033,0.5723079285245776,-0.5415502384948727,86.66670057508667,26.589398137592795,0.13005791517313756,1,-0.23000001907348544,-0.25,-0.471250057220459,-0.6812500953674316,0.1999998092651376,4,0.02311113145616317,-3.4444538634340693,5.3474998474121085,-1.857148047229791,5.302499771118164,1.3750089407051984,5.237500190734863,0.02311113145616317 1430,2004-01-12,5.642499923706055,5.6624999046325675,5.599999904632568,5.625,309600.0,0.0031110975477430802,1.1739173701756787,0.07777747165996622,93.44255759561747,63.43228962764027,-0.39770680428521477,-0.4679302414213957,-0.437915464247534,-0.5985075475971087,14.088264612554605,0.06249999999999911,0.005929370499513809,0.43887493610382045,0.10728997027014398,0.7704599019374969,0.27308245318698265,0.6046674190206582,-0.5097261583801265,88.44223272914766,24.57190724550553,0.16579248291683818,1,-0.24749994277954013,-0.2674999237060547,-0.48874998092651367,-0.6987500190734863,0.18249988555908292,0,0.027913206762679055,-1.3636341567874777,5.625,-3.4444538634340693,5.3474998474121085,-1.857148047229791,5.302499771118164,0.027913206762679055 1431,2004-01-13,5.6599998474121085,5.675000190734862,5.642499923706055,5.642499923706055,584000.0,0.003101448638489268,-2.7143324250680183,0.9999999999999493,99.57626159764652,69.62740242840404,-0.37202644895001935,-0.47451423782153235,-0.4499756217651143,-0.6053361240852384,15.926708175327006,0.032500267028807706,0.04447712021163941,0.43399987220764036,0.044548910719951706,0.823450833695329,0.23927439146379648,0.6287253529514842,-0.48184799857104377,91.11111582061552,20.391183905014927,0.19472548074384424,1,-0.2649998664855939,-0.2849998474121085,-0.48312485218048007,-0.7162499427795401,0.15000009536743253,1,0.029151937509056758,1.1739173701756787,5.642499923706055,-1.3636341567874777,5.625,-3.4444538634340693,5.3474998474121085,0.029151937509056758 1432,2004-01-14,5.6500000953674325,5.675000190734862,5.6500000953674325,5.6500000953674325,429200.0,-0.0017667406915652384,0.0,0.0,97.91669812467892,75.8558681779768,-0.3139106260124347,-0.4491476141184867,-0.4338147908750827,-0.5855728632780286,17.585507331942576,0.025000095367429864,0.0861496848915726,0.3996251106262214,-0.03184807334377826,0.8310982945962211,0.18388851864122113,0.6153617026112217,-0.4301004096924421,86.66674296061201,8.80279770072194,0.21573659198499995,1,-0.25500011444091797,-0.27500009536743253,-0.4712501764297494,-0.7062501907348642,0.38749980926513494,2,0.03097340016705341,-2.7143324250680183,5.6599998474121085,1.1739173701756787,5.642499923706055,-1.3636341567874777,5.625,0.03097340016705341 1433,2004-01-15,5.699999809265138,5.699999809265138,5.6500000953674325,5.6500000953674325,947600.0,0.008849506735177037,1.0,100.0,98.07695129215637,82.02789298017875,-0.3072561541704628,-0.4783882803452686,-0.47767075123878655,-0.6268562472681731,19.06301619575442,0.04999971389770508,0.1169807798123843,0.42087483406066983,-0.05023038880445707,0.8919800569257967,0.18532222262810638,0.6564274454932333,-0.4416921137029357,100.0,13.870030142152558,0.2355526114325635,1,-0.2812500000000009,-0.3249998092651376,-0.4774998426437387,-0.7562499046325692,0.4225001335144034,3,0.021929825295224914,0.0,5.6500000953674325,-2.7143324250680183,5.6599998474121085,1.1739173701756787,5.642499923706055,0.021929825295224914 1434,2004-01-16,5.927499771118164,6.0,5.7125000953674325,5.7125000953674325,2510400.0,0.03991227534485775,-1.6744217509043424,4.300018119915677,98.53374582802213,87.30598674008647,-0.46314140090488554,-0.671189722264069,-0.698674572541532,-0.8462243817213988,20.428408261070363,0.3000001907348624,0.15681410303463128,0.6044998168945312,0.06479091762995903,1.1442087161591035,0.3346453672622447,0.8743542665268178,-0.6338567064597269,81.87494710089037,-4.822676656075458,0.2698544496322863,1,-0.3262498378753662,-0.4024996757507324,-0.7049998044967651,-0.9699997901916504,0.12000036239623935,4,-0.01729227596978733,1.0,5.699999809265138,0.0,5.6500000953674325,-2.7143324250680183,5.6599998474121085,-0.01729227596978733 1435,2004-01-19,5.942500114440918,5.982500076293945,5.925000190734862,5.952499866485597,527200.0,0.0025306358333143653,-1.5555732163481812,-0.046510544770645305,98.4985205151794,91.76878237240975,-0.4081952532051778,-0.6572757252239558,-0.7040497124976621,-0.8539210622570081,22.1781889966584,0.05749988555908292,0.20273963621127145,0.5797501564025875,-0.019369553565205422,1.1788698663703805,0.28019030141869106,0.879310011386484,-0.5782213562483243,83.91611935998463,-2.8724562465186807,0.2995598549838966,1,-0.31750011444091797,-0.41750001907348633,-0.720000147819519,-0.9850001335144043,0.08249998092651456,0,-0.01977287385998394,-1.6744217509043424,5.927499771118164,1.0,5.699999809265138,0.0,5.6500000953674325,-0.01977287385998394 1436,2004-01-20,5.949999809265138,6.0,5.927499771118164,5.932499885559082,444400.0,0.0012620436987447192,-4.272714662227771,-1.750035763673578,98.8059985321943,95.12651943679627,-0.33972381062378076,-0.6311757075845756,-0.7012356381386864,-0.8543585971627614,23.69610626047177,0.07250022888183594,0.2516821231083535,0.5453748703002939,-0.0957020507465911,1.1864517913471788,0.22483640977685138,0.8659133308237363,-0.5221489268918029,85.71422732604657,-2.2574082597346035,0.3205384605234425,1,-0.28749990463256925,-0.42499971389770597,-0.7306247949600229,-0.9924998283386239,0.08750009536742986,1,-0.021008404034795758,-1.5555732163481812,5.942500114440918,-1.6744217509043424,5.927499771118164,1.0,5.699999809265138,-0.021008404034795758 1437,2004-01-21,5.9375,5.9724998474121085,5.9375,5.9375,535600.0,-0.002100808347199168,0.0,0.0,97.35298952022839,96.69461070545191,-0.2544330036202096,-0.580509488771658,-0.6779516777508832,-0.834957284846011,25.109243559145273,0.03499984741210849,0.29615867356936043,0.48975005149841344,-0.1736163177700183,1.1531164207668452,0.15806686686419713,0.8214332361326298,-0.45243420586399896,82.14285227717049,-6.9589097607759385,0.331683184634216,1,-0.25,-0.41249990463256836,-0.7181249856948853,-0.8812499046325684,0.1750001907348624,2,-0.021473693847656294,-4.272714662227771,5.949999809265138,-1.5555732163481812,5.942500114440918,-1.6744217509043424,5.927499771118164,-0.021473693847656294 1438,2004-01-22,5.949999809265138,5.987500190734862,5.9375,5.9749999046325675,1131200.0,0.0021052310341285185,-1.0000190735954326,-100.0,97.30543880487927,97.72324020117809,-0.19275019141674488,-0.5524181622777169,-0.68131461125152,-0.8408519388826399,26.615817372908502,0.05000019073486239,0.3408962752208762,0.45849986076355087,-0.2166674823524497,1.1336672038795514,0.12091618920555014,0.7960835323215516,-0.4134405945427364,82.60862354067075,-7.043377456203274,0.3375836715580004,1,-0.14999985694885343,-0.42499971389770597,-0.7356247901916513,-0.8374998569488534,0.15000009536742986,3,0.014705898852497068,0.0,5.9375,-4.272714662227771,5.949999809265138,-1.5555732163481812,5.942500114440918,0.014705898852497068 1439,2004-01-23,5.9749999046325675,5.992499828338622,5.949999809265138,5.949999809265138,872000.0,0.004201696835099078,-2.3999885559519583,-1.0,97.17873549232675,98.13837107859021,-0.18202341182610393,-0.5339091806275533,-0.6991167982824935,-0.8580365010510169,28.20967400316986,0.04250001907348455,0.38009434902801154,0.43849995136260933,-0.23974729493294245,1.116747197658161,0.09937632821483344,0.7776235745103852,-0.3920966113824065,66.66645473850105,-21.005732104937465,0.3391236231477759,1,-0.15374994277954013,-0.44999980926513583,-0.766874909400939,-0.8574998378753653,0.19000005722045987,4,0.024686199247068386,-1.0000190735954326,5.949999809265138,0.0,5.9375,-4.272714662227771,5.949999809265138,0.024686199247068386 1440,2004-01-26,5.9749999046325675,5.992499828338622,5.952499866485597,5.977499961853027,355200.0,0.0,1.4615520049298196,-0.10000190734139952,97.12465242632788,97.86597005955481,-0.14516376955725896,-0.4901242010863589,-0.6877407445313723,-0.8517782551502551,30.34319916644752,0.03999996185302557,0.4132886013756556,0.39474995136260915,-0.27780377862093264,1.067303681346151,0.0584730863708387,0.7310268163543796,-0.3503869407074225,65.51721869984883,-20.692192859178846,0.3362768649917708,1,-0.14999985694885165,-0.44999980926513583,-0.7856248617172232,-0.8387498855590811,0.125,0,0.012133929713643132,-2.3999885559519583,5.9749999046325675,-1.0000190735954326,5.949999809265138,0.0,5.9375,0.012133929713643132 1441,2004-01-27,5.989999771118164,6.0374999046325675,5.96750020980835,5.997499942779541,845600.0,0.002510437945608457,-1.666690887292312,2.999999999998934,96.9283838553487,97.75615736296258,-0.12117303975258942,-0.4614438420707483,-0.6917616436517005,-0.8605687112220703,33.082044091565784,0.06999969482421786,0.41818075362819584,0.3669998407363888,-0.2949998180237223,1.0289994994965,0.03600001135633324,0.6979996701164444,-0.3278481035855334,52.49982118589561,-31.80580528376673,0.3309998293800557,1,-0.14624977111816406,-0.44624972343444824,-0.8068747520446777,-0.8337497711181641,0.18250036239623935,1,0.0058431261413445235,1.4615520049298196,5.9749999046325675,-2.3999885559519583,5.9749999046325675,-1.0000190735954326,5.949999809265138,0.0058431261413445235 1442,2004-01-28,6.0374999046325675,6.0374999046325675,5.985000133514403,6.0,131784.0,0.007929905731121067,1.7999949137241766,-4.999872846334677,96.93883178009685,97.62969963940041,-0.12060917163360418,-0.46131941853465985,-0.7266985558460037,-0.8995242906123391,35.96889959970368,0.05249977111816406,0.42156905356227803,0.3692499876022328,-0.2750653721660177,1.0135653473704833,0.04709230771810713,0.6914076674863585,-0.3303064486479448,100.0,15.779143300459381,0.32215767988412536,1,-0.16249990463256747,-0.49374985694885165,-0.876249909400939,-0.8812499046325675,0.16249990463257014,2,0.0,-1.666690887292312,5.989999771118164,1.4615520049298196,5.9749999046325675,-2.3999885559519583,5.9749999046325675,0.0 1443,2004-01-29,5.9749999046325675,6.0374999046325675,5.9625000953674325,6.002500057220459,316060.0,-0.010351967037224075,-1.85714804722982,-0.7333392673219896,83.65389993920324,95.97638342953164,-0.016760681486612583,-0.3504320289451073,-0.6512966124762611,-0.8299140392613573,38.882532082506295,0.07499980926513494,0.42055119109538275,0.26462500095367325,-0.34122426268354644,0.8704742645908929,-0.038299630864936596,0.5675496327722831,-0.22816967481019113,28.571506422306875,-53.05393050417336,0.30292463181860974,1,0.006250143051147461,-0.41875004768371493,-0.8231248855590811,-0.8187499046325675,0.30000019073486506,3,0.02301260055179033,1.7999949137241766,6.0374999046325675,-1.666690887292312,5.989999771118164,1.4615520049298196,5.9749999046325675,0.02301260055179033 1444,2004-01-30,5.949999809265138,5.987500190734862,5.892499923706055,5.9625000953674325,1974400.0,-0.004184116446269148,2.039985351674402,0.45455333610762855,79.14695284773944,93.82620924426053,0.013149496833490204,-0.2774368598153538,-0.6105176490902755,-0.7979168009873163,42.0926495737828,0.0950002670288077,0.4221091203475167,0.20012490749359202,-0.3555739345567668,0.7558237495439508,-0.07772451353158694,0.477974328518771,-0.16828921846553868,39.65509870530558,-39.409927867935956,0.27784942102517923,1,0.015000104904173917,-0.39374995231628507,-0.7981247901916513,-0.7937498092651376,0.3425002098083487,4,0.025210100869895058,-1.85714804722982,5.9749999046325675,1.7999949137241766,6.0374999046325675,-1.666690887292312,5.989999771118164,0.025210100869895058 1445,2004-02-02,5.949999809265138,5.9749999046325675,5.925000190734862,5.9625000953674325,580400.0,0.0,1.666658189540326,1.0,78.4314092147513,91.56236598676686,0.01600868933300692,-0.2320365079924498,-0.5910284726641768,-0.7906490353903974,45.39413260036889,0.04999971389770508,0.4185818912661574,0.16374990940094047,-0.3393496277695265,0.6668494465714074,-0.087799859184293,0.41529967798617395,-0.13759450080558278,39.65509870530558,-36.32113963564368,0.2515497685852335,2,0.015000104904173917,-0.3862497806549081,-0.8037497997283944,-0.7937498092651376,0.3000001907348624,0,0.03613448058487312,2.039985351674402,5.949999809265138,-1.85714804722982,5.9749999046325675,1.7999949137241766,6.0374999046325675,0.03613448058487312 1446,2004-02-03,5.925000190734862,5.947500228881836,5.887499809265138,5.947500228881836,1288400.0,-0.004201616694398336,4.333361590302129,1.7999618539005098,76.19052809120394,89.21098138354192,0.041447868373481356,-0.16115263122903212,-0.5474760919044082,-0.7581738075354272,48.40958543203035,0.0625,0.3850594857852485,0.10437529087066544,-0.33012648621432383,0.5388770679556547,-0.1128755976718292,0.3216261794131601,-0.08558353073454583,25.00023841842663,-47.57381817743466,0.21725088854249483,2,0.037499666213990146,-0.3612501621246329,-0.7825001478195182,-0.7687501907348624,0.2749996185302752,1,0.02953581574079256,1.666658189540326,5.949999809265138,2.039985351674402,5.949999809265138,-1.85714804722982,5.9749999046325675,0.02953581574079256 1447,2004-02-04,5.835000038146973,5.949999809265138,5.824999809265138,5.925000190734862,179832.0,-0.01518989868196563,-1.2727146622278076,3.999999999999803,61.94693178269707,85.28225838107723,0.1289386423267418,-0.030792155533263532,-0.43918348571937216,-0.6610656683000364,50.54461534527049,0.125,0.3480585667448741,-0.012249875068664373,-0.371880150628332,0.34738040049100327,-0.19206501284849775,0.167565262711169,0.20249986648559481,4.705987950049549,-61.738620312873906,0.17981513777983374,2,0.09624981880187988,-0.27125000953674316,-0.6956250667572021,-0.6787500381469727,0.28999996185302734,2,0.05784063293247388,4.333361590302129,5.925000190734862,1.666658189540326,5.949999809265138,2.039985351674402,5.949999809265138,0.05784063293247388 1448,2004-02-05,5.804999828338622,5.835000038146973,5.699999809265138,5.824999809265138,170000.0,-0.005141424098066949,5.749937415809319,0.2222216335353926,33.33333333333326,78.18832480785574,0.15221456743763007,0.03714460182382506,-0.39569796784546707,-0.6227025516658662,51.84417070906083,0.13500022888183505,0.30735704567022104,-0.06512508392334038,-0.33885403994983054,0.2086038721031498,-0.20198956193658546,0.0717393940899047,0.2282500743865965,36.52169730583177,-26.81562053658474,0.13686447801324525,2,0.06375002861023038,-0.24124979972839267,-0.6437497138977042,-0.6512498855590811,0.24500036239624023,3,0.06804478770149491,-1.2727146622278076,5.835000038146973,4.333361590302129,5.925000190734862,1.666658189540326,5.949999809265138,0.06804478770149491 1449,2004-02-06,5.755000114440918,5.8125,5.7125000953674325,5.7125000953674325,688800.0,-0.008613215396427343,-3.7058757531220343,-2.125002980234848,26.708028176689552,70.36425544678482,0.18743642478040456,0.10264565788498636,-0.3389634871575531,-0.5645457749576384,51.24563613870825,0.09999990463256747,0.26515689045049573,-0.12162480354309047,-0.3763602975132674,0.13311069042708645,-0.24899255052817892,0.005742943441997994,0.2649197845458975,20.000104037161883,-39.0514487642317,0.1273677469850883,2,0.11374974250793457,-0.19125008583068848,-0.5918750762939453,-0.601250171661377,0.20749998092651456,4,0.09035620687855217,5.749937415809319,5.804999828338622,-1.2727146622278076,5.835000038146973,4.333361590302129,5.925000190734862,0.09035620687855217 1450,2004-02-09,5.800000190734862,5.824999809265138,5.762499809265138,5.800000190734862,1052400.0,0.007819300677514684,1.500038147554564,0.0,32.95457254759137,63.25605419036733,0.12851703434466,0.07383569973436277,-0.3785819056099342,-0.6001661050274558,50.652892884806036,0.06999969482421964,0.22193820500845618,-0.08449974060058718,-0.3175774713184243,0.14857799011724993,-0.2010386059595053,0.03203912475833093,0.2071229046630858,40.000152587889914,-15.03107816404706,0.11653886535891836,2,0.06874966621399015,-0.21250033378600985,-0.6231250762939444,-0.6462502479553214,0.1499996185302752,0,0.08491376071424295,-3.7058757531220343,5.755000114440918,5.749937415809319,5.804999828338622,-1.2727146622278076,5.835000038146973,0.08491376071424295 1451,2004-02-10,5.824999809265138,5.824999809265138,5.760000228881836,5.800000190734862,876000.0,0.004310278915199195,4.200045777065392,100.0,37.569022930365946,56.65940876261945,0.08677624729728883,0.06517270990938595,-0.39755663585055157,-0.6121922788944056,49.960019802754765,0.06499958038330167,0.17754273594154757,-0.06775012016296333,-0.2779247658960857,0.14242452557015906,-0.17283744302952453,0.03733720270359786,0.16983835468749842,50.0,-1.5356245503743224,0.10508732286656126,2,0.04375004768371493,-0.20499992370605558,-0.6356247663497934,-0.6712498664855966,0.1750001907348624,1,0.07296140852380195,1.500038147554564,5.800000190734862,-3.7058757531220343,5.755000114440918,5.749937415809319,5.804999828338622,0.07296140852380195 1452,2004-02-11,5.824999809265138,5.8499999046325675,5.8125,5.824999809265138,1278800.0,0.0,-2.0000381475544575,0.0,35.79544099893138,51.34180221370036,0.059746096362040646,0.08322231940388836,-0.39269704303007646,-0.5996459806411378,49.310380300115284,0.03749990463256747,0.13169183532779005,-0.07650010585784806,-0.25653221701136086,0.10353200529566475,-0.16651616143460402,0.013515949718907905,0.1580448204999989,83.33328035146154,34.25228688422962,0.09001605557675632,2,0.018750190734862393,-0.18124985694885343,-0.6231248378753671,-0.6712498664855966,0.08500003814697088,2,0.06437768451142811,4.200045777065392,5.824999809265138,1.500038147554564,5.800000190734862,-3.7058757531220343,5.755000114440918,0.06437768451142811 1453,2004-02-12,5.824999809265138,5.8499999046325675,5.8125,5.824999809265138,993600.0,0.0,-2.0000381475544575,0.0,31.92767692691305,46.0952160002752,0.040488798437124274,0.09809662768348648,-0.38612535372898904,-0.5858146879530626,48.50249371181886,0.03749990463256747,0.08527632381090644,-0.08275010585784859,-0.24064656660675254,0.07514635489105537,-0.16169833623230012,-0.0038018754833970547,0.14672302767999934,81.81808723878063,33.51731134992944,0.07894823037445187,2,0.012500047683714932,-0.14374995231628507,-0.6074998378753671,-0.6712498664855966,-0.012499809265137607,3,0.05150218035332599,-2.0000381475544575,5.824999809265138,4.200045777065392,5.824999809265138,1.500038147554564,5.800000190734862,0.05150218035332599 1454,2004-02-13,5.824999809265138,5.824999809265138,5.800000190734862,5.824999809265138,642800.0,0.0,1.0,0.0,31.92767692691305,40.92813463495985,0.023348181971541315,0.09488886050767142,-0.3793375737831495,-0.5704059390421685,46.46825202514043,0.024999618530275214,0.03217481684509771,-0.07762510776519704,-0.23942800904980555,0.08417779351941146,-0.15852655840750174,0.003276342877107652,0.13585410657279962,72.22201618073423,25.020881564969855,0.08090145064230432,2,0.0,-0.11874985694885343,-0.5912497043609628,-0.6712498664855966,-0.125,4,0.038626676195223864,-2.0000381475544575,5.824999809265138,-2.0000381475544575,5.824999809265138,4.200045777065392,5.824999809265138,0.038626676195223864 1455,2004-02-16,5.824999809265138,5.8499999046325675,5.75,5.824999809265138,456800.0,0.0,2.9999809265866797,0.0,29.374985098824666,35.72640763580658,0.004193216221262119,0.09026248861948805,-0.37103973225739306,-0.5544814960136479,44.10041710671284,0.09999990463256747,0.0021055386424428946,-0.07175009250640763,-0.23597148319321093,0.09247129818039568,-0.15386078784980928,0.010360602836994026,0.12541994230988784,74.99988079059831,27.292969598288366,0.08211069534340149,2,0.0,-0.0062499046325692476,-0.43999981880188077,-0.5374999046325692,-0.10500001907348722,0,0.023605200103798962,1.0,5.824999809265138,-2.0000381475544575,5.824999809265138,-2.0000381475544575,5.824999809265138,0.023605200103798962 1456,2004-02-17,5.824999809265138,5.824999809265138,5.7874999046325675,5.822500228881836,991200.0,0.0,29.004959938934697,100.0,19.85809846532635,31.04987060054318,-0.012833125625197894,0.08476351493627376,-0.3641827094185883,-0.5397525931448239,41.55146437367221,0.037499904632570136,-0.02541147250788356,-0.06550009250640798,-0.2307000878118517,0.09969990279903573,-0.14810009015913028,0.01709990514631432,0.1154031446174919,74.99988079059831,32.50700179274248,0.08259999765272193,2,-0.04999995231628507,0.015000104904173917,-0.43999981880188077,-0.5374999046325692,-0.17749977111816495,1,0.021459228170475964,2.9999809265866797,5.824999809265138,1.0,5.824999809265138,-2.0000381475544575,5.824999809265138,0.021459228170475964 1457,2004-02-18,5.809999942779541,5.827499866485597,5.752500057220459,5.827499866485597,621200.0,-0.002575084459528698,7.5714441416886045,-7.001144601295082,22.950768412988978,29.896252276060483,-0.0019584069494351652,0.09457030562672131,-0.3367171005552745,-0.5096022550959303,38.71120466633023,0.0749998092651376,-0.05413385216828548,-0.0741249561309818,-0.24151410472414447,0.09326419246218087,-0.15781953042756314,0.009569618165599536,0.1207868853183891,60.00000000000053,15.09570332980661,0.08369457429658131,2,-0.028749942779541016,0.033750057220458984,-0.4249999523162842,-0.5225000381469727,-0.13499975204467862,2,0.032702247692202535,29.004959938934697,5.824999809265138,2.9999809265866797,5.824999809265138,1.0,5.824999809265138,0.032702247692202535 1458,2004-02-19,6.0374999046325675,6.0374999046325675,5.767499923706055,5.7874999046325675,3839600.0,0.03915662032591838,1.1599998474121023,-14.285776566756768,58.62071233473906,33.442106071399316,-0.21569227967772697,-0.13284952259980454,-0.5484477661288691,-0.7208342950815982,36.36284502284439,0.2699999809265128,-0.07611594294851098,0.1490000009536736,-0.029822126959174966,0.3278221288665222,0.05958893699724932,0.2384110649100979,-0.33750009536742986,100.0,52.18319708730759,0.08941106395642431,2,-0.1437499523162833,-0.19374990463256747,-0.6524999141693106,-0.7499999999999991,-0.22499990463256747,3,-0.021118022233446054,7.5714441416886045,5.809999942779541,29.004959938934697,5.824999809265138,2.9999809265866797,5.824999809265138,-0.021118022233446054 1459,2004-02-20,6.122499942779541,6.420000076293945,6.005000114440918,6.0349998474121085,1494800.0,0.014078681488964184,-4.627134862880622,0.3500003814697301,64.55699156822065,36.953485962580345,-0.27164689135071907,-0.2173777110822268,-0.6168492359102942,-0.790902878720523,34.56264091267185,0.41499996185302734,-0.08095785369706476,0.22662503719329852,0.022417514330673072,0.43083256005592396,0.12452127576198535,0.3287287986246117,-0.4157501316070551,55.59700005408899,6.469051939039566,0.10210376143131279,2,-0.03749990463256836,-0.0625,-0.7256250381469727,-0.8350000381469727,-0.17499971389770508,4,-0.05063290251968622,1.1599998474121023,6.0374999046325675,7.5714441416886045,5.809999942779541,29.004959938934697,5.824999809265138,-0.05063290251968622 1460,2004-02-23,6.047500133514403,6.074999809265138,5.9375,6.074999809265138,988800.0,-0.012249866878902504,9.000104038424277,-0.3142816660399842,59.53307768407597,39.39393649077035,-0.17639720580983376,-0.1440535765262494,-0.5265054905477307,-0.7039306458197379,32.427299799898655,0.18499994277954102,-0.06858368674990789,0.14800021648406858,-0.0645259498211237,0.36052638278926086,0.04173713333147244,0.2542632996366647,-0.3122203117370592,44.19476672126766,-7.655315084240733,0.10626308315259618,2,0.03749990463256925,0.012499809265137607,-0.48437511920928866,-0.6100001335144034,-0.1275000572204581,0,-0.05746181340674428,-4.627134862880622,6.122499942779541,1.1599998474121023,6.0374999046325675,7.5714441416886045,5.809999942779541,-0.05746181340674428 1461,2004-02-24,6.0250000953674325,6.0250000953674325,5.7750000953674325,6.005000114440918,1479200.0,-0.0037205519057831316,24.000023841878427,-0.7272806089715654,66.52176328780851,42.80797230064559,-0.13694485360236186,-0.12521689191344443,-0.48820364212434963,-0.6691880427537447,29.51896784919898,0.2725000381469709,-0.04737876731495749,0.12375016212463485,-0.0924582334563846,0.3399585577056543,0.015645964334125573,0.23185435991514414,-0.26233146340942426,40.82397458583046,-16.28769856475619,0.10810419779050963,2,0.05999994277954013,0.03499984741210849,-0.4500000476837167,-0.5875000953674325,-0.13750028610229492,1,-0.050622456489302636,9.000104038424277,6.047500133514403,-4.627134862880622,6.122499942779541,1.1599998474121023,6.0374999046325675,-0.050622456489302636 1462,2004-02-25,6.0374999046325675,6.122499942779541,6.012499809265138,6.045000076293945,1730400.0,0.0020746571066025954,-2.8260674865450714,-0.3750089407052706,70.85206473023374,47.13290427879233,-0.12977924576958433,-0.14515908283591372,-0.4828186909365568,-0.6692483123817263,26.61483128579867,0.11000013351440341,-0.02976017200865666,0.1362499713897698,-0.07995842419124966,0.35245836697078925,0.028145773599260515,0.24435416918027908,-0.26249980926513494,41.379297745090454,-17.579391735720208,0.10810419779050963,2,0.047500133514405185,0.022500038146973544,-0.44374990463256747,-0.5999999046325675,-0.1424999237060538,2,-0.06459625219809084,24.000023841878427,6.0250000953674325,9.000104038424277,6.047500133514403,-4.627134862880622,6.122499942779541,-0.06459625219809084 1463,2004-02-26,6.112500190734862,6.125,6.050000190734862,6.125,848400.0,0.012422407832213267,11.000152590219109,1.6666030898339854,80.6867279529138,52.550576615014634,-0.17847767351445754,-0.22064247325268038,-0.5374850427246205,-0.7322445939738724,23.92805893326471,0.08750009536743253,-0.012859695842665886,0.20437524318694944,-0.029712518401113996,0.4384630047750129,0.08733136239291728,0.3214191239809816,-0.33750009536742986,52.32559772833272,-11.083514063632727,0.11704388079403186,2,-0.027500152587889737,-0.05250024795532138,-0.5062501430511466,-0.6750001907348624,-0.05250024795532138,3,-0.07157463989336943,-2.8260674865450714,6.0374999046325675,24.000023841878427,6.0250000953674325,9.000104038424277,6.047500133514403,-0.07157463989336943 1464,2004-02-27,6.0999999046325675,6.0999999046325675,6.0374999046325675,6.0999999046325675,701600.0,-0.002045036517339116,1.0,-0.0,77.27271545031223,57.87254665406881,-0.1373054695303102,-0.20693819678967618,-0.5019589971144436,-0.7104853789625514,22.141616496400907,0.07500028610229492,0.006290452542127234,0.18437495231628365,-0.06450617520705215,0.43325607983961945,0.05993438855461619,0.3088155160779511,-0.2991998100280746,92.8571136630229,25.392778376518137,0.12444056376166772,2,-0.013749837875365323,-0.039999961853026456,-0.43749988079070956,-0.6624999046325675,-0.08750009536742986,4,-0.04713113264382662,11.000152590219109,6.112500190734862,-2.8260674865450714,6.0374999046325675,24.000023841878427,6.0250000953674325,-0.04713113264382662 1465,2004-03-01,6.164999961853027,6.1875,6.0625,6.125,520800.0,0.010655747251913317,1.941175150624376,100.0,78.81356480134481,64.42315402473753,-0.1665154603253889,-0.26878590484646914,-0.5458464395901235,-0.7669520697459253,20.40505648860922,0.125,0.030644207261507184,0.2386250019073488,-0.033952803725683545,0.5112028075403812,0.10233609909083263,0.374913904723865,-0.3394318679809567,94.54544403664421,23.84455163137808,0.13628890281651632,3,-0.0787498950958252,-0.10500001907348633,-0.49187493324279785,-0.7274999618530273,-0.1574997901916495,0,-0.03527976225742213,1.0,6.0999999046325675,11.000152590219109,6.112500190734862,-2.8260674865450714,6.0374999046325675,-0.03527976225742213 1466,2004-03-02,6.0999999046325675,6.175000190734862,6.0,6.164999961853027,454400.0,-0.010543399452174973,3.1176265994985477,-1.6250029802351031,70.99236696793531,69.76110941973155,-0.06526797285804076,-0.20027109278641841,-0.4589254552690232,-0.6958655545607941,18.947716209473132,0.1750001907348624,0.055759191636663985,0.16487495899200333,-0.11853700525479827,0.4482869232388049,0.023168976868602975,0.3065809411154037,-0.2506545314636215,53.33328247070265,-15.11826786718327,0.1417059821234008,3,-0.006249904632567471,-0.039999961853026456,-0.42499983310699374,-0.6624999046325675,-0.039999961853026456,1,-0.02950816904143283,1.941175150624376,6.164999961853027,1.0,6.0999999046325675,11.000152590219109,6.112500190734862,-0.02950816904143283 1467,2004-03-03,6.172500133514403,6.237500190734862,6.0250000953674325,6.21999979019165,1702000.0,0.011885283609066377,4.151488879641257,0.7307633055789935,73.88316939539695,71.45693798202689,-0.09045197427370155,-0.2594946639530642,-0.5070014016871571,-0.7634325813954463,18.389897393949354,0.21250009536742986,0.08613222387542674,0.22050018310546804,-0.07761946402351949,0.5186198302344556,0.07144035954097472,0.36956000666996136,-0.30032857222045717,72.63157683396433,5.62828668123457,0.14905982356449365,3,-0.07500004768371493,-0.1125001907348624,-0.4787501096725455,-0.7162501811981192,-0.09999990463256747,2,-0.046172591022204945,3.1176265994985477,6.0999999046325675,1.941175150624376,6.164999961853027,1.0,6.0999999046325675,-0.046172591022204945 1468,2004-03-04,6.199999809265138,6.237500190734862,6.125,6.182499885559082,714000.0,0.004455192410838693,1.4324185001134366,-0.36842210934207215,74.83443332175445,72.59887595464176,-0.10334476574124096,-0.2697129605222477,-0.5092536705445339,-0.786268080796245,19.267165893555028,0.1125001907348624,0.12319131837801311,0.22824985980987655,-0.08099418753202148,0.5374939071517746,0.0736278361389271,0.382871883480826,-0.30591510737119165,84.21037837751085,17.12914546017373,0.15462202367094907,3,-0.19374966621399015,-0.1399998664855966,-0.4906247854232797,-0.7437498569488534,-0.12749958038330167,3,-0.04919352221315221,4.151488879641257,6.172500133514403,3.1176265994985477,6.0999999046325675,1.941175150624376,6.164999961853027,-0.04919352221315221 1469,2004-03-05,6.2750000953674325,6.300000190734862,6.199999809265138,6.2249999046325675,1092400.0,0.012096820711222644,1.0,2.8571662125340165,77.10843788796853,74.55169375507427,-0.17258740624902913,-0.3201741981663906,-0.5576144930388134,-0.8560408783333271,20.298487005644823,0.10000038146972479,0.16387981535793728,0.27725014686584526,-0.042523323903275845,0.5970236176349664,0.11736341148128471,0.4371368822504058,-0.3598787784974862,91.66664017573083,24.530087781083296,0.15988673538456052,3,-0.23749995231628507,-0.2150001525878915,-0.5062501430511483,-0.8187501430511483,-0.2024998664855966,4,-0.034262972003238246,1.4324185001134366,6.199999809265138,4.151488879641257,6.172500133514403,3.1176265994985477,6.0999999046325675,-0.034262972003238246 1470,2004-03-08,6.292500019073486,6.324999809265138,6.237500190734862,6.3125,995200.0,0.0027888324207314685,2.888906549681501,-0.3999980926586289,77.5811227696266,75.78051147527627,-0.16950454418931482,-0.31503759459308966,-0.5485283055650338,-0.8681584817751578,21.317921088891108,0.08749961853027521,0.17497661073522863,0.2701250791549681,-0.06117425385351982,0.601424412163456,0.10447541265072413,0.43577474565921204,-0.35718355182658,90.00005868768443,22.87260828782854,0.16564966650424406,3,-0.13000011444091797,-0.2325000762939453,-0.5318751335144043,-0.8362500667572021,-0.21750020980834872,0,-0.044497450768315794,1.0,6.2750000953674325,1.4324185001134366,6.199999809265138,4.151488879641257,6.172500133514403,-0.044497450768315794 1471,2004-03-09,6.25,6.3125,6.227499961853027,6.28249979019165,2471200.0,-0.006754075318976982,-1.1935531505146775,1.6249910592947572,75.14284671083357,76.25726502867624,-0.10251211510661573,-0.2519844684458157,-0.48051621891829743,-0.819869869042325,22.386852931032415,0.08500003814697266,0.17423304078455004,0.2063750505447386,-0.12613736186047841,0.5388874629499556,0.04011884434213009,0.3726312567473471,-0.2952961883912124,75.00003973646744,6.683049365513938,0.1662562062026086,3,-0.08750009536743164,-0.19000005722045898,-0.4856250286102295,-0.7937500476837158,-0.22499990463256747,1,-0.03879997253417955,2.888906549681501,6.292500019073486,1.0,6.2750000953674325,1.4324185001134366,6.199999809265138,-0.03879997253417955 1472,2004-03-10,6.199999809265138,6.300000190734862,6.0999999046325675,6.25,812800.0,-0.008000030517578027,1.6666603088621752,1.5384773390847328,61.64872689734864,74.1419315780579,-0.030214624471133433,-0.1817691468795415,-0.4049783669802496,-0.762716345408684,22.86787050043605,0.20000028610229492,0.1816439051263048,0.13762485980987638,-0.18512852193251383,0.4603782415522666,-0.023751831061318285,0.29900155068107104,-0.22668414706894335,44.44442089692092,-19.04428405924208,0.161376690871195,3,-0.03749990463256925,-0.1399998664855966,-0.4368748664855966,-0.7437498569488534,-0.07749986648559659,2,-0.022580624321372422,-1.1935531505146775,6.25,2.888906549681501,6.292500019073486,1.0,6.2750000953674325,-0.022580624321372422 1473,2004-03-11,6.125,6.1624999046325675,6.03249979019165,6.135000228881836,780800.0,-0.01209674380200132,3.000029344014637,0.20000381468271733,50.18182221719761,71.13183232993406,0.052238146824716836,-0.08763477970960665,-0.30478586959571885,-0.6793299880789316,23.18031279805971,0.16750001907348722,0.18575227286325724,0.04762504100799525,-0.2559956450730727,0.3512457270890632,-0.10418530203253873,0.19943538404852923,-0.13381696123989606,31.624001291128124,-31.50541664255104,0.1518103430405342,3,0.03749990463256836,-0.06500005722045898,-0.377500057220459,-0.6687500476837158,0.11999988555908203,3,-0.008571391202965573,1.6666603088621752,6.199999809265138,-1.1935531505146775,6.25,2.888906549681501,6.292500019073486,-0.008571391202965573 1474,2004-03-12,6.050000190734862,6.125,5.9625000953674325,6.0250000953674325,545200.0,-0.012244866818797995,-1.1666640175730414,-2.499952317375371,50.18182221719761,67.95052759836214,0.13343136337962402,0.00536061903004903,-0.20583199026976384,-0.5963744466598131,23.48705756024079,0.16249990463256747,0.18524894942195846,-0.038624787330628685,-0.3186270910737852,0.2413775164125278,-0.17862593920220693,0.10137636454094956,0.3699998855590829,24.13797639358187,-39.676911986135565,0.14000115187157822,3,0.09374976158142267,0.016249895095826083,-0.3337502479553214,-0.5475001335144034,0.15999984741211026,4,0.0037190144525005575,3.000029344014637,6.125,1.6666603088621752,6.199999809265138,-1.1935531505146775,6.25,0.0037190144525005575 1475,2004-03-15,5.9625000953674325,6.050000190734862,5.9000000953674325,5.987500190734862,374800.0,-0.014462825224605735,1.0,-1.0,45.847179027037434,65.15661782715125,0.21141904921438037,0.10929360434265778,-0.09691557262951811,-0.5026639492252594,24.292726348254888,0.15000009536742986,0.16919021029890224,-0.13299989700317294,-0.39168892712832193,0.12568913312197605,-0.26234441206574743,-0.0036553819405984456,0.44834998130798276,15.151518654451959,-49.44119751532732,0.12934451506257447,3,0.14999985694885254,0.12249994277954013,-0.2462501525878915,-0.45625019073486417,0.3474998474121085,0,0.018448659413836888,-1.1666640175730414,6.050000190734862,3.000029344014637,6.125,1.6666603088621752,6.199999809265138,0.018448659413836888 1476,2004-03-16,5.949999809265138,5.949999809265138,5.802499771118164,5.9000000953674325,440400.0,-0.002096484008781374,4.900035286151652,-1.9999809265865733,44.18604798527872,61.85693767047145,0.22395552354604398,0.1387526543523272,-0.06318624038382481,-0.48536002741728357,25.353306994461555,0.16000032424926847,0.15666107702369114,-0.1517501831054675,-0.38798769613990736,0.08448732992897234,-0.269868939622687,-0.033631426588248026,0.440416268157958,29.648223866949834,-36.316015452323384,0.11811875651721987,3,0.11374998092651278,0.13500022888183505,-0.22187495231628507,-0.4062497615814218,0.27750015258788974,1,0.021008404034795758,1.0,5.9625000953674325,-1.1666640175730414,6.050000190734862,3.000029344014637,6.125,0.021008404034795758 1477,2004-03-17,6.0,6.0,5.9124999046325675,5.9124999046325675,774800.0,0.008403393670198822,1.0000000000000202,1.7500119209971854,42.26803785852873,58.2384492856686,0.1641780032890665,0.10932160529060297,-0.09303413279071471,-0.5308158328724701,26.784797542287098,0.08750009536743253,0.13710384748642834,-0.1112499952316286,-0.3104688595921212,0.08796886912886404,-0.2108594274118749,-0.01164056305138228,0.3551410990447996,54.86115434285917,-12.29835833985043,0.0996094321802465,3,0.06374979019165039,0.08500003814697266,-0.2556251287460327,-0.4562499523162842,0.1374998092651376,2,0.004166682561238755,4.900035286151652,5.949999809265138,1.0,5.9625000953674325,-1.1666640175730414,6.050000190734862,0.004166682561238755 1478,2004-03-18,5.9099998474121085,6.002500057220459,5.862500190734862,6.0,304000.0,-0.01500002543131529,1.947357325703979,-1.0285720513784664,38.1987656741553,53.915152373022686,0.2332436748755855,0.19950894045748502,0.015037296316029014,-0.4333554853784607,26.419155011535643,0.1399998664855966,0.12328552347850508,-0.19487514495849734,-0.41143605094623936,0.021685761029244688,-0.3031555979523679,-0.08659469196462677,0.411982771957093,33.33333333333306,-29.31255892192084,0.10828045299387086,3,0.1537499427795419,0.17500019073486417,-0.1662498712539664,-0.36624979972839267,0.5599999427795419,3,0.03595602383314489,1.0000000000000202,6.0,4.900035286151652,5.949999809265138,1.0,5.9625000953674325,0.03595602383314489 1479,2004-03-19,5.8125,5.875,5.7775001525878915,5.824999809265138,1024800.0,-0.01649743653628044,-1.3636468725074564,0.13888653414149113,28.955240536425777,48.51227656933371,0.2885865336080249,0.2873248771723578,0.12090202605203348,-0.33008420326678234,24.234984279677676,0.13249969482421697,0.09576937400242613,-0.27687499523162806,-0.5294974397781882,-0.02425255068506793,-0.40318621750490813,-0.150563772958348,0.47831364847413926,12.843978903676915,-43.87625386109785,0.12631122227327995,3,0.2325000762939453,0.27250003814697266,-0.05312514305114746,-0.2687499523162842,0.6174998283386222,4,0.0744085824617775,1.947357325703979,5.9099998474121085,1.0000000000000202,6.0,4.900035286151652,5.949999809265138,0.0744085824617775 1480,2004-03-22,5.699999809265138,5.797500133514403,5.412499904632568,5.797500133514403,1126400.0,-0.019354871524277395,6.89741432854228,7.800144960707322,27.40114257635186,43.20764277661352,0.34442160796560817,0.39258438385589844,0.2400681416586563,-0.21260775452182124,23.20509746188447,0.40000009536743164,0.05921649897038428,-0.3720001697540276,-0.6787514594458779,-0.06524888006217733,-0.5253758145999532,-0.21862452490810202,0.5497487595381019,48.72878479293973,-8.072058079031635,0.15337564484592534,3,0.1562502384185782,0.21625018119811923,0.06562507152557284,-0.1562497615814218,0.6375002861022949,0,0.08947372735922698,-1.3636468725074564,5.8125,1.947357325703979,5.9099998474121085,1.0000000000000202,6.0,0.08947372735922698 1481,2004-03-23,5.71999979019165,5.7249999046325675,5.635000228881836,5.6525001525878915,543600.0,0.0035087687010100232,1.3225762786949093,-0.692301673081535,22.822817146653804,38.89365280431409,0.2696963109978654,0.36739973712441554,0.22653976290063937,-0.22666629808905547,23.550097302520445,0.08999967575073153,0.009262957306002129,-0.33675017356872594,-0.6813327783682839,0.007832431230831993,-0.5090414759685054,-0.16445887116894653,0.446023912194522,52.11861119193095,-2.5690525811166793,0.172291302399779,3,0.06750011444091797,0.19625020027160645,0.10187506675720215,-0.17624974250793457,0.580000400543212,1,0.10314688360646285,6.89741432854228,5.699999809265138,-1.3636468725074564,5.8125,1.947357325703979,5.9099998474121085,0.10314688360646285 1482,2004-03-24,5.647500038146973,5.7249999046325675,5.599999904632568,5.71999979019165,484000.0,-0.01267478229090091,2.030303730890429,-1.0740761671976802,18.51855072022724,35.37551152687294,0.28561787099880753,0.43129637859274794,0.30512446529571413,-0.1482271111055038,23.498203736738276,0.12499999999999911,-0.04947852702751376,-0.38974993228912336,-0.7800295909456052,0.0005297263673584851,-0.5848897616173643,-0.19461010296088244,0.4431712844638396,39.83052080302589,-10.663250112216687,0.19513982932824073,3,0.12124991416931152,0.2687499523162842,0.15999984741210938,-0.10374999046325684,0.5724997520446777,2,0.10270029566858785,1.3225762786949093,5.71999979019165,6.89741432854228,5.699999809265138,-1.3636468725074564,5.8125,0.10270029566858785 1483,2004-03-25,5.675000190734862,5.7249999046325675,5.6500000953674325,5.6500000953674325,1320000.0,0.004869438229683221,-4.999961853173146,-0.3448300809639133,13.855444874490999,31.33924737768332,0.2096157452506855,0.3892988282653018,0.2825423888969274,-0.16992687984757016,23.431949201751284,0.07749986648559481,-0.10768357663376271,-0.340374779701234,-0.760776467702609,0.08002690830014103,-0.5505756237019215,-0.13017393570054647,0.3478539900781259,56.75680691346703,10.997266629703972,0.21020084400068736,3,0.05624985694885343,0.24124979972839444,0.1374998092651376,-0.13125014305114657,0.5625,3,0.0814977273983819,2.030303730890429,5.647500038146973,1.3225762786949093,5.71999979019165,6.89741432854228,5.699999809265138,0.0814977273983819 1484,2004-03-26,5.8125,5.889999866485597,5.702499866485597,5.702499866485597,3583600.0,0.02422904046587049,-2.4090867712528783,4.3999885559521354,24.73684870965384,28.99365512019625,0.03898313773952289,0.24153975611368317,0.14432568987467942,-0.30196540466381716,23.02560512393457,0.2149996757507342,-0.1459823465423753,-0.1884999752044676,-0.6163138958797587,0.23931394547082352,-0.40240693554211315,0.02540698513317796,0.14931875319494647,83.76966017236026,41.80491881023755,0.21390696033764542,3,-0.10500001907348633,0.10374999046325684,0.05624997615814209,-0.2687499523162842,0.3575000762939453,4,0.11311824347383226,-4.999961853173146,5.675000190734862,2.030303730890429,5.647500038146973,1.3225762786949093,5.71999979019165,0.11311824347383226 1485,2004-03-29,5.947500228881836,5.997499942779541,5.824999809265138,5.824999809265138,948800.0,0.023225845829133007,-1.816319063300429,1.1136388266352253,35.491624593716594,28.027608076689347,-0.10992876556848064,0.09424132276989283,0.009678925091880508,-0.4292667582773628,21.926923402032706,0.18499994277954102,-0.16855584702628867,-0.04262475967407209,-0.46389314180760266,0.3786436224594585,-0.25325895074083693,0.16800943139269275,-0.5350003242492676,87.42145683034676,47.585068944857895,0.21063419106676526,3,-0.24000024795532227,-0.0787503719329834,0.1249997615814209,-0.21250009536743164,0.19499969482421875,0,0.08112645328094414,-2.4090867712528783,5.8125,-4.999961853173146,5.675000190734862,2.030303730890429,5.647500038146973,0.08112645328094414 1486,2004-03-30,5.920000076293945,5.985000133514403,5.887499809265138,5.985000133514403,640000.0,-0.004623816986899176,2.0000073359498494,-0.5306108944266651,36.27452905339444,27.361662653896648,-0.09737121739939614,0.11337785636373976,0.03697850069708686,-0.39394989565107075,21.313374771873924,0.0975003242492658,-0.1883413357097492,-0.06112492084503174,-0.4801949428065573,0.3579451011164938,-0.2706599318257945,0.14841009013573103,-0.49580017089843764,80.50318011367317,39.545695789248946,0.20953501098076288,3,-0.21250009536743164,-0.05125021934509277,0.15249991416931152,-0.18499994277954102,0.36749982833862216,1,0.0705236509616487,-1.816319063300429,5.947500228881836,-2.4090867712528783,5.8125,-4.999961853173146,5.675000190734862,0.0705236509616487 1487,2004-03-31,5.887499809265138,5.925000190734862,5.8499999046325675,5.9000000953674325,644400.0,-0.005489909900331269,1.3999908447965477,0.19231192458643845,37.85166402597503,27.32309580409884,-0.09220349757864188,0.13010226627108068,0.06929936720277663,-0.3535429553397078,20.430010652710713,0.07500028610229492,-0.1998883830168907,-0.07937517166137642,-0.4903492314005975,0.33159888807784466,-0.28486220153098696,0.12611185820823412,-0.4518339031219494,68.34527141994639,25.124573340755077,0.20548702986961057,3,-0.18249988555908292,-0.018749952316285068,0.18500018119811923,-0.1524996757507333,0.330000400543212,2,0.0700637613305013,2.0000073359498494,5.920000076293945,-1.816319063300429,5.947500228881836,-2.4090867712528783,5.8125,0.0700637613305013 1488,2004-04-01,5.894999980926514,5.9000000953674325,5.8499999046325675,5.875,206800.0,0.0012739145485105574,2.3333227370260676,-1.5999618539004388,41.48351691538142,28.715126512871688,-0.114048586891073,0.10390811382179344,0.06130028095327411,-0.35401051727257293,19.498908438886907,0.05000019073486506,-0.20988733254576264,-0.05662500858306885,-0.45357152618457075,0.34032150901843305,-0.25509826738382024,0.14184825021768255,-0.4480973940505981,65.25425920537926,18.80925456321114,0.19847325880075115,4,-0.19000005722045898,-0.026250123977661133,0.17750000953674316,-0.15999984741210938,0.3249998092651367,3,0.05513143516822483,1.3999908447965477,5.887499809265138,2.0000073359498494,5.920000076293945,-1.816319063300429,5.947500228881836,0.05513143516822483 1489,2004-04-02,6.059999942779541,6.125,5.8125,5.897500038146973,1858400.0,0.027989815502441173,1.1367519974177436,8.125002980235081,54.93669541367686,31.774632383685578,-0.26848241609302637,-0.08224155772969155,-0.10309751915518994,-0.512144546947761,17.909361121566242,0.3125,-0.2191736041872101,0.1191249608993532,-0.25173562372932956,0.48998554552803597,-0.06630533141498773,0.30455525321369414,-0.6020854087855527,79.19998168945312,27.607005278472897,0.18543029231434122,4,-0.19749999046325684,-0.19125008583068848,0.01250004768371582,-0.3249998092651367,-0.07249975204467862,4,0.02929047023619402,2.3333227370260676,5.894999980926514,1.3999908447965477,5.887499809265138,2.0000073359498494,5.920000076293945,0.02929047023619402 1490,2004-04-05,6.012499809265138,6.074999809265138,5.949999809265138,6.074999809265138,298400.0,-0.007838305934474432,3.0,-0.3846156103372488,53.05623175429272,35.133900673423234,-0.19220485875473603,-0.05986310179643706,-0.055534764326979236,-0.45598909432481705,16.114583245202464,0.125,-0.21869184384049056,0.08562483787536745,-0.24868463617523684,0.41993431192597175,-0.08152989914993469,0.2527795749006696,-0.5279018566309093,63.99993896484404,9.233248181579917,0.16715473702530195,4,-0.14999985694885343,-0.14374995231628507,0.060625195503233975,-0.2774996757507333,-0.07249975204467862,0,0.026195471438702267,1.1367519974177436,6.059999942779541,2.3333227370260676,5.894999980926514,1.3999908447965477,5.887499809265138,0.026195471438702267 1491,2004-04-06,6.007500171661378,6.0250000953674325,5.957499980926514,6.0250000953674325,490400.0,-0.000831540584176893,6.714332425068221,0.279998779296875,50.38364032201498,38.674466184732985,-0.15883804616385166,-0.0779594689316978,-0.051012875031605454,-0.44267451237928235,14.322847823897982,0.06750011444091886,-0.20047213362869432,0.09275019168853849,-0.20813403033827083,0.3936344137153478,-0.05769191932486617,0.24319230270194314,-0.49728613713251857,62.400054931640916,7.329493153299303,0.1504421110134047,4,-0.12000012397766202,-0.1387503147125253,0.06562483310699374,-0.27250003814697354,-0.10750007629394531,1,0.0224718681959426,3.0,6.012499809265138,1.1367519974177436,6.059999942779541,2.3333227370260676,5.894999980926514,0.0224718681959426 1492,2004-04-07,6.059999942779541,6.125,5.985000133514403,6.0,646000.0,0.008739037805744143,-2.111119352770657,-3.42858310626703,57.9787279913034,43.57705319771214,-0.1639079437035207,-0.14913150362100058,-0.1049214982225184,-0.4860704679634864,13.827024276208878,0.1399998664855966,-0.16763681699022026,0.1522499561309818,-0.12638348917720954,0.43088340143917314,0.01293323347688613,0.29156667878507747,-0.5251944696318365,79.19998168945312,20.496628943145637,0.1393167226540957,4,-0.14625000953674316,-0.19125008583068848,0.016875028610229492,-0.3249998092651367,-0.1599998474121085,2,0.03754124818500881,6.714332425068221,6.007500171661378,3.0,6.012499809265138,1.1367519974177436,6.059999942779541,0.03754124818500881 1493,2004-04-08,6.072500228881836,6.072500228881836,6.0,6.0,370800.0,0.002062753501704151,1.0,1.2083383003918016,65.20468292857049,48.07347922203621,-0.1275012989274007,-0.17472483918727022,-0.1166995593900122,-0.4889026460037824,13.86188427432605,0.07250022888183594,-0.12987067562833055,0.16737523078918493,-0.10352234073607125,0.4382728023144411,0.03192644502655728,0.30282401655181257,-0.5140869746600396,83.2000732421875,17.92351316571458,0.135448785762628,4,-0.10375022888183594,-0.2037503719329834,0.006249785423278809,-0.33750009536743164,-0.27250003814697354,3,0.023878135110949827,-2.111119352770657,6.059999942779541,6.714332425068221,6.007500171661378,3.0,6.012499809265138,0.023878135110949827 1494,2004-04-09,6.072500228881836,6.072500228881836,6.072500228881836,6.072500228881836,0.0,0.0,1.0,0.0,75.08419303130886,52.4726534928798,-0.09693554224981327,-0.18229934671085868,-0.11515649263966488,-0.4776993395778142,14.4395050102681,0.0,-0.07685469447931759,0.16625022888183594,-0.10735395374994372,0.4398544115136156,0.029448137565946553,0.3030523201977253,-0.4914235048289113,70.00016348684733,2.521761143978054,0.13680209131588977,4,-0.10375022888183594,-0.2037503719329834,-0.0393751859664917,-0.33750009536743164,-0.5225000381469727,4,0.02428975804863409,1.0,6.072500228881836,-2.111119352770657,6.059999942779541,6.714332425068221,6.007500171661378,0.02428975804863409 1495,2004-04-12,6.072500228881836,6.072500228881836,6.072500228881836,6.072500228881836,0.0,0.0,1.0,0.0,74.39448307905342,56.70820394017524,-0.08642849455060642,-0.18301937260677015,-0.1135816111956256,-0.4647057440518827,15.502415202397493,0.0,-0.01858360356445754,0.1607502222061159,-0.12188828430943754,0.44338872872166935,0.019430968948339178,0.3020694754638926,-0.46966657379102816,68.65685663287529,-0.7328771014599198,0.14131925325777683,4,-0.10375022888183594,-0.2037503719329834,-0.0237501859664917,-0.3250002861022949,-0.4825000762939444,0,-0.013997535602007671,1.0,6.072500228881836,1.0,6.072500228881836,-2.111119352770657,6.059999942779541,-0.013997535602007671 1496,2004-04-13,6.074999809265138,6.074999809265138,6.0250000953674325,6.0250000953674325,133600.0,0.000411622937684486,1.0,100.0,82.75859549018138,61.69786299175372,-0.07222432654911426,-0.18516775700634458,-0.11363885841900423,-0.45458421702033114,15.885813436869556,0.04999971389770508,0.02583277323235933,0.15699980258941704,-0.13458667321158568,0.44858627839041976,0.011206564688915677,0.3027930404899184,-0.4512795003779617,64.28554398656766,-8.477926619471617,0.1457932379005014,4,-0.1062498092651376,-0.21249985694885343,0.03625011444091708,-0.3274998664855966,-0.33500003814697354,1,-0.022222182104234323,1.0,6.072500228881836,1.0,6.072500228881836,1.0,6.072500228881836,-0.022222182104234323 1497,2004-04-14,6.0250000953674325,6.070000171661378,5.949999809265138,6.070000171661378,685600.0,-0.008230405838276611,4.333340397575552,-0.9000066757584139,75.92592985051346,65.52479776232394,-0.0007476737232954278,-0.14039731005448175,-0.05882603896826577,-0.3919264157024003,16.49940828435061,0.125,0.05019855804330042,0.10575008392334073,-0.1875259548880095,0.39902612273469096,-0.040887935482334825,0.2523881033290163,-0.3812285988357438,60.00022888183594,-14.177100953098986,0.1466380194056753,4,-0.05625009536743253,-0.1687500476837167,0.08624982833862216,-0.26999998092651456,-0.26000022888183594,2,-0.020746887638410372,1.0,6.074999809265138,1.0,6.072500228881836,1.0,6.072500228881836,-0.020746887638410372 1498,2004-04-15,6.122499942779541,6.175000190734862,5.927499771118164,5.952499866485597,1031200.0,0.01618254703216948,-1.2500010837194906,-3.7777730682829453,74.40945384477344,67.68843758800134,-0.06993762832707073,-0.23311272731123012,-0.14931344387516,-0.47846778526558786,17.024771827414394,0.24750041961669833,0.0792755694970273,0.19262492656707764,-0.11431879208534834,0.4995686452195036,0.03915306724086509,0.3460967858932902,-0.45947930610912024,78.78781456749526,5.583272771582031,0.15347185932621288,4,-0.07124996185302734,-0.3287498950958252,-0.011250019073486328,-0.36749982833862305,-0.3424997329711914,3,-0.03634133923913052,4.333340397575552,6.0250000953674325,1.0,6.074999809265138,1.0,6.072500228881836,-0.03634133923913052 1499,2004-04-16,6.244999885559082,6.300000190734862,6.125,6.175000190734862,704400.0,0.02000815743967621,-1.0588248493756136,0.4117627259365712,73.89557525377731,70.00392019905519,-0.182642408196954,-0.33892645744654004,-0.26162101590645204,-0.5923790930724948,17.311996051258653,0.17750024795532138,0.11354906526513453,0.2934998750686644,-0.038540896617828224,0.625540646755157,0.12747948922541763,0.4595202609119111,-0.5512604756447947,85.23483403525411,13.25738967256676,0.16602038584324652,4,-0.13124990463256836,-0.3887498378753662,-0.13374996185302734,-0.48999977111816406,-0.43249988555908203,4,-0.07125695804306342,-1.2500010837194906,6.122499942779541,4.333340397575552,6.0250000953674325,1.0,6.074999809265138,-0.07125695804306342 1500,2004-04-19,6.210000038146973,6.25,6.065000057220459,6.25,285600.0,-0.005604459255962979,8.250005960470162,-0.5714305177111644,73.01590064819678,72.51861579085318,-0.13039319762022394,-0.27801353012801755,-0.21807606333454377,-0.5499048863696103,15.763358878578588,0.18499994277954102,0.14409228782477523,0.23300001621246302,-0.09603605706326501,0.5620360894881911,0.06848197957459856,0.3975180528503275,-0.46775976576703915,75.83891242847469,4.735853452608808,0.16451803663786405,4,-0.09625005722045898,-0.35374999046325684,-0.10500001907348633,-0.4549999237060547,-0.40999984741211026,0,-0.10628016801253504,-1.0588248493756136,6.244999885559082,-1.2500010837194906,6.122499942779541,4.333340397575552,6.0250000953674325,-0.10628016801253504 1501,2004-04-20,6.309999942779541,6.3125,6.2125000953674325,6.2125000953674325,610000.0,0.016103044125327814,-1.0512833052936534,-2.4374985098824373,80.2868000992644,74.99729046951549,-0.20447357507924302,-0.34946290798990454,-0.30899860935087187,-0.6416533072299888,14.256406395609778,0.10249996185302734,0.1508804881583945,0.30349991321563685,-0.03419890069952203,0.6411987271307957,0.1346505062580574,0.4723493201732163,-0.5231388769312133,99.35063487423892,26.746266383165917,0.16884940695757952,4,-0.19000005722045898,-0.44749999046325684,-0.2112499475479126,-0.554999828338623,-0.5149998664855957,1,-0.11410456366414656,8.250005960470162,6.210000038146973,-1.0588248493756136,6.244999885559082,-1.2500010837194906,6.122499942779541,-0.11410456366414656 1502,2004-04-21,6.227499961853027,6.320000171661378,6.177499771118164,6.320000171661378,664800.0,-0.013074482040355218,2.0810827529679425,-0.9487215853515574,71.52107315405053,75.69911160567995,-0.10696339205495775,-0.2332412615251318,-0.2181927713237819,-0.551936490542503,12.44009964018454,0.14250040054321378,0.16254477361577901,0.19199993610382116,-0.11402115124254131,0.4980210234501836,0.038989392430639924,0.3450104797770024,-0.38807500258953276,76.43309161459916,2.7792297037344724,0.15301054367318118,4,-0.10374999046325684,-0.3612499237060547,-0.15312504768371582,-0.44875001907348633,-0.43249988555908203,2,-0.07828184563967544,-1.0512833052936534,6.309999942779541,8.250005960470162,6.210000038146973,-1.0588248493756136,6.244999885559082,-0.07828184563967544 1503,2004-04-22,6.137499809265138,6.2125000953674325,6.125,6.204999923706055,349600.0,-0.014452051889071393,1.1212026633374708,0.7297293117579878,55.55555555555564,73.52926299726292,-0.007569429461731225,-0.11258764642986652,-0.12076132249093696,-0.4543712214667295,10.387743937156566,0.10249996185302734,0.17716674626898943,0.07887480258941704,-0.17847232442326266,0.33622192960209674,-0.04979876091692237,0.20754836609575644,-0.24040582451389714,28.431262552031573,-42.681933752082685,0.12867356350633974,4,-0.013749837875367099,-0.27124977111816495,-0.06312489509582608,-0.3262498378753671,-0.3524999618530291,3,-0.06069245692150038,2.0810827529679425,6.227499961853027,-1.0512833052936534,6.309999942779541,8.250005960470162,6.210000038146973,-0.06069245692150038 1504,2004-04-23,6.46999979019165,6.480000019073486,6.125,6.125,3506400.0,0.05417515132539363,-1.0579723765993059,-5.111099337374148,73.28247386855973,73.40570641831917,-0.31039587257844925,-0.4145583931908021,-0.4418131111135155,-0.7772558933947984,9.992525032500964,0.35500001907348633,0.1885947232111409,0.3784997940063475,0.0877232555118388,0.6692763325008562,0.23311152475909314,0.5238880632536018,-0.5221570630111936,97.59030607203344,24.520757412381116,0.14538826924725445,4,-0.2662498950958252,-0.523749828338623,-0.39562487602233887,-0.6349997520446777,-0.6949996948242179,4,-0.10664599733516555,1.1212026633374708,6.137499809265138,2.0810827529679425,6.227499961853027,-1.0512833052936534,6.309999942779541,-0.10664599733516555 1505,2004-04-26,6.429999828338622,6.482500076293945,6.25,6.4625000953674325,1283200.0,-0.006182374520887435,5.413774959880035,-0.09420372983634624,70.76167490685845,72.0727152423944,-0.2395420245890394,-0.35474534663289514,-0.390593723082616,-0.7270969997288477,10.298628187761093,0.2325000762939453,0.19287588166947867,0.3143748521804799,-0.004776370207279612,0.6335260745682394,0.15479924098660014,0.47395046337435964,-0.4076550802931411,85.31461909055477,10.445371379464376,0.15957561119387967,4,-0.22499990463256747,-0.4824998378753653,-0.3649997711181632,-0.5574998855590811,-0.6299996376037598,0,-0.09603419048584505,-1.0579723765993059,6.46999979019165,1.1212026633374708,6.137499809265138,2.0810827529679425,6.227499961853027,-0.09603419048584505 1506,2004-04-27,6.3375000953674325,6.425000190734862,6.3125,6.425000190734862,1704400.0,-0.014385650923895876,1.5714301284461984,2.6922885061179356,63.120587842736995,70.64989946375259,-0.11833498773200102,-0.24175894267453302,-0.28771809864882325,-0.6256714413788353,10.621273537892751,0.11749982833862216,0.18913504656915325,0.20100011825561648,-0.11889041955250246,0.5208906560637354,0.04105484935155701,0.36094538715967595,-0.24153049480219746,59.44057343157313,-14.266152350937588,0.1599452689040593,4,-0.13250017166137784,-0.2962501049041757,-0.4512500762939462,-0.4400000572204599,-0.5425000190734872,1,-0.08481260694977666,5.413774959880035,6.429999828338622,-1.0579723765993059,6.46999979019165,1.1212026633374708,6.137499809265138,-0.08481260694977666 1507,2004-04-28,6.300000190734862,6.4000000953674325,6.2750000953674325,6.4000000953674325,205600.0,-0.005917144626156556,1.5000023841880203,1.1428548073307938,60.508095450372714,69.10530408659696,-0.042157320904211204,-0.18105374519944828,-0.23958056180458076,-0.5765789006694133,10.656291674338343,0.125,0.18671002535011372,0.14287519454955966,-0.16227039620051897,0.4480207852996383,-0.009697600825479213,0.29544798992459853,-0.14218571405303404,48.95109185682326,-22.581765269116097,0.15257279537503915,4,-0.026250123977660245,-0.25875020027160556,-0.4481252431869498,-0.38375020027160556,-0.517500400543212,2,-0.08015874589711902,1.5714301284461984,6.3375000953674325,5.413774959880035,6.429999828338622,-1.0579723765993059,6.46999979019165,-0.08015874589711902 1508,2004-04-29,6.21999979019165,6.2874999046325675,6.1500000953674325,6.262499809265138,914000.0,-0.01269847589224915,1.9729621057081332,0.4250005960470175,56.34407287801122,67.15513715595628,0.05937141781940447,-0.07953454491150147,-0.15698694158160897,-0.48513378543114705,10.36563132075406,0.15000009536742986,0.17837354790786542,0.046624803543091176,-0.23331999258579916,0.3265695996719815,-0.09334759452135355,0.1865972016075359,0.2625002861022949,26.573362214764746,-43.28813119611233,0.13997239806444514,4,0.05375027656555176,-0.15374970436096191,-0.3774998188018799,-0.30374979972839355,-0.4349999427795419,3,-0.06832793058416009,1.5000023841880203,6.300000190734862,1.5714301284461984,6.3375000953674325,5.413774959880035,6.429999828338622,-0.06832793058416009 1509,2004-04-30,6.237500190734862,6.237500190734862,6.139999866485597,6.237500190734862,308800.0,0.0028135693140711737,1.0,-0.0,56.991527649700664,65.37465126723448,0.04547778435654326,-0.0875436574646633,-0.17437752421276898,-0.4912110233988889,10.901370927320238,0.0975003242492658,0.18012262205736818,0.055250191688537065,-0.2207879431688795,0.33128832654595364,-0.08276887574017078,0.1932692591172449,0.2383498859405524,28.467230517558985,-39.830392446397994,0.13801906742870826,4,0.06624984741211026,-0.14500021934509189,-0.41375017166137606,-0.32125020027160556,-0.440000057220459,4,-0.07254514300374604,1.9729621057081332,6.21999979019165,1.5000023841880203,6.300000190734862,1.5714301284461984,6.3375000953674325,-0.07254514300374604 1510,2004-05-03,6.170000076293945,6.2125000953674325,6.0999999046325675,6.210000038146973,93600.0,-0.01082166130290163,3.9999999999998814,-100.0,53.815272118926615,62.43337038053028,0.11924733978277491,-0.008051841710477348,-0.10513184694604583,-0.41292354750777704,11.365671521368725,0.13750028610229492,0.17651621125106587,-0.020124936103821156,-0.28451325238158187,0.24426338017393956,-0.15231909424270107,0.11206922203505876,0.29241599197387647,21.538495396691758,-45.31409290517263,0.1321941581388802,5,0.12124991416931152,-0.022500038146972656,-0.35812509059906006,-0.2537500858306885,-0.3724999427795419,0,-0.06401944506356838,1.0,6.237500190734862,1.9729621057081332,6.21999979019165,1.5000023841880203,6.300000190734862,-0.06401944506356838 1511,2004-05-04,6.142499923706055,6.199999809265138,6.102499961853027,6.1624999046325675,304400.0,-0.004457074918613135,1.0526328998288206,0.4999999999999778,54.80571767581244,60.57610866072604,0.13464869572057125,0.03170632156538833,-0.07544434152947055,-0.37448684377786545,11.855063496455703,0.09749984741211026,0.16384544300828807,-0.05437507629394567,-0.3057023669733532,0.19695221438546184,-0.18003872163364942,0.07128856904575809,0.2981711747436515,14.166664017573241,-51.34049480100016,0.12566364533970364,5,0.14875006675720215,0.005000114440917969,-0.3543750047683716,-0.22624993324279785,-0.34999990463256836,1,-0.05575901297928654,3.9999999999998814,6.170000076293945,1.0,6.237500190734862,1.9729621057081332,6.21999979019165,-0.05575901297928654 1512,2004-05-05,6.2874999046325675,6.2874999046325675,6.137499809265138,6.137499809265138,746800.0,0.02360602079405938,1.0,-7.500011920940568,56.49605914881217,60.68060905997677,-0.001056333898962869,-0.10053028793323637,-0.2169299265683211,-0.5067977152381209,11.978813029102751,0.15000009536742986,0.1575620270122311,0.07924990653991593,-0.1665253283306951,0.32502514141052696,-0.043637710895390036,0.2021375239752219,0.13273092218811033,100.0,34.678495627467456,0.12288761743530566,5,0.0037500858306893647,-0.13999986648559481,-0.49937498569488437,-0.37124991416931064,-0.49249982833862216,2,-0.07832999376679961,1.0526328998288206,6.142499923706055,3.9999999999998814,6.170000076293945,1.0,6.237500190734862,-0.07832999376679961 1513,2004-05-06,6.21750020980835,6.25,6.175000190734862,6.25,464400.0,-0.011133152427190152,3.6154026732397804,-0.21666513019235856,48.87065006111739,57.96818419248318,0.09106083697405332,-0.020143335837017773,-0.14657463250181024,-0.4237883668583473,12.109250140264201,0.11249971389770508,0.13335197297473034,0.0020002126693725586,-0.2353235859962597,0.2393240113350048,-0.11666168666344312,0.12066211200218824,0.1835167616810418,62.666829427083805,-0.13016403935053944,0.11866189933281593,5,0.07374978065490723,-0.07000017166137695,-0.430625319480896,-0.3012502193450928,-0.4875001907348633,3,-0.06996387695017192,1.0,6.2874999046325675,1.0526328998288206,6.142499923706055,3.9999999999998814,6.170000076293945,-0.06996387695017192 1514,2004-05-07,6.21999979019165,6.235000133514403,6.0999999046325675,6.175000190734862,291600.0,0.00040202336935313276,2.599992370634658,-1.3846119987675787,50.42193048639405,55.708212590209364,0.05517124828712472,-0.011621896508002827,-0.14827925337724412,-0.4119341490670285,12.039752311010767,0.13500022888183594,0.1201221491785045,-0.0028751850128170275,-0.23045549546387356,0.2247051254382395,-0.1166653402383453,0.11091497021271124,0.16295615728633184,63.999938964844226,2.734820070865986,0.11379015522552831,5,0.04250025749206454,-0.07249975204467773,-0.4331248998641968,-0.30374979972839355,-0.422499656677247,4,-0.0699356844779152,3.6154026732397804,6.21750020980835,1.0,6.2874999046325675,1.0526328998288206,6.142499923706055,-0.0699356844779152 1515,2004-05-10,5.987500190734862,6.1875,5.9375,6.1875,384800.0,-0.03737935808670245,1.5000023841880648,-4.44447976602975,37.76091685948258,52.89047136984776,0.2439558902359007,0.22575793321539628,0.08023456355528147,-0.16784379723417242,12.049011227699932,0.2824997901916504,0.12387931529036056,-0.2311247825622571,-0.4732397024734061,0.01099013734889187,-0.3521822425178316,-0.11006732260668262,0.3784783941723946,14.285772673953431,-40.42012475827061,0.12105745995557445,5,0.18124985694885343,0.2174997329711923,-0.12187528610229403,-0.07125020027160556,-0.1125001907348624,0,-0.031732785163742894,2.599992370634658,6.21999979019165,3.6154026732397804,6.21750020980835,1.0,6.2874999046325675,-0.031732785163742894 1516,2004-05-11,5.940000057220459,5.987500190734862,5.877500057220459,5.949999809265138,198800.0,-0.007933216200628368,1.5882227545313612,0.04999880790597184,38.7914248863305,50.47750797384306,0.25606940247705356,0.276818272402263,0.1252102473586767,-0.10835260292657178,12.559971467208387,0.11000013351440341,0.07624747847908164,-0.2718749284744266,-0.5372587312046653,-0.0064911257441879755,-0.4045668298395464,-0.13918302710930686,0.3917002408942176,15.243908112282432,-35.19704256020974,0.1326919013651194,5,0.1424999237060547,0.24000000953674316,-0.07437515258789062,-0.02375006675720215,0.017499923706054688,1,-0.0239898859147043,1.5000023841880648,5.987500190734862,2.599992370634658,6.21999979019165,3.6154026732397804,6.21750020980835,-0.0239898859147043 1517,2004-05-12,5.9000000953674325,5.940000057220459,5.875,5.940000057220459,192400.0,-0.0067340002470881455,2.250005960470162,4.000095369795941,40.365120037264845,48.70206876931569,0.2607869120740185,0.32356261458254654,0.15983165110644304,-0.05587366832160079,13.541034041306126,0.06500005722045898,0.028705317539101216,-0.30562489032745255,-0.5943965705440428,-0.01685321011086227,-0.45001073043574724,-0.16123905021915785,0.38628017865782205,6.666692097982008,-44.635059259512474,0.14438584010829494,5,0.18124985694885165,0.2787499427795401,-0.02187514305114835,0.016249895095824307,0.12750005722045898,2,-0.018220351619714914,1.5882227545313612,5.940000057220459,1.5000023841880648,5.987500190734862,2.599992370634658,6.21999979019165,-0.018220351619714914 1518,2004-05-13,5.9000000953674325,5.9124999046325675,5.8375000953674325,5.875,397200.0,0.0,2.0000095367977697,-0.625002980235117,18.333336865461817,44.406714237733595,0.2353734153628233,0.32257752310271837,0.1534556664073614,-0.04326800657359975,14.060087215252231,0.07499980926513494,-0.006574010211627623,-0.2944998979568476,-0.6124272770777814,0.023427481164086217,-0.45346358751731497,-0.13553620839638025,0.33692654577479164,15.723268931333125,-28.495453049530028,0.15896368956046697,5,0.16249990463256747,0.25999999046325595,-0.008750200271607333,0.016249895095824307,0.22499990463256747,3,-0.017796613114621995,2.250005960470162,5.9000000953674325,1.5882227545313612,5.940000057220459,1.5000023841880648,5.987500190734862,-0.017796613114621995 1519,2004-05-14,5.800000190734862,5.8499999046325675,5.752500057220459,5.8499999046325675,609200.0,-0.01694913610443638,2.900016212556112,-1.9999809265863602,17.18750388051238,40.33696221124312,0.29814020200875024,0.40847240256511164,0.2433682664139516,0.0688840404077089,14.03490502208517,0.14750003814697354,-0.041584291793062,-0.3722498178482061,-0.7344937763776196,-0.01000585931879261,-0.5533717971129128,-0.19112783858349935,0.3810067339988912,10.919572359225938,-26.93998016775562,0.1811219792647069,5,0.21999979019165128,0.31749987602233976,0.11874973773956388,0.11624979972839444,0.3624997138977051,4,-0.012068994717137627,2.0000095367977697,5.9000000953674325,2.250005960470162,5.9000000953674325,1.5882227545313612,5.940000057220459,-0.012068994717137627 1520,2004-05-17,5.550000190734863,5.75,5.474999904632568,5.75,1289600.0,-0.04310344685839118,1.7500035762820971,4.000019073595468,14.76509952563751,35.88800463900146,0.5039389892699067,0.639267204637278,0.4796038004164487,0.32930663566092555,14.903648006052286,0.32500028610229403,-0.07503481003660184,-0.5892498254775997,-1.045155641520524,-0.1333440094346754,-0.8172027334990624,-0.3612969174561371,0.562445635196763,14.634193996786376,-19.648856376314367,0.22795290802146226,5,0.3312497138977051,0.42874979972839355,0.368749737739563,0.36624979972839355,0.6274995803833008,0,0.04459458275203576,2.900016212556112,5.800000190734862,2.0000095367977697,5.9000000953674325,2.250005960470162,5.9000000953674325,0.04459458275203576 1521,2004-05-18,5.5900001525878915,5.65500020980835,5.550000190734863,5.5625,210800.0,0.007207200086191801,-3.000018165304269,-0.13750089407052873,18.303566486859282,31.644394343228925,0.42166795517228906,0.571881631254902,0.42739049440769517,0.2995088237508492,15.460116947899449,0.10500001907348633,-0.11356751172238422,-0.5132498741149893,-1.022922199728744,-0.0035775485012345953,-0.7680860369218667,-0.25841371130811197,0.407705407509904,24.731228003970756,-7.378482856067421,0.2548361628068773,5,0.27249979972839267,0.3887498378753653,0.32874977588653476,0.3262498378753653,0.5899996757507306,1,0.050983871132842085,1.7500035762820971,5.550000190734863,2.900016212556112,5.800000190734862,2.0000095367977697,5.9000000953674325,0.050983871132842085 1522,2004-05-19,5.739999771118164,5.892499923706055,5.612500190734863,5.625,1984800.0,0.026833562510875764,-3.0000136239782016,4.181786655569292,29.83191677862993,29.52897953406365,0.20767768127689745,0.404211229247756,0.26828062989911494,0.16072708865434393,15.703242924509627,0.3024997711181632,-0.14245469741335626,-0.3388752460479738,-0.8697172401048343,0.1919667480088867,-0.6042962430764041,-0.07345424901954356,0.16361877099589073,60.571398053850565,26.6145825048403,0.2654209970284302,5,0.11500024795532227,0.23875021934509277,0.17562520503997803,0.17625021934509277,0.4225001335144034,2,0.03789202412563508,-3.000018165304269,5.5900001525878915,1.7500035762820971,5.550000190734863,2.900016212556112,5.800000190734862,0.03789202412563508 1523,2004-05-20,5.764999866485597,5.7874999046325675,5.695000171661378,5.739999771118164,11600.0,0.004355417485071067,1.6428430324044276,0.2173925663012367,30.27136541212913,27.290027859145326,0.12487188862299003,0.36878110474165027,0.23669079624249534,0.1472041372238584,16.354597513155056,0.09249973297118963,-0.17289576942809415,-0.2952501535415637,-0.8432917849231867,0.2527914778400593,-0.5692709692323756,-0.02122933785075176,0.1275000572204581,69.46106553398357,33.37189522007292,0.2740208156908116,5,0.06625008583068759,0.21375012397766024,0.14750015735626132,0.15125012397766024,0.35500001907348544,3,0.04553344183550134,-3.0000136239782016,5.739999771118164,-3.000018165304269,5.5900001525878915,1.7500035762820971,5.550000190734863,0.04553344183550134 1524,2004-05-21,5.78000020980835,5.795000076293945,5.7125000953674325,5.7125000953674325,54800.0,0.0026019676791246837,-1.44443973494967,2.6999942779757977,32.96942367621352,26.757639727670988,0.04569976581762525,0.31561922178894264,0.21755699173569631,0.14344559092222475,15.606248812981901,0.08249998092651278,-0.22051494571881936,-0.245749831199646,-0.7716076971545709,0.2801080347552789,-0.508678764177108,0.017179101777816008,0.11249971389770508,73.05396197409434,33.67328346779279,0.2629289329774623,5,-0.04875016212463379,0.19874978065490723,0.14249980449676514,0.13624978065490723,0.3799996376037589,4,0.05968854284922065,1.6428430324044276,5.764999866485597,-3.0000136239782016,5.739999771118164,-3.000018165304269,5.5900001525878915,0.05968854284922065 1525,2004-05-24,5.8125,5.8474998474121085,5.707499980926514,5.800000190734862,982000.0,0.005622800867117528,2.393956558428849,0.18518204552199244,35.652160572404256,26.408832581679185,-0.01590716023934391,0.24715783033861705,0.18403698891669773,0.12149276459471992,14.679191818490601,0.13999986648559481,-0.25442391614008564,-0.1823750495910641,-0.6800524423857421,0.31530234320361394,-0.4312137459884031,0.06646364680627492,-0.33750009536743164,76.64233983131786,32.664768232061846,0.2488386963973392,5,-0.10500001907348633,0.16624999046325684,0.17250001430511475,0.10374999046325684,0.315000057220459,0,0.06021503735614053,-1.44443973494967,5.78000020980835,1.6428430324044276,5.764999866485597,-3.0000136239782016,5.739999771118164,0.06021503735614053 1526,2004-05-25,5.800000190734862,5.875,5.78000020980835,5.824999809265138,621200.0,-0.0021505048198086074,-1.9230893378523115,-2.0,26.04420462741271,24.81761975836228,-0.028334437331783313,0.22906932488446863,0.19575328534148984,0.1443344140904408,13.636111902507569,0.09499979019165039,-0.2952071327788355,-0.16799986362457364,-0.6454122355050957,0.30941250825594846,-0.4067060495648347,0.07070632231568741,-0.31755028724670353,66.9643495764657,28.830943939685554,0.238706185940261,5,-0.10625028610229403,0.17874979972839444,0.18499982357025235,0.11624979972839444,0.34999990463257014,1,0.06508613240846683,2.393956558428849,5.8125,-1.44443973494967,5.78000020980835,1.6428430324044276,5.764999866485597,0.06508613240846683 1527,2004-05-26,5.795000076293945,5.832499980926514,5.769999980926514,5.800000190734862,568000.0,-0.000862088668359795,-1.2727146622277707,0.20000762951089862,27.821489986408253,25.871858994022993,-0.04447156490422888,0.204796275439322,0.19828372863408816,0.15871442777812206,12.861427774687872,0.0625,-0.3010523841685888,-0.147749972343445,-0.6041860212437955,0.3086860765569055,-0.37596799679362025,0.08046805210673025,-0.29684816894531263,55.55555555555534,19.677577325797074,0.22821802445017536,5,-0.11125016212463379,0.18374991416931152,0.1962498426437378,0.12124991416931152,0.35249996185302734,2,0.06643653959895968,-1.9230893378523115,5.800000190734862,2.393956558428849,5.8125,-1.44443973494967,5.78000020980835,0.06643653959895968 1528,2004-05-27,5.795000076293945,5.8125,5.7750000953674325,5.795000076293945,1322800.0,0.0,1.1428610354222926,-0.0,27.631578286928686,27.032311705847025,-0.06809283591477033,0.1805823839190337,0.19866455603469468,0.16747103070392555,12.983428763050236,0.03749990463256747,-0.306914126970141,-0.12649998664855922,-0.567913330183262,0.3149133568861435,-0.34720665841591014,0.09420668511879171,-0.28177424523925776,52.2388569574092,19.095320735906284,0.22070667176735131,5,-0.11125016212463379,0.18374991416931152,0.19999992847442627,0.12124991416931152,0.3575000762939462,3,0.06341670811049371,-1.2727146622277707,5.795000076293945,-1.9230893378523115,5.800000190734862,2.393956558428849,5.8125,0.06341670811049371 1529,2004-05-28,5.7849998474121085,5.8499999046325675,5.739999771118164,5.8499999046325675,1045200.0,-0.00172566501297311,2.384616513223022,-100.0,36.08244990096206,29.400906191994196,-0.06754751494143019,0.16331763347803907,0.21208045300788658,0.18182772422400095,13.083804641940214,0.11000013351440341,-0.3143606572330402,-0.11387519836425852,-0.5329105980319158,0.3051602013033987,-0.3233928981980867,0.09564250146956965,-0.25730304959960826,46.26857173765081,10.29601117305348,0.2095176998338284,5,-0.0637497901916495,0.19375014305114835,0.2100001573562631,0.13125014305114835,0.3900003433227539,4,0.05790839187261754,1.1428610354222926,5.795000076293945,-1.2727146622277707,5.795000076293945,-1.9230893378523115,5.800000190734862,0.05790839187261754 1530,2004-05-31,5.7750000953674325,5.8125,5.7125000953674325,5.7125000953674325,124400.0,-0.0017285656540075856,-2.199996948242159,-0.9615376150827128,38.0434737538994,31.594229221665323,-0.02489285887372894,0.14989276248316763,0.2290768711008111,0.1958905966415978,13.54240017493209,0.09999990463256747,-0.30234314441376675,-0.1041249513626088,-0.5062484297144758,0.2979985269892582,-0.30518669053854186,0.09693678781332427,-0.23341116946743234,38.46156103372509,-0.12753913313244425,0.2010617391759333,5,-0.022500038146973544,0.2037498950958243,0.29999983310699374,0.17124986648559481,0.36749982833862216,0,0.06666662262975787,2.384616513223022,5.7849998474121085,1.1428610354222926,5.795000076293945,-1.2727146622277707,5.795000076293945,0.06666662262975787 1531,2004-06-01,5.800000190734862,5.875,5.739999771118164,5.7750000953674325,526400.0,0.004329020771356218,-1.8420878276974968,0.40000152587887783,42.59259651717977,33.01208252594864,-0.01896629952535278,0.10320941841093045,0.2108634433641905,0.17486082169811556,13.85817018211492,0.13500022888183594,-0.278462806671925,-0.06199986934661972,-0.4456443730787605,0.32164463438552104,-0.2538221212126901,0.12982238251945066,-0.24507482187086183,53.84624413489871,10.755721531589103,0.19182225186607033,6,-0.015000104904173917,0.14999985694885343,0.27624976634979337,0.14749979972839444,0.4499998092651376,1,0.05646549236476872,-2.199996948242159,5.7750000953674325,2.384616513223022,5.7849998474121085,1.1428610354222926,5.795000076293945,0.05646549236476872 1532,2004-06-02,5.795000076293945,5.875,5.75,5.75,316000.0,-0.000862088668359795,-4.555546136565931,1.7999961853174142,42.2794084132327,34.34630952607126,-0.0059719428504623195,0.07317245405100259,0.2250692913401675,0.18400215614662407,13.63111547690875,0.125,-0.22408626092218675,-0.042374992370605824,-0.37018457316161424,0.2854345884204026,-0.20627978276611003,0.12152979802489838,-0.2272717221845051,50.76924882697963,4.042754724151202,0.16390479039550415,6,-0.0037500858306884766,0.1424999237060547,0.32812488079071045,0.15249991416931152,0.5299997329711923,2,0.06125970912851453,-1.8420878276974968,5.800000190734862,-2.199996948242159,5.7750000953674325,2.384616513223022,5.7849998474121085,0.06125970912851453 1533,2004-06-03,5.78249979019165,5.795000076293945,5.737500190734862,5.795000076293945,364800.0,-0.0021570812662161654,8.199771123402774,-0.2777836646462934,48.5231734728944,36.0745039479247,0.0103613698345697,0.05419105652077327,0.24593331109492134,0.19981466331819586,13.425297824902854,0.05749988555908292,-0.17434807944893027,-0.033125257492065074,-0.3082274321881098,0.24197691720397962,-0.17067634484008742,0.10442582985595728,-0.20248057024658817,43.07676055718056,-7.8411994544987635,0.1375510873480222,6,0.008750200271606445,0.09875011444091797,0.3750002384185791,0.16500020027160645,0.7975001335144043,3,0.06312153241655794,-4.555546136565931,5.795000076293945,-1.8420878276974968,5.800000190734862,-2.199996948242159,5.7750000953674325,0.06312153241655794 1534,2004-06-04,5.7849998474121085,5.800000190734862,5.737500190734862,5.795000076293945,308800.0,0.0004323488648800833,5.2498569521272005,0.8000000000000711,84.05789489687918,41.45291887286634,0.009661056157299619,0.018372939751285067,0.24756577247783618,0.1970424654750209,13.786686467567671,0.0625,-0.14769206802398926,-0.00887520313263046,-0.20752509562230248,0.18977468935704156,-0.10820014937746603,0.0904497431122051,-0.19318139626484854,44.61525821113984,-10.442402263161789,0.09932494624483586,6,0.008750200271607333,0.09625005722045987,0.3850002288818368,0.16250014305114835,0.7950000762939462,4,0.06352641570771733,8.199771123402774,5.78249979019165,-4.555546136565931,5.795000076293945,-1.8420878276974968,5.800000190734862,0.06352641570771733 1535,2004-06-07,5.797500133514403,5.797500133514403,5.737500190734862,5.75,381200.0,0.002160810100606536,1.5263062791749176,-4.749904634750586,82.67710149628996,47.74546296940826,-0.005800728895896334,-0.009582829106673962,0.23507633624996593,0.18410045176580514,13.931191755737327,0.059999942779541016,-0.12176574359210068,0.013125085830687944,-0.16348682841840034,0.18973700007977623,-0.0751808712938562,0.10143104295523209,-0.19435442041303386,43.6363825522438,-14.627101551929243,0.08830595712454427,6,-0.0037500858306875884,0.08374977111816495,0.4006248712539682,0.14999985694885343,0.8424997329711932,0,0.06511428176399559,5.2498569521272005,5.7849998474121085,8.199771123402774,5.78249979019165,-4.555546136565931,5.795000076293945,0.06511428176399559 1536,2004-06-08,5.797500133514403,5.8125,5.7750000953674325,5.78000020980835,267200.0,0.0,-1.7272506588987104,0.3684184108818835,67.16418760230607,52.11687381561913,-0.00692041162529744,-0.021930323395113582,0.23597395757463868,0.18353449091034513,13.677722914785484,0.03749990463256747,-0.10098394707700908,0.020250082015990323,-0.14073289327341953,0.18123305730540018,-0.06024140562871416,0.10074156966069481,-0.18348024893708903,43.6363825522438,-13.742995040206537,0.08049148764470485,6,-0.0037500858306875884,0.08374977111816495,0.42187488079071134,0.14999985694885343,0.8074998855590829,1,0.059508371236985935,1.5263062791749176,5.797500133514403,5.2498569521272005,5.7849998474121085,8.199771123402774,5.78249979019165,0.059508371236985935 1537,2004-06-09,5.792500019073486,5.797500133514403,5.75,5.762499809265138,226400.0,-0.0008624604270403013,1.374980628702959,1.7143051771117528,59.32202293975414,55.63803433259974,-0.0025839551927315796,-0.02676925364272975,0.2428798396249654,0.18813340964140668,13.47476072400475,0.04750013351440341,-0.08576582155357748,0.020624971389770153,-0.12994299682807053,0.17119293960761084,-0.05465901271915019,0.0959089554986905,-0.16804092987926467,73.33329094770068,16.75999539690173,0.07528398410892027,6,0.0012500286102294922,0.08874988555908203,0.4268749952316284,0.1549999713897705,0.8200001716613761,2,0.07898143796634649,-1.7272506588987104,5.797500133514403,1.5263062791749176,5.797500133514403,5.2498569521272005,5.7849998474121085,0.07898143796634649 1538,2004-06-10,5.795000076293945,5.795000076293945,5.760000228881836,5.760000228881836,188000.0,0.0004316024535566676,1.0,1.1666534212827175,55.55547706425281,57.80170401740982,-0.005681480817461448,-0.03956763378664441,0.24211210375469605,0.18504303509024211,13.032965131410515,0.034999847412109375,-0.05906318807347777,0.02837502956390381,-0.11022957726082527,0.1669796363886329,-0.040927273848461176,0.0976773329762688,-0.16051935066749223,76.66670905229991,21.261952243442693,0.0693023034123647,6,-0.0012500286102294922,0.06749987602233887,0.42437493801116943,0.15249991416931152,0.8449997901916513,3,0.09145810629741025,1.374980628702959,5.792500019073486,-1.7272506588987104,5.797500133514403,1.5263062791749176,5.797500133514403,0.09145810629741025 1539,2004-06-11,5.730000019073486,5.800000190734862,5.730000019073486,5.800000190734862,203200.0,-0.011216575731613831,1.0000000000000253,-2.0000136239781763,25.37328304035222,56.393905049237915,0.0566541884993752,0.020995761340357078,0.30280563694344576,0.2486696295592914,12.176097023683628,0.07000017166137606,-0.036706480464832936,-0.03312501907348597,-0.17171632822517413,0.10546629007820219,-0.1024206736493305,0.03617063550235855,-0.08589852247209162,0.0,-50.5406049198917,0.06929565457584429,6,0.07249999046325684,0.125,0.4893749952316284,0.2174999713897705,0.9124999046325684,4,0.14834204219950586,1.0,5.795000076293945,1.374980628702959,5.792500019073486,-1.7272506588987104,5.797500133514403,0.14834204219950586 1540,2004-06-14,5.797500133514403,5.800000190734862,5.752500057220459,5.800000190734862,200800.0,0.01178012464506617,36.999237078008065,0.03571501556528952,49.43819261538856,57.154526837927776,-0.008178734351414363,-0.02847130683746979,0.23322587005804163,0.18017461857438466,10.00930997033724,0.07000017166137606,-0.011727480713992655,0.022000098228454057,-0.07417135243412698,0.1181715488910351,-0.02608562710283646,0.07008582355974458,-0.14416269677706417,81.8183394503356,31.97735772056675,0.048085725331290505,6,0.004999876022339755,0.03374981880188077,0.40749990940094083,0.14999985694885343,0.7774996757507342,0,0.13497193137920727,1.0000000000000253,5.730000019073486,1.0,5.795000076293945,1.374980628702959,5.792500019073486,0.13497193137920727 1541,2004-06-15,5.875,5.875,5.767499923706055,5.7750000953674325,2083200.0,0.013367807624114159,1.150003576282097,-39.999046347510614,63.55926176167302,59.51895498775448,-0.0826082102219976,-0.08803873461641487,0.1546652063418943,0.10188090800244254,7.600040051987842,0.10750007629394531,0.0029971962050749923,0.085249972343445,0.028382085784572908,0.1421178589023171,0.05681602906400851,0.11368391562288149,-0.2127960607321544,100.0,48.779995720895975,0.028433943279436203,6,-0.07249999046325684,-0.14374995231628418,0.31187498569488525,0.07249999046325684,0.682499885559082,1,0.13021274323159093,36.999237078008065,5.797500133514403,1.0000000000000253,5.730000019073486,1.0,5.795000076293945,0.13021274323159093 1542,2004-06-16,5.957499980926514,6.0,5.8499999046325675,5.8499999046325675,804800.0,0.014042549944938587,-1.7906974681073495,1.075001788141067,71.5231085404783,62.07450332859715,-0.15604309966330554,-0.1616990671575529,0.0703487303512027,0.018300315395867628,7.196191361127675,0.15000009536743253,0.019133117517223575,0.15687494277954084,0.06665773679887721,0.24709214876020447,0.11176633978920947,0.2019835457698722,-0.28678419922938225,84.25925108303855,31.797983793049212,0.0451086029903317,6,-0.09249997138977051,-0.2200000286102295,0.17375004291534424,-0.009999990463256836,0.5374999046325684,2,0.1086865363357119,1.150003576282097,5.875,36.999237078008065,5.797500133514403,1.0000000000000253,5.730000019073486,0.1086865363357119 1543,2004-06-17,6.0275001525878915,6.09499979019165,6.0,6.0,1875600.0,0.011749923942172114,-5.909037314468026,0.25581519135573083,77.71426017922552,61.36965502663563,-0.20968591076703103,-0.22242910131346338,-0.0010949636940784657,-0.05138644415031113,7.00870116499969,0.13749980926513672,0.03218975169561311,0.21375010013580376,0.07964976072139418,0.34785043955021333,0.14669993042859897,0.28080026984300854,-0.33702731779258777,81.50693700519973,27.09484745500815,0.06705016970720472,6,-0.11500024795532315,-0.24250030517578214,0.1024998426437369,-0.08000016212463468,0.4375,3,0.09705516770427658,-1.7906974681073495,5.957499980926514,1.150003576282097,5.875,36.999237078008065,5.797500133514403,0.09705516770427658 1544,2004-06-18,6.125,6.125,6.0374999046325675,6.059999942779541,2440800.0,0.016175834913956466,1.6923082566115522,2.3636253294492233,83.33325764504696,61.4425612653864,-0.2837211188806519,-0.3085781608647382,-0.09893513904918017,-0.14760356052846557,6.931875967133457,0.09749984741210849,0.04961771344224708,0.2939999580383299,0.10194458493434944,0.48605533114231037,0.1979722714863401,0.3900276445903197,-0.40216500877298866,100.0,41.770432713802144,0.0960276865519902,6,-0.19749999046325684,-0.3250000476837158,-0.013749957084655762,-0.17750000953674316,0.33249998092651367,4,0.08408161085479127,-5.909037314468026,6.0275001525878915,-1.7906974681073495,5.957499980926514,1.150003576282097,5.875,0.08408161085479127 1545,2004-06-21,6.1624999046325675,6.1624999046325675,6.125,6.125,932000.0,0.006122433409398775,1.0000000000000473,0.5769211018596496,83.72084977125182,63.282190395269254,-0.29502609788575906,-0.33572532407008016,-0.13634663628151866,-0.1835896514722366,7.299258501427835,0.03749990463256747,0.06515995225376514,0.3139998674392688,0.07180380686801424,0.5561959280105233,0.1929018371536415,0.43509789772489604,-0.39944841252825736,100.0,39.51338253425432,0.12109803028562746,6,-0.21624994277954013,-0.3437499999999991,-0.09374988079070956,-0.21499991416931064,0.25500011444091886,0,0.07789047083191902,1.6923082566115522,6.125,-5.909037314468026,6.0275001525878915,-1.7906974681073495,5.957499980926514,0.07789047083191902 1546,2004-06-22,6.177499771118164,6.1875,6.15500020980835,6.167500019073486,679200.0,0.0024340554511523838,1.1666375268219025,0.2666607326780578,84.93144003790319,66.12768118395248,-0.27988757052721347,-0.33834070089854507,-0.15116255411389723,-0.19657393961454517,7.93090514616486,0.03249979019165039,0.06682691184293876,0.3101247549057007,0.02825385537944225,0.5919956544319591,0.16918930514257102,0.45106020466883034,-0.36651446951046296,97.03697005746064,33.86208968039871,0.14093544976312933,6,-0.2187497615814209,-0.3087496757507324,-0.24749982357025146,-0.22999978065490723,0.24750041961669833,1,0.06434642701330673,1.0000000000000473,6.1624999046325675,1.6923082566115522,6.125,-5.909037314468026,6.0275001525878915,0.06434642701330673 1547,2004-06-23,6.179999828338622,6.210000038146973,6.170000076293945,6.184999942779541,1854400.0,0.0004047037334014014,-2.2000457770656903,-0.5000238424491852,86.97672149181182,69.61893056479238,-0.24768724290733957,-0.32729947495655853,-0.15183393234345122,-0.19558637241010146,8.586782604865448,0.039999961853027344,0.07073947750604503,0.2933748245239247,-0.01865692816995068,0.6054065772178001,0.13735894817698657,0.44939070087086286,-0.3163024689559988,85.71418840059721,19.170974309558346,0.15601587634693784,6,-0.20999979972839267,-0.2687497138977042,-0.25937485694885165,-0.23249983787536532,0.32000017166137784,2,0.06108415335052575,1.1666375268219025,6.177499771118164,1.0000000000000473,6.1624999046325675,1.6923082566115522,6.125,0.06108415335052575 1548,2004-06-24,6.1624999046325675,6.199999809265138,6.125,6.199999809265138,1301200.0,-0.0028317029437133767,2.999999999999858,7.499809269501217,84.16288577403377,76.15110864631255,-0.19285621094743277,-0.2960335182656664,-0.1358141692775705,-0.17418616061807324,9.08524764094398,0.0749998092651376,0.08524789816564748,0.2574999094009387,-0.07445986848611241,0.5894596872879898,0.09152002045741359,0.4234797983444638,-0.24339411664764832,72.4637120292788,3.0167696256270915,0.1659798889435254,6,-0.18124985694885165,-0.20999979972839267,-0.2456248998641959,-0.21499991416931064,0.36250019073486506,3,0.053955372993444106,-2.2000457770656903,6.179999828338622,1.1666375268219025,6.177499771118164,1.0000000000000473,6.1624999046325675,0.053955372993444106 1549,2004-06-25,6.119999885559082,6.175000190734862,6.102499961853027,6.1624999046325675,463600.0,-0.00689655492595409,1.1481361128575667,1.1333367241838932,77.68238305619495,79.28935202862438,-0.0997016091735512,-0.23942474781032885,-0.09926782597502104,-0.127195039633337,9.80129944604077,0.07250022888183505,0.10305466331707436,0.19824988842010516,-0.14192059924641764,0.538420376086628,0.028164644586843757,0.36833513225336656,-0.1543510175482341,16.278987242951686,-54.101635920612324,0.17008524383326137,6,-0.13124990463256836,-0.16124987602233887,-0.21499991416931152,-0.1724998950958252,0.5525002479553214,4,0.056372593705905416,2.999999999999858,6.1624999046325675,-2.2000457770656903,6.179999828338622,1.1666375268219025,6.177499771118164,0.056372593705905416 1550,2004-06-28,6.1599998474121085,6.1624999046325675,6.102499961853027,6.125,1704400.0,0.006535941601471418,2.000000000000089,-0.823525451873124,79.11644555974576,81.01792800618801,-0.09261263485588955,-0.2625644269272893,-0.14375109012526543,-0.16314423010538093,10.369361882919215,0.05999994277954013,0.12479056447432946,0.21899986267089755,-0.1296719118823617,0.5676716372241568,0.044663975394267474,0.3933357499475276,-0.15525479217948046,53.48822767516462,-19.437807767785813,0.17433588727662966,6,-0.12999987602233798,-0.20124983787536532,-0.30499982833862216,-0.21249985694885165,0.502500057220459,0,0.04829547741618678,1.1481361128575667,6.119999885559082,2.999999999999858,6.1624999046325675,-2.2000457770656903,6.179999828338622,0.04829547741618678 1551,2004-06-29,6.127500057220459,6.147500038146973,6.112500190734862,6.127500057220459,210400.0,-0.005275940096865939,-1.3333439298088665,0.0,75.76924882698005,81.48972137135488,-0.022941619012290637,-0.21531022535854216,-0.11942847764912123,-0.12714070162320112,11.448352117102289,0.047499656677246094,0.15975695110828347,0.17012507915496844,-0.18141455917471738,0.5216647174846543,-0.005644740009874916,0.3458948983198118,-0.089914204721536,23.255886162417276,-47.56893960209735,0.17576981916484294,6,-0.022500038146972656,-0.16624999046325684,-0.28437507152557373,-0.18000006675720215,0.434999942779541,1,0.04732761471153313,2.000000000000089,6.1599998474121085,1.1481361128575667,6.119999885559082,2.999999999999858,6.1624999046325675,0.04732761471153313 1552,2004-06-30,6.1500000953674325,6.1599998474121085,6.119999885559082,6.119999885559082,394000.0,0.0036719768154811483,-1.6666454740522336,100.0,76.49255457475725,81.35397630419172,-0.01705771191905381,-0.22119151119655545,-0.14735320891726023,-0.1459705942123284,12.622143555642015,0.039999961853026456,0.18867969219365843,0.17487511634826713,-0.17799078442745575,0.52774101712399,-0.001557834039593864,0.35130806673612813,-0.08482797316482138,48.71816189991831,-20.485027068788916,0.17643295038786141,6,-0.02625012397766202,-0.18875002861023038,-0.31375014781951993,-0.2025001049041757,0.4375,2,0.0447154619679726,-1.3333439298088665,6.127500057220459,2.000000000000089,6.1599998474121085,1.1481361128575667,6.119999885559082,0.0447154619679726 1553,2004-07-01,6.147500038146973,6.1624999046325675,6.135000228881836,6.135000228881836,152800.0,-0.0004065133628766704,-3.4000152590217545,0.41665739489786574,84.36216414354898,81.46829924846972,0.004754392687485343,-0.20020932878446107,-0.14751732330407208,-0.139777669102215,13.770894436415384,0.027499675750731534,0.2094692331699406,0.15412504673004168,-0.19452364457513216,0.5027737380352155,-0.02019929892254524,0.3284493923826286,-0.05915544939326356,62.06887479940093,-15.231733109073232,0.17432434565258698,7,0.008749961853027344,-0.1862499713897705,-0.3162500858306885,-0.20000004768371582,0.47749996185302734,3,0.05734037570811967,-1.6666454740522336,6.1500000953674325,-1.3333439298088665,6.127500057220459,2.000000000000089,6.1599998474121085,0.05734037570811967 1554,2004-07-02,6.1525001525878915,6.1624999046325675,6.117499828338622,6.1500000953674325,211600.0,0.0008133573663915428,3.000084772703821,0.20000762951094836,82.56883302550354,81.34029738783101,0.00454316890442108,-0.18579119125543375,-0.1658975451833733,-0.1410183495077506,14.934841146064242,0.04500007629394531,0.22118295789635845,0.14075014591217094,-0.2003127020762241,0.481812993900566,-0.029781278082026574,0.31128156990636846,-0.04469069193125996,83.33373069801351,6.33175683402871,0.17053142399419738,7,0.003749847412108487,-0.19125008583068936,-0.32125020027160733,-0.20500016212463468,0.4699997901916495,4,0.06054448330616591,-3.4000152590217545,6.147500038146973,-1.6666454740522336,6.1500000953674325,-1.3333439298088665,6.127500057220459,0.06054448330616591 1555,2004-07-05,6.175000190734862,6.175000190734862,6.102499961853027,6.102499961853027,276000.0,0.0036570560892237314,1.0000000000000244,28.999427808506226,80.61227865987294,80.8603905680499,-0.01787721143579013,-0.18820939191265662,-0.20050259157592087,-0.1595899504783196,16.085032671016442,0.07250022888183505,0.22460137785668,0.14437518119811887,-0.18844709304569385,0.4771974554419316,-0.02203595592378793,0.3107863183200257,0.03499984741211026,100.0,24.836925294674245,0.16641113712190653,7,-0.018750190734862393,-0.21375012397766024,-0.3250001668930045,-0.22750020027160556,0.4499998092651376,0,0.08056678986439603,3.000084772703821,6.1525001525878915,-3.4000152590217545,6.147500038146973,-1.6666454740522336,6.1500000953674325,0.08056678986439603 1556,2004-07-06,6.142499923706055,6.1599998474121085,6.112500190734862,6.112500190734862,326400.0,-0.005263200975697435,-2.1666719649042854,0.41378811396702686,71.0227180364717,79.08772351745655,0.010209899941763467,-0.13548369368440127,-0.17775256868918277,-0.1233103514702778,17.4346070113409,0.0625,0.21366257705603164,0.09462492465972883,-0.22272535846412556,0.4119752077835832,-0.06405021690219836,0.253300066221656,0.06535011291503867,55.172186998501104,-18.062009931637817,0.15867514156192739,7,0.008749961853027344,-0.1724998950958252,-0.2768748998641968,-0.19499993324279785,0.4825000762939453,1,0.08465608260240276,1.0000000000000244,6.175000190734862,3.000084772703821,6.1525001525878915,-3.4000152590217545,6.147500038146973,0.08465608260240276 1557,2004-07-07,6.25,6.25,6.112500190734862,6.142499923706055,1992400.0,0.01750103013905857,1.558134170791876,3.583367771878967,73.29841520286814,77.88056012066035,-0.09646025668402736,-0.21813556955784108,-0.2927458387922526,-0.22612811446195114,18.927788069516254,0.1374998092651376,0.20144981737908907,0.17925000190734863,-0.12633004512357715,0.4848300489382744,0.02645997839188574,0.3320400254228115,-0.14750003814697266,100.0,26.663353732467783,0.1527900235154631,7,-0.07375001907348633,-0.25999999046325684,-0.38249993324279785,-0.30250000953674316,0.4250001907348624,2,0.050000000000000044,-2.1666719649042854,6.142499923706055,1.0000000000000244,6.175000190734862,3.000084772703821,6.1525001525878915,0.050000000000000044 1558,2004-07-08,6.324999809265138,6.382500171661378,6.2125000953674325,6.21750020980835,1382800.0,0.01199996948242199,-1.8936225473287371,0.9999955643086614,71.97800470339699,77.2467403036828,-0.1631414408752967,-0.26497886922438507,-0.37194278435364314,-0.2995944801485555,20.838289231289522,0.1700000762939453,0.18840991175083133,0.22774982452392667,-0.0689374982829678,0.5244371473308211,0.07940616312047943,0.3760934859273739,-0.219549846649171,79.46417167487229,9.107814378152256,0.14834366140344718,7,-0.08249974250793546,-0.26874971389770597,-0.4606248140335092,-0.34624981880188077,0.4500002861022949,3,0.0415020227696723,1.558134170791876,6.25,-2.1666719649042854,6.142499923706055,1.0000000000000244,6.175000190734862,0.0415020227696723 1559,2004-07-09,6.579999923706055,6.679999828338622,6.375,6.375,8594000.0,0.04031622484278685,-1.9756091887717513,1.9069831398623884,81.04088744872692,77.46056718023627,-0.38669348855945973,-0.4775165810331714,-0.6288276238720814,-0.5529199782138541,23.048710238497407,0.35500001907348455,0.1805744919496064,0.4402499437332157,0.12230887998351925,0.7581910074829121,0.28127941185836747,0.5992204756080639,-0.4674997329711923,82.6839951944713,15.413220204398698,0.15897053187484841,7,-0.1887500286102295,-0.375,-0.7437499761581421,-0.6012499332427979,0.3250002861022949,4,0.006838917449196513,-1.8936225473287371,6.324999809265138,1.558134170791876,6.25,-2.1666719649042854,6.142499923706055,0.006838917449196513 1560,2004-07-12,6.579999923706055,6.735000133514403,6.550000190734862,6.6624999046325675,5222400.0,0.0,-1.596500503608886,-0.4024390811228197,80.60836419175607,77.99824666521138,-0.3585572907534953,-0.4383629770926003,-0.6285751445343539,-0.5500308276933543,25.442380478885916,0.18499994277954102,0.17605887601801662,0.4011249542236328,0.06828052096748038,0.7339693874797852,0.2347027375955566,0.567547170851709,-0.4334497547149665,75.10036561348855,11.115844299291652,0.1664222166280764,7,-0.16124987602233887,-0.3474998474121094,-0.7424999475479126,-0.6012499332427979,0.3299999237060538,0,0.006458969538946313,-1.9756091887717513,6.579999923706055,-1.8936225473287371,6.324999809265138,1.558134170791876,6.25,0.006458969538946313 1561,2004-07-13,6.639999866485597,6.6875,6.567500114440918,6.582499980926514,1286000.0,0.00911853244304428,-1.742866485013624,-0.6969684709418441,82.16782797052835,78.62883259807485,-0.37796055160315767,-0.4617886335542485,-0.6867336500725809,-0.6064041305301169,28.32466410364738,0.11999988555908203,0.18099120090643872,0.4228749036788946,0.06238819662191197,0.7833616107358772,0.24263155015040372,0.6031182572073854,-0.4463737003326429,84.7389115242937,22.532160329974076,0.1802433535284911,7,-0.22124981880188077,-0.4074997901916513,-0.8024998903274545,-0.6612498760223398,0.13500022888183594,1,-0.0022590160824108585,-1.596500503608886,6.579999923706055,-1.9756091887717513,6.579999923706055,-1.8936225473287371,6.324999809265138,-0.0022590160824108585 1562,2004-07-14,6.605000019073486,6.677499771118164,6.577499866485597,6.677499771118164,2310000.0,-0.0052710614632338615,1.7586274935379878,-1.2608677624267963,80.20478282266747,78.16690134019912,-0.3035534267659097,-0.3961007889335626,-0.6549355982015985,-0.5681439335290444,30.269635882691446,0.09999990463256747,0.18129395968609696,0.3555000543594362,-0.02267973480255492,0.7336798435214273,0.1664101597784411,0.5445899489404313,-0.36806393553161687,75.11959713879483,13.623270395740917,0.18908989458099543,7,-0.1862499713897705,-0.372499942779541,-0.7675000429153442,-0.6262500286102295,0.14499998092651367,2,0.0030280061875487263,-1.742866485013624,6.639999866485597,-1.596500503608886,6.579999923706055,-1.9756091887717513,6.579999923706055,0.0030280061875487263 1563,2004-07-15,6.612500190734862,6.630000114440918,6.5999999046325675,6.612500190734862,1490800.0,0.00113552939284145,-1.3999618539005096,-0.0,85.30466978952174,78.47088320286781,-0.2661446817604105,-0.3768482998446103,-0.6633597822035169,-0.573504583478587,31.6372789680191,0.030000209808350498,0.1877187551336208,0.3337502241134631,-0.06220797987326954,0.7297084281001958,0.13577112212009634,0.5317293261068299,-0.3357189831951901,65.97225073677929,-1.192386684771705,0.19797910199336635,7,-0.19375014305114657,-0.3800001144409171,-0.7750002145767203,-0.6337502002716056,0.16249990463257014,3,0.00945179556857667,1.7586274935379878,6.605000019073486,-1.742866485013624,6.639999866485597,-1.596500503608886,6.579999923706055,0.00945179556857667 1564,2004-07-16,6.639999866485597,6.690000057220459,6.5875000953674325,6.5999999046325675,1256000.0,0.004158741014369305,-2.153865340317268,100.0,85.0365006693124,78.96246342613885,-0.24274781189525996,-0.3834467463218143,-0.6915635540679244,-0.5984835134702893,32.95636053846508,0.10249996185302646,0.19404608273075308,0.33549990653991824,-0.08460533503343903,0.7556051481132755,0.12544728575323916,0.5455525273265973,-0.32656114486794596,48.648488425741924,-19.409776398801093,0.21005262078667875,7,-0.2162497043609637,-0.4074997901916513,-0.8118748664855966,-0.6612498760223398,0.10249996185302557,4,0.02033136018017556,-1.3999618539005096,6.612500190734862,1.7586274935379878,6.605000019073486,-1.742866485013624,6.639999866485597,0.02033136018017556 1565,2004-07-19,6.642499923706055,6.699999809265138,6.614999771118164,6.639999866485597,844400.0,0.00037651464920607225,-2.238081397989153,0.06250149011751549,89.3129543146468,80.99471190149166,-0.19216762148811206,-0.36695666320250986,-0.6872578697124823,-0.5994605616927364,34.11636768818964,0.08500003814697354,0.19903500106971528,0.31399996280670184,-0.12630613296262982,0.7543060585760335,0.093846914922036,0.5341530106913677,-0.29533628913666377,56.603760004606066,-16.414424459137884,0.2201530478846657,7,-0.2187497615814218,-0.39874982833862305,-0.8137499094009399,-0.6637499332427979,0.09000015258789062,0,0.03951829719492683,-2.153865340317268,6.639999866485597,-1.3999618539005096,6.612500190734862,1.7586274935379878,6.605000019073486,0.03951829719492683 1566,2004-07-20,6.574999809265138,6.632500171661378,6.550000190734862,6.632500171661378,846400.0,-0.010161854003192361,1.8695464685248613,-22.99961853901256,80.35711001378058,81.77901132492634,-0.06354841108744669,-0.28264110067825676,-0.6120647457182438,-0.5297766206575911,34.844825110278286,0.0924997329711923,0.2083359422268396,0.22662484645843595,-0.22081011894919378,0.6740598118660657,0.00290736375462064,0.45034232916225125,-0.19680925478014544,16.666454738502825,-56.9707122547114,0.22371748270381506,7,-0.10124969482421964,-0.3237497806549081,-0.7581248283386239,-0.5962498188018808,0.21000003814697088,1,0.05095057762205668,-2.238081397989153,6.642499923706055,-2.153865340317268,6.639999866485597,-1.3999618539005096,6.612500190734862,0.05095057762205668 1567,2004-07-21,6.557499885559082,6.612500190734862,6.5374999046325675,6.574999809265138,762800.0,-0.0026615854317433296,-1.6087107956146673,0.3043445810908461,78.67131188211255,82.52271212256142,0.0024110202024871796,-0.24813158129040502,-0.5856270342952463,-0.5113300828579996,35.4075638037346,0.07500028610229492,0.22154365637035944,0.19024991989135742,-0.25912355320395264,0.6396233929866675,-0.03443681665629761,0.41493665643901245,-0.1507645647517366,12.307687793255436,-60.198884963375406,0.22468673654765522,7,-0.002499818801879883,-0.2649998664855966,-0.7906248569488525,-0.5787498950958252,0.29250001907348544,2,0.03316816067161965,1.8695464685248613,6.574999809265138,-2.238081397989153,6.642499923706055,-2.153865340317268,6.639999866485597,0.03316816067161965 1568,2004-07-22,6.494999885559082,6.550000190734862,6.377500057220459,6.5275001525878915,1540800.0,-0.009531071458748652,3.4515966283148516,1.8571662125340165,72.16826641153048,81.5368653406507,0.10232171461300066,-0.16806086805548226,-0.514731224217817,-0.44867638441474345,35.86073337013798,0.17999982833862305,0.24585185521946684,0.11112492084503156,-0.3308962991030402,0.5531461407931033,-0.10988568912900387,0.332135530819067,0.24000024795532138,36.43408331127796,-33.26938467415383,0.22101060997403568,7,0.06125020980834961,-0.12749981880187988,-0.6937499046325684,-0.5162498950958252,0.31750011444091797,3,0.039260988288526866,-1.6087107956146673,6.557499885559082,1.8695464685248613,6.574999809265138,-2.238081397989153,6.642499923706055,0.039260988288526866 1569,2004-07-23,6.4650001525878915,6.5,6.4650001525878915,6.497499942779541,674800.0,-0.004618896612745393,-1.1538506683099945,0.9999853282079326,68.58974750852511,80.20146348695837,0.12772486441260167,-0.11688194500220828,-0.47328738823571115,-0.4198933803294791,36.60756376430373,0.03499984741210849,0.262010312144624,0.06387517452240044,-0.36139701922917933,0.4891473682739802,-0.14876092235338945,0.2765112713981903,0.2628499794006327,27.131833377444085,-37.139045423855734,0.21263609687578988,7,0.07374978065490634,-0.07875013351440607,-0.6162502765655526,-0.4862501621246347,0.4224996566772461,4,0.04795049272434282,3.4515966283148516,6.494999885559082,-1.6087107956146673,6.557499885559082,1.8695464685248613,6.574999809265138,0.04795049272434282 1570,2004-07-26,6.457499980926514,6.487500190734862,6.449999809265138,6.452499866485597,200000.0,-0.0011601193324606296,-6.499904634752074,-0.15385066830990834,70.86094095489997,78.9451427074441,0.1296557205031199,-0.09059593687358625,-0.446134833325579,-0.4139453270427573,37.33535869539786,0.037500381469724786,0.27599435833518804,0.04149999618530309,-0.36880915043202744,0.4518091428026336,-0.16365457712336173,0.2466545694939679,0.2633431495666496,31.37250502081242,-32.642755760528054,0.20515457330866507,7,0.08124995231628418,-0.03874993324279785,-0.59375,-0.47874999046325684,0.35500001907348633,0,0.044134703562355604,-1.1538506683099945,6.4650001525878915,3.4515966283148516,6.494999885559082,-1.6087107956146673,6.557499885559082,0.044134703562355604 1571,2004-07-27,6.417500019073486,6.46999979019165,6.362500190734862,6.46999979019165,424000.0,-0.006194341768668177,3.095240690281596,-10.499713904255156,62.18182801806916,76.94259217359986,0.1506135830981119,-0.029255907459459607,-0.38783161731925464,-0.3750672346782391,37.77661371584411,0.107499599456788,0.25687508520994573,-0.012999963760376154,-0.4002288836975234,0.3742289561767711,-0.20661442372894978,0.18061449620819747,0.29647624995422284,21.999931335449574,-35.91592332549167,0.19361445996857368,7,0.11374998092651367,0.0012500286102294922,-0.5350000858306885,-0.4387500286102295,0.47749996185302734,1,0.04908454324647371,-6.499904634752074,6.457499980926514,-1.1538506683099945,6.4650001525878915,3.4515966283148516,6.494999885559082,0.04908454324647371 1572,2004-07-28,6.425000190734862,6.4625000953674325,6.4124999046325675,6.425000190734862,535200.0,0.0011687061377616548,-2.9999237078010195,-0.0,58.06454838129123,73.91591201712981,0.12839769215926466,-0.01591329979159628,-0.3813996845935632,-0.382858691654814,38.13716071744518,0.05000019073486506,0.2377067770357213,-0.019249796867371494,-0.38338205487879673,0.34488246114405374,-0.2013159258730841,0.16281633213834112,0.27491703516113297,33.33333333333333,-20.953922112871517,0.18206612900571265,7,0.1062498092651376,-0.006250143051146573,-0.511250138282775,-0.44625020027160556,0.5124998092651376,2,0.056031073305862655,3.095240690281596,6.417500019073486,-6.499904634752074,6.457499980926514,-1.1538506683099945,6.4650001525878915,0.056031073305862655 1573,2004-07-29,6.5,6.550000190734862,6.425000190734862,6.427499771118164,1264800.0,0.011673121718080326,-2.225831856664624,100.0,40.90909090909095,69.0128664882163,0.039964178832528674,-0.06656339415286983,-0.44211458642546564,-0.45651909008043834,38.73149591190471,0.125,0.21082401660151273,0.03812501430511439,-0.29862357269358597,0.37487360130381475,-0.1302492791942358,0.20649930780446457,0.18642054448955037,73.33323160807339,21.702821457403708,0.16837429349935001,7,0.03125,-0.08124995231628418,-0.5593749284744263,-0.5212500095367432,0.47499990463256747,3,0.05384613917424108,-2.9999237078010195,6.425000190734862,3.095240690281596,6.417500019073486,-6.499904634752074,6.457499980926514,0.05384613917424108 1574,2004-07-30,6.5250000953674325,6.550000190734862,6.477499961853027,6.485000133514403,1180800.0,0.0038461685180666283,-1.636357331113853,0.5517218699850288,44.086035839721205,63.98765332433569,-0.003424227847768968,-0.06558862425180845,-0.45272832710544986,-0.478823269201329,39.613100995488004,0.07250022888183505,0.18666045640079076,0.044500112533570224,-0.25984814133614975,0.3488483664032902,-0.10767401440128932,0.19667423946842977,0.1484636349719306,86.6666158040374,36.43504994426207,0.15217412693485985,7,-0.02749991416931241,-0.10625004768371671,-0.5581250190734872,-0.5462501049041757,0.44499969482421786,4,0.044061287422307416,-2.225831856664624,6.5,-2.9999237078010195,6.425000190734862,3.095240690281596,6.417500019073486,0.044061287422307416 1575,2004-08-02,6.672500133514403,6.675000190734862,6.545000076293945,6.557499885559082,804400.0,0.022605369500560135,1.1666620307638684,2.875008940705093,52.941201854530355,60.941441306641224,-0.16340499106397122,-0.1833042977511825,-0.5848791574377605,-0.6213451890654467,41.05784149505777,0.15000009536742986,0.16108998439577782,0.16712515354156388,-0.11240112184324058,0.44665142892636833,0.02736201584916209,0.30688829123396566,-0.309999942779541,99.19998168945312,51.13021677031615,0.139763137692402,8,-0.15374994277954102,-0.2537500858306876,-0.698750138282775,-0.6937501430511466,0.28499984741211026,0,0.03222175668020455,-1.636357331113853,6.5250000953674325,-2.225831856664624,6.5,-2.9999237078010195,6.425000190734862,0.03222175668020455 1576,2004-08-03,6.6624999046325675,6.7125000953674325,6.65749979019165,6.670000076293945,1657200.0,-0.0014987229197054308,-5.285605296858498,-0.06521874339168142,55.45022454277876,58.36132049115969,-0.15610355462019765,-0.13950185545366356,-0.5589264889951329,-0.6061748599765648,42.65904907202566,0.05500030517578214,0.13261116441744836,0.1311249256134026,-0.0985801003268012,0.3608299515536064,0.016272412643300704,0.24597743858350452,-0.29374971389770543,83.33328035146006,37.08709417038222,0.114852512970102,8,-0.12499976158142001,-0.24374985694885165,-0.6681249141693106,-0.6837499141693106,0.2775001525878915,1,0.022514085930888328,1.1666620307638684,6.672500133514403,-1.636357331113853,6.5250000953674325,-2.225831856664624,6.5,0.022514085930888328 1577,2004-08-04,6.5625,6.675000190734862,6.5,6.672500133514403,680800.0,-0.01500936676382325,2.043475015860016,14.666348782501801,45.967725809354384,55.45014931314012,-0.06182092574412934,-0.01569450850916887,-0.4436460543892249,-0.502332222307162,42.93399625698461,0.1750001907348624,0.097528624890594,0.015500020980835139,-0.17231005698900148,0.20331009895067176,-0.07840501800408273,0.109405059965753,-0.17999981307983504,47.826036478469355,3.9067280747233113,0.09390503898491809,8,-0.02499985694885254,-0.14374995231628418,-0.5293749570846558,-0.5837500095367432,0.3299999237060547,2,0.05066666376023066,-5.285605296858498,6.6624999046325675,1.1666620307638684,6.672500133514403,-1.636357331113853,6.5250000953674325,0.05066666376023066 1578,2004-08-05,6.5875000953674325,6.5875000953674325,6.5374999046325675,6.542500019073486,655600.0,0.003809538341704055,1.222226931717026,-0.40909110613082933,45.74900848808331,52.91228942197993,-0.08081898136259458,-0.021102338558057987,-0.4527600650646164,-0.5218681522966415,42.25930532646382,0.05000019073486506,0.07198078632344007,0.027375102043152744,-0.12920400836812274,0.18395421245442822,-0.050914453162484996,0.10566465724879048,-0.19179991210937697,46.808540858834164,3.343379293806308,0.07828955520563782,8,-0.04999995231628507,-0.1687500476837167,-0.5450000762939462,-0.6087501049041757,0.3624997138977051,3,0.05313091454506402,2.043475015860016,6.5625,-5.285605296858498,6.6624999046325675,1.1666620307638684,6.672500133514403,0.05313091454506402 1579,2004-08-06,6.625,6.6500000953674325,6.554999828338622,6.554999828338622,2436800.0,0.00569258506105208,-1.7142866874203673,1.5555567329292477,48.65900999128904,50.44540820380093,-0.1041931454127889,-0.05803350143582442,-0.47328820959451434,-0.5520735635850524,40.32568334420918,0.09500026702881037,0.04845383719554697,0.06262500286102313,-0.09643032542829388,0.22168033115034014,-0.016902661283635823,0.14215266700568208,-0.21662782025756933,58.82350301248728,16.31719533863371,0.07952766414465855,8,-0.08749985694885254,-0.20624995231628418,-0.5662499666213989,-0.6462500095367432,0.33249998092651367,4,0.052830174284161036,1.222226931717026,6.5875000953674325,2.043475015860016,6.5625,-5.285605296858498,6.6624999046325675,0.052830174284161036 1580,2004-08-09,6.622499942779541,6.625,6.565000057220459,6.5999999046325675,1215200.0,-0.00037736712761649027,3.3636079900124844,0.32142832814491223,54.04256389819785,49.54104552381522,-0.08473752639201138,-0.05500640291538428,-0.4531731510093877,-0.540423188317309,38.10478083477647,0.059999942779541016,0.0331295974729251,0.05799994468688929,-0.1031684186658346,0.21916830803961318,-0.02258423698947265,0.13858412636325124,-0.20196264641211048,57.6470060249748,11.381705263711403,0.08058418167636211,8,-0.059999942779541016,-0.2037498950958252,-0.5637499094009399,-0.6437499523162842,0.3274998664855966,0,0.0524726085941285,-1.7142866874203673,6.625,1.222226931717026,6.5875000953674325,2.043475015860016,6.5625,0.0524726085941285 1581,2004-08-10,6.625,6.6500000953674325,6.574999809265138,6.622499942779541,1114400.0,0.00037750958732507556,1.8571402621228632,0.11111346585851298,55.895204144525344,49.30000727528568,-0.06113762143442347,-0.06185939410226293,-0.4384719239144843,-0.5339848366135458,35.82526808680015,0.07500028610229492,0.023395090066399504,0.06124999523162877,-0.09857304289178259,0.22107303335504014,-0.01866152383007691,0.14116151429333446,-0.192784191672569,71.42849357769204,20.00575655795957,0.07991151906170571,8,-0.05624985694885254,-0.2012498378753671,-0.5662499666213989,-0.6462500095367432,0.3249998092651376,1,0.05018867636626623,3.3636079900124844,6.622499942779541,-1.7142866874203673,6.625,1.222226931717026,6.5875000953674325,0.05018867636626623 1582,2004-08-11,6.625,6.677499771118164,6.5974998474121085,6.6500000953674325,874400.0,0.0,1.000011921011401,-9.99980926950255,62.74510353906515,51.726230900838374,-0.03328437542161389,-0.06354205489248699,-0.42075479308433383,-0.5237980688732957,33.48979762082986,0.07999992370605558,0.012999071097903325,0.06024999618530291,-0.10090449978874627,0.2214044921593521,-0.02032725180172168,0.1408272441723275,-0.18157282019096854,62.50012772436085,8.802151544303477,0.08057724798702463,8,-0.029999971389770508,-0.2012498378753671,-0.5643750429153442,-0.6462500095367432,0.30249977111816406,2,0.0475471784483712,1.8571402621228632,6.625,3.3636079900124844,6.622499942779541,-1.7142866874203673,6.625,0.0475471784483712 1583,2004-08-12,6.675000190734862,6.675000190734862,6.5999999046325675,6.6624999046325675,640400.0,0.007547198601488558,10.999771123402633,-0.5000095367067666,69.81129868681006,54.5845934394038,-0.062413706103458644,-0.11448977430389551,-0.45168857430952514,-0.563656424146207,31.028115428842074,0.07500028610229492,0.016826678098443182,0.10712518692016548,-0.06023253007839369,0.27448290391872465,0.023446328420885898,0.19080404541944507,-0.22081009430349496,97.95952526459538,39.21152799579782,0.08367885849927967,8,-0.06875014305114657,-0.20125007629394442,-0.591875195503234,-0.7250001430511466,0.2824997901916513,3,0.03258422872752709,1.000011921011401,6.625,1.8571402621228632,6.625,3.3636079900124844,6.622499942779541,0.03258422872752709 1584,2004-08-13,6.7750000953674325,6.9749999046325675,6.7249999046325675,6.760000228881836,2914800.0,0.014981258692902122,-4.882317302352073,1.1999618539005097,75.50200003370423,57.09134879264535,-0.13770266231594785,-0.2148739283228407,-0.5311475503900072,-0.6550255167369494,28.799051252054365,0.2999997138977051,0.028413425758026634,0.20037508010864347,0.011289507455952474,0.38946065276133446,0.10583229378229841,0.2949178664349885,-0.3104775989786228,51.21954056141232,-10.537234241928111,0.09454278632634548,8,-0.03750014305114835,-0.1062500476837176,-0.6256250143051156,-0.8375000953674325,0.21250009536742986,4,0.02583021570986621,10.999771123402633,6.675000190734862,1.000011921011401,6.625,1.8571402621228632,6.625,0.02583021570986621 1585,2004-08-16,6.90500020980835,6.9124999046325675,6.8125,6.8125,1286000.0,0.019188208503466697,-1.162155195966721,6.166735543757781,84.21051222642963,60.286936313051,-0.25843113483951274,-0.3417200122935533,-0.6390755973785716,-0.7777068218361283,26.41427976924845,0.13749980926513494,0.05087218231464519,0.3172501802444456,0.07842680289652293,0.5560735575923683,0.19783849157048383,0.4366618689184074,-0.40984906892491413,82.5000804662514,15.065189485401703,0.11941168867396151,8,-0.16750025749206543,-0.23625016212463468,-0.6068753004074097,-0.8275003433227539,0.3149995803833008,0,0.007603152718748563,-4.882317302352073,6.7750000953674325,10.999771123402633,6.675000190734862,1.000011921011401,6.625,0.007603152718748563 1586,2004-08-17,6.9099998474121085,6.9375,6.8400001525878915,6.9000000953674325,681600.0,0.000724060456458453,1.9999926640501506,0.10810518230601161,84.15490356472704,64.52995606364796,-0.2510292532655063,-0.33764679389191254,-0.6214899930874003,-0.7748451764251785,24.89970244237546,0.09749984741210849,0.07240463674240338,0.3054998159408564,0.02678282982695368,0.5842168020547591,0.16614132288390504,0.44485830899780776,-0.3860577807037249,82.78144440584836,10.577176534940776,0.1393584930569513,8,-0.15374994277954102,-0.24124979972839355,-0.5843747854232779,-0.8049998283386222,0.3400001525878915,1,0.005788706618858885,-1.162155195966721,6.90500020980835,-4.882317302352073,6.7750000953674325,10.999771123402633,6.675000190734862,0.005788706618858885 1587,2004-08-18,6.7750000953674325,6.934999942779541,6.75,6.934999942779541,862000.0,-0.019536867586941398,1.3125014901175405,-16.000381479188295,67.85714949216856,66.98641617521298,-0.09243716544434566,-0.19554256731288788,-0.46484685600439324,-0.6321704124430996,23.13843033309387,0.18499994277954102,0.0755606828014459,0.1596250534057626,-0.12819467934538764,0.44744478615691285,0.01571518703018704,0.3035349197813382,-0.22399455838359827,46.666717529297344,-24.34571334128198,0.1439098663755752,8,-0.010000228881837714,-0.1062500476837176,-0.44937503337860196,-0.6700000762939462,0.4874997138977051,2,0.02583021570986621,1.9999926640501506,6.9099998474121085,-1.162155195966721,6.90500020980835,-4.882317302352073,6.7750000953674325,0.02583021570986621 1588,2004-08-19,6.75,6.800000190734862,6.75,6.760000228881836,801200.0,-0.0036900509248002367,-8.999809269502016,0.06250149011754082,64.6103837796096,68.75879104058194,-0.04689375940039753,-0.15858997325937185,-0.41812823582437986,-0.5996825175925258,23.266258253368434,0.05000019073486239,0.0776543459820811,0.12187495231628453,-0.16608461768730898,0.40983452231987805,-0.02210483268551222,0.2658547373180813,-0.17355480095724207,10.000038146973012,-56.59368251966694,0.14397978500179698,8,0.019999980926513672,-0.08124995231628507,-0.42437493801116943,-0.6449999809265137,0.5,3,0.02629626238787619,1.3125014901175405,6.7750000953674325,1.9999926640501506,6.9099998474121085,-1.162155195966721,6.90500020980835,0.02629626238787619 1589,2004-08-20,6.7750000953674325,6.7750000953674325,6.625,6.730000019073486,757200.0,0.003703717832212128,5.666659602424224,-4.499904634751186,57.915054503036444,69.1890677744529,-0.05406415009806409,-0.16777686940851844,-0.4185760474372735,-0.6196080004527174,22.970852033242135,0.15000009536743253,0.09554847577445891,0.1313750505447393,-0.15296386557659503,0.41571396666607363,-0.010794407515927418,0.273544508605406,-0.17464161398928635,48.00003051757841,-13.871508973519312,0.14216945806066697,8,-2.384185799897409e-07,-0.1062500476837176,-0.44937503337860196,-0.6700000762939462,0.47499990463256747,4,0.02693725210186626,-8.999809269502016,6.75,1.3125014901175405,6.7750000953674325,1.9999926640501506,6.9099998474121085,0.02693725210186626 1590,2004-08-23,6.742499828338622,6.75,6.677499771118164,6.744999885559082,797600.0,-0.004797087316800619,10.599771123402633,-0.05555673292927732,55.97014288032385,69.19739430065272,-0.003075201116684134,-0.11892786547396472,-0.3635710010557025,-0.581412148219342,22.82965943118156,0.09750032424926847,0.11262127770818608,0.08462479114532417,-0.18879540949203566,0.358044991782684,-0.05208530917335619,0.22133489146400454,-0.11966286156521111,37.59994506835909,-20.666338191927082,0.13671010031868008,8,0.04375004768371582,-0.07374978065490723,-0.4143747091293326,-0.6374998092651358,0.4825000762939453,0,0.03633672504766072,5.666659602424224,6.7750000953674325,-8.999809269502016,6.75,1.3125014901175405,6.7750000953674325,0.03633672504766072 1591,2004-08-24,6.732500076293945,6.762499809265138,6.699999809265138,6.737500190734862,1642800.0,-0.0014830926658163657,1.2727540705032991,1.9999999999989342,64.65518091861868,69.40962512060312,0.026571318293541424,-0.08866500504838015,-0.3332171024328199,-0.5656373063773197,23.643714964597635,0.0625,0.12587924315212096,0.0588750362396242,-0.19156914784598378,0.3093192203252322,-0.06634705580317934,0.18409712828242775,-0.10750007629394531,34.67745036662632,-23.880470050885258,0.12522209204280393,8,0.05499982833862216,-0.06375002861023038,-0.3987499475479126,-0.627500057220459,0.5549998283386222,1,0.07240990841043704,10.599771123402633,6.742499828338622,5.666659602424224,6.7750000953674325,-8.999809269502016,6.75,0.07240990841043704 1592,2004-08-25,6.7849998474121085,6.7849998474121085,6.702499866485597,6.732500076293945,648800.0,0.007797960716409369,2.142870118074516,-10.499713904254978,66.25513434258035,69.01449574902203,-0.0009450745753891709,-0.11890813688610091,-0.3669926445114422,-0.6128363458913375,24.55517113816362,0.0824999809265119,0.1378681140471798,0.09337482452392454,-0.1323594947428317,0.3191091437906808,-0.019492335109453585,0.20624198415730266,-0.13899985313415453,91.42838458645997,30.087795817470905,0.11286715963337797,8,0.015000104904175693,-0.11624979972839355,-0.42249977588653476,-0.6799998283386222,0.5275001525878915,2,0.06853355387550208,1.2727540705032991,6.732500076293945,10.599771123402633,6.742499828338622,5.666659602424224,6.7750000953674325,0.06853355387550208 1593,2004-08-26,6.8499999046325675,6.862500190734862,6.755000114440918,6.7849998474121085,1062800.0,0.00957996443363962,1.3888738774536877,1.2381017257039264,67.71653484179133,68.14944406103172,-0.043036641101633855,-0.16479159131842547,-0.41438377331834,-0.6723034791989777,25.0149044679201,0.10750007629394442,0.15152540331222308,0.14087488651275581,-0.07641869411223023,0.35816846713774186,0.03222809620026279,0.24952167682524884,-0.1842599157333371,94.73672586804368,31.71133524958539,0.10864679031249304,8,-0.06874990463256747,-0.18124985694885254,-0.42624986171722323,-0.7449998855590811,0.42500019073486506,3,0.060218965018320914,2.142870118074516,6.7849998474121085,1.2727540705032991,6.732500076293945,10.599771123402633,6.742499828338622,0.060218965018320914 1594,2004-08-27,6.8125,6.897500038146973,6.8125,6.857500076293945,1346000.0,-0.005474438708708118,-2.7777730682829653,-0.6923082566115247,64.17911722443603,65.92373350525466,0.00038222141546206956,-0.11030389284931985,-0.36249082687022494,-0.6294325394332798,25.573611115821464,0.08500003814697266,0.16203189762285586,0.08899998664855957,-0.11461469889403642,0.29261467219115556,-0.012807356122738867,0.190807329419858,-0.1282044161567697,61.36366591962269,-2.245306335904118,0.10180734277129808,8,-0.03125,-0.14374995231628507,-0.3506249189376831,-0.7074999809265137,0.4375,4,0.06422018348623859,1.3888738774536877,6.8499999046325675,2.142870118074516,6.7849998474121085,1.2727540705032991,6.732500076293945,0.06422018348623859 1595,2004-08-30,6.887499809265138,6.887499809265138,6.829999923706055,6.885000228881836,292000.0,0.011009146314148621,45.00763067528278,-0.05554613656595031,67.6767702715374,64.09282980601137,-0.08645248258626648,-0.17746955369958517,-0.4231382556072312,-0.6985706655237234,25.314823730396807,0.0749998092651376,0.16706730228375832,0.15324981212616073,-0.06142922275766516,0.3679288470099866,0.04591029468424779,0.2605893295680737,-0.18576196617454688,94.9365988391749,30.981772105338067,0.10733951744191311,8,-0.1074998378753671,-0.21874976158142267,-0.4249998331069955,-0.7824997901916513,0.3600001335144034,0,0.05263160809779244,-2.7777730682829653,6.8125,1.3888738774536877,6.8499999046325675,2.142870118074516,6.7849998474121085,0.05263160809779244 1596,2004-08-31,6.8125,6.9000000953674325,6.8125,6.887499809265138,289600.0,-0.01088926480466057,-1.3333418104599501,-30.004959938944292,61.46790168103498,63.382913382552076,-0.029879635527337634,-0.09555508396165813,-0.3348452196671934,-0.618125695522382,24.74648715907811,0.08750009536743253,0.1567119891208435,0.07074999809265137,-0.14385546798339277,0.2853554641686955,-0.0365527349453707,0.17805273113067344,-0.09436643321689075,55.696205587800264,-8.093874418233561,0.10730273303802189,8,-0.04999995231628418,-0.14374995231628507,-0.33375000953674316,-0.7074999809265137,0.4375,1,0.06055044471670712,45.00763067528278,6.887499809265138,-2.7777730682829653,6.8125,1.3888738774536877,6.8499999046325675,0.06055044471670712 1597,2004-09-01,6.894999980926514,6.894999980926514,6.84250020980835,6.84250020980835,1853200.0,0.012110088943341424,1.0,-0.6999987284310027,62.941180100495,63.1974463070949,-0.10456351491575067,-0.16007490729235485,-0.4028998360425877,-0.6938471491331626,25.753829572480186,0.08249998092651367,0.12718881798888315,0.13662497997283918,-0.07091237740037926,0.3441623373460576,0.03285630128622952,0.24039365865944884,-0.16145443387243663,96.55164475955836,35.55187749881949,0.1037686786866093,9,-0.13249993324279785,-0.2012500762939462,-0.41999995708465576,-0.7899999618530273,0.375,2,0.05692529728670315,-1.3333418104599501,6.8125,45.00763067528278,6.887499809265138,-2.7777730682829653,6.8125,0.05692529728670315 1598,2004-09-02,6.9375,6.9625000953674325,6.8499999046325675,6.894999980926514,468000.0,0.006163889657875732,1.4324310391933397,0.80952770208901,60.25237200442116,63.4571482516932,-0.13149807002095315,-0.1844670969841271,-0.42959864334597153,-0.73080948296926,26.97466223228625,0.11250019073486506,0.09682398727894004,0.1616250038146969,-0.04426376028303025,0.36751376791242407,0.05868062176583333,0.2645693858635605,-0.1894671914912136,83.33328035146006,20.22491048494581,0.1029443820488635,9,-0.11750006675720215,-0.23749995231628507,-0.4624999761581421,-0.7949998378753662,0.2775001525878915,3,0.054054054054053946,1.0,6.894999980926514,-1.3333418104599501,6.8125,45.00763067528278,6.887499809265138,0.054054054054053946 1599,2004-09-03,6.9749999046325675,6.9749999046325675,6.875,6.9375,225200.0,0.005405391658748426,4.333341810460132,0.8823503012487309,54.99998637605886,63.34935308455265,-0.15382037690518757,-0.2049071440779704,-0.44916568502166765,-0.7644533973789853,27.856003533653684,0.09999990463256747,0.08980323229627274,0.18162491321563667,-0.029694669228683246,0.3929444956599566,0.07596512199347671,0.28728470443779663,-0.21334907035635453,100.0,37.71926828584439,0.1056597912221598,9,-0.13750004768371493,-0.24874997138976962,-0.49999988079070956,-0.8012497425079337,0.17500019073486506,4,0.043010780621748124,1.4324310391933397,6.9375,1.0,6.894999980926514,-1.3333418104599501,6.8125,0.043010780621748124 1600,2004-09-06,6.96999979019165,7.0,6.9625000953674325,6.9749999046325675,794400.0,-0.0007168622952375969,-2.7500834485720818,-0.13333672418395007,54.28571428571435,62.19719012534105,-0.12645363112062924,-0.18186256596571404,-0.42721058821797264,-0.755028373593559,28.84190248199382,0.03749990463256747,0.08816707381816968,0.15924980640411412,-0.05004780000908671,0.36854741281731496,0.05460100319751415,0.2638986096107141,-0.195548011694056,83.99988810221353,23.308040210204332,0.10464880320660026,9,-0.11874985694885254,-0.2199997901916504,-0.5118746757507324,-0.7549996376037598,-0.09499979019165039,0,0.04017219773842351,4.333341810460132,6.9749999046325675,1.4324310391933397,6.9375,1.0,6.894999980926514,0.04017219773842351 1601,2004-09-07,6.957499980926514,6.985000133514403,6.925000190734862,6.9650001525878915,118800.0,-0.0017933729758108363,1.5263062791749176,1.500000000000444,65.80087259227935,62.14671659752982,-0.08792770535269767,-0.15091285596931314,-0.3965037447866351,-0.7397281315608772,29.531264344238885,0.059999942779541016,0.09275100028760708,0.13012499809265154,-0.06965422824235201,0.3299042244276551,0.030235384925149766,0.23001461126015332,-0.16500434470872705,73.015824959658,10.114087228716997,0.09988961316750197,9,-0.07999992370605469,-0.20749998092651367,-0.4887498617172241,-0.7362499237060547,-0.13499975204467773,1,0.04168163315099416,-2.7500834485720818,6.96999979019165,4.333341810460132,6.9749999046325675,1.4324310391933397,6.9375,0.04168163315099416 1602,2004-09-08,6.940000057220459,6.987500190734862,6.9375,6.9749999046325675,748800.0,-0.002515260331157676,-1.5000119209402794,4.666539513000791,66.66669455191885,62.03006767643287,-0.051549812485900404,-0.11447301391677378,-0.36135010240815113,-0.7181838162783016,30.071626537979174,0.05000019073486239,0.10183485228147582,0.09687507152557373,-0.08455102388603919,0.27830116693718665,0.0061620238197672705,0.1875881192313802,-0.1309040719000949,60.00006357824758,-9.197090593946754,0.09071304770580652,9,-0.033750057220458984,-0.19000005722045898,-0.46187496185302734,-0.71875,-0.1399998664855966,2,0.044668579282937326,1.5263062791749176,6.957499980926514,-2.7500834485720818,6.96999979019165,4.333341810460132,6.9749999046325675,0.044668579282937326 1603,2004-09-09,6.892499923706055,6.957499980926514,6.887499809265138,6.929999828338622,381600.0,-0.006844399585412719,-1.9473673643528309,1.0714305177111734,59.91560977690426,61.55634462670712,0.002920009468377671,-0.052536445180560776,-0.29630362783908204,-0.6654373968630214,30.411114725839596,0.07000017166137606,0.10619968517213518,0.03849995136260986,-0.12575589181700586,0.2027557945422256,-0.043627970227198,0.12062787295241773,-0.06813161721131955,13.99993896484375,-55.487607295308464,0.08212792158980772,9,0.013750076293945312,-0.12374997138977051,-0.41437482833862305,-0.6687498092651367,-0.08249998092651367,3,0.05476968609344279,-1.5000119209402794,6.940000057220459,1.5263062791749176,6.957499980926514,-2.7500834485720818,6.96999979019165,0.05476968609344279 1604,2004-09-10,6.949999809265138,6.980000019073486,6.887499809265138,6.887499809265138,322400.0,0.00834238464933712,-1.960006713867159,-1.6666709052300028,66.80164850821146,61.45910887522646,-0.03690538112825337,-0.10145523551513236,-0.33538844440198723,-0.722612452806791,29.163243403090227,0.09250020980834872,0.10734865958217465,0.08724985122680717,-0.07792862176982496,0.2524283242234393,0.004660614728490664,0.16983908772512368,-0.11158096728998146,55.55546136565974,-17.22350943669514,0.0825892364983162,9,-0.04374980926513761,-0.17249989509582608,-0.47187471389770597,-0.7262496948242196,-0.012499809265137607,4,0.0381295468482572,-1.9473673643528309,6.892499923706055,-1.5000119209402794,6.940000057220459,1.5263062791749176,6.957499980926514,0.0381295468482572 1605,2004-09-13,6.957499980926514,6.9749999046325675,6.927499771118164,6.9724998474121085,1641200.0,0.0010791614197425137,3.7500178814108187,-0.23999786376951704,68.2926961644416,62.217419373382754,-0.037360681409637664,-0.11048522606243161,-0.3247320700410157,-0.7291021986463235,27.847935563464816,0.04750013351440341,0.10269972184216591,0.09212503433227504,-0.07748959356621388,0.26173966223076395,0.007317720383030135,0.17693234828151994,-0.10615464630936966,69.99990463293251,-7.284759770028742,0.08480731394924455,9,-0.03624987602233887,-0.17499995231628418,-0.47937488555908203,-0.7337498664855957,0.04250001907348633,0,0.027668000714142105,-1.960006713867159,6.949999809265138,-1.9473673643528309,6.892499923706055,-1.5000119209402794,6.940000057220459,0.027668000714142105 1606,2004-09-14,6.949999809265138,6.9625000953674325,6.925000190734862,6.9625000953674325,486400.0,-0.0010779980857976712,4.999847415602039,0.8333598245224132,64.47368861345738,62.387698097045245,-0.009281017873355779,-0.1052298992431977,-0.2977404153161114,-0.7191479992597847,26.33788553654273,0.037499904632570136,0.10339289074831548,0.08262486457824814,-0.09011973865717593,0.2553694678136722,-0.0037474370394638967,0.16899716619596017,-0.0867621014173654,62.4997615823315,-12.45897353075867,0.0863723016177122,9,-0.024999856948853427,-0.16249990463256925,-0.4593747854232797,-0.7262496948242196,0.037500381469724786,1,-0.010791339758765783,3.7500178814108187,6.957499980926514,-1.960006713867159,6.949999809265138,-1.9473673643528309,6.892499923706055,-0.010791339758765783 1607,2004-09-15,6.949999809265138,6.949999809265138,6.925000190734862,6.949999809265138,1158400.0,0.0,1.0,-0.0,59.90098776180053,62.34865540342072,-0.0007362626892124524,-0.09638905848818613,-0.28131263907333537,-0.7160702912061243,25.728506322543016,0.024999618530275214,0.094354344892567,0.07387487888336253,-0.09688554159832652,0.24463529936505157,-0.011505331357481552,0.1592550891242066,-0.07582111804518732,67.56741431126892,-4.687556215671734,0.08538021024084443,9,-0.012499809265137607,-0.15124988555908292,-0.453749656677247,-0.7262496948242196,0.10000038146972479,2,-0.018345263867968753,4.999847415602039,6.949999809265138,3.7500178814108187,6.957499980926514,-1.960006713867159,6.949999809265138,-0.018345263867968753 1608,2004-09-16,6.927499771118164,6.949999809265138,6.925000190734862,6.949999809265138,519200.0,-0.0032374156495628137,1.2221845462637047,-100.0,61.73467600359672,63.09695425092494,0.022569488195729903,-0.0631469373817124,-0.24472540986706903,-0.6893147578363177,25.086195498609133,0.024999618530275214,0.0954389302487062,0.042499852180481135,-0.11885128075581441,0.20385098511677668,-0.038175714287667084,0.12317541864862935,-0.0432553751958098,43.24310391933426,-29.13418270199105,0.08067556646814786,9,0.016250133514404297,-0.12749981880187988,-0.4181246757507324,-0.6949996948242188,0.32250022888183594,3,-0.018404848010947217,1.0,6.949999809265138,4.999847415602039,6.949999809265138,3.7500178814108187,6.957499980926514,-0.018404848010947217 1609,2004-09-17,6.957499980926514,6.957499980926514,6.875,6.945000171661378,358400.0,0.00433059701184324,12.200198367284656,-0.5555461365658692,57.86518479307946,63.494673196187726,-0.01136979485996914,-0.0830307130060488,-0.26822004976367353,-0.7151212515355176,25.374514076605625,0.08249998092651367,0.08955713722126024,0.06337506771087664,-0.09232598246008461,0.2190761178818379,-0.014475457374603984,0.14122559279635727,0.04250001907348633,82.50005960470234,12.440333623323781,0.07785052508548054,9,-0.02624988555908203,-0.14499998092651367,-0.4174998998641968,-0.7249999046325684,0.29250001907348633,4,-0.02120014927076297,1.2221845462637047,6.927499771118164,1.0,6.949999809265138,4.999847415602039,6.949999809265138,-0.02120014927076297 1610,2004-09-20,6.987500190734862,6.987500190734862,6.927499771118164,6.949999809265138,637200.0,0.004311923807487128,2.1999898275775416,3.0000762951095545,71.87499254943009,64.16957541364893,-0.04316586379005205,-0.09880055762410045,-0.29123195384245193,-0.739632935677931,25.790774253282546,0.06000041961669833,0.08483273672769709,0.08112525939941317,-0.06242440050209108,0.22467491930091743,0.009350429448661046,0.1529000893501653,0.009999809265137216,100.0,26.96163725282952,0.07177482995075193,9,-0.05625009536743075,-0.1750001907348624,-0.2843751907348624,-0.635000228881835,0.19249963760375977,0,-0.007155662163868093,12.200198367284656,6.957499980926514,1.2221845462637047,6.927499771118164,1.0,6.949999809265138,-0.007155662163868093 1611,2004-09-21,7.21999979019165,7.4749999046325675,6.987500190734862,6.987500190734862,1759200.0,0.033273644810067005,-3.1935531505146453,6.199926249936739,79.54542695984348,65.6005456811961,-0.26207391824683324,-0.3087342571533753,-0.5158317716063792,-0.9647972160173968,27.18179718898034,0.4874997138977051,0.08893898276111223,0.28924987316131556,0.10911764897786114,0.46938209734477,0.19918376106958835,0.3793159852530428,-0.3449997901916504,57.49997417131658,-12.045105843505013,0.0900661120917272,9,-0.04499983787536621,-0.1699998378753662,-0.5168747901916504,-0.867499828338623,0.09250020980834961,1,-0.030470885953559068,2.1999898275775416,6.987500190734862,12.200198367284656,6.957499980926514,1.2221845462637047,6.927499771118164,-0.030470885953559068 1612,2004-09-22,7.25,7.269999980926514,7.179999828338622,7.179999828338622,396400.0,0.004155153833813818,-1.5714266251591893,0.30107652583026473,79.06974681073801,67.72878312939984,-0.27208933817837533,-0.3184381266911096,-0.5362923959580073,-0.9895284236036668,28.494968943763155,0.09000015258789151,0.09554049173080159,0.2960000753402712,0.07884504365424849,0.5131551070262939,0.18742255949725983,0.4045775911832825,-0.3630000019073485,62.50000993410914,-5.081978466903372,0.10857751584301131,9,-0.07500004768371582,-0.20000004768371582,-0.5375000238418588,-0.8975000381469727,0.0,2,-0.03620687024346725,-3.1935531505146453,7.21999979019165,2.1999898275775416,6.987500190734862,12.200198367284656,6.957499980926514,-0.03620687024346725 1613,2004-09-23,7.262499809265138,7.362500190734862,7.2249999046325675,7.244999885559082,2056400.0,0.0017241116227775244,-3.7826281657902423,0.24999829701433504,78.04875552549304,68.97846168687558,-0.25321330491100813,-0.31457856775180204,-0.5391524752461132,-0.9955153573766404,29.490714637832728,0.13750028610229492,0.09669192593190967,0.28787488937378036,0.03662922303526717,0.5391205557122936,0.16225205620452332,0.4134977225430374,-0.363739813041688,64.58331180943065,1.0564620354044507,0.1256228331692568,9,-0.08749985694885343,-0.21249985694885343,-0.5456248521804827,-0.9099998474121103,0.0350003242492658,3,-0.029259844972275073,-1.5714266251591893,7.25,-3.1935531505146453,7.21999979019165,2.1999898275775416,6.987500190734862,-0.029259844972275073 1614,2004-09-24,7.25,7.2874999046325675,7.2125000953674325,7.2874999046325675,637600.0,-0.0017211441780956571,3.0000000000000946,-2.1428610354221838,76.92309808448995,69.93739523354762,-0.21644471442708202,-0.2820844224091328,-0.5178459669069371,-0.9765491495738141,30.274052297676146,0.07499980926513494,0.09938057453179194,0.2535000801086422,-0.013970512726888096,0.5209706729441725,0.11976478369087751,0.38723537652640694,-0.33971520560836765,58.904137029466455,-1.9490294945725708,0.13373529641776508,9,-0.07500004768371582,-0.20000004768371582,-0.5306249856948853,-0.8975000381469727,0.09999990463256747,4,0.0,-3.7826281657902423,7.262499809265138,-1.5714266251591893,7.25,-3.1935531505146453,7.21999979019165,0.0 1615,2004-09-27,7.25,7.2874999046325675,7.2249999046325675,7.25,1132400.0,0.0,-1.4999904632931267,-0.0,78.81772612174132,71.53117717891251,-0.1906378480545623,-0.2672356741679094,-0.5089382894230976,-0.9663047471985919,31.09972249802645,0.0625,0.11163504798516044,0.23537507057189977,-0.04955461890306179,0.5203047600468613,0.09291022583441855,0.377839915309381,-0.3284209034035488,53.84614632209189,-5.242626552464522,0.14246484473748092,9,-0.07500004768371582,-0.1737501621246338,-0.5281250476837158,-0.8975000381469727,0.125,0,0.0,3.0000000000000946,7.25,-3.7826281657902423,7.262499809265138,-1.5714266251591893,7.25,0.0 1616,2004-09-28,7.2249999046325675,7.322500228881836,7.2249999046325675,7.262499809265138,500400.0,-0.0034482890161975366,-4.200030517655536,-100.0,77.66986965225146,73.50549738896262,-0.13692592124867975,-0.22108262499451214,-0.4729612994874275,-0.9303431788984815,32.2186303391176,0.09750032424926847,0.11499510334748031,0.18974997997283882,-0.09328758207420318,0.4727875420198808,0.04823119894931782,0.3312687609963598,-0.29235239187539364,24.657527088216007,-32.89841616766528,0.14151878102352097,9,-0.04999995231628329,-0.13750004768371493,-0.497499942779541,-0.8724999427795401,0.16249990463257014,1,-0.006228384344350246,-1.4999904632931267,7.25,3.0000000000000946,7.25,-3.7826281657902423,7.262499809265138,-0.006228384344350246 1617,2004-09-29,7.2874999046325675,7.2874999046325675,7.25,7.2874999046325675,506400.0,0.008650519145325664,1.0,-0.0,87.26413439245096,76.34210387661308,-0.16373543273788194,-0.26632441467541046,-0.522967668511864,-0.9807683031368386,33.39800535028703,0.0625,0.11957685041349553,0.23262498378753538,-0.0635900655614634,0.5288400331365342,0.08451745911303643,0.3807325084620343,-0.3440053440378854,49.99984105438106,-12.525915544350049,0.1481075246744994,9,-0.11249995231628329,-0.19875001907348544,-0.5593749284744263,-0.9237499237060538,0.09999990463257014,2,0.0034305448637523828,-4.200030517655536,7.2249999046325675,-1.4999904632931267,7.25,3.0000000000000946,7.25,0.0034305448637523828 1618,2004-09-30,7.3125,7.315000057220459,7.227499961853027,7.2874999046325675,428400.0,0.0034305448637523828,4.833298895334976,100.0,86.43214924463278,79.51621103789678,-0.14346713866344984,-0.2759374363800866,-0.5329111679365006,-0.9934255618840773,34.222321441193735,0.08750009536743164,0.1307733836781253,0.23887507915496808,-0.07311125583767186,0.550861414147608,0.08288191165864855,0.3948682466512876,-0.35837533252456044,90.90889386918198,26.365385608997826,0.15599316749631975,9,-0.11125016212463379,-0.19749999046325684,-0.578125,-0.9412500858306885,0.09000015258789151,3,-0.008547008547008517,1.0,7.2874999046325675,-4.200030517655536,7.2249999046325675,-1.4999904632931267,7.25,-0.008547008547008517 1619,2004-10-01,7.2750000953674325,7.2750000953674325,7.2249999046325675,7.25,791200.0,-0.005128192086504946,2.999999999999858,1.0,80.09478887193461,80.42952174039729,-0.06279737586729706,-0.2264184866634933,-0.47951285611309746,-0.9420788604827006,34.99712764801784,0.08750009536743253,0.14721104170343313,0.18637516498565798,-0.13437020350012396,0.5071205334714399,0.026002480742767453,0.3467478492285485,-0.31045792314885023,51.282076362161646,-12.051929725549222,0.16037268424289078,10,-0.0437500476837176,-0.13125014305114835,-0.5500000715255746,-0.8625001907348651,0.08750009536742986,4,0.0030927887081813044,4.833298895334976,7.3125,1.0,7.2874999046325675,-4.200030517655536,7.2249999046325675,0.0030927887081813044 1620,2004-10-04,7.25,7.315000057220459,7.227499961853027,7.3125,918000.0,-0.0034364391807159,1.5925910227609885,-2.499990463293127,77.52294942552037,80.20480201436138,0.003748311819887107,-0.1890590835953958,-0.43833527618895474,-0.8992449800851832,35.70622378409331,0.08750009536743164,0.16623996683018838,0.1473750591278078,-0.17600138518850716,0.47075150344412275,-0.014313163030349685,0.3090632812859653,-0.27524867313313806,25.641038181080823,-36.23707741941568,0.16168822215815767,10,0.021250009536742276,-0.10625004768371582,-0.5249999761581421,-0.7625000476837158,0.1999998092651376,0,0.013793090294147214,2.999999999999858,7.2750000953674325,4.833298895334976,7.3125,1.0,7.2874999046325675,0.013793090294147214 1621,2004-10-05,7.247499942779541,7.262499809265138,7.199999809265138,7.25,651600.0,-0.00034483547868402464,3.5455081410064517,0.04000091552734375,77.16895533931171,79.99360296198068,0.011800439200609247,-0.1725665710556008,-0.418063724994175,-0.879383308777296,36.80333474402788,0.0625,0.1883969337278124,0.1303750038146969,-0.19160605342259984,0.45235606105199366,-0.030615524803951466,0.2913655324333453,-0.2627436443573652,41.30437486783301,-19.033931031781464,0.16099052861864852,10,0.033750057220458984,-0.10374999046325684,-0.5231249332427979,-0.7412500381469735,0.41499996185302646,1,0.017592281231748608,1.5925910227609885,7.25,2.999999999999858,7.2750000953674325,4.833298895334976,7.3125,0.017592281231748608 1622,2004-10-06,7.25,7.272500038146973,7.199999809265138,7.25,684400.0,0.00034495443121040914,2.222226931716995,-0.0,80.5687332316079,80.27360048488234,0.010393354209401906,-0.15879281175006277,-0.4026386175913368,-0.8667260218816795,37.957311843333905,0.07250022888183505,0.2044188820477002,0.11737506389617902,-0.19849253517502774,0.4332426629673858,-0.040558735639423915,0.27530886343178196,-0.25543882945361673,43.4783329808888,-18.23660523398064,0.1579337995356032,10,0.011250019073486328,-0.09124994277954102,-0.5343749523162842,-0.7112500667572021,0.40000009536743253,2,0.018965490933122497,3.5455081410064517,7.247499942779541,1.5925910227609885,7.25,2.999999999999858,7.2750000953674325,0.018965490933122497 1623,2004-10-07,7.269999980926514,7.269999980926514,7.202499866485597,7.25,530800.0,0.0027586180588294873,5.750017881410397,100.0,80.19324116630219,80.63694971619482,-0.00942162912805955,-0.1571168230116502,-0.40652929223855594,-0.8716976596683788,39.83286028972191,0.06750011444091708,0.19538565670642782,0.11850004196166974,-0.18167716267803957,0.41867724660137906,-0.031588560358184914,0.2685886442815244,-0.26583003569840713,60.869583245222,1.710135205787445,0.15008860231985452,10,-0.008749961853027344,-0.1075000762939462,-0.5418750047683716,-0.7312500476837158,0.4825000762939453,3,0.01616228729668423,2.222226931716995,7.25,3.5455081410064517,7.247499942779541,1.5925910227609885,7.25,0.01616228729668423 1624,2004-10-08,7.2150001525878915,7.272500038146973,7.177499771118164,7.272500038146973,210000.0,-0.007565313408929741,2.304363690644022,-2.8749970197648747,70.96775611231044,79.76473082625805,0.0448028632100117,-0.08563652951137612,-0.33653307253477394,-0.8020762515135811,41.47943159941605,0.0950002670288086,0.1832532466301675,0.05025019645691042,-0.23552627052875152,0.33602666344257237,-0.0926380370359201,0.19313842994974095,-0.20141360817169573,27.27294795723451,-25.616650910963724,0.14288823349283086,10,0.03499984741210849,-0.040000200271607333,-0.4550001621246347,-0.6762502193450937,0.5524997711181632,4,0.025987525437923598,5.750017881410397,7.269999980926514,2.222226931716995,7.25,3.5455081410064517,7.247499942779541,0.025987525437923598 1625,2004-10-11,7.1500000953674325,7.199999809265138,7.1500000953674325,7.175000190734862,468400.0,-0.009009016749243481,-2.9999618531731467,0.43478513260243384,40.66670735677101,75.65326834898244,0.10518781621015894,-0.005771302475355178,-0.2617378317812298,-0.7232030744559976,43.05717721193971,0.06500005722045898,0.16948077949195017,-0.02437486648559517,-0.2932266509752859,0.24447691800409554,-0.15880075873044053,0.11005102575925019,-0.1271852837469094,0.0,-50.14569325141039,0.13442589224484555,10,0.08249998092651278,0.02499985694885165,-0.36812520027160733,-0.6112501621246347,0.6500000953674299,0,0.029720292661969516,2.304363690644022,7.2150001525878915,5.750017881410397,7.269999980926514,2.222226931716995,7.25,0.029720292661969516 1626,2004-10-12,6.875,7.1624999046325675,6.875,7.1624999046325675,1296800.0,-0.03846155128663675,1.0000000000000062,11.49995231646686,19.758058934007437,68.15259329804427,0.3635505550138838,0.2775521447987206,0.020386264039699675,-0.4355885424242043,43.59669183086972,0.28749990463256747,0.1492059328682256,-0.2956249713897705,-0.579335720950251,-0.011914221829290028,-0.43748034617001075,-0.15376959660953027,0.5999999046325675,0.0,-46.5760435105638,0.14185537478024046,10,0.2200000286102295,0.2999999523162842,-0.07437503337860107,-0.32375001907348633,0.9250001907348624,1,0.08363633589311092,-2.9999618531731467,7.1500000953674325,2.304363690644022,7.2150001525878915,5.750017881410397,7.269999980926514,0.08363633589311092 1627,2004-10-13,6.822500228881836,6.934999942779541,6.625,6.889999866485597,693600.0,-0.007636330344460207,2.936512453792147,0.23478142606699987,16.66669074935706,60.40087568745807,0.3834806106633559,0.33730395826511117,0.08277065417640639,-0.3705717164262179,44.515335225263854,0.309999942779541,0.1249933822296434,-0.3417497634887692,-0.6509213447934616,-0.03257818218407671,-0.4963355541411154,-0.18716397283642294,0.64049967765808,30.501964053476456,-13.226370981316819,0.1545857906523461,10,0.14749979972839355,0.22749972343444824,-0.008750200271606445,-0.27125024795532227,0.9124999046325675,2,0.12312197106197864,1.0000000000000062,6.875,-2.9999618531731467,7.1500000953674325,2.304363690644022,7.2150001525878915,0.12312197106197864 1628,2004-10-14,6.800000190734862,6.8499999046325675,6.75,6.800000190734862,2486800.0,-0.0032979168035383033,1.0000095367977162,-0.0,16.41792850574916,53.32566898010413,0.3639059783558869,0.36866387815996493,0.11429170726233107,-0.33555838441025987,45.483623250189794,0.09999990463256747,0.100495130114588,-0.3578748226165782,-0.6918628496126029,-0.023886795620553514,-0.5248688361145906,-0.19088080911856586,0.6294797195434567,27.02705489187014,-14.171028818697717,0.16699401349801238,10,0.1699998378753671,0.2499997615814218,0.028124809265137607,-0.24875020980834872,0.9324998855590829,3,0.12499998246922295,2.936512453792147,6.822500228881836,1.0000000000000062,6.875,-2.9999618531731467,7.1500000953674325,0.12499998246922295 1629,2004-10-15,6.809999942779541,6.857500076293945,6.75,6.8125,406800.0,0.0014705517300284132,1.3243207019027048,-100.0,17.647046448859726,46.67279087158629,0.3140333105663924,0.3658020705382734,0.11240624296835122,-0.33269998194301476,47.246128742296236,0.10750007629394531,0.06212798471895198,-0.34050006866455096,-0.6987508213012923,0.017750683972190373,-0.5196254449829212,-0.16137469234618074,0.5873007710876452,32.173913764593244,-7.11758594327393,0.17912537631837058,10,0.1387500762939453,0.24000000953674316,0.027500033378601074,-0.25874996185302734,0.9124999046325675,4,0.13839943059621107,1.0000095367977162,6.800000190734862,2.936512453792147,6.822500228881836,1.0000000000000062,6.875,0.13839943059621107 1630,2004-10-18,6.9375,6.940000057220459,6.769999980926514,6.800000190734862,414400.0,0.018722475520083437,1.3859672605105005,-54.99866488651571,31.62939413938041,41.61283962714948,0.15370741168755853,0.24702938610473346,-0.005250069013840175,-0.44631027198653506,48.5329492737606,0.1700000762939453,0.023790279745199427,-0.21050000190734863,-0.574196570275463,0.15319656646076574,-0.3923482860914058,-0.028651717723291448,0.42890868531249904,58.139545199291454,16.294820052347838,0.18184828418405713,10,0.011250019073486328,0.11249995231628418,-0.09562504291534424,-0.38625001907348633,0.7800002098083496,0,0.11963962864231426,1.3243207019027048,6.809999942779541,1.0000095367977162,6.800000190734862,2.936512453792147,6.822500228881836,0.11963962864231426 1631,2004-10-19,7.0,7.047500133514403,6.9124999046325675,6.9124999046325675,560400.0,0.009009009009008917,-2.085716154135337,0.6363652126870095,31.62939413938041,36.17513528356864,0.058566363538187005,0.17623830836112298,-0.0570577082598156,-0.4948152389397107,46.76791362998872,0.13500022888183594,-0.010422054204409115,-0.13700001239776594,-0.5048120944008625,0.23081206960533063,-0.3209060533993142,0.046906028603782346,0.33675233789999925,88.75736840145068,45.96368468719885,0.18390604100154848,10,-0.05124998092651367,0.04999995231628418,-0.14812493324279785,-0.44875001907348633,0.7224998474121085,1,0.11428574153355187,1.3859672605105005,6.9375,1.3243207019027048,6.809999942779541,1.0000095367977162,6.800000190734862,0.11428574153355187 1632,2004-10-20,6.987500190734862,6.987500190734862,6.925000190734862,6.9749999046325675,494800.0,-0.0017856870378768486,8.999771123402633,0.14286025689233156,28.896102689734875,30.475453230616722,0.03343030972514782,0.17714634733302592,-0.03379033380020413,-0.4681711644983233,44.90749326680859,0.0749998092651376,-0.04472888721026891,-0.13637483119964688,-0.5059387558477813,0.23318909344848748,-0.3211567935237145,0.048407131124420744,0.32078205364913703,79.83196105804903,41.34309807339679,0.1847819623240673,10,-0.038750171661376065,0.06249976158142179,-0.13125026226043612,-0.4362502098083487,0.677499771118165,2,0.1162790665934208,-2.085716154135337,7.0,1.3859672605105005,6.9375,1.3243207019027048,6.809999942779541,0.1162790665934208 1633,2004-10-21,7.050000190734862,7.050000190734862,6.925000190734862,6.9724998474121085,303200.0,0.008944543584109343,2.2257921614471177,6.199885561701316,35.849055472083975,26.57337538170267,-0.07102782378832728,0.10320132983222319,-0.08618641148015183,-0.5158202755701611,42.782375533947885,0.125,-0.07992723579335248,-0.06324985027313357,-0.4282230873697932,0.30172338682352606,-0.24573646882146338,0.11923676827519625,0.23095076387377667,100.0,60.52158238458737,0.18248661854832976,10,-0.13750028610229403,-2.3841857821338408e-07,-0.18187522888183505,-0.49375009536743075,0.6499996185302752,3,0.09716310982229048,8.999771123402633,6.987500190734862,-2.085716154135337,7.0,1.3859672605105005,6.9375,0.09716310982229048 1634,2004-10-22,7.25,7.324999809265138,7.039999961853027,7.039999961853027,1941200.0,0.028368766504145437,-1.7142837680119611,2.7096659078324,50.0,27.610407897617,-0.2967469045665112,-0.10202958954246633,-0.2767737512128061,-0.6996953564009845,41.247000636336516,0.28499984741211026,-0.11459518839890581,0.13674995899200404,-0.2282232781046556,0.5017231960886637,-0.045736659556325776,0.31923657754033385,-0.625,86.48651667341099,43.388212090617245,0.18248661854832976,10,-0.27500009536743164,-0.20000004768371582,-0.37812507152557373,-0.6937499046325684,0.434999942779541,4,0.06655173466123387,2.2257921614471177,7.050000190734862,8.999771123402633,6.987500190734862,-2.085716154135337,7.0,0.06655173466123387 1635,2004-10-25,7.25,7.25,7.125,7.2249999046325675,1326000.0,0.0,8.999961853172863,0.11904805155290363,50.12920202287539,30.984979351935664,-0.3141012832687622,-0.10754339534247315,-0.27135815038072764,-0.6836065204661335,39.62865217141397,0.125,-0.15270204552822264,0.13674995899200404,-0.2282232781046556,0.5017231960886637,-0.045736659556325776,0.31923657754033385,-0.6110000038146977,81.81822385342298,36.90289313488479,0.18248661854832976,10,-0.27500009536743164,-0.20000004768371582,-0.3781249523162842,-0.6437499523162842,0.46250009536743253,0,0.06517239274649778,-1.7142837680119611,7.25,2.2257921614471177,7.050000190734862,8.999771123402633,6.987500190734862,0.06517239274649778 1636,2004-10-26,7.179999828338622,7.232500076293945,7.102499961853027,7.202499866485597,302000.0,-0.00965519609122456,2.1515004392657326,-0.8999980926586822,46.61834713858368,34.31294117296085,-0.2193545504559582,-0.04330778593521334,-0.1968053059629229,-0.5977612234131575,37.72569108666016,0.14750003814697266,-0.18570392306380867,0.06899979114532417,-0.2936199763014917,0.4316195585921401,-0.11231009257808378,0.2503096748687321,-0.527279835891723,63.749970197648906,17.882338155031356,0.18130988372340812,10,-0.1424999237060538,-0.12999987602233798,-0.30812478065490634,-0.4987497329711905,0.6200003623962402,1,0.07486077915326361,8.999961853172863,7.25,-1.7142837680119611,7.25,2.2257921614471177,7.050000190734862,0.07486077915326361 1637,2004-10-27,7.3125,7.3125,7.125,7.184999942779541,307200.0,0.018454063346689198,1.941175150624376,-5.666659602424001,51.85185339090563,38.25004393797823,-0.30736101786956294,-0.1832334560201856,-0.31876716369201485,-0.713405087235234,35.86042586404547,0.1875,-0.19382625635695838,0.2002499580383299,-0.16509371184747224,0.565593627924132,0.017578123095429277,0.3829217929812305,-0.6463344112167357,96.875044703526,50.719605196101384,0.182671834942901,10,-0.27500009536743164,-0.31874990463256836,-0.20000004768371582,-0.39374995231628507,0.5925002098083496,2,0.05606835520165587,2.1515004392657326,7.179999828338622,8.999961853172863,7.25,-1.7142837680119611,7.25,0.05606835520165587 1638,2004-10-28,7.25,7.324999809265138,7.2249999046325675,7.2249999046325675,684800.0,-0.008547008547008517,-6.999961853172436,0.19607909135448567,51.51514525990722,42.013166028094616,-0.19480112960712148,-0.13244647736973825,-0.2454318769139281,-0.6342810040659614,33.80998192927981,0.09999990463257014,-0.16303735139893405,0.14087495803832972,-0.21827335587637542,0.5000232719530349,-0.03869919891902285,0.3204491149956823,-0.5706577268070987,73.68426336148603,24.101795157913358,0.17957415695735235,10,-0.2025001049041748,-0.25624990463256836,-0.13750004768371582,-0.33124995231628507,0.6399998664855966,3,0.05724137404869345,1.941175150624376,7.3125,2.1515004392657326,7.179999828338622,8.999961853172863,7.25,0.05724137404869345 1639,2004-10-29,7.297500133514403,7.3125,7.110000133514403,7.25,815200.0,0.0065517425537107155,4.225812008933813,1.89999809265854,56.483519247456414,44.774735484547506,-0.18537084132926562,-0.18780330943876056,-0.2821273189094793,-0.6636742068956574,31.33992065913491,0.2024998664855966,-0.1199626480647975,0.18725008964538503,-0.17421942811473556,0.5487196074055056,0.006515330765324734,0.36798484852544533,-0.6052447096000577,87.6405866922687,30.473211708843294,0.18073475888006035,10,-0.17875027656555087,-0.32250022888183505,-0.18500018119811923,-0.3787500858306885,0.49249982833862394,4,0.055155829857709726,-6.999961853172436,7.25,1.941175150624376,7.3125,2.1515004392657326,7.179999828338622,0.055155829857709726 1640,2004-11-01,7.3499999046325675,7.3499999046325675,7.264999866485597,7.264999866485597,354400.0,0.007194213108274505,1.0,1.7894694574110286,75.95629355050004,49.699946530227464,-0.1935588482478927,-0.24498786896367086,-0.3219418362041262,-0.6986557229507255,28.64983935401838,0.08500003814697088,-0.06917378549620512,0.23474986553192068,-0.13746567890788253,0.6069654099717239,0.04864209331201952,0.42085763775182183,-0.6450895930112059,100.0,34.13068206510596,0.18610777221990152,11,-0.21249985694885254,-0.3624999523162833,-0.2374999523162833,-0.43124985694885254,0.3425002098083505,0,0.045578237073966354,4.225812008933813,7.297500133514403,-6.999961853172436,7.25,1.941175150624376,7.3125,0.045578237073966354 1641,2004-11-02,7.375,7.4000000953674325,7.3400001525878915,7.367499828338622,334400.0,0.003401373563511889,1.086941378423812,0.08823727406344843,81.12675435815805,55.50335227116337,-0.17854732007703156,-0.27399403651604004,-0.3333822607840542,-0.7070517920288797,26.33442411799568,0.059999942779541016,-0.014416015628884615,0.25337495803833043,-0.1324947081681742,0.6392446242448351,0.06044012493507811,0.44630979114158276,-0.6442861046581898,91.37927632552501,20.167241188143507,0.19293483310325227,11,-0.21249985694885254,-0.3624999523162842,-0.2493751049041748,-0.45624995231628507,0.377500057220459,1,0.045762724795584075,1.0,7.3499999046325675,4.225812008933813,7.297500133514403,-6.999961853172436,7.25,0.045762724795584075 1642,2004-11-03,7.387499809265138,7.4749999046325675,7.387499809265138,7.389999866485597,286000.0,0.0016948893918831143,-68.99847415601613,-0.33333333333329385,83.47577774758855,60.79521030177499,-0.1434226453705172,-0.29056178723554105,-0.33359006282722525,-0.7040236113344118,23.98309787405967,0.09999990463256747,0.025975881405423173,0.258999776840211,-0.14113627865958556,0.6591358323400076,0.058931749090312735,0.4590678045901093,-0.6166287419217902,76.02735609960072,-0.7418177459971247,0.2000680277498983,11,-0.12999987602233976,-0.3374998569488534,-0.25624990463256925,-0.4687497615814227,0.4125003814697248,2,0.05583761653061314,1.086941378423812,7.375,1.0,7.3499999046325675,4.225812008933813,7.297500133514403,0.05583761653061314 1643,2004-11-04,7.387499809265138,7.449999809265138,7.387499809265138,7.4025001525878915,398400.0,0.0,-7.333142602835527,6.0,83.28530148481886,64.49357713342152,-0.10115078756940132,-0.29650986303392557,-0.3231400877602555,-0.6894556813053665,21.50470303816265,0.0625,0.0652489216990535,0.2531247854232799,-0.15902884901833225,0.665278419864892,0.04704796820247381,0.45920160264408594,-0.5602984349386526,76.02735609960072,-6.119150588408047,0.2060768172208061,11,-0.09874987602233976,-0.3374998569488534,-0.2556248903274545,-0.4687497615814227,0.4500002861022949,3,0.07005081744898067,-68.99847415601613,7.387499809265138,1.086941378423812,7.375,1.0,7.3499999046325675,0.07005081744898067 1644,2004-11-05,7.4025001525878915,7.447500228881836,7.4000000953674325,7.4025001525878915,1045200.0,0.0020305033786858218,-17.999618539004032,-0.0,80.79470742413226,67.90085551133896,-0.10308451362603854,-0.31277929889676415,-0.3260917759008839,-0.6912097663955565,19.311139614250106,0.06000041961669833,0.11185264768888992,0.2587501287460334,-0.16934683471731304,0.6868470922093799,0.04470164701436019,0.47279861047770666,-0.5234748958369195,65.47631482145913,-18.892838871555213,0.21404848173167312,11,-0.11375021934509366,-0.35250020027160733,-0.24437522888183683,-0.4837501049041766,0.5524997711181632,4,0.0658560896790088,-7.333142602835527,7.387499809265138,-68.99847415601613,7.387499809265138,1.086941378423812,7.375,0.0658560896790088 1645,2004-11-08,7.362500190734862,7.445000171661378,7.3499999046325675,7.4000000953674325,299200.0,-0.005403574607025896,-2.039985351674228,-100.0,74.74403774596956,71.02593224549295,-0.05078921601726716,-0.2698799832170353,-0.27667738268154185,-0.6386604320613207,17.28254335215175,0.09500026702881037,0.15029671056803018,0.20812516212463272,-0.23103026071529165,0.6472805849645571,-0.011452549295329462,0.4277028735445949,-0.43579696215336305,16.66672553555866,-64.37356080634537,0.21957771141996216,11,-0.07000017166137695,-0.3125002384185782,-0.1750001907348624,-0.44375014305114746,0.7624998092651376,0,0.058064483537282774,-17.999618539004032,7.4025001525878915,-7.333142602835527,7.387499809265138,-68.99847415601613,7.387499809265138,0.058064483537282774 1646,2004-11-09,7.449999809265138,7.449999809265138,7.3375000953674325,7.380000114440918,315200.0,0.011884497964480323,2.2142915531334335,-1.8666632758159647,78.63775133602985,74.00214312828453,-0.10723895666129923,-0.32895924998940274,-0.3511338735193119,-0.713213973488207,18.423395720794357,0.11249971389770508,0.16425225009507827,0.2668747901916513,-0.1705544031136439,0.7043039834969465,0.04816019353900369,0.48558938684429886,-0.4794328465995532,81.81808723878063,0.5991395924014569,0.21871459665264772,11,-0.15749979019165217,-0.3999998569488534,-0.24249982833862394,-0.5312497615814227,0.699999809265134,1,0.03255037736701638,-2.039985351674228,7.362500190734862,-17.999618539004032,7.4025001525878915,-7.333142602835527,7.387499809265138,0.03255037736701638 1647,2004-11-10,7.6624999046325675,7.6624999046325675,7.427499771118164,7.449999809265138,1113200.0,0.028523503464141786,1.211764969875135,3.0357288828337237,81.98431990071809,77.3876069772635,-0.2959978017843321,-0.5009879368206613,-0.5505122783578145,-0.9114408017180855,19.02039651508727,0.2350001335144034,0.1848841728267585,0.4373749017715447,-0.015302627190846962,0.8900524307339364,0.21103613729034887,0.6637136662527405,-0.6515783066096246,100.0,20.282766508024736,0.226338764481196,11,-0.27624988555908203,-0.5187499523162833,-0.4499999284744254,-0.7437498569488525,0.6550002098083505,2,0.011745533926007523,2.2142915531334335,7.449999809265138,-2.039985351674228,7.362500190734862,-17.999618539004032,7.4025001525878915,0.011745533926007523 1648,2004-11-11,7.6500000953674325,7.692500114440918,7.625,7.6624999046325675,1537600.0,-0.0016312964986241463,-1.160003662109375,-0.05882260543705527,75.97403281011287,79.55321959533646,-0.2467381643551132,-0.4443239199289435,-0.5261355988675298,-0.884316082184994,19.69718573609844,0.06750011444091797,0.21763072459611443,0.3823750972747808,-0.06177239749738561,0.8265225920469472,0.16030134988869715,0.6044488446608645,-0.5739206666835273,88.02816428449603,8.788512029983025,0.22207374738608324,11,-0.1712501049041757,-0.49125003814697354,-0.4400000572204599,-0.7312500476837176,0.7099995613098136,3,0.019607855359147663,1.211764969875135,7.6624999046325675,2.2142915531334335,7.449999809265138,-2.039985351674228,7.362500190734862,0.019607855359147663 1649,2004-11-12,7.752500057220459,7.7750000953674325,7.6500000953674325,7.6525001525878915,1257200.0,0.01339868765689256,-1.3809519484471409,-8.000114442665291,78.79656677223572,79.86880550886265,-0.31056856557254875,-0.49813330904562747,-0.6165316756145733,-0.9707680223894553,20.60252965998915,0.125,0.2386876178877948,0.4377500534057619,-0.001935490857446709,0.8774355976689705,0.21790728127415804,0.6575928255373658,-0.6024501462457126,94.85713413783462,15.285037954390603,0.21984277213160414,11,-0.19624996185302646,-0.5525000095367432,-0.5406250953674316,-0.8087501525878915,0.6749997138977051,4,0.010964209934807734,-1.160003662109375,7.6500000953674325,1.211764969875135,7.6624999046325675,2.2142915531334335,7.449999809265138,0.010964209934807734 1650,2004-11-15,7.767499923706055,7.8125,7.699999809265138,7.767499923706055,605600.0,0.0019348424862797309,1.4999999999999802,0.0,85.9327434743275,80.40280429954814,-0.29068686100688623,-0.47196111465401813,-0.618842608049663,-0.970108406389059,22.32420311979309,0.1125001907348624,0.2679602282384739,0.4112499237060545,-0.03514050621104925,0.8576403536231583,0.18805470874750263,0.6344451386646064,-0.5299569869163321,90.52629782552172,8.582977805474883,0.22319521495855185,11,-0.19249987602233887,-0.5487499237060547,-0.5549999475479126,-0.8174998760223398,0.6999998092651367,0,0.02413904111254106,-1.3809519484471409,7.752500057220459,-1.160003662109375,7.6500000953674325,1.211764969875135,7.6624999046325675,0.02413904111254106 1651,2004-11-16,7.800000190734862,7.8499999046325675,7.7125000953674325,7.7125000953674325,1583200.0,0.004184134837210474,-2.1428493577691907,100.0,83.9721513704338,80.45795692430872,-0.28671174893872386,-0.46531111309780027,-0.6376116988882652,-0.9860822963221141,24.63133107935625,0.13749980926513494,0.2905080416201056,0.40375018119811923,-0.051512872811876775,0.8590132352081152,0.17611865419312078,0.6313817082031177,-0.47046412383149505,88.16575192963802,7.7761295756866105,0.2276315270049981,11,-0.2062501907348624,-0.5625002384185782,-0.5962501764297476,-0.8237502574920645,0.7874994277954093,1,0.041666641194596954,1.4999999999999802,7.767499923706055,-1.3809519484471409,7.752500057220459,-1.160003662109375,7.6500000953674325,0.041666641194596954 1652,2004-11-17,7.800000190734862,7.824999809265138,7.75,7.800000190734862,657600.0,0.0,2.000038147554564,0.0,91.98476450058749,81.42456392606078,-0.2481396660785622,-0.42300744411172087,-0.62303325443078,-0.9697474016373713,27.063139100672494,0.0749998092651376,0.291164969130679,0.3631251811981189,-0.08348452986910271,0.8097348922653405,0.13982032566450808,0.5864300367317297,-0.376780633040239,77.77789551539752,-3.3169843560070547,0.22330485553361093,11,-0.2062501907348624,-0.5625002384185782,-0.6650002002716056,-0.8125002384185782,0.7249994277954093,2,0.044871720414975336,-2.1428493577691907,7.800000190734862,1.4999999999999802,7.767499923706055,-1.3809519484471409,7.752500057220459,0.044871720414975336 1653,2004-11-18,7.735000133514403,7.800000190734862,7.71750020980835,7.800000190734862,380000.0,-0.008333340465512928,1.5384587169423487,-100.0,82.52789764694037,81.61714061748391,-0.14378322219579243,-0.3204893040985981,-0.5423781775964391,-0.8885846680313927,29.046776313543386,0.08249998092651278,0.28513233744826305,0.2638751268386832,-0.16241395956461346,0.6901642132419799,0.05073058363703442,0.47701967004033197,-0.23496011337095002,42.50005960470111,-36.20672348819011,0.21314454320164844,11,-0.1412501335144034,-0.43500018119811923,-0.7250001430511466,-0.7475001811981192,0.7024998664855966,3,0.07530704212953321,2.000038147554564,7.800000190734862,-2.1428493577691907,7.800000190734862,1.4999999999999802,7.767499923706055,0.07530704212953321 1654,2004-11-19,7.732500076293945,7.75,7.699999809265138,7.7150001525878915,1265200.0,-0.0003232135975830275,-1.105244137487995,-0.2692293584711744,80.72290817839009,82.28145955441953,-0.10007375330780555,-0.2951190535680368,-0.5257830558278487,-0.8698522230241963,29.49294240635466,0.05000019073486239,0.27724850816893376,0.23725006580352748,-0.19095590330247614,0.6654560349095311,0.023147081250526114,0.45135305035652884,-0.16946727694245123,21.666830910471955,-52.1015054511729,0.21410298455300164,11,-0.1387500762939453,-0.43250012397766113,-0.7225000858306885,-0.7450001239776611,0.7674999237060547,4,0.08115093103032356,1.5384587169423487,7.735000133514403,2.000038147554564,7.800000190734862,-2.1428493577691907,7.800000190734862,0.08115093103032356 1655,2004-11-22,7.7224998474121085,7.727499961853027,7.627500057220459,7.7125000953674325,694000.0,-0.001293272393555478,9.0,0.5714168937328975,78.6008068947112,82.27735461649523,-0.03759033290683256,-0.2613024415751566,-0.5017551461761816,-0.8438722242472556,29.69227494829294,0.10500001907348633,0.2711420945387246,0.20362484455108554,-0.2197186858155744,0.6269683749177455,-0.008046920632244436,0.4152966097344155,-0.10781296911002158,42.696564198398455,-27.65258640403342,0.21167176518333009,11,-0.08375000953674228,-0.41249990463256747,-0.7231248617172232,-0.716249942779541,0.827500343322753,0,0.09129167207977451,-1.105244137487995,7.732500076293945,1.5384587169423487,7.735000133514403,2.000038147554564,7.800000190734862,0.09129167207977451 1656,2004-11-23,7.71750020980835,7.75,7.6599998474121085,7.7249999046325675,682400.0,-0.00064741180997685,2.13044632046841,-0.7499880787754962,77.5000377496144,81.77910104415038,0.01044282654077211,-0.22553315018122788,-0.4822549136963845,-0.8222407230199043,30.140134550788627,0.09000015258789151,0.2724200070355831,0.17175018787384033,-0.22863490130221997,0.5721352770499006,-0.02844235671418982,0.3719427324618705,-0.09000015258789062,45.56975472431514,-23.067200152870676,0.20019254458803037,11,0.01999974250793457,-0.33625030517578214,-0.7181252241134644,-0.7025003433227548,0.9824995994567889,1,0.09718166540632556,9.0,7.7224998474121085,-1.105244137487995,7.732500076293945,1.5384587169423487,7.735000133514403,0.09718166540632556 1657,2004-11-24,7.7224998474121085,7.7249999046325675,7.6875,7.7249999046325675,158800.0,0.0006478312235618233,28.999237078008065,0.3333545269583304,77.68597451401982,81.96931678902892,0.01659429213654029,-0.20895494277546067,-0.4723968893441963,-0.8121270440927546,30.20954097568145,0.03749990463256747,0.28546847537666054,0.15624983310699392,-0.23574747558247555,0.5482471417964634,-0.03974882123774126,0.3522484874517291,-0.0949997901916495,55.072299514317315,-12.10809450380301,0.19599865434473493,11,0.016250133514405185,-0.33499979972839355,-0.7231248617172232,-0.7024998664855948,1.114999771118165,2,0.11201033191448162,2.13044632046841,7.71750020980835,9.0,7.7224998474121085,-1.105244137487995,7.732500076293945,0.11201033191448162 1658,2004-11-25,7.664999961853027,7.7249999046325675,7.5999999046325675,7.7249999046325675,2606400.0,-0.007445760659788192,3.1666706403135647,23.999427808506226,70.27028420271247,81.0219520590819,0.08542949174942649,-0.1251886690561692,-0.39967580826475135,-0.7408923007664949,29.899404541763207,0.125,0.2866544167510998,0.07799994945526123,-0.2864809964823012,0.44248089539282365,-0.10424052351351953,0.260240422424042,0.18499994277954013,43.33334392970822,-23.068603269334076,0.1822404729687811,11,0.05999994277954013,-0.2774999141693124,-0.6656249761581421,-0.6400001049041748,1.260000228881836,3,0.11219825974654518,28.999237078008065,7.7224998474121085,2.13044632046841,7.71750020980835,9.0,7.7224998474121085,0.11219825974654518 1659,2004-11-26,7.699999809265138,7.699999809265138,7.6525001525878915,7.6525001525878915,788800.0,0.004566190161291228,1.0,-0.7916616996082102,76.2646038571553,79.94771432384054,0.04715854034938083,-0.13543180612170413,-0.4197010751900079,-0.7658859537688949,30.564562043243182,0.047499656677246094,0.264101385359079,0.0928748130798347,-0.24798437517658645,0.43373400133625584,-0.07755478104837543,0.2633044072080448,0.14500009536742997,66.6665607029219,-5.7776066715344285,0.17042959412821043,11,0.025000095367429864,-0.25499987602233976,-0.7187498807907113,-0.6637499332427996,1.3725004196166983,4,0.09577924792250703,3.1666706403135647,7.664999961853027,28.999237078008065,7.7224998474121085,2.13044632046841,7.71750020980835,0.09577924792250703 1660,2004-11-29,7.684999942779541,7.760000228881836,7.667500019073486,7.699999809265138,680000.0,-0.0019480346567732898,-2.7000295640729757,-0.31578894532898855,70.61407508104166,78.4634836250192,0.05500998550962066,-0.09913021458493887,-0.39055932896275003,-0.7408655315035082,31.200682814358093,0.09250020980834961,0.2550817607374487,0.061124944686890004,-0.2588153878629713,0.3810652772367513,-0.09884522158804021,0.22109511096182022,0.15509996185302644,53.1249161811384,-17.384436641475887,0.1599701662749306,11,0.027499914169311523,-0.20875000953674316,-0.6725000143051147,-0.6475000381469735,1.262500286102295,0,0.10605075644615902,1.0,7.699999809265138,3.1666706403135647,7.664999961853027,28.999237078008065,7.7224998474121085,0.10605075644615902 1661,2004-11-30,7.7125000953674325,7.8499999046325675,7.675000190734862,7.675000190734862,794800.0,0.003578419361437879,-8.333341810459485,-2.5000158947133886,56.49354348886953,74.5200146237172,0.015413570513784336,-0.10545607068315466,-0.41080177645094995,-0.7590415136141768,31.79326515794737,0.17499971389770508,0.23223952548316973,0.0717500925064094,-0.22787737982521783,0.37137756483803663,-0.07806364365940421,0.22156382867222302,-0.11250019073486506,45.00007629394602,-20.87924377317715,0.14981373616581373,11,0.012499809265134942,-0.23625016212463468,-0.7000001668930063,-0.6625001430511483,0.9374995231628391,1,0.10858996240019225,-2.7000295640729757,7.684999942779541,1.0,7.699999809265138,3.1666706403135647,7.664999961853027,0.10858996240019225 1662,2004-12-01,7.800000190734862,7.800000190734862,7.7150001525878915,7.7150001525878915,860800.0,0.01134523102566809,1.0,2.2666734483677864,66.30437374117454,72.71740085640988,-0.08055806612328276,-0.16914005196080062,-0.49084491420545984,-0.8360551211292799,32.03225428900636,0.08750009536742986,0.20400462877836745,0.13862516880035347,-0.14390329790925893,0.4211536355099659,-0.0026390645544527302,0.2798894021551597,-0.19500028610229503,80.00011444091797,16.223424253839532,0.14126423335480634,12,-0.07500028610229492,-0.32000017166137695,-0.7562502622604361,-0.7500002384185782,0.7974996566772488,2,0.11538456365672012,-8.333341810459485,7.7125000953674325,-2.7000295640729757,7.684999942779541,1.0,7.699999809265138,0.11538456365672012 1663,2004-12-02,7.90500020980835,7.9749999046325675,7.8474998474121085,7.8474998474121085,1210400.0,0.013461540577679676,-3.4347566487265087,0.6764745481268969,66.48651658054385,71.1355795677603,-0.17758228680138544,-0.24599466305367557,-0.5874170878232805,-0.9299713778223975,32.60373781380621,0.17499971389770508,0.18098073670527715,0.21775016784667933,-0.053741367624684955,0.4892417033180436,0.08200440011099719,0.3534959355823615,-0.2951003051757821,78.29465158332253,17.68730166610176,0.1357457677356822,12,-0.11750030517578214,-0.36250019073486417,-0.8893752098083496,-0.8550002574920654,0.8375000953674316,3,0.11796323642912743,1.0,7.800000190734862,-8.333341810459485,7.7125000953674325,-2.7000295640729757,7.684999942779541,0.11796323642912743 1664,2004-12-03,7.889999866485597,8.0,7.877500057220459,8.0,636800.0,-0.0018975765875554051,1.227268983514459,-1.9130337432724471,63.243234326494886,69.42918261573627,-0.15409594266291737,-0.2030077677138058,-0.5635864725636894,-0.9043010652516452,33.245577020465866,0.12249994277954102,0.1526463784107026,0.1783748388290416,-0.07220493058934885,0.42895460824743203,0.05308495411984637,0.3036647235382368,-0.2654959618530288,66.91725118062045,9.677455765755028,0.12528988470919541,12,-0.08999991416931241,-0.33499979972839444,-0.8693748712539682,-0.8399999141693124,1.0350003242492667,4,0.1311787505403701,-3.4347566487265087,7.90500020980835,1.0,7.800000190734862,-8.333341810459485,7.7125000953674325,0.1311787505403701 1665,2004-12-06,7.789999961853027,7.882500171661378,7.75,7.882500171661378,627600.0,-0.012674259356751039,1.8648620783866603,0.8409099775886957,49.05658170563846,66.26879861085006,-0.04862796992303764,-0.07308565711096371,-0.4557362425444351,-0.794144281088367,33.94364713343507,0.1399998664855966,0.1328049303955856,0.05699994564056432,-0.1340471551034632,0.24804704638459185,-0.038523604731449446,0.15252349601257809,-0.14296629149841333,35.384565725805444,-17.20208479262299,0.09552355037201396,12,0.009999990463256836,-0.1575000286102295,-0.7431250810623169,-0.7400000095367432,1.0600004196166992,0,0.16463418142607233,1.227268983514459,7.889999866485597,-3.4347566487265087,7.90500020980835,1.0,7.800000190734862,0.16463418142607233 1666,2004-12-07,7.692500114440918,7.7750000953674325,7.630000114440918,7.7750000953674325,367200.0,-0.012516026686721138,2.5151518654451386,0.8918896627093579,41.434251140990455,62.24082934718012,0.05023547384130023,0.045864718027671,-0.3505512186855757,-0.6858736119887006,34.43339766529569,0.15999984741210938,0.11346333154693156,-0.05262491703033412,-0.19178104279036567,0.08653120872969744,-0.1222029799103499,0.01695314584968166,0.30749988555908203,16.891897116551924,-31.165348868923765,0.06957806288001597,12,0.10749983787536621,-0.02375006675720215,-0.630000114440918,-0.6425001621246338,1.0174999237060547,1,0.1631459338018002,1.8648620783866603,7.789999961853027,1.227268983514459,7.889999866485597,-3.4347566487265087,7.90500020980835,0.1631459338018002 1667,2004-12-08,7.752500057220459,7.8125,7.625,7.644999980926514,696000.0,0.007799797450364077,-1.542372223838619,-1.3030315290581602,51.405617567845056,60.144755276639295,-0.0056562261136017256,-0.007427750270795563,-0.40402519881965127,-0.7343650649469406,33.889946204878704,0.1875,0.09782811599042773,0.002875018119811834,-0.13074148566303734,0.136491521902661,-0.0639332337716132,0.06968327001123686,0.2400999450683594,34.00001525878906,-14.150449725377499,0.0668082518914247,12,0.059999942779541016,-0.08375000953674316,-0.6649999618530273,-0.7025001049041748,0.9699997901916522,2,0.11576904929834941,2.5151518654451386,7.692500114440918,1.8648620783866603,7.789999961853027,1.227268983514459,7.889999866485597,0.11576904929834941 1668,2004-12-09,7.800000190734862,7.9000000953674325,7.75,7.800000190734862,934400.0,0.00612707296534154,-1.9999904632932866,0.0,55.05619181511129,57.78826504974552,-0.035752477270671434,-0.04544400208779731,-0.4451188138762774,-0.7689657144240929,33.35411977944373,0.15000009536743253,0.0844507452899812,0.04287514686584348,-0.08385791944016407,0.16960821317185104,-0.020491386287160296,0.10624168001884726,0.1778958114624034,46.66671752929663,-4.634071864929879,0.06336653315300361,12,0.012499809265137607,-0.13125014305114657,-0.6462502479553214,-0.7500002384185782,0.9774999618530265,3,0.10224354322767182,-1.542372223838619,7.752500057220459,2.5151518654451386,7.692500114440918,1.8648620783866603,7.789999961853027,0.10224354322767182 1669,2004-12-10,7.8375000953674325,7.9124999046325675,7.824999809265138,7.835000038146973,774800.0,0.004807679963535705,-6.777608239557962,100.0,58.2734084427031,56.417079867707905,-0.05777217889757846,-0.0803700232433906,-0.4744354403837887,-0.7927381065957126,32.45514451561352,0.11249971389770508,0.07112190473476065,0.0761250495910657,-0.055559214769128396,0.2078093139512598,0.01028291741096865,0.14196718177116274,0.12628006674194303,73.91310116746415,20.634803594058873,0.06584213218009709,12,-0.02500009536743253,-0.1687500476837167,-0.6681251525878915,-0.7875001430511483,0.9924998283386222,4,0.11547051978261202,-1.9999904632932866,7.800000190734862,-1.542372223838619,7.752500057220459,2.5151518654451386,7.692500114440918,0.11547051978261202 1670,2004-12-13,7.954999923706055,7.957499980926514,7.8375000953674325,7.8375000953674325,387200.0,0.014992003433349055,-1.0425542276241457,46.99885561699611,64.70587540575477,57.32956119180626,-0.14856835736344465,-0.19299767814150037,-0.5814119597565259,-0.8955680459295854,31.439041460072463,0.11999988555908114,0.06990514288982386,0.1842498779296875,0.026593484229546327,0.3419062716298287,0.10542168107961647,0.26307807477975853,-0.3299999237060547,99.24810304845957,43.13604090288743,0.07882819685007066,12,-0.1424999237060547,-0.28624987602233887,-0.7856249809265137,-0.9049999713897705,0.9849996566772461,0,0.1219359241146174,-6.777608239557962,7.8375000953674325,-1.9999904632932866,7.800000190734862,-1.542372223838619,7.752500057220459,0.1219359241146174 1671,2004-12-14,8.125,8.125,7.9650001525878915,8.0,426400.0,0.021370217212365095,1.5599975585937358,1.063831341436203,70.694098495695,57.81730838675298,-0.2837402022559443,-0.3556347560851565,-0.7386157468633279,-1.049122074118067,30.49655205712021,0.1700000762939453,0.06671980500066255,0.33799996376037633,0.11443081842650216,0.5615691090942514,0.22621539109343924,0.4497845364273134,-0.4933500003814695,100.0,41.94888251161176,0.11178457266693735,12,-0.25,-0.3937499523162842,-0.9537500143051147,-1.0750000476837158,0.6850004196166992,1,0.08923081618088946,-1.0425542276241457,7.954999923706055,-6.777608239557962,7.8375000953674325,-1.9999904632932866,7.800000190734862,0.08923081618088946 1672,2004-12-15,8.149999618530272,8.149999618530272,8.024999618530272,8.024999618530272,686000.0,0.003076876126802741,1.0,1.0,75.79786559476321,58.85190272166624,-0.28370603466670197,-0.3721491386569511,-0.750345343339534,-1.0574830658084977,29.54064647107268,0.125,0.07324308797131707,0.3454996109008768,0.06909611644749702,0.6219031053542574,0.2072978636741869,0.48370135812756665,-0.49861561889648254,100.0,38.43122295465487,0.1382017472266903,12,-0.26249980926513583,-0.3612499237060538,-0.9787496328353864,-1.0999996662139875,0.5174999237060547,2,0.06871171114455699,1.5599975585937358,8.125,-1.0425542276241457,7.954999923706055,-6.777608239557962,7.8375000953674325,0.06871171114455699 1673,2004-12-16,8.317500114440918,8.359999656677246,8.0625,8.175000190734862,713600.0,0.02055220904916455,1.615392999371201,1.1399993896484517,78.78788687157538,60.5790863377863,-0.43196580480563007,-0.5204567553764257,-0.9030006054980468,-1.2083995421497216,29.167480878028773,0.2974996566772461,0.09567829818184137,0.48387510776519793,0.1272038596089491,0.8405463559214468,0.30553948368707395,0.6622107318433219,-0.6361991776733396,92.0561580639871,29.846176622131082,0.17833562407812437,12,-0.3250002861022949,-0.33750033378601074,-1.0525001287460327,-1.1737501621246338,0.5325002670288086,3,0.04869248300556417,1.0,8.149999618530272,1.5599975585937358,8.125,-1.0425542276241457,7.954999923706055,0.04869248300556417 1674,2004-12-17,8.359999656677246,8.367500305175781,8.262499809265138,8.262499809265138,533600.0,0.005109653339534059,-1.1538596971712929,0.6842098218468289,80.68180783720952,64.0930003524053,-0.44788453748806933,-0.5412872992423408,-0.9280819089006833,-1.2342987480505112,28.97706686391769,0.10500049591064275,0.10904535581914487,0.4949996709823612,0.07162363159823748,0.9183757103664849,0.28331165129029934,0.706687690674423,-0.6244028223168945,98.58478386239744,33.770469451469125,0.21168801969206177,12,-0.36374950408935547,-0.3762495517730713,-1.0412496328353882,-1.201249599456787,0.5025005340576172,4,0.049940252757926684,1.615392999371201,8.317500114440918,1.0,8.149999618530272,1.5599975585937358,8.125,0.049940252757926684 1675,2004-12-20,8.427499771118164,8.487500190734862,8.337499618530272,8.375,657600.0,0.008074176700115565,-1.3529402964979074,0.5384600336476486,81.35963857412287,68.52915451164225,-0.4642682156852871,-0.5831614974226023,-0.9749248342124304,-1.2869926414358517,29.685749066865334,0.15000057220458984,0.11801438694247679,0.5272497892379757,0.04108910310716141,1.01341047536879,0.2841694461725677,0.7703301323033829,-0.6287125896762698,88.51666694044903,20.320400403943324,0.24308034306540724,12,-0.3712496757507324,-0.38374972343445,-1.0493746995925903,-1.2274997234344482,0.42749977111816406,0,0.0477603279168628,-1.1538596971712929,8.359999656677246,1.615392999371201,8.317500114440918,1.0,8.149999618530272,0.0477603279168628 1676,2004-12-21,8.467499732971191,8.475000381469728,8.425000190734862,8.4375,618000.0,0.004746361665901366,1.2221798376671364,0.5714259763851045,80.54918560121652,71.76732873757241,-0.4277566724038522,-0.5945766940889872,-0.9845114660173158,-1.3116437935841931,30.30429029884863,0.050000190734866834,0.1329081391035567,0.5297497749328617,-0.009825661906996075,1.0693252117727194,0.2599620565129328,0.7995374933527906,-0.5860669904141407,95.67558204991306,27.775601983899676,0.269787718419929,12,-0.34874963760375977,-0.42374968528747736,-1.0706247091293335,-1.2487497329711914,0.30749988555908025,1,0.05580157807059205,-1.3529402964979074,8.427499771118164,-1.1538596971712929,8.359999656677246,1.615392999371201,8.317500114440918,0.05580157807059205 1677,2004-12-22,8.587499618530272,8.609999656677246,8.399999618530272,8.449999809265138,1082000.0,0.014171820412561598,1.3013717241920086,4.5833677718789545,80.81262553307828,74.6291547062354,-0.46584434209239944,-0.6813852595045997,-1.0703840719126383,-1.4138445384610465,31.09262792985017,0.21000003814697443,0.1696779815802607,0.6064996719360334,0.004511102683226298,1.2084882411888396,0.30550538730962984,0.9074939565624369,-0.6333387821918839,95.89040141439973,28.094706607166117,0.30099428462640315,12,-0.36999988555908025,-0.48249983787536443,-1.1718746423721296,-1.3499996662139875,0.15000057220458984,2,0.025909846983435125,1.2221798376671364,8.467499732971191,-1.3529402964979074,8.427499771118164,-1.1538596971712929,8.359999656677246,0.025909846983435125 1678,2004-12-23,8.524999618530272,8.737500190734862,8.524999618530272,8.625,764800.0,-0.007278020701757759,-3.249995231646457,-0.7272765104488488,77.48918445930957,76.76424093030279,-0.32373192415838403,-0.5809377458447429,-0.9730540626771855,-1.3341273120789632,32.95733005939294,0.21250057220458984,0.22335633952402922,0.5009996891021711,-0.1281941661248336,1.1301935443291757,0.18640276148866874,0.8155966167156734,-0.47902134734444424,55.26307335857691,-12.121438857800207,0.3145969276135024,12,-0.2374994754791242,-0.3562495708465576,-1.1093746423721296,-1.2874996662139875,0.25,3,0.016715534320530745,1.3013717241920086,8.587499618530272,1.2221798376671364,8.467499732971191,-1.3529402964979074,8.427499771118164,0.016715534320530745 1679,2004-12-24,8.4375,8.547499656677246,8.4375,8.537500381469728,99200.0,-0.010263885330866085,-1.199984741269145,1.0,78.33700752172176,78.27881116541023,-0.15887977560826982,-0.458880583729794,-0.8513454400017473,-1.230343247051369,34.640078734537376,0.1099996566772461,0.2681998706693154,0.37662506103515625,-0.25902863719399605,1.0122787592643085,0.0587982119205801,0.6944519101497324,-0.2808782216863275,25.000059604559954,-44.51416307893065,0.3178268491145762,12,-0.08624982833862305,-0.26874995231628596,-0.9906250238418579,-1.2000000476837158,0.28750038146972834,4,0.048888934100115744,-3.249995231646457,8.524999618530272,1.3013717241920086,8.587499618530272,1.2221798376671364,8.467499732971191,0.048888934100115744 1680,2004-12-27,8.5,8.537500381469728,8.375,8.375,355600.0,0.007407407407407307,-1.6000061035156534,-1.2499952316465857,86.45600565574537,80.0301341831936,-0.15191724185362965,-0.4818994364434239,-0.8823152016212745,-1.2759901244004732,35.813245565008245,0.16250038146972834,0.3131368663585725,0.39837505817413366,-0.24030808806914195,1.0370582044174093,0.07903348505249674,0.7177166312957715,-0.2504376756989366,34.48274047707385,-39.96577030022489,0.3193415731216376,12,-0.11875009536743342,-0.33124995231628596,-1.053125023841858,-1.2625000476837158,0.1875,0,0.04264708126292516,-1.199984741269145,8.4375,-3.249995231646457,8.524999618530272,1.3013717241920086,8.587499618530272,0.04264708126292516 1681,2004-12-28,8.550000190734862,8.550000190734862,8.5,8.502499580383299,188400.0,0.005882375380571903,1.105244137487879,0.3800048828125,86.33260095158947,81.20066033395209,-0.15119055181595797,-0.49111910217300725,-0.9015689322471481,-1.3087152663702337,36.510475850464715,0.050000190734861505,0.35894545488513785,0.4065002441406236,-0.23457675482581308,1.0475772431070602,0.08596174465740525,0.7270387436238419,-0.2223678078043907,48.27588928438922,-29.996564353072728,0.3205384994832184,12,-0.15000009536742986,-0.38125014305114746,-1.075625300407408,-1.3125002384185773,0.0749998092651385,1,0.035672437976314475,-1.6000061035156534,8.5,-1.199984741269145,8.4375,-3.249995231646457,8.524999618530272,0.035672437976314475 1682,2004-12-29,8.699999809265138,8.772500038146973,8.507499694824219,8.507499694824219,379600.0,0.017543814641410416,-1.7532486834348109,4.052581914551917,87.50001986823402,82.16867511135858,-0.24023090691405535,-0.6010521354476452,-1.018042188728625,-1.440392215964259,37.47734814764565,0.2650003433227539,0.39729076005236497,0.5114998817443865,-0.1539408052526472,1.1769405687414194,0.17877953824586967,0.8442202252429034,-0.3249998092651385,81.76095045932354,-0.48837277542503443,0.3327203434985165,12,-0.1824998855590838,-0.513749837875368,-1.1406248807907122,-1.4624998569488543,-0.11999988555908381,2,0.008620667920620217,1.105244137487879,8.550000190734862,-1.6000061035156534,8.5,-1.199984741269145,8.4375,0.008620667920620217 1683,2004-12-30,8.837499618530273,8.899999618530273,8.725000381469728,8.737500190734862,246000.0,0.01580457612409414,-1.8000091553433384,0.519477238160826,88.46155680144675,83.03309166294049,-0.33102226407269164,-0.7010528029803869,-1.1217415052584592,-1.5593821467378,37.690704199965154,0.19999980926513494,0.420505643094085,0.602374720573426,-0.10854824722810363,1.3132976883749556,0.24691323667266118,0.9578362044741908,-0.39094961166381914,88.09522944512463,4.59350114488376,0.35546148390076465,12,-0.21875,-0.5874998569488525,-1.2743746042251587,-1.5999996662139893,-0.25749969482421875,3,-0.011315352997100625,-1.7532486834348109,8.699999809265138,1.105244137487879,8.550000190734862,-1.6000061035156534,8.5,-0.011315352997100625 1684,2004-12-31,8.925000190734863,8.925000190734863,8.75,8.75,152800.0,0.009901055273724868,1.0,1.7500119209971365,88.18900180297092,83.79190979947917,-0.3687244796491207,-0.7452472628875331,-1.1801755055655878,-1.6292728262992924,37.82300295549562,0.17500019073486328,0.44291308804025853,0.6381252765655514,-0.11636441683542742,1.3926149699665302,0.2608804298650611,1.0153701232660408,-0.41750049591064453,100.0,17.726275981777633,0.37724484670048947,12,-0.27500009536743164,-0.6500000953674316,-1.368750214576722,-1.687500238418579,-0.34249973297118963,4,-0.016806786442459587,-1.8000091553433384,8.837499618530273,-1.7532486834348109,8.699999809265138,1.105244137487879,8.550000190734862,-0.016806786442459587 1685,2005-01-03,9.072500228881836,9.1875,8.9975004196167,9.0,627200.0,0.016526614565240516,-3.903253593227013,0.4142865706453916,87.97597733503159,84.61710888101419,-0.4638927388549856,-0.8345257586699155,-1.296295718738401,-1.7602022183300274,39.473863510087014,0.2624998092651367,0.451785479665455,0.7215003013610843,-0.07216433456398086,1.5151649372861504,0.32466798339855174,1.118332619323617,-0.481500434875489,83.27276056463067,3.107396844068475,0.396832317962533,1,-0.29125022888183594,-0.6662502288818359,-1.4875003099441528,-1.8350002765655518,-0.32250022888183594,0,-0.03830254490442009,1.0,8.925000190734863,-1.8000091553433384,8.837499618530273,-1.7532486834348109,8.699999809265138,-0.03830254490442009 1686,2005-01-04,8.947500228881836,9.182499885559082,8.734999656677246,9.182499885559082,3613200.0,-0.013777899900412116,2.8085181502749426,-3.2413643419010287,79.59186273316377,84.4814685699126,-0.29462753321654667,-0.6436856207135158,-1.1384647606606535,-1.6192700426007676,41.6017439835623,0.44750022888183594,0.453707484747337,0.5337502956390381,-0.23887083768040718,1.3063714289584825,0.14743972897931634,0.9200608622987598,-0.23720039367675838,64.7059318515859,-12.415512649426745,0.38631056665972224,1,-0.16625022888183594,-0.5412502288818359,-1.3531253337860107,-1.7100002765655518,-0.1900005340576172,1,-0.029058421037260862,-3.903253593227013,9.072500228881836,1.0,8.925000190734863,-1.8000091553433384,8.837499618530273,-0.029058421037260862 1687,2005-01-05,8.649999618530272,8.9375,8.5625,8.90250015258789,988400.0,-0.03324957840082032,1.3255797448590336,1.0744719274394898,61.25209856764887,82.6773479152836,0.014160129660542253,-0.2903873830819652,-0.8151848021607897,-1.3052499003427318,43.2607394622437,0.38500022888183594,0.4426628279549476,0.1913747072219838,-0.5214799640934995,0.904229378537468,-0.16505262843575785,0.5478020428797254,0.5375003814697283,13.999938964843468,-58.70291888860352,0.356427335657742,1,0.13125038146972834,-0.24374961853027166,-1.0493746995925886,-1.4124996662139875,0.025000572204589844,2,-0.0028901294373142594,2.8085181502749426,8.947500228881836,-3.903253593227013,9.072500228881836,1.0,8.925000190734863,-0.0028901294373142594 1688,2005-01-06,8.597499847412111,8.739999771118164,8.337499618530272,8.739999771118164,556800.0,-0.00606933796918252,4.649127973123126,0.5643549398336535,57.98319866492033,80.41581359786123,0.08719506730296978,-0.18453894737010934,-0.7349693504391048,-1.23596899113456,44.11186908574544,0.4025001525878924,0.43111942725730046,0.09899995326995992,-0.5445866918901068,0.7425865984300266,-0.22279336931007343,0.42079327584999326,0.5850000381469709,30.58824849375659,-37.23624971654452,0.32179332258003324,1,0.16499996185302557,-0.19124984741211115,-0.9949998855590847,-1.359999895095827,0.05249977111816051,3,-0.002035466591060686,1.3255797448590336,8.649999618530272,2.8085181502749426,8.947500228881836,-3.903253593227013,9.072500228881836,-0.002035466591060686 1689,2005-01-07,8.742500305175781,8.787500381469728,8.574999809265138,8.625,1086400.0,0.016865421382626256,1.0481937678095063,-0.8245639865615608,60.063911391803444,77.48335867964545,-0.011165446112146427,-0.2722195625848265,-0.8515290778735078,-1.3635739550325763,44.99798118018789,0.21250057220458984,0.41349340072149054,0.19875040054321325,-0.3723302195007516,0.7698310205871781,-0.08678990947876919,0.4842907105651957,0.40619956970214766,47.6471182219032,-16.83457598098788,0.2855403100219823,1,0.01999950408935547,-0.33625030517578125,-1.0775003433227548,-1.442500352859497,-0.05000019073486328,4,-0.01858740357990285,4.649127973123126,8.597499847412111,1.3255797448590336,8.649999618530272,2.8085181502749426,8.947500228881836,-0.01858740357990285 1690,2005-01-10,8.925000190734863,8.9975004196167,8.757499694824219,8.800000190734863,1378800.0,0.020875021926054504,-1.2857103931844398,1.0638270242192065,63.39678872949955,74.93493509941325,-0.1419686716837365,-0.3987685131383909,-1.0045736657182083,-1.5269215797079632,45.92089764858432,0.25500011444091797,0.40864424988005865,0.3327502727508538,-0.19056151295163382,0.8560620584533414,0.0710943798996091,0.5944061656020985,0.19125167388915898,69.52667296430106,8.61939528309972,0.2616558928512442,1,-0.16250038146972656,-0.5187501907348633,-1.2475001811981201,-1.6125001907348633,-0.2250003814697248,0,-0.03837531940074823,1.0481937678095063,8.742500305175781,4.649127973123126,8.597499847412111,1.3255797448590336,8.649999618530272,-0.03837531940074823 1691,2005-01-11,8.850000381469727,8.949999809265137,8.829999923706055,8.949999809265137,2145200.0,-0.008403339794098241,1.4000114441572808,-0.7999954223632812,57.89475797615737,71.64546155584917,-0.022281773704042607,-0.28107968505489467,-0.9011887097462026,-1.432851524727936,46.08824403480815,0.11999988555908203,0.4096979653230637,0.22150044441223216,-0.26465392936464127,0.7076548181891056,-0.021576742476204558,0.46457763130066887,0.23510139331054525,77.65153649750533,20.294903082820056,0.243077186888437,1,-0.08750057220458984,-0.44375038146972656,-1.1337504386901855,-1.5375003814697266,0.19999980926513672,1,-0.011299477645120626,-1.2857103931844398,8.925000190734863,1.0481937678095063,8.742500305175781,4.649127973123126,8.597499847412111,-0.011299477645120626 1692,2005-01-12,8.710000038146973,8.850000381469727,8.637499809265138,8.850000381469727,1766800.0,-0.01581924715120786,2.035715015565264,1.4000114441572808,55.316101797565786,67.96263322208462,0.13330469218005803,-0.10221502896908774,-0.7342477635673426,-1.2752396976092566,45.82911934057673,0.21250057220458807,0.3945358990039445,0.05350008010864293,-0.37805611128654526,0.4850562715038311,-0.16227801558895116,0.26927817580623703,0.34519765038329986,56.43938901339634,-1.133235754923973,0.21577809569759404,1,0.05249977111816406,-0.30375003814697266,-0.9756250381469727,-1.3975000381469727,0.7274999618530273,2,0.005453462281195476,1.4000114441572808,8.850000381469727,-1.2857103931844398,8.925000190734863,1.0481937678095063,8.742500305175781,0.005453462281195476 1693,2005-01-13,8.722499847412111,8.774999618530272,8.625,8.75,1292400.0,0.0014351101274849842,2.8709883835401984,0.1964291796377282,58.55854927028209,64.67036071845253,0.11485488378829167,-0.08729313164595531,-0.7191062642303443,-1.2709144076161092,44.74717144620157,0.14999961853027166,0.3775496863675283,0.0457499027252215,-0.35579380200170263,0.44729360745214564,-0.15502194963824145,0.24652175508868446,0.3039899183181607,34.911201199032256,-25.675312324304542,0.20077185236346234,1,0.03999996185302557,-0.25374984741211115,-0.9818748235702532,-1.4099998474121112,0.6275005340576154,3,-0.005445647177780399,2.035715015565264,8.710000038146973,1.4000114441572808,8.850000381469727,-1.2857103931844398,8.925000190734863,-0.005445647177780399 1694,2005-01-14,8.777500152587889,8.787500381469728,8.672499656677246,8.672499656677246,674400.0,0.006305566768464388,-1.1904796505027542,-3.8181786655571246,58.371039161894906,61.380923143659565,0.041048015892181766,-0.11532436156191395,-0.7457398284321766,-1.308000211157065,43.59797697692856,0.11500072479248225,0.3444621141096338,0.07987518310546626,-0.29484771059804515,0.4545980768089777,-0.10748626374628856,0.2672366299572211,0.22143000725438355,40.93959216067746,-22.000878819407838,0.18736144685175563,1,-0.017500400543211114,-0.2712502479553205,-1.036875128746031,-1.4650001525878888,0.5725002288818377,4,-0.014525836723571661,2.8709883835401984,8.722499847412111,2.035715015565264,8.710000038146973,1.4000114441572808,8.850000381469727,-0.014525836723571661 1695,2005-01-17,8.829999923706055,8.859999656677246,8.802499771118164,8.8125,697600.0,0.005981175756822665,-2.066629367783938,0.16666515290506273,58.43372282675831,59.03001870961452,-0.055281323663161075,-0.14348002093692358,-0.7673884302861005,-1.3432958585823727,42.09986854733946,0.08249950408935725,0.2948458639335261,0.11224994659423793,-0.2441759106501813,0.46867580383865715,-0.06596298202797257,0.2904628752164484,0.14247301448373761,63.076936620234925,-1.6475156371175572,0.17821292862221005,1,-0.16249990463256836,-0.31749987602233887,-1.0893748998641968,-1.5174999237060547,0.40250015258788885,0,-0.015571892463553505,-1.1904796505027542,8.777500152587889,2.8709883835401984,8.722499847412111,2.035715015565264,8.710000038146973,-0.015571892463553505 1696,2005-01-18,8.9399995803833,8.9399995803833,8.824999809265137,8.850000381469727,392800.0,0.012457492370065326,1.5555732163482425,5.14283378746594,57.40739650578619,58.60282959162977,-0.18601869018273476,-0.2279534756808097,-0.8474434335980519,-1.4340795561590767,40.62196910714799,0.11499977111816406,0.24086923101408253,0.1986246109008789,-0.15052292443736448,0.5477721462391223,0.024050843231757213,0.3731983785700006,0.007074425020110908,100.0,35.88433277008217,0.17457376766912155,1,-0.27249956130981445,-0.36374950408935547,-1.1993745565414429,-1.6274995803833008,0.13500022888183594,1,-0.026845613241949673,-2.066629367783938,8.829999923706055,-1.1904796505027542,8.777500152587889,2.8709883835401984,8.722499847412111,-0.026845613241949673 1697,2005-01-19,8.8100004196167,8.975000381469727,8.8100004196167,8.949999809265137,510800.0,-0.01454129383315117,-1.3571525885558584,-1.5555626198726304,49.14731176245498,57.62106438024473,-0.03457225939061814,-0.08477699141203843,-0.6952433884959888,-1.2867425803228763,38.717264798073955,0.16499996185302734,0.17047205703129364,0.057500410079956765,-0.2851212180378422,0.4001220381977557,-0.1138104039789436,0.22881122413885713,-0.47250080108642756,52.85720513784666,-7.8854338552605014,0.17131081405889967,1,-0.02375030517578125,-0.2037506103515625,-1.0068753957748413,-1.4350004196166992,0.3149995803833008,2,0.027241743437806276,1.5555732163482425,8.9399995803833,-2.066629367783938,8.829999923706055,-1.1904796505027542,8.777500152587889,0.027241743437806276 1698,2005-01-20,8.667499542236326,8.762499809265138,8.642499923706055,8.762499809265138,784400.0,-0.01617490018083023,1.526306279174766,0.6785762942779545,42.27884342073576,55.64494571679276,0.13287557571992537,0.07267298278925871,-0.5313367974187635,-1.1282351107254218,36.082469840227915,0.16750049591064453,0.11102790590258138,-0.09212546348572026,-0.42045579950893774,0.23620487253749722,-0.256290631497329,0.07203970452588848,-0.3172499084472662,7.518671913540762,-46.26467950648338,0.1641651680116087,1,0.14375066757202326,-0.04249954223632635,-0.8293747901916495,-1.2799997329711905,0.622500419616701,3,0.08883766927376202,-1.3571525885558584,8.8100004196167,1.5555732163482425,8.9399995803833,-2.066629367783938,8.829999923706055,0.08883766927376202 1699,2005-01-21,8.850000381469727,8.850000381469727,8.637499809265138,8.637499809265138,360400.0,0.021055765661605497,-1.0000000000000167,-2.2368418410880873,43.46550138303677,53.43035823385246,-0.03662417767861115,-0.08151938520866864,-0.6931742934954812,-1.2941043887334942,34.23309351428257,0.21250057220458807,0.10550557605093758,0.06975035667419505,-0.22330943832793615,0.36281015167632624,-0.07677954082687144,0.21628025417526153,-0.48725573272705347,62.96302575622693,12.376592180142602,0.14652989750106596,1,-0.05000019073486328,-0.1250004768371582,-0.8637505769729614,-1.3575005531311035,0.5799999237060529,4,0.05649717270599308,1.526306279174766,8.667499542236326,-1.3571525885558584,8.8100004196167,1.5555732163482425,8.9399995803833,0.05649717270599308 1700,2005-01-24,8.862500190734863,8.862500190734863,8.779999732971191,8.824999809265137,839200.0,0.001412407765688739,3.3999796551548753,0.17647190819619307,47.327044685308685,52.25616786820261,-0.06584640331846181,-0.06900716762664416,-0.6849230418669272,-1.289651266526909,32.847725427417096,0.08250045776367188,0.11135935491824256,0.06412515640258754,-0.19929522020475865,0.3275455330099337,-0.06758503190108556,0.19583534470626063,-0.48751042733764827,66.6666666666665,17.128218112448266,0.13171018830367348,1,-0.0625,-0.10000038146972656,-0.8725000619888306,-1.3662500381469727,0.6374998092651367,0,0.0550070725239038,-1.0000000000000167,8.850000381469727,1.526306279174766,8.667499542236326,-1.3571525885558584,8.8100004196167,0.0550070725239038 1701,2005-01-25,8.854999542236328,8.875,8.8125,8.875,350000.0,-0.000846335496429873,5.249856952126645,-0.533340114948375,57.884605509298396,52.54155716950623,-0.06432668772309214,-0.03951089710893285,-0.6573783897865262,-1.2648696066396052,31.363008175201045,0.0625,0.10235532716232143,0.04137454032897914,-0.19547715304154956,0.27822623369950783,-0.07705130635628521,0.15980038701424348,-0.46800956647766334,64.44425606465177,9.98038113749864,0.1184258466852643,1,-0.054999351501464844,-0.0924997329711914,-0.8049994707107544,-1.2987494468688974,0.6075000762939453,1,0.04263134427698434,3.3999796551548753,8.862500190734863,-1.0000000000000167,8.850000381469727,1.526306279174766,8.667499542236326,0.04263134427698434 1702,2005-01-26,8.774999618530272,8.8100004196167,8.649999618530272,8.8100004196167,655200.0,-0.009034435668175411,8.14269365957341,1.7500000000000888,56.68548390572879,52.33343879566697,0.028902454190204097,0.04890321050850055,-0.55785080466846,-1.167599003073227,28.832596667170407,0.20499992370605646,0.0679093934283479,-0.04237537384033452,-0.27396890586885725,0.1892181581881882,-0.15817213985459588,0.07342139217392685,-0.37624943465738525,57.894610037864794,0.39366628208584586,0.11579676601426102,1,0.03125047683715998,-0.012499809265134942,-0.6937495470046979,-1.218749523162841,0.7950000762939489,2,0.034188057410435846,5.249856952126645,8.854999542236328,3.3999796551548753,8.862500190734863,-1.0000000000000167,8.850000381469727,0.034188057410435846 1703,2005-01-27,8.737500190734862,8.75,8.694999694824219,8.75,275200.0,-0.0042734392507803864,7.80018310826276,0.3571292335359036,49.79507732186416,51.380554146774664,0.07683328814846746,0.0827704951604975,-0.4987613772960824,-1.112113175711575,25.85059854920384,0.07999992370605291,0.048460545637462715,-0.07487483024597275,-0.30894360936337684,0.15919394887143135,-0.1919092198046748,0.0421595593127293,-0.32722500291003875,42.10538996213296,-15.954532745874907,0.11703438955870189,1,0.06874990463257014,0.024999618530275214,-0.5762504339218122,-1.1200003623962385,1.1599998474121112,3,0.04434904730257272,8.14269365957341,8.774999618530272,5.249856952126645,8.854999542236328,3.3999796551548753,8.862500190734863,0.04434904730257272 1704,2005-01-28,8.774999618530272,8.795000076293945,8.677499771118164,8.737500190734862,322400.0,0.004291779911509863,2.0322525072292956,-2.9999999999995737,43.02322796191329,49.66827693956966,0.043518268982861485,0.03526527972424098,-0.5137093232183272,-1.132143654340907,22.7210780955169,0.11750030517578125,0.0447490004273714,-0.029875373840333452,-0.2582939193641689,0.198543171683502,-0.1440846466022503,0.08433389892158338,-0.3534299268325505,55.555461365658864,-1.0104551256270184,0.11420927276191743,1,0.03125047683715998,-0.012499809265134942,-0.54687452316284,-1.093749523162841,1.200000762939455,4,0.05868950036592868,7.80018310826276,8.737500190734862,8.14269365957341,8.774999618530272,5.249856952126645,8.854999542236328,0.05868950036592868 1705,2005-01-31,8.725000381469728,8.75,8.627499580383299,8.675000190734862,720000.0,-0.005697919001040108,1.4500224114747107,1.3333587650365892,44.047614722562415,48.18385674143369,0.08611266568456166,0.06102462926506469,-0.4409522504943659,-1.0649086193728161,18.7866529692812,0.14750003814697266,0.0328603837346666,-0.062499618530271306,-0.2552909050567944,0.1302916679962518,-0.15889526179353197,0.03389602473298936,-0.29236207597656794,39.39419627547577,-13.905363876483726,0.09639564326326114,1,0.07624959945678533,0.03749942779540838,-0.46500027179718195,-0.9812502861022976,1.2749996185302717,0,0.08080227998652467,2.0322525072292956,8.774999618530272,7.80018310826276,8.737500190734862,8.14269365957341,8.774999618530272,0.08080227998652467 1706,2005-02-01,8.6875,8.760000228881836,8.649999618530272,8.75,745200.0,-0.004298037802883292,1.6666666666667098,-1.249995231646519,48.8126619863617,48.14667343297888,0.09390438970126702,0.08226551462716358,-0.3804993958759155,-1.010095765303463,16.5504375051322,0.11000061035156428,0.015988312544889638,-0.08699998855590785,-0.2691336592887552,0.09513368217693952,-0.17806682392233242,0.004066846810516722,-0.24401445298730806,32.87679107051475,-19.19836489161257,0.09106683536642379,2,0.06374979019165039,0.07499980926513672,-0.4125000238418597,-0.9437499046325692,1.375,1,0.09352517985611519,1.4500224114747107,8.725000381469728,2.0322525072292956,8.774999618530272,7.80018310826276,8.737500190734862,0.09352517985611519 1707,2005-02-02,8.625,8.675000190734862,8.5,8.675000190734862,880400.0,-0.007194244604316502,5.999980926586858,0.8000030517577841,45.11278698680814,48.46155605143137,0.14237455733166904,0.15051348044422497,-0.29546112583529194,-0.9304709675136706,15.155636955901914,0.1875,-0.007634776160072576,-0.1482500076293949,-0.33428274779532785,0.03778273253653808,-0.24126637771236048,-0.05523363754642929,-0.17088415629816822,42.372870397310315,-11.382932071614,0.09301637008296607,2,0.0625,0.13749980926513672,-0.34062492847442627,-0.8712499141693124,1.375,2,0.09710140504698828,1.6666666666667098,8.6875,1.4500224114747107,8.725000381469728,2.0322525072292956,8.774999618530272,0.09710140504698828 1708,2005-02-03,8.579999923706055,8.670000076293945,8.512499809265138,8.529999732971191,834400.0,-0.0052174001500227,-2.7058869728147976,-1.0000000000000355,39.999980685062354,48.076498196100886,0.19406561725837435,0.204626596719514,-0.22612731724075985,-0.8680746508935187,14.835470402456686,0.15750026702880682,-0.040340713917544235,-0.19237508773803746,-0.3820179769123495,-0.0027321985637254187,-0.2871965323251935,-0.09755364315088144,-0.11546638924886565,27.118611191930945,-27.091032162520996,0.09482144458715583,2,0.10750007629394531,0.18249988555908203,-0.2281249761581421,-0.7374999523162842,1.4200000762939453,3,0.11538458973441856,5.999980926586858,8.625,1.6666666666667098,8.6875,1.4500224114747107,8.725000381469728,0.11538458973441856 1709,2005-02-04,8.579999923706055,8.630000114440918,8.550000190734862,8.550000190734862,756000.0,0.0,-4.333375719235269,0.599992370634608,36.63100840661845,46.88804972069086,0.16957049139634428,0.2021949086599406,-0.20242019841291992,-0.8509808183113625,14.33334717972623,0.07999992370605646,-0.048770640584070435,-0.18425006866455007,-0.39231199179879184,0.023811854469691696,-0.28828103023167095,-0.08021910709742919,-0.10525705230861426,30.76917433884752,-21.396848784740826,0.10403096156712113,2,0.10750007629394531,0.18249988555908203,-0.14562523365020752,-0.6675000190734863,1.494999885559082,4,0.15355479325830057,-2.7058869728147976,8.579999923706055,5.999980926586858,8.625,1.6666666666667098,8.6875,0.15355479325830057 1710,2005-02-07,8.582500457763674,8.619999885559082,8.449999809265138,8.449999809265138,731600.0,0.0002914375384444057,-1.5660263284797877,4.416727596401175,28.3988535168385,43.61185505486197,0.1376505478514911,0.18205350311807855,-0.18021220327201526,-0.8366784571504624,13.312879575994327,0.17000007629394354,-0.03238259778090402,-0.1646245479583719,-0.3733567319587472,0.044107636042003406,-0.26899063995855954,-0.06025845595818424,0.3924999237060529,42.74208682116194,-3.233914042063624,0.1043660920001878,2,0.04749965667724432,0.17999935150146307,-0.12000036239624201,-0.6575002670288104,1.4174995422363263,0,0.16224874447241144,-4.333375719235269,8.579999923706055,-2.7058869728147976,8.579999923706055,5.999980926586858,8.625,0.16224874447241144 1711,2005-02-08,8.75,8.774999618530272,8.550000190734862,8.625,930400.0,0.01951640353072248,1.5714332425068642,0.9433916091465916,46.53177055827939,42.48366468292315,-0.05175175098794682,0.007038946762625287,-0.32143396839735594,-0.9899428718729713,11.966940160826042,0.22499942779541016,-0.027654290629698153,0.00787501335144114,-0.19519524198975624,0.21094526869263852,-0.09366011431915666,0.10941014102203894,0.21450037002563427,92.30780516862485,45.252354920926464,0.10153512767059851,2,-0.12750005722045898,0.009999752044677734,-0.15625,-0.6362500190734863,1.1324996948242205,1,0.1428571428571428,-1.5660263284797877,8.582500457763674,-4.333375719235269,8.579999923706055,-2.7058869728147976,8.579999923706055,0.1428571428571428 1712,2005-02-09,8.757499694824219,8.800000190734863,8.662500381469728,8.75,526400.0,0.0008571079799106762,1.9729467802131706,0.05999755859375,56.164397878400024,43.19136696698269,-0.06928044230897612,0.003457534916211813,-0.30484776933283797,-0.983498328809497,11.534749641888082,0.13749980926513494,-0.03299751270690088,0.012999725341796164,-0.18959908451424212,0.21559853519783445,-0.08829967958622298,0.11429913026981531,0.19671066398620596,87.8570144031912,34.32154886175323,0.10129940492801885,2,-0.13249969482421875,-0.08999967575073242,-0.16374969482421875,-0.6124997138977051,0.994999885559082,2,0.14901516992881558,1.5714332425068642,8.75,-1.5660263284797877,8.582500457763674,-4.333375719235269,8.579999923706055,0.14901516992881558 1713,2005-02-10,8.675000190734862,8.75,8.652500152587889,8.75,1097200.0,-0.009420440418412501,1.6000025431380254,-10.000381485249473,36.11105644708368,42.4233479097794,0.0038231424342569653,0.08665908182736537,-0.20210940617502793,-0.8875923390804834,11.117183783779542,0.1049995422363299,-0.05932171607971881,-0.06712479591369735,-0.2719113201117267,0.13766172828433199,-0.16951805801271114,0.03526846618531643,0.2691259570846576,64.28575321115348,11.449465444797703,0.10239326209901466,2,-0.050000190734861505,-0.007500171661375177,-0.0812501907348615,-0.5300002098083478,1.237500190734865,3,0.15273772681645292,1.9729467802131706,8.757499694824219,1.5714332425068642,8.75,-1.5660263284797877,8.582500457763674,0.15273772681645292 1714,2005-02-11,8.649999618530272,8.699999809265138,8.625,8.625,156400.0,-0.0028819102772229543,-5.000076295109626,-0.33332909477000516,33.46296397999721,41.247275605049936,0.01031222838849466,0.10710942800624679,-0.15625962241962732,-0.8489949667403547,10.59525044579735,0.0749998092651385,-0.08038934203765713,-0.08575034141540705,-0.2938121157030711,0.12231143287225699,-0.18978122855923907,0.01828054572842497,0.2842440025181592,57.142740366536785,5.805739430086938,0.10403088714383159,2,-0.02499961853027166,0.07375049591064631,-0.0656247138977033,-0.5012495517730695,1.237500190734865,4,0.15606941514514294,1.6000025431380254,8.675000190734862,1.9729467802131706,8.757499694824219,1.5714332425068642,8.75,0.15606941514514294 1715,2005-02-14,8.692500114440918,8.717499732971191,8.630000114440918,8.630000114440918,1916000.0,0.0049133523450799466,-1.79998779296875,2.5000381475549194,38.007401370196675,40.046691092142716,-0.04166474333832326,0.056685937102020745,-0.1737633926911375,-0.877513486804661,9.79016744803759,0.08749961853027344,-0.08742059455615347,-0.03637485504150462,-0.24037086517208373,0.1676211550890745,-0.13837286010679328,0.06562315002378405,0.23205863037184749,56.99996948242219,7.01852735104417,0.10199800506528946,2,-0.06750011444091797,0.03125,-0.10812520980834961,-0.5437500476837158,1.2325000762939453,0,0.15904511666643084,-5.000076295109626,8.649999618530272,1.6000025431380254,8.675000190734862,1.9729467802131706,8.757499694824219,0.15904511666643084 1716,2005-02-15,8.699999809265138,8.699999809265138,8.649999618530272,8.649999618530272,1413200.0,0.0008627776503289386,1.0,0.8000030517578693,43.801654195310135,39.90100967086516,-0.052752348330333376,0.03192075513246273,-0.1525206440460618,-0.8704464674018721,8.651710311070135,0.050000190734866834,-0.08879355433107605,-0.016875171661375532,-0.19519979979862434,0.16144945647587328,-0.10603748572999905,0.07228714240724798,0.21506775683667456,42.85698715538436,-5.870537298238574,0.08916231406862439,2,-0.0749998092651385,0.012500286102293146,-0.11562490463257014,-0.5512497425079363,1.0500001907348615,1,0.14942531255580205,-1.79998779296875,8.692500114440918,-5.000076295109626,8.649999618530272,1.6000025431380254,8.675000190734862,0.14942531255580205 1717,2005-02-16,9.050000190734863,9.125,8.6875,8.699999809265138,2002400.0,0.040229929786548935,-1.3333333333333333,6.9999809265858985,67.02998124872676,42.90434306682786,-0.3756278261263244,-0.315345471791213,-0.4710532135354146,-1.2046949621361058,8.058633286022973,0.4375,-0.07945552719634641,0.3211252212524407,0.0914946207227878,0.5507558217820936,0.20630992098761425,0.43594052151726714,-0.6000003814697248,85.00003814697266,33.971080775563976,0.11481530026482681,2,-0.2625002861022949,-0.2625002861022949,-0.4656252861022949,-0.8237502574920654,0.8374996185302734,2,0.0919888935407589,1.0,8.699999809265138,-1.79998779296875,8.692500114440918,-5.000076295109626,8.649999618530272,0.0919888935407589 1718,2005-02-17,9.4375,9.574999809265137,9.032500267028807,9.032500267028807,1115600.0,0.042817657579924395,-1.6790118514715882,1.1571408330199946,76.13413890916209,47.29357978933271,-0.7025837497304632,-0.6769063517109224,-0.823464936622166,-1.5744288561542845,8.790449148215009,0.5424995422363299,-0.06265659600341245,0.6701250076293945,0.2810083383759583,1.0592416768828308,0.4755666730026764,0.8646833422561127,-0.9740001869201649,85.52633296089834,33.62124452977429,0.19455833462671854,2,-0.4250001907348633,-0.4250001907348633,-0.8531250953674316,-1.1749999523162842,0.4499998092651367,3,0.033377438981011975,-1.3333333333333333,9.050000190734863,1.0,8.699999809265138,-1.79998779296875,8.692500114440918,0.033377438981011975 1719,2005-02-18,9.350000381469727,9.47249984741211,9.199999809265137,9.47249984741211,644800.0,-0.009271482758174687,3.44899961074348,-0.30246801656804045,73.94635455337342,52.35441323783659,-0.5524714196101215,-0.5797515225231464,-0.702379463765638,-1.4688929987553978,9.224438277880138,0.27250003814697266,-0.03579507858355768,0.5576253890991207,0.08985771059984948,1.025393067598392,0.3237415498494851,0.7915092283487564,-0.8420405685424797,76.19052905225935,21.765063651612216,0.23388383924963543,2,-0.28750038146972656,-0.33750057220458984,-0.7343754768371582,-1.0875003337860107,0.5374994277954102,4,0.060160425353007474,-1.6790118514715882,9.4375,-1.3333333333333333,9.050000190734863,1.0,8.699999809265138,0.060160425353007474 1720,2005-02-21,9.350000381469727,9.5,9.300000190734863,9.324999809265137,451200.0,0.0,-4.333341810459927,-0.20408719346049045,76.13413890916198,55.64356527682355,-0.48293859047149823,-0.5706122035231438,-0.6718890920743412,-1.4502744721867096,9.658395993543497,0.19999980926513672,0.004412353239009903,0.5332503795623786,0.003408881057534785,1.0630918780672225,0.2683296303099567,0.7981711288148006,-0.7993589686889635,75.67574255128967,17.759286174565702,0.26492074925242165,2,-0.2500004768371582,-0.33750057220458984,-0.7168755531311035,-1.0875003337860107,0.47499942779541016,0,0.057486567472302186,3.44899961074348,9.350000381469727,-1.6790118514715882,9.4375,-1.3333333333333333,9.050000190734863,0.057486567472302186 1721,2005-02-22,9.232500076293944,9.412500381469727,9.199999809265137,9.350000381469727,729600.0,-0.012566877046192526,-1.3287626851164784,-4.699904634751168,72.96786280360715,57.51061693517989,-0.3238547846200781,-0.4462604344349348,-0.5301155826518045,-1.3146099612402251,9.843633212963024,0.21250057220458984,0.04944101577719984,0.3968750476837144,-0.1646523484068556,0.9584024437742844,0.11611134963843028,0.6776387457289985,-0.6408843276538061,61.408472498175726,1.4628254518564034,0.2807636980452848,2,-0.13250017166137518,-0.22000026702880682,-0.6425000429153425,-0.9700000286102277,0.6424999237060565,1,0.07500678133965422,-4.333341810459927,9.350000381469727,3.44899961074348,9.350000381469727,-1.6790118514715882,9.4375,0.07500678133965422 1722,2005-02-23,9.074999809265137,9.212499618530273,8.949999809265137,9.212499618530273,1299200.0,-0.01705933016271688,2.8181843402992115,1.1702081033698934,67.24737772868733,60.97020818869141,-0.130281316755557,-0.2794606200835865,-0.3504777530802148,-1.1397168569908942,10.415558039302297,0.2825002670288068,0.10169430198809692,0.22437477111816406,-0.3462872024206707,0.7950367446569988,-0.0609562156512542,0.5097057578875823,-0.4440486981999996,20.0,-42.276401502090685,0.28533098676941776,2,0.02500009536743164,-0.0625,-0.4531247615814209,-0.8124997615814209,0.8874998092651367,2,0.0743801878701662,-1.3287626851164784,9.232500076293944,-4.333341810459927,9.350000381469727,3.44899961074348,9.350000381469727,0.0743801878701662 1723,2005-02-24,9.125,9.19499969482422,9.100000381469727,9.100000381469727,372400.0,0.005509663006693977,-6.6000610360877285,-0.1818156597007886,68.3501633768662,64.84656367723241,-0.12263229530841535,-0.3150969989985466,-0.3827028138750084,-1.1721762289865634,11.01839039392604,0.11999988555908381,0.12787319628161065,0.25499997138977015,-0.3257143349762295,0.8357142777557698,-0.03535718179323055,0.5453571245727709,-0.4562869410068622,31.81820546299138,-33.02081679146911,0.29035715318300026,2,-0.022500038146972656,-0.11250019073486328,-0.42875003814697266,-0.8624999523162842,1.125,3,0.08356162293316571,2.8181843402992115,9.074999809265137,-1.3287626851164784,9.232500076293944,-4.333341810459927,9.350000381469727,0.08356162293316571 1724,2005-02-25,9.289999961853027,9.324999809265137,9.149999618530273,9.274999618530273,608400.0,0.018082187600331867,3.117649698751248,0.600022888532845,71.4719116147977,68.56484259329919,-0.20931250157202186,-0.4632892612817372,-0.5290139440310586,-1.3176196370765467,11.60230546696696,0.19999980926513672,0.15110806504969077,0.39424991607666016,-0.21375836814904403,1.0022582003023643,0.09024577396380806,0.6982540581895123,-0.5850354328490095,61.81818812346437,-5.575697046062928,0.30400414211285187,2,-0.17750024795532227,-0.2775001525878906,-0.5718748569488525,-0.9825000762939453,0.8500003814697266,4,0.064316453160989,-6.6000610360877285,9.125,2.8181843402992115,9.074999809265137,-1.3287626851164784,9.232500076293944,0.064316453160989 1725,2005-02-28,9.43000030517578,9.462499618530273,9.399999618530273,9.4375,768400.0,0.015070004725255881,1.1739534266569362,-0.4999682115838173,70.98765286743809,71.58550911242452,-0.2611606798323223,-0.5773665799096861,-0.6504893795747009,-1.436012923892675,12.6409281684555,0.1724996566772461,0.20458944083856778,0.49900026321410884,-0.14783307531410195,1.1458336017423196,0.17558359395000345,0.8224169324782142,-0.6902343649613165,93.65866820495133,28.201072391799258,0.32341666926410584,2,-0.2987504005432111,-0.41750049591064275,-0.6675002574920637,-1.0362503528594953,0.8049993515014666,0,0.04851532229943323,3.117649698751248,9.289999961853027,-6.6000610360877285,9.125,2.8181843402992115,9.074999809265137,0.04851532229943323 1726,2005-03-01,9.5,9.59749984741211,9.425000190734863,9.425000190734863,1218800.0,0.0074230851069856385,-3.600002543137978,-10.000381485246868,72.06537696332106,72.14499752515721,-0.2299255370201312,-0.614901092902894,-0.7020583361958721,-1.4793881908731485,13.821627805934849,0.1724996566772461,0.2700046487669461,0.5283749580383308,-0.15508826108709783,1.2118381771637594,0.18664334847561648,0.8701065676010451,-0.7268247050235104,84.94210939490657,21.395960399092445,0.3417316095627143,3,-0.22625017166137695,-0.47625017166137695,-0.71875,-1.1062500476837158,0.7124996185302734,1,0.03421050623843547,1.1739534266569362,9.43000030517578,3.117649698751248,9.289999961853027,-6.6000610360877285,9.125,0.03421050623843547 1727,2005-03-02,9.462499618530273,9.53499984741211,9.202500343322754,9.494999885559082,1934400.0,-0.0039474085757607025,4.911092273131861,-0.43333799575295956,74.04575884732202,71.91295529606388,-0.14277276711516151,-0.5390791611449153,-0.6500515191789091,-1.414372876345194,14.854829606772174,0.33249950408935547,0.3348460792475372,0.44899959564208913,-0.2475434496392701,1.1455426409234484,0.10072807300140951,0.7972711182827688,-0.6398648504076458,72.86424647188048,9.022866781396672,0.3482715226406795,3,-0.1887497901916504,-0.4387497901916504,-0.6812496185302734,-1.0687496662139893,0.7075004577636701,2,0.04359317285064224,-3.600002543137978,9.5,1.1739534266569362,9.43000030517578,3.117649698751248,9.289999961853027,0.04359317285064224 1728,2005-03-03,9.56999969482422,9.56999969482422,9.4375,9.487500190734863,854000.0,0.011360642602662008,2.212133122174989,-2.538425423281254,76.74416928372462,72.22382359943623,-0.2564719766683101,-0.599336385701827,-0.7394820383020768,-1.493094313391424,15.9826786884364,0.13249969482422053,0.40325408480462244,0.506999683380128,-0.20045425228970082,1.2144536190499569,0.1532727155452136,0.8607266512150424,-0.7008730219442239,93.85471764861369,27.96118754792512,0.35372696783491453,3,-0.2962498664855975,-0.5462498664855975,-0.7856247425079363,-1.1762497425079363,0.5550003051757795,3,0.04101357745270673,4.911092273131861,9.462499618530273,-3.600002543137978,9.5,1.1739534266569362,9.43000030517578,0.04101357745270673 1729,2005-03-04,9.897500038146973,9.949999809265137,9.5,9.572500228881836,1217600.0,0.03422156256701614,1.0930255252424665,3.9394153074316836,80.04985740079414,72.6589034318398,-0.5566834214508756,-0.8675519105711587,-1.0419138809275204,-1.7897791200453312,17.53726981786826,0.4499998092651367,0.4352850509190045,0.768625020980835,0.007235229400297527,1.5300148125613724,0.38793012519056624,1.1493199167711037,-0.9846709747950495,92.97661423048953,24.88580583754748,0.38069489579026916,3,-0.44750022888183594,-0.6975002288818359,-1.1131250858306885,-1.5037500858306885,0.17749977111816406,4,0.03561505031517265,2.212133122174989,9.56999969482422,4.911092273131861,9.462499618530273,-3.600002543137978,9.5,0.03561505031517265 1730,2005-03-07,9.975000381469727,10.050000190734863,9.912500381469727,9.962499618530273,1194000.0,0.007830294824354933,-1.4444576311417043,0.03846390854111219,80.72287993778829,73.52057200230438,-0.5992183384590781,-0.8805257184361537,-1.0949431746818732,-1.8377362329448275,18.730451174680447,0.15250015258789062,0.42095392388521446,0.7765003681182865,-0.02797312966429466,1.5809738659008676,0.3742636192269959,1.178737117009577,-0.9791976584447468,91.15046339015245,19.04703021180248,0.4022367488912906,3,-0.47500038146972656,-0.7250003814697266,-1.1906254291534424,-1.5812504291534424,0.022500038146972656,0,0.01654134892661685,1.0930255252424665,9.897500038146973,2.212133122174989,9.56999969482422,4.911092273131861,9.462499618530273,0.01654134892661685 1731,2005-03-08,10.0,10.047499656677246,9.962499618530273,9.987500190734863,833600.0,0.0025062273257367984,-1.7199597174115384,0.9999237107110162,77.14283690161737,74.62006746596326,-0.5631167141089914,-0.8506923440980536,-1.096288608064878,-1.8337452675745851,20.76264212391599,0.08500003814697266,0.41707760964053264,0.7389999866485599,-0.11166150303374422,1.589661476330864,0.31366924180740874,1.1643307314897111,-0.8987775302040326,94.10027141744723,22.652116619091146,0.4253307448411517,3,-0.4249997138977051,-0.75,-1.2181251049041748,-1.6062500476837158,-0.022500038146972656,1,0.02349996566772461,-1.4444576311417043,9.975000381469727,1.0930255252424665,9.897500038146973,2.212133122174989,9.56999969482422,0.02349996566772461 1732,2005-03-09,10.0625,10.100000381469727,9.962499618530273,9.962499618530273,659600.0,0.006250000000000089,-1.7500047683533921,8.000152590218967,71.92980694970359,75.01780564072298,-0.526137877741581,-0.8542078373677171,-1.1387561452677204,-1.866397344775951,22.815214728528254,0.13750076293945312,0.4141440946239765,0.7362499713897712,-0.151201373536054,1.6237013163155964,0.2925242989268586,1.1799756438526838,-0.866399758110143,94.33956832046894,23.65302490009867,0.44372567246291245,3,-0.4375,-0.7874999046325684,-1.3056252002716064,-1.6687500476837158,-0.15250015258789062,2,0.014906794388101607,-1.7199597174115384,10.0,-1.4444576311417043,9.975000381469727,1.0930255252424665,9.897500038146973,0.014906794388101607 1733,2005-03-10,10.0,10.087499618530273,9.987500190734863,10.087499618530273,1880000.0,-0.006211180124223614,1.2857111716621255,-0.8749928474699117,73.21424678884584,75.21139843783943,-0.36483241290048873,-0.7244978987896022,-1.0609696199462064,-1.7751077812160503,25.03626318413792,0.09999942779541016,0.4245640457973785,0.607499980926514,-0.27304870251054325,1.4880486643635713,0.1672256392079845,1.0477743226450436,-0.695431741360558,83.33328035146054,12.79177042681421,0.4402743417185287,3,-0.34874963760375977,-0.7249999046325684,-1.2750000953674316,-1.6062500476837158,-0.3900003433227539,3,0.017000007629394354,-1.7500047683533921,10.0625,-1.7199597174115384,10.0,-1.4444576311417043,9.975000381469727,0.017000007629394354 1734,2005-03-11,10.0,10.087499618530273,10.0,10.012499809265137,372000.0,0.0,-13.000152590218967,0.14285558583106267,73.21424678884584,75.4587977624403,-0.28332186066683107,-0.6515804299691368,-1.048188756130159,-1.749219367019748,27.478814469560938,0.08749961853027344,0.4582942049515992,0.5399999618530273,-0.3072386181117448,1.3872385418177995,0.11638067187064216,0.9636192518354125,-0.5999798866209236,46.66646321614583,-22.266175199200788,0.42361928998238596,3,-0.34874963760375977,-0.7249999046325684,-1.2750000953674316,-1.6062500476837158,-0.75,4,0.012499999999999956,1.2857111716621255,10.0,-1.7500047683533921,10.0625,-1.7199597174115384,10.0,0.012499999999999956 1735,2005-03-14,10.074999809265137,10.074999809265137,9.975000381469727,10.0625,1105200.0,0.007499980926513716,15.000152590218967,-1.0,81.03127417114712,76.45500856330986,-0.28743346243293466,-0.6510773732916029,-1.1140277781097208,-1.7976318175624542,29.95471845082629,0.09999942779541016,0.49285406196274195,0.5458747863769524,-0.2624003191260602,1.354149891879965,0.1417372336254452,0.9500123391284596,-0.5909820637151828,81.81786655569428,11.440512346290063,0.4041375527515065,3,-0.4237494468688965,-0.7999997138977051,-1.3499999046325684,-1.6812498569488525,-0.7124996185302734,0,0.0,-13.000152590218967,10.0,1.2857111716621255,10.0,-1.7500047683533921,10.0625,0.0 1736,2005-03-15,10.0,10.112500190734863,9.977499961853027,10.09000015258789,1233200.0,-0.007444149943920175,1.0,-7.200122072175174,86.2745010041625,77.81375769184768,-0.14980336884794632,-0.4992900400144116,-1.0265200701688713,-1.6950931465385253,32.6020760917873,0.13500022888183594,0.508332947571235,0.40587496757507324,-0.3272496601218169,1.1389995952719634,0.039312653726629065,0.7724372814235174,-0.44206433813967294,25.00015894511307,-49.61186950896602,0.36656231384844495,3,-0.22499990463256836,-0.6687498092651367,-1.3037500381469727,-1.59375,-0.49499988555908203,1,-0.0002499580383300559,15.000152590218967,10.074999809265137,-13.000152590218967,10.0,1.2857111716621255,10.0,-0.0002499580383300559 1737,2005-03-16,9.88249969482422,10.0625,9.824999809265137,10.0,632400.0,-0.011750030517577947,-1.0430117230120513,1.305556732929239,78.21226470717784,77.97687940556472,0.03748076683758761,-0.33331220864003086,-0.8880285431507833,-1.5525733081293804,32.97037966817764,0.23750019073486328,0.5158399673651708,0.2467496871948267,-0.4499230064899926,0.943422380879646,-0.10158665964758384,0.5950860340372373,-0.24692499892145925,19.999933657527503,-57.54564544714269,0.3483363468424098,3,-0.07624959945678889,-0.5137495994567889,-1.1912498474121112,-1.4762496948242205,-0.125,2,0.009612979505434494,1.0,10.0,15.000152590218967,10.074999809265137,-13.000152590218967,10.0,0.009612979505434494 1738,2005-03-17,9.7524995803833,9.922499656677246,9.6875,9.850000381469727,544800.0,-0.013154578138667161,-1.0659313941253652,0.8297918966301016,67.68639853422357,76.60316175372354,0.21913533906394456,-0.1881496530043858,-0.7364225425545996,-1.3970576547405713,31.739831812376764,0.2349996566772461,0.5136343534682037,0.10099959373474121,-0.5910290275975925,0.7930282150670749,-0.24501471693142562,0.44701390440090805,0.3600006103515625,15.294012049950073,-61.58724777828051,0.3460143106661673,3,0.14750051498413086,-0.38374948501586914,-1.1062495708465576,-1.3462495803833008,-0.042499542236328125,3,0.016149733279211098,-1.0430117230120513,9.88249969482422,1.0,10.0,15.000152590218967,10.074999809265137,0.016149733279211098 1739,2005-03-18,9.912500381469727,9.925000190734863,9.75,9.75,371600.0,0.016406132578386412,-1.153843445191732,-1.6666568854719916,68.1732431216981,75.20875766304685,0.06871189264031763,-0.3202690189643995,-0.8771872809463765,-1.5311119229315615,30.446027355706985,0.17500019073486328,0.5179249491491831,0.2328753948211677,-0.45325656152292026,0.9190073511652557,-0.11019058335087628,0.5759413729932117,0.1914998054504391,52.941242468781205,-20.91651771638434,0.34306597817204354,3,-0.012500286102294922,-0.5437502861022949,-1.2662503719329834,-1.5062503814697266,-0.4400005340576172,4,-0.03051709590427565,-1.0659313941253652,9.7524995803833,-1.0430117230120513,9.88249969482422,1.0,10.0,-0.03051709590427565 1740,2005-03-21,9.887499809265137,9.9375,9.852499961853027,9.887499809265137,450400.0,-0.002522125724335411,-1.42858310626703,0.0,65.10717942654713,73.87146238803906,0.0893961905514562,-0.26660462389355466,-0.8387279658494187,-1.4808850522660464,29.028766169724186,0.08500003814697266,0.5079767116896967,0.18099985122680629,-0.4927649557774778,0.8547646582310904,-0.15588255227533665,0.5178822547289492,0.20817037391662652,47.058757531218795,-24.347786993823227,0.3368824035021425,3,0.012500286102294922,-0.5162496566772461,-1.2131247520446777,-1.4812498092651367,-0.4499998092651367,0,-0.06447532961444546,-1.153843445191732,9.912500381469727,-1.0659313941253652,9.7524995803833,-1.0430117230120513,9.88249969482422,-0.06447532961444546 1741,2005-03-22,9.925000190734863,9.925000190734863,9.824999809265137,9.887499809265137,878400.0,0.0037927061636537918,4.333299425258125,100.0,68.03118082154907,73.438281707133,0.04485529624014006,-0.26305134440006483,-0.859638518661022,-1.493084150262499,28.11600631042118,0.10000038146972656,0.4569589030419401,0.18387522697448766,-0.4577336004631345,0.8254840544121098,-0.13692918674432342,0.5046796406932987,0.1625065887832644,63.33338419596354,-7.562893850615232,0.3208044137188111,3,-0.02500009536743164,-0.5437502861022949,-1.2506251335144043,-1.5187501907348633,-0.6000003814697266,1,-0.05667506188313243,-1.42858310626703,9.887499809265137,-1.153843445191732,9.912500381469727,-1.0659313941253652,9.7524995803833,-0.05667506188313243 1742,2005-03-23,9.75,9.875,9.717499732971193,9.862500190734863,566400.0,-0.01763226069237045,1.2909161528377662,-2.999974568943594,56.666666666666615,71.59966169355754,0.19094564318111296,-0.03677442965780919,-0.6652266504232323,-1.2937430163127974,28.3328080670187,0.2075004577636701,0.3891207861766244,-0.02487497329711985,-0.5847563042029638,0.5350063576087241,-0.3048156387500409,0.2550656921558012,0.32950664392776474,25.0,-41.21622682661949,0.2799406654529217,3,0.15000009536743164,-0.34999990463256836,-1.0812499523162842,-1.34375,-0.6099996566772461,2,-0.02512819339067507,4.333299425258125,9.925000190734863,-1.42858310626703,9.887499809265137,-1.153843445191732,9.912500381469727,-0.02512819339067507 1743,2005-03-24,9.887499809265137,10.0,9.75,9.75,484400.0,0.014102544540014028,-2.636368680598423,-1.2222184546263721,49.56895630369548,68.97240719520748,0.04001776501381116,-0.1203933397413266,-0.7817197635142072,-1.4058552136170182,28.748224857231254,0.25,0.33996793684718085,0.07449984550476074,-0.395717421659592,0.5447171126691135,-0.16060878807741652,0.309608479086938,0.18416670178407202,60.17696127579535,-2.5446119196862114,0.23510863358217648,3,0.012500286102294922,-0.3562498092651367,-1.0999999046325684,-1.4812498092651367,-0.6674995422363299,3,-0.013147925860802379,1.2909161528377662,9.75,4.333299425258125,9.925000190734863,-1.42858310626703,9.887499809265137,-0.013147925860802379 1744,2005-03-25,9.887499809265137,9.887499809265137,9.887499809265137,9.887499809265137,0.0,0.0,1.0,0.0,45.95840840113295,65.07542210965036,0.025011641959261866,-0.07729811600968617,-0.7620530502697953,-1.3804493743179762,28.739405369467274,0.0,0.3038116752076885,0.044624853134155984,-0.3565356328548521,0.4457853391231641,-0.15595538986034896,0.24520509612866093,0.17648337156308713,60.17696127579535,1.0080171176466592,0.20058024299450422,3,0.012500286102294922,-0.3562498092651367,-0.875,-1.2874999046325684,-0.5649995803833008,4,-0.017951936742576446,-2.636368680598423,9.887499809265137,1.2909161528377662,9.75,4.333299425258125,9.925000190734863,-0.017951936742576446 1745,2005-03-28,9.887499809265137,9.887499809265137,9.887499809265137,9.887499809265137,0.0,0.0,1.0,0.0,44.680851063829785,60.453905449613394,-0.004897246698567059,-0.04349609655369768,-0.7436733354807199,-1.3541469245807534,28.297765315057088,0.0,0.26857887925070223,0.021749877929687855,-0.3293317152314632,0.3728314710908389,-0.15379091865088768,0.1972906745102634,0.16895370794652287,60.17696127579535,5.202428043329306,0.17554079658057536,3,-0.012499809265136719,-0.3562498092651367,-0.8499999046325684,-1.2249999046325684,-0.6750001907348633,0,-0.041972184056494166,1.0,9.887499809265137,-2.636368680598423,9.887499809265137,1.2909161528377662,9.75,-0.041972184056494166 1746,2005-03-29,9.824999809265137,9.875,9.702500343322754,9.875,698400.0,-0.006321112637740267,5.8999599458315055,-100.0,38.77069559939795,56.07150888208229,0.03371379051808532,0.04701074606064992,-0.6666870865015753,-1.2668380010521112,27.07675407952333,0.1849994659423828,0.22964770124626455,-0.057000112533568625,-0.36413737668497603,0.2501371516178388,-0.21056874460927233,0.09656851954213508,0.22407463760228907,41.17633859163779,-8.4544876416483,0.15356863207570381,3,0.01875019073486328,-0.2937498092651367,-0.7687499523162842,-1.125,-0.6499996185302734,1,-0.03944018491478418,1.0,9.887499809265137,1.0,9.887499809265137,-2.636368680598423,9.887499809265137,-0.03944018491478418 1747,2005-03-30,9.875,9.875,9.762499809265137,9.762499809265137,568400.0,0.005089078036186079,1.0,-2.249995231646608,44.01915010896507,53.44181461260912,-0.01951423868063351,0.031092707089843685,-0.6971304439119237,-1.2948796751230915,26.940948390157715,0.11250019073486328,0.17138298403972918,-0.027624940872192028,-0.26321773703660867,0.2079678552922246,-0.14542133895440124,0.09017145721001718,0.16684295793007742,57.9831447887649,12.094321015929538,0.11779639808220838,3,-0.023749828338623047,-0.34375,-0.8187501430511475,-1.1687500476837158,-0.6274995803833008,2,-0.05569622184656842,5.8999599458315055,9.824999809265137,1.0,9.887499809265137,1.0,9.887499809265137,-0.05569622184656842 1748,2005-03-31,9.962499618530273,9.975000381469727,9.899999618530273,9.899999618530273,2200800.0,0.008860720863825167,-1.4000244140625,0.5555546136565931,48.34435636127237,51.23860497256182,-0.08279999781779956,-0.026871843274188123,-0.7590593243262926,-1.3594894574646634,26.85919015161397,0.10000038146972656,0.11239925915908877,0.040249681472777965,-0.13679414291596892,0.21729350586152485,-0.04827223072159548,0.1287715936671514,0.07225648024120268,95.41256470110626,47.57226903037801,0.08852191219437361,3,-0.11124944686889648,-0.3562493324279785,-0.9062497615814209,-1.1924996376037598,-0.7249994277954102,3,-0.08255952890353635,1.0,9.875,5.8999599458315055,9.824999809265137,1.0,9.887499809265137,-0.08255952890353635 1749,2005-04-01,10.25,10.25,9.987500190734863,10.0,822400.0,0.028858257714256208,1.0999984741210938,4.0,56.50557278154086,50.282870900894466,-0.3546909814945991,-0.3020985181202498,-1.0230044225576655,-1.6238324520499674,26.122976982732425,0.28750038146972656,0.07770048729125989,0.3101250648498528,0.08094750328638867,0.5393026264133169,0.19553628406812074,0.4247138456315849,-0.5625,100.0,54.12543172290975,0.1145887807817318,4,-0.27374982833862305,-0.5500001907348633,-1.192500114440918,-1.450000286102295,-1.0375003814697266,4,-0.10048777882645787,-1.4000244140625,9.962499618530273,1.0,9.875,5.8999599458315055,9.824999809265137,-0.10048777882645787 1750,2005-04-04,10.140000343322754,10.25,10.045000076293944,10.25,1037200.0,-0.010731673822170329,2.7272829733924357,-0.4399986267089844,55.07246877585024,48.84301400692792,-0.22921150672541124,-0.18878265642214132,-0.8906449972148032,-1.4913194578592446,25.113875171323883,0.20499992370605646,0.0686595997863737,0.19187541007995534,-0.053904259151766,0.4376550793116767,0.06898557546409378,0.3147652446958169,-0.4412503433227535,79.90872590773304,30.096844484940632,0.12288983461586075,4,-0.16375017166137695,-0.41375017166137695,-1.077500581741333,-1.3212504386901855,-0.932499885559082,0,-0.0806213103315373,1.0999984741210938,10.25,-1.4000244140625,9.962499618530273,1.0,9.875,-0.0806213103315373 1751,2005-04-05,10.234999656677246,10.3125,10.125,10.125,1113200.0,0.009368768258183557,-2.4091015492921115,-1.0,62.98341415848748,49.54487483935246,-0.3080027878596585,-0.27960941158147534,-0.9614778262754182,-1.563543394075758,24.13220732670934,0.1875,0.04928861482638247,0.2751247406005852,-0.0016161262382841102,0.5518656074394546,0.13675430718114967,0.4134951740200208,-0.5252246566772456,85.90903337338764,30.99078151366524,0.13837043341943478,4,-0.22749948501586914,-0.47749948501586914,-1.1631247997283936,-1.3162498474121094,-1.0850000381469727,1,-0.09990230312122195,2.7272829733924357,10.140000343322754,1.0999984741210938,10.25,-1.4000244140625,9.962499618530273,-0.09990230312122195 1752,2005-04-06,10.212499618530273,10.2475004196167,10.1875,10.225000381469727,674000.0,-0.002198342833582223,1.0869406574451852,-0.11364365414459482,68.39998748780252,51.63721163758658,-0.23802919110821819,-0.2585516702514319,-0.9119954644602721,-1.5181675952880003,22.97083486733156,0.06000041961669922,0.03738667381977656,0.24512472152709996,-0.05079258491989158,0.5410420279740915,0.09716606830360419,0.39308337475059574,-0.4786156185302737,75.75750569892125,15.17325471765676,0.14795865322349594,4,-0.20499944686889648,-0.4549994468688965,-1.0637497901916504,-1.244999885559082,-1.0349998474121094,2,-0.10159113503543238,-2.4091015492921115,10.234999656677246,2.7272829733924357,10.140000343322754,1.0999984741210938,10.25,-0.10159113503543238 1753,2005-04-07,10.170000076293944,10.237500190734863,10.100000381469727,10.225000381469727,533600.0,-0.004161522039052623,2.4374985098824595,4.399755874275394,61.36864301160736,53.34945992763929,-0.16901672582140037,-0.21361530295451026,-0.84124222629214,-1.451769320354943,21.550802438864814,0.13749980926513672,0.017215364802702027,0.19412517547607244,-0.1152004280894463,0.5034507790415912,0.03946237369331307,0.3487879772588318,-0.41297143629394384,56.15384389662697,-5.174243649033912,0.15466280178275915,4,-0.16249990463256658,-0.29500007629394354,-1.0212502479553205,-1.2025003433227521,-1.1700000762939435,3,-0.09070793016290846,1.0869406574451852,10.212499618530273,-2.4091015492921115,10.234999656677246,2.7272829733924357,10.140000343322754,-0.09070793016290846 1754,2005-04-08,10.125,10.1875,10.087499618530273,10.1850004196167,503200.0,-0.004424786229730526,2.0769546781695203,1.0909106672214934,60.30370307236427,55.08533237303201,-0.09698317480391694,-0.16735053230156183,-0.7691377324740962,-1.3828496411726867,20.02637833832041,0.10000038146972656,0.027675411900256464,0.14287509918212926,-0.17347450344665383,0.45922470181091235,-0.015299702132262283,0.3010499004965208,-0.34575250560000015,29.90652206464356,-31.853985677256773,0.15817480131439174,4,-0.11749982833862305,-0.21875,-0.976250171661377,-1.1575002670288086,-1.202500343322754,4,-0.08765430214964309,2.4374985098824595,10.170000076293944,1.0869406574451852,10.212499618530273,-2.4091015492921115,10.234999656677246,-0.08765430214964309 1755,2005-04-11,10.074999809265137,10.149999618530273,10.037500381469727,10.149999618530273,480800.0,-0.004938290442949467,1.9999872843101103,1.2499880791544147,56.43775734902872,57.048339234102095,-0.01965614707497565,-0.12369209984353446,-0.6904434249667197,-1.3088180845448,18.460932246147095,0.11249923706054688,0.040307733300618764,0.09287490844726598,-0.2234746941815171,0.40922451107604907,-0.06529989286712556,0.2510497097616575,-0.27442221464113636,13.636174477559146,-45.94562716711919,0.15817480131439174,4,-0.03749990463256836,-0.07499980926513672,-0.75,-0.9312500953674316,-1.3225002288818377,0,-0.08560796099883727,2.0769546781695203,10.125,2.4374985098824595,10.170000076293944,1.0869406574451852,10.212499618530273,-0.08560796099883727 1756,2005-04-12,9.9975004196167,10.06999969482422,9.9375,10.06999969482422,877600.0,-0.0076922472571332445,2.655200536693678,0.9666594611090862,61.59254497910847,59.00093866411803,0.09486140834784607,-0.04889652423280921,-0.5833499233568915,-1.2074141830433316,16.490162108886803,0.13749980926513672,0.05741023694428016,0.015500497817992454,-0.30082134450105613,0.33182234013704104,-0.14266042334153184,0.17366141897751675,-0.17644592877765852,19.35494787100188,-42.758788751152224,0.15816092115952435,4,0.1087493896484375,0.0024995803833007812,-0.6225004196166992,-0.8037505149841309,-0.8875007629394531,1,-0.07901974780645382,1.9999872843101103,10.074999809265137,2.0769546781695203,10.125,2.4374985098824595,10.170000076293944,-0.07901974780645382 1757,2005-04-13,9.977499961853027,10.0,9.949999809265137,10.0,434400.0,-0.0020005458288782085,3.4444538634340693,0.31034845634758057,54.73685584241668,59.711216384245176,0.14631735329686713,-0.02257120188675188,-0.5313627241499717,-1.163462661744365,15.340568775723229,0.05000019073486328,0.07723504198991193,-0.009249973297119851,-0.3221149566511521,0.3036150100569124,-0.16568246497413597,0.14718251837989627,-0.13678765064754828,13.33331214058422,-47.00022427483382,0.15643249167701645,4,0.14750003814697266,0.022500038146972656,-0.5649998188018799,-0.783750057220459,-0.8400001525878906,2,-0.0829366420933636,2.655200536693678,9.9975004196167,1.9999872843101103,10.074999809265137,2.0769546781695203,10.125,-0.0829366420933636 1758,2005-04-14,9.90999984741211,9.970000267028807,9.887499809265137,9.954999923706056,388800.0,-0.0067652332446996866,1.1999898275774945,2.000000000000079,51.1056540993978,59.111225419562615,0.22974763213701088,0.06043180610110532,-0.4305500192673808,-1.071242728488949,14.748332954660375,0.09000015258789062,0.11002955336084597,-0.08462510108947718,-0.3801098571828856,0.21085965500393122,-0.2323674791361814,0.06311727695722702,-0.0504160286548494,7.500007947280918,-50.670017455041446,0.14774237804670443,4,0.19000005722045898,0.09000015258789062,-0.45999979972839355,-0.6912498474121094,-0.8499994277954102,3,-0.07391524597099064,3.4444538634340693,9.977499961853027,2.655200536693678,9.9975004196167,1.9999872843101103,10.074999809265137,-0.07391524597099064 1759,2005-04-15,9.609999656677246,9.800000190734863,9.512499809265137,9.800000190734863,1298000.0,-0.030272471781440546,2.026311298499222,4.222226931716868,39.46867820293623,57.37747091146106,0.47988126309265056,0.35479810248531685,-0.10003643306710508,-0.7485750926994186,14.61696231242368,0.39750003814697266,0.12671125082144385,-0.36950025558471644,-0.7101946645181254,-0.028805846651307476,-0.5398474600514209,-0.19915305111801196,0.7025003433227539,15.294098287574407,-40.86138975797969,0.17034720446670473,4,0.30250024795532227,0.30250024795532227,-0.14687442779541016,-0.3912496566772461,-0.6099996566772461,4,-0.06347551284805764,1.1999898275774945,9.90999984741211,3.4444538634340693,9.977499961853027,2.655200536693678,9.9975004196167,-0.06347551284805764 1760,2005-04-18,9.25,9.462499618530273,9.142499923706056,9.462499618530273,1987200.0,-0.037460943760503684,2.0117672402186333,1.118415901219696,32.19813528485358,53.95688436994618,0.7826632680193768,0.7005042933924273,0.28684189970668683,-0.36753174193065874,14.851380114083396,0.46749973297118963,0.12260342643685007,-0.697624921798706,-1.16884529353708,-0.226404550060332,-0.9332351076678922,-0.4620147359295199,1.046499996185302,11.590307581892434,-44.540729843894226,0.23561018586918686,4,0.44500017166137695,0.47749996185302734,0.21312522888183594,-0.03125,-0.3450002670288086,0,-0.03540544252137878,2.026311298499222,9.609999656677246,1.1999898275774945,9.90999984741211,3.4444538634340693,9.977499961853027,-0.03540544252137878 1761,2005-04-19,9.362500190734863,9.574999809265137,9.300000190734863,9.350000381469727,2966800.0,0.012162182782147424,-3.888873818505489,-0.05882273743167192,34.724287017797195,50.21513987327893,0.5960663315743471,0.57308465673988,0.19768199016165333,-0.4585595147406831,15.045850190117344,0.3249998092651367,0.08354513107886774,-0.5569997310638435,-1.0961549755690108,-0.01784448655867621,-0.8265773533164271,-0.28742210881125985,0.8878398025512695,25.65600553409078,-28.99153846364456,0.2695776222525832,4,0.3274998664855957,0.36499977111816406,0.10062503814697266,-0.14375019073486328,-0.41250038146972656,1,-0.06515360191449948,2.0117672402186333,9.25,2.026311298499222,9.609999656677246,1.1999898275774945,9.90999984741211,-0.06515360191449948 1762,2005-04-20,9.505000114440918,9.550000190734863,9.425000190734863,9.5,2986000.0,0.015220285266009714,1.631571550469307,0.4000152590218967,36.79654442197949,47.4849066966536,0.3829218620979038,0.4335154099221654,0.08041766067576006,-0.5799375252255246,15.856990253371478,0.1875,0.05432022249783408,-0.402249813079834,-0.9680930894254747,0.1635934632658067,-0.6851714512526534,-0.11932817490701453,0.7010262760620112,43.806651400200735,-5.449575284568311,0.2829216381728203,4,0.15999984741210938,0.22249984741210938,0.04812502861022949,-0.2800002098083496,-0.5450000762939453,2,-0.04155712288351776,-3.888873818505489,9.362500190734863,2.0117672402186333,9.25,2.026311298499222,9.609999656677246,-0.04155712288351776 1763,2005-04-21,9.75749969482422,9.774999618530273,9.505000114440918,9.505000114440918,1250000.0,0.026564921340682668,-1.1386134874322513,50.498760251764615,35.49334927380234,44.728200719035605,0.07348320621209758,0.18000619483887625,-0.14073234251340772,-0.8113090367313216,15.779674603474984,0.26999950408935547,0.007027739061676641,-0.14325022697448553,-0.7130218298055588,0.4265213758565878,-0.4281360283900213,0.14163557444105024,0.4059856370068342,93.53604887451998,48.60426268453704,0.28488580141553643,4,-0.11124992370605646,-0.029999732971193183,-0.16999959945678889,-0.5324997901916522,-0.782499313354494,3,-0.06354085625930972,1.631571550469307,9.505000114440918,-3.888873818505489,9.362500190734863,2.0117672402186333,9.25,-0.06354085625930972 1764,2005-04-22,9.710000038146973,9.875,9.625,9.862500190734863,1026800.0,-0.004868015184509189,1.8169050407797036,-0.6039620040413154,36.8501300731443,42.55179768838178,0.062496572742876566,0.2250654129963312,-0.060982731958363345,-0.7425035103220186,15.540574353525106,0.25,-0.05107296558556129,-0.18187489509582555,-0.7580095871891395,0.39425979699748837,-0.4699422411424834,0.1061924509508323,0.41264587735908265,77.47441028431855,35.439904264581465,0.2880673460466572,4,-0.10375022888183416,0.017499923706054688,-0.07562494277954102,-0.4850001335144043,-0.7349996566772461,4,-0.0669412580820461,-1.1386134874322513,9.75749969482422,1.631571550469307,9.505000114440918,-3.888873818505489,9.362500190734863,-0.0669412580820461 1765,2005-04-25,9.47249984741211,9.5625,9.25,9.5625,1502400.0,-0.024459339835408156,5.944432670707413,0.5901643444980864,28.551331845010594,38.88055178459314,0.22969978669168256,0.45311201608805973,0.20530243624078004,-0.48326548713092166,15.715948175909725,0.46000003814697266,-0.10436217092343014,-0.3986250877380364,-1.0045464294800688,0.20729625400399598,-0.7015857586090526,-0.09566441686702021,0.6109402284219456,35.5999755859375,-0.8481518438882532,0.3029606708710162,4,0.09875011444091797,0.25500011444091797,0.16187524795532227,-0.24749994277954102,-0.5225000381469727,0,-0.04988121984939342,1.8169050407797036,9.710000038146973,-1.1386134874322513,9.75749969482422,1.631571550469307,9.505000114440918,-0.04988121984939342 1766,2005-04-26,9.4375,9.5,9.262499809265137,9.5,908800.0,-0.0036948902587389254,6.600006103515625,0.6944432670707413,28.351953967873456,35.948896020754994,0.19770009094837881,0.48232175170568325,0.2690322691416043,-0.4249538483353401,16.95251160951216,0.23750019073486328,-0.15929629637329512,-0.41424994468689036,-1.050408390000758,0.2219085006269772,-0.7323291673438241,-0.09617072202995658,0.608302469748935,30.0,-1.4147935147095936,0.3180792226569339,4,0.11875009536743164,0.28999996185302734,0.19812512397766113,-0.15625,-0.5625,1,-0.056423869354045975,5.944432670707413,9.47249984741211,1.8169050407797036,9.710000038146973,-1.1386134874322513,9.75749969482422,-0.056423869354045975 1767,2005-04-27,9.324999809265137,9.412500381469727,9.2524995803833,9.404999732971193,1075600.0,-0.011920550011641162,2.3683946353999357,1.2799987792969034,27.28493486557042,33.30214943921862,0.23234285049867864,0.5813086122954392,0.39826424870120647,-0.29051741143724463,18.266463411448264,0.18500041961669922,-0.21335060469217382,-0.49925012588500906,-1.1773455353245428,0.17884528355452467,-0.8382978306047768,-0.1602024211652413,0.6846705586420825,11.999969482421875,-15.612763310562528,0.33904770471976714,4,0.18375015258789062,0.4025001525878906,0.3156251907348633,-0.04374980926513672,-0.5124998092651367,2,-0.040214478034348855,6.600006103515625,9.4375,5.944432670707413,9.47249984741211,1.8169050407797036,9.710000038146973,-0.040214478034348855 1768,2005-04-28,9.140000343322754,9.362500190734863,9.102499961853027,9.350000381469727,622000.0,-0.01983908522534994,1.21277113812065,2.6250029802350228,25.374996840952363,31.736184843442636,0.3314913380039304,0.7394405697746826,0.5856985784738438,-0.08519320279360088,19.31146364276217,0.26000022888183594,-0.2780726319767517,-0.6431246280670173,-1.3828789046971224,0.09662964856308776,-1.0130017663820698,-0.2732474897519648,0.8349832068164194,4.854418073516249,-21.540029050315596,0.3698771383150526,4,0.34874963760375977,0.5674996376037598,0.5099997520446777,0.1412496566772461,-0.3275003433227539,3,-0.019693686916246178,2.3683946353999357,9.324999809265137,6.600006103515625,9.4375,5.944432670707413,9.47249984741211,-0.019693686916246178 1769,2005-04-29,9.220000267028807,9.262499809265137,9.039999961853027,9.050000190734863,633600.0,0.00875272655372461,-1.3420970737338753,-0.8095240257764412,28.940885310963765,31.3742681796771,0.21272223229112086,0.6095722453693551,0.5119341321170143,-0.14479561389694418,19.333779027679498,0.22249984741210938,-0.3358045691931739,-0.5116247177124045,-1.2579088486381824,0.23465941321337347,-0.8847667831752943,-0.13848265224951462,0.7026342678131972,34.449816657266474,6.175440729480691,0.3731420654628893,4,0.23749971389770685,0.45624971389770685,0.495624780654909,0.06124973297119318,-0.4700002670288068,4,-0.026572654930956174,1.21277113812065,9.140000343322754,2.3683946353999357,9.324999809265137,6.600006103515625,9.4375,-0.026572654930956174 1770,2005-05-02,9.322500228881836,9.322500228881836,9.212499618530273,9.220000267028807,386000.0,0.011117132200047175,1.1463541715125745,0.6029406814841577,33.57663251227598,31.246751012396963,0.1358768460769184,0.4666103557423398,0.4169892681604903,-0.2279710885268127,19.248568268873477,0.1100006103515625,-0.3875657291526835,-0.36824975013732875,-1.109892639069896,0.3733931387952385,-0.7390711946036124,0.0025716943289548766,0.5295235401210494,61.41309643512424,30.688153231143556,0.37082144446628396,5,0.13499975204467773,0.35374975204467773,0.3931248188018799,-0.04125022888183594,-0.4225006103515625,0,-0.03727539167395544,-1.3420970737338753,9.220000267028807,1.21277113812065,9.140000343322754,2.3683946353999357,9.324999809265137,-0.03727539167395544 1771,2005-05-03,9.212499618530273,9.324999809265137,9.164999961853027,9.3125,372000.0,-0.011799475210606314,1.55999755859375,-0.9756138408433106,32.16782004228182,30.73244830354167,0.2484940590648499,0.5228889334748104,0.5372104950252261,-0.10180386962500165,18.973931927416675,0.15999984741210938,-0.4048678346291794,-0.4271253585815433,-1.1515710935906895,0.2973203764276029,-0.7893482260861173,-0.06490249107696933,0.5745622459006228,46.30858049898232,12.830845555558511,0.36222286750457333,5,0.24500036239624023,0.46375036239624023,0.49062538146972656,0.06875038146972656,0.11250019073486328,1,-0.028493874641485784,1.1463541715125745,9.322500228881836,-1.3420970737338753,9.220000267028807,1.21277113812065,9.140000343322754,-0.028493874641485784 1772,2005-05-04,9.175000190734863,9.262499809265137,9.140000343322754,9.225000381469727,392000.0,-0.004070494366152588,-1.041659712784811,0.5,32.624111876205376,30.413644148253116,0.2617902974579849,0.5045444651093831,0.589783000859974,-0.04859093664665792,18.711173399912933,0.12249946594238281,-0.378070192258642,-0.4127498149871833,-1.1126405272563744,0.28714089728200776,-0.7626951711217789,-0.06280445885258779,0.5522967214898031,41.86050637852416,4.886221630465641,0.34994535613459515,5,0.2824997901916504,0.5012497901916504,0.5124998092651367,0.10624980926513672,0.13500022888183594,2,-0.03269756779272992,1.55999755859375,9.212499618530273,1.1463541715125745,9.322500228881836,-1.3420970737338753,9.220000267028807,-0.03269756779272992 1773,2005-05-05,9.2475004196167,9.25,9.125,9.25,1108800.0,0.007901932138927759,99.01678748569249,0.04999141696389403,40.39736538152556,30.807781404739924,0.12218819293635796,0.37881116613885446,0.5318971810243305,-0.1074710537726169,19.012023844703513,0.125,-0.3606157422103351,-0.2941246032714844,-0.9528278986151086,0.3645786920721399,-0.6234762509432965,0.035227044400327756,0.4248127365782359,72.80721714339255,31.723598764617392,0.329351647671812,5,0.05374956130981445,0.42874956130981445,0.44374966621398926,0.03374958038330078,0.36499977111816406,3,-0.04703978371214068,-1.041659712784811,9.175000190734863,1.55999755859375,9.212499618530273,1.1463541715125745,9.322500228881836,-0.04703978371214068 1774,2005-05-06,9.237500190734863,9.25,9.0625,9.25,937600.0,-0.0010813980457489158,29.0004577706569,5.0007630675314765,49.59350198643457,33.14580030934259,0.06494556028864729,0.33614747960906577,0.5513776771232504,-0.08444918642491572,19.477806495932718,0.1875,-0.3575729948748645,-0.25974984169006277,-0.8708335042710136,0.35133382089088805,-0.5652916729805391,0.04579198960041353,0.3842279099127186,66.66678776825515,20.949761184407123,0.3055418312904755,5,0.03249979019165039,0.4387497901916504,0.49125003814697266,0.04374980926513672,0.3924999237060547,4,-0.04600813877775445,99.01678748569249,9.2475004196167,-1.041659712784811,9.175000190734863,1.55999755859375,9.212499618530273,-0.04600813877775445 1775,2005-05-09,9.212499618530273,9.25,9.149999618530273,9.25,289200.0,-0.0027064218336542156,4.333299425258125,3.0000762951094835,44.82756579531517,34.976423845724995,0.054966927629857665,0.30906451743871166,0.5812501502629495,-0.04751793898269341,20.288825069179765,0.10000038146972656,-0.3741902375917654,-0.2416254043579098,-0.8005441099280208,0.31729330121220123,-0.5210847571429653,0.037833948427145714,0.36269023101374387,57.14275334149558,8.52098251433209,0.27945935278505535,5,0.013750553131103516,0.46375036239624023,0.6256253719329834,0.13750028610229492,0.6225004196166992,0,-0.05020348848644607,29.0004577706569,9.237500190734863,99.01678748569249,9.2475004196167,-1.041659712784811,9.175000190734863,-0.05020348848644607 1776,2005-05-10,9.207500457763672,9.25,9.1875,9.2475004196167,299200.0,-0.0005426497664701158,1.7778319381159267,1.0666547988403439,38.66667151073024,36.24106125074276,0.026719494328387938,0.26545424979656573,0.5889069246845064,-0.03113473562283353,21.75350726446844,0.0625,-0.39498869836956807,-0.20712456703186,-0.7135495860962813,0.2993004520325613,-0.4603370765640715,0.04608794250035153,0.32487420076506623,72.5002980235081,22.308210120939734,0.253212509532211,5,-0.0062503814697265625,0.4687495231628418,0.6437497138977051,0.14249944686889648,0.4174995422363281,1,-0.03339677696938004,4.333299425258125,9.212499618530273,29.0004577706569,9.237500190734863,99.01678748569249,9.2475004196167,-0.03339677696938004 1777,2005-05-11,9.149999618530273,9.19499969482422,9.147500038146973,9.19499969482422,935200.0,-0.006244999877780599,1.1110922731317734,1.1250029802351253,22.81879595556856,35.957038930144556,0.0634594440227989,0.27171307062458716,0.6496609413726304,0.03561529865824653,23.34617574445039,0.06000041961669922,-0.3812777884588776,-0.2232503890991211,-0.6674351526123097,0.2209343744140675,-0.4453427708557154,-0.0011580073425268012,0.34298506426440767,46.66646321614583,1.8762493007149672,0.22209238175659446,5,0.032500267028808594,0.49375057220458984,0.7325005531311035,0.23125028610229492,0.39750003814697266,2,0.019125704702813273,1.7778319381159267,9.207500457763672,4.333299425258125,9.212499618530273,29.0004577706569,9.237500190734863,0.019125704702813273 1778,2005-05-12,9.177499771118164,9.199999809265137,9.125,9.149999618530273,468800.0,0.0030054812824471533,1.0689537239220226,-0.6111134658584932,25.74032444888961,35.60142105658076,0.0467547403378159,0.19660201878686223,0.6223350149093534,0.01861609961381383,25.43096463059203,0.07499980926513672,-0.3644942184739257,-0.15912523269653356,-0.5320413206618468,0.21379085526877972,-0.3455832766791911,0.02733281128612397,0.27924613400118403,61.333211263020836,19.823169267937878,0.18645804398265695,5,0.016250133514404297,0.46125030517578125,0.7050004005432129,0.2037501335144043,0.3325004577636719,3,0.014437553996516472,1.1110922731317734,9.149999618530273,1.7778319381159267,9.207500457763672,4.333299425258125,9.212499618530273,0.014437553996516472 1779,2005-05-13,9.0,9.175000190734863,8.375,9.175000190734863,988800.0,-0.019340754622164114,8.142849357769167,-6.3636079900124844,27.228931388788283,34.8961209317488,0.2120667186823102,0.3436796148373542,0.7873921112410525,0.20708839894216524,26.827015878761774,0.8024997711181641,-0.3397893455864569,-0.3061250209808346,-0.6846382216014089,0.07238817963973965,-0.49538162129112173,-0.11686842067054748,0.42340622965804187,71.42857142857143,27.965924100563925,0.18925660031028674,5,-0.15000009536743164,0.28125,0.9412500858306885,0.38124990463256836,0.6875,4,0.06805557674831819,1.0689537239220226,9.177499771118164,1.1110922731317734,9.149999618530273,1.7778319381159267,9.207500457763672,0.06805557674831819 1780,2005-05-16,8.922499656677246,9.010000228881836,8.760000228881836,8.9975004196167,464400.0,-0.008611149258083817,3.999980926586431,0.42857532111541624,26.157410882298137,34.22829769175061,0.2535203816977152,0.4167536166465027,0.8487942280637029,0.294224058237857,27.091189042432834,0.25,-0.29376731679401225,-0.3672503471374515,-0.7825368640519876,0.04803616977708458,-0.5748936055947205,-0.15960708868018258,0.39606595001499123,62.57138933454242,16.686791701208705,0.20764325845726808,5,-0.10374975204467773,0.3400001525878906,1.0343754291534424,0.45875024795532227,0.8275003433227539,0,0.07929397422102524,8.142849357769167,9.0,1.0689537239220226,9.177499771118164,1.1110922731317734,9.149999618530273,0.07929397422102524 1781,2005-05-17,8.752499580383299,8.925000190734863,8.75,8.800000190734863,767600.0,-0.019052965293949398,-5.6667029972752045,0.6333350287371174,24.835171652877833,33.36285988915866,0.3927045148681767,0.5678234117830829,0.9995828158312392,0.4721703675035833,27.984293268722176,0.17500019073486328,-0.2651306453149651,-0.5067503929138208,-0.9844508327230397,-0.02904995310460201,-0.7456006128184303,-0.26790017300921143,0.47170946563971405,45.75753547380263,-4.230933351925685,0.2388502199046093,5,0.060000419616700995,0.47000026702881037,1.2662503719329852,0.6287503242492694,0.9625005722045916,1,0.12367900710213653,3.999980926586431,8.922499656677246,8.142849357769167,9.0,1.0689537239220226,9.177499771118164,0.12367900710213653 1782,2005-05-18,9.109999656677246,9.112500190734863,8.75,8.75,835600.0,0.04084548339713168,-1.0138918691239698,-7.578842756183462,48.85493682460273,34.302590049500566,0.027954150225948382,0.1888985203844431,0.6246144637870596,0.12238097519391644,28.52111483871882,0.3625001907348633,-0.24701667061687083,-0.1295002937316898,-0.5969728666346388,0.33797227917125916,-0.3632365801831643,0.10423599271978468,0.029288484743466014,89.09088807328844,32.01382402530482,0.23373628645147443,5,-0.2974996566772461,0.0775003433227539,0.9431252479553223,0.27125024795532227,0.5775003433227539,2,0.05653132411978534,-5.6667029972752045,8.752499580383299,3.999980926586431,8.922499656677246,8.142849357769167,9.0,0.05653132411978534 1783,2005-05-19,9.137499809265137,9.25,9.0625,9.1850004196167,543600.0,0.0030186776755511957,1.1126787805847778,-0.13194626569921614,46.719667886660496,33.983275149525674,-0.0187637195802548,0.11865126683578353,0.5816203016883961,0.10063421911891801,29.957627958352894,0.1875,-0.21428657562634967,-0.07100014686584544,-0.47123183796299095,0.3292315442313001,-0.2711159924144191,0.1291156986827282,-0.7624998092651367,87.14283534458706,26.0798249874319,0.20011584554857315,5,-0.3249998092651367,0.03500032424926758,0.9250001907348633,0.24375009536743164,0.3625001907348633,3,0.04487002527719697,-1.0138918691239698,9.109999656677246,-5.6667029972752045,8.752499580383299,3.999980926586431,8.922499656677246,0.04487002527719697 1784,2005-05-20,9.0600004196167,9.225000381469727,8.977499961853027,9.225000381469727,290800.0,-0.008481465528443088,2.000005779845678,3.4736387728878895,39.35092941577925,33.3747599962439,0.03454194367407126,0.15279118557979388,0.6424056792353898,0.18209762507822802,32.00043943842192,0.24750041961669922,-0.18164225789811894,-0.1159995555877682,-0.4437688859121778,0.21176977473664138,-0.2798842207499721,0.0478851095744357,-0.6675004196166991,62.000083923339844,0.94081825104481,0.16388466516220454,5,-0.24750041961669922,0.06499958038330078,0.989999532699585,0.32124948501586914,0.2974996566772443,4,0.049668850819344135,1.1126787805847778,9.137499809265137,-1.0138918691239698,9.109999656677246,-5.6667029972752045,8.752499580383299,0.049668850819344135 1785,2005-05-23,9.0,9.050000190734863,8.977499961853027,9.050000190734863,481200.0,-0.006622562564874368,1.899998092658643,0.30303152905817415,41.014821661013215,33.635665568497565,0.06842496261219466,0.18506656927101517,0.6822324319765141,0.24339824992365067,32.92908189494498,0.08250045776367188,-0.17903622535668617,-0.1523749828338623,-0.4574915258116281,0.1527415601439035,-0.3049332543227461,0.00018328865502148517,-0.5903500000000008,50.0,-12.391204431442056,0.152558271488883,5,-0.1875,0.125,0.9124999046325684,0.38124990463256836,0.5474996566772461,0,0.07638888888888884,2.000005779845678,9.0600004196167,1.1126787805847778,9.137499809265137,-1.0138918691239698,9.109999656677246,0.07638888888888884 1786,2005-05-24,8.904999732971191,9.037500381469727,8.875,9.037500381469727,300000.0,-0.010555585225423214,1.4528239417865652,2.650002861012035,39.1128995043977,35.44612151836747,0.12963553336773792,0.25099650467508994,0.7579570213509506,0.3411553937934979,34.00175161194365,0.16250038146972656,-0.20133144874211695,-0.22075023651123082,-0.5138020228114062,0.07230154978894454,-0.3672761296613185,-0.07422434336114314,-0.4785427329711922,30.99994659423828,-32.584233389288514,0.1465258931500877,5,-0.0924997329711914,0.2200002670288086,0.8062503337860107,0.47625017166137695,0.5725002288818359,1,0.0948905437807206,1.899998092658643,9.0,2.000005779845678,9.0600004196167,1.1126787805847778,9.137499809265137,0.0948905437807206 1787,2005-05-25,8.949999809265137,8.987500190734863,8.875,8.949999809265137,370000.0,0.005053349538836072,1.999974568943594,-0.0,37.73194903256257,36.778524249886694,0.059543654822771686,0.18599811915741427,0.6975947150712472,0.30395209243763155,35.10212498570048,0.11250019073486328,-0.21424465043529395,-0.1570001602172848,-0.444304612733081,0.13030429229851137,-0.3006523864751838,-0.013347933959385827,-0.5070719492651374,19.99994913736979,-40.66535225366444,0.1436522262578981,5,-0.13749980926513672,0.17500019073486328,0.7587502002716064,0.43125009536743164,0.5250005722045898,2,0.08547490051684892,1.4528239417865652,8.904999732971191,1.899998092658643,9.0,2.000005779845678,9.0600004196167,0.08547490051684892 1788,2005-05-26,8.960000038146973,8.987500190734863,8.925000190734863,8.925000190734863,772400.0,0.0011173440329554918,-2.571444141689373,100.0,38.55670913953126,38.037166222191466,0.017261819107567078,0.17056631577764847,0.6762226572656189,0.30272421538938943,35.81917738468462,0.0625,-0.2191050881974359,-0.1379999160766605,-0.432147472930275,0.15614764077695398,-0.28507369450346864,0.009073862350147621,-0.500930735346973,24.285698715538334,-34.149010757924856,0.1470737784268075,5,0.039999961853027344,0.16499996185302734,0.7362499237060547,0.471250057220459,0.5150003433227539,3,0.08119419182541465,1.999974568943594,8.949999809265137,1.4528239417865652,8.904999732971191,1.899998092658643,9.0,0.08119419182541465 1789,2005-05-27,8.975000381469727,9.0,8.887499809265137,8.994999885559082,870400.0,0.0016741454530011524,6.500079473567092,-0.57141689373297,40.12478249904437,39.589096401829934,-0.0018524553275494071,0.14363429378549597,0.6446322346398858,0.29435726493935555,36.43668620479482,0.11250019073486328,-0.20105488147064854,-0.1107495784759518,-0.40390906483139943,0.18240990787949585,-0.2573293216536765,0.035830164701772915,-0.500112464725726,57.14301284461665,-1.3950108682700204,0.14657974317772413,5,0.024999618530273438,0.14999961853027344,0.7118744850158691,0.49374961853027344,0.47499942779541016,4,0.05849577673714834,-2.571444141689373,8.960000038146973,1.999974568943594,8.949999809265137,1.4528239417865652,8.904999732971191,0.05849577673714834 1790,2005-05-30,8.975000381469727,9.0625,8.899999618530273,8.975000381469727,429200.0,0.0,-1.1666497126290627,-0.0,40.29228970622905,41.3065539633134,0.007127478212288096,0.1225487815446975,0.6285060703144332,0.2981439985121135,37.252261267479824,0.16250038146972656,-0.19031560867329844,-0.09337458610534632,-0.36806245612075017,0.18131328391005752,-0.23071852111304736,0.04396934890235471,-0.4846102230606064,53.333536783854164,-3.2963183095280115,0.1373439350077015,5,0.024999618530273438,-0.0062503814697265625,0.6918745040893555,0.49374961853027344,0.42749977111816406,0,0.042618348586808574,6.500079473567092,8.975000381469727,-2.571444141689373,8.960000038146973,1.999974568943594,8.949999809265137,0.042618348586808574 1791,2005-05-31,8.949999809265137,9.0,8.912500381469727,9.0,728000.0,-0.0027855789573232315,2.4999713898796467,-100.0,41.41633097111725,40.48004220181502,0.07050388839708255,0.13373169147532238,0.6355485484465078,0.3280219039575485,37.96856642767411,0.08749961853027344,-0.17076596131997235,-0.1052501678466804,-0.37599931520727914,0.16549897951391834,-0.24062474152697888,0.030124405833618084,-0.4444174540241992,39.99989827473958,-17.151230743032386,0.135374573680299,5,0.11250019073486328,-0.012499809265136719,0.6993751525878906,0.5187501907348633,0.4525003433227539,1,0.06675976091011426,-1.1666497126290627,8.975000381469727,6.500079473567092,8.975000381469727,-2.571444141689373,8.960000038146973,0.06675976091011426 1792,2005-06-01,8.875,8.949999809265137,8.835000038146973,8.885000228881836,554800.0,-0.008379867135583141,-1.5555461365659307,0.20000381468271378,37.52579833254683,39.458501140246824,0.12143343083439717,0.1951071048283417,0.6969901446463354,0.40974784818484267,38.734554816493805,0.11499977111816406,-0.14370503305316973,-0.1652499675750736,-0.4412549879898755,0.11075505283972831,-0.30325247778247366,-0.027247457367673533,-0.3545292918638818,17.582403762717405,-37.42702941525562,0.1380025102074009,6,0.1550002098083496,0.01875019073486328,0.7668750286102295,0.596250057220459,0.5275001525878906,2,0.0678873196454115,2.4999713898796467,8.949999809265137,-1.1666497126290627,8.975000381469727,6.500079473567092,8.975000381469727,0.0678873196454115 1793,2005-06-02,8.8125,8.875,8.765000343322754,8.875,607200.0,-0.007042253521126751,2.519989013671875,6.249856952126645,41.45787242769034,39.69260591934806,0.14861221163528526,0.23541696790708855,0.7404934271355756,0.4784792474330608,39.570491444914154,0.1099996566772461,-0.09975537806112555,-0.20599994659423793,-0.48179742883647236,0.06979753564799651,-0.34389868771535603,-0.06810120547311982,-0.27743870602660436,15.966289577529805,-35.43919608171751,0.13789874112111744,6,0.10125017166137695,0.05625009536743164,0.8056249618530273,0.6687498092651367,0.8874998092651367,3,0.07517734825188382,-1.5555461365659307,8.875,2.4999713898796467,8.949999809265137,-1.1666497126290627,8.975000381469727,0.07517734825188382 1794,2005-06-03,8.8125,8.837499618530273,8.755000114440918,8.824999809265137,108400.0,0.0,3.4000406907250578,0.1999969482421875,44.60786742823378,40.09183322681701,0.12271723857970684,0.2128578170721589,0.7211050384617632,0.4838957110246689,40.26347789792215,0.08249950408935547,-0.11561102744309792,-0.18474993705749476,-0.4549345936828786,0.08543471956788906,-0.3198422653701858,-0.04965760874480374,-0.263139931906073,18.699156734493872,-30.001197765604996,0.13509232831269166,6,0.09625005722045898,0.03749990463256836,0.7856249809265137,0.6875,1.1875,4,0.07517734825188382,2.519989013671875,8.8125,-1.5555461365659307,8.875,2.4999713898796467,8.949999809265137,0.07517734825188382 1795,2005-06-06,8.75,8.8125,8.75,8.8125,1262000.0,-0.007092198581560294,1.0,5.0000762951094835,49.86303689172661,41.286292936520226,0.1631861512677517,0.25184410563953286,0.7630906477534154,0.5506654575201182,40.99957176771105,0.0625,-0.1339682900492889,-0.22412495613098216,-0.49590413017286217,0.047654217910897856,-0.36001454315192305,-0.08823536911004126,-0.186627133267951,0.0,-47.045462774394935,0.1358895870209404,6,0.15625,0.09999990463256836,0.8168749809265137,0.8812499046325684,1.25,0,0.07999997820173,3.4000406907250578,8.8125,2.519989013671875,8.8125,-1.5555461365659307,8.875,0.07999997820173 1796,2005-06-07,8.899999618530273,8.899999618530273,8.737500190734862,8.75,1060400.0,0.01714281354631697,1.166664547385042,-2.399993896484375,35.10639880851731,40.994565133848525,0.0138602288416525,0.08182111808484294,0.5959115549594465,0.4040947923815956,41.53564354204599,0.16249942779541193,-0.13347937657288078,-0.05875029563903844,-0.30886867601515355,0.19136808473707667,-0.183809485827096,0.06630889454901912,-0.3228942091328655,76.47045623861219,33.308240622494054,0.12505919018805758,6,4.76837158203125e-07,-0.04999971389770508,0.6668753623962402,0.7312502861022949,1.2125005722045898,1,0.056460736583784144,1.0,8.75,3.4000406907250578,8.8125,2.519989013671875,8.8125,0.056460736583784144 1797,2005-06-08,9.324999809265137,9.324999809265137,8.887499809265137,8.979999542236328,2072800.0,0.04775283246641826,1.5362299210247707,2.3000076294139338,58.503394299238096,43.210863484927074,-0.39376028028029,-0.3471972613149852,0.15670432356134611,-0.012894562239841534,41.07114831603794,0.4375,-0.12137373261490403,0.35749988555908274,0.06979115021759341,0.6452086209005721,0.21364551788833808,0.5013542532298274,-0.7344365080556763,100.0,59.82331452212743,0.14385436767074478,6,-0.2937498092651367,-0.47499990463256836,0.24187517166137695,0.30625009536743164,1.0500001907348633,2,0.008311028944552934,1.166664547385042,8.899999618530273,1.0,8.75,3.4000406907250578,8.8125,0.008311028944552934 1798,2005-06-09,9.3100004196167,9.425000190734863,9.199999809265137,9.324999809265137,667200.0,-0.0016085136681219803,1.0930253189262078,-0.04347645808397303,62.019220188533914,45.64357878375923,-0.36195574835815236,-0.33915072063137863,0.1542086541277854,0.012385103095567729,40.48437694080456,0.22500038146972656,-0.0974685882535784,0.33587546348571706,0.022820453840330046,0.6489304731311041,0.17934795866302444,0.4924029683084097,-0.690059658085012,83.27276056463072,43.96229986175025,0.1565275048226933,6,-0.22875022888183594,-0.4100003242492676,0.25687456130981445,0.32124948501586914,1.1899995803833008,3,0.009935524038891419,1.5362299210247707,9.324999809265137,1.166664547385042,8.899999618530273,1.0,8.75,0.009935524038891419 1799,2005-06-10,9.612500190734863,9.672499656677246,9.375,9.399999618530273,956400.0,0.03249191809710128,-1.2666656978539588,-14.167281281790437,73.87914476438486,49.37545156799877,-0.630857752763319,-0.6254793992340453,-0.17190022713585584,-0.2808850215765659,38.38697904893817,0.3624992370605469,-0.06545860747876908,0.6077502250671394,0.18383068611958286,1.031669764014696,0.39579045559336024,0.8197099945409185,-0.9442558634509854,93.5829411536712,53.32683897501589,0.21195976947377826,6,-0.4075002670288086,-0.5887503623962402,-0.12375020980834961,0.018749713897705078,0.7375001907348633,4,0.00910269095386984,1.0930253189262078,9.3100004196167,1.5362299210247707,9.324999809265137,1.166664547385042,8.899999618530273,0.00910269095386984 1800,2005-06-13,9.630000114440918,9.737500190734863,9.5625,9.737500190734863,882800.0,0.0018205381907738794,2.2558151913557247,-0.5058813497708944,80.08300528517634,53.67174871400534,-0.6098022844740942,-0.618993598192942,-0.20974651879957484,-0.28915942275386186,36.25768327812369,0.17500019073486328,-0.03201170429471034,0.5898751258850101,0.08458589678584438,1.0951643549841759,0.33723051133542725,0.842519740434593,-0.8814153608055708,89.2499923706055,45.84752794801679,0.25264461454958326,6,-0.3924999237060547,-0.5737500190734863,-0.1568751335144043,0.0462498664855957,0.7474994659423828,0,0.03842158682887642,-1.2666656978539588,9.612500190734863,1.0930253189262078,9.3100004196167,1.5362299210247707,9.324999809265137,0.03842158682887642 1801,2005-06-14,9.835000038146973,9.835000038146973,9.524999618530273,9.637499809265137,1921600.0,0.021287634607463968,2.139241117560142,-1.837210127570483,82.4175962372826,58.65972625897598,-0.7555133025414236,-0.7786594172074182,-0.43619277183910654,-0.48352833607865087,34.11375018914371,0.3100004196166992,0.006243934722300892,0.7407500267028801,0.141932888998495,1.3395671644072653,0.44134145785068846,1.0401585955550718,-0.9875237408016737,100.0,51.42157429173316,0.29940856885219225,6,-0.5487499237060547,-0.7300000190734863,-0.38374996185302734,-0.15875005722045898,0.41499996185302734,1,0.016776813544793434,2.2558151913557247,9.630000114440918,-1.2666656978539588,9.612500190734863,1.0930253189262078,9.3100004196167,0.016776813544793434 1802,2005-06-15,9.625,9.822500228881836,9.625,9.74250030517578,838800.0,-0.021352316963136442,-2.3616972923836115,-0.5949375645841894,71.24601086762449,61.969519418968666,-0.47822854109807444,-0.556637702617552,-0.24979610421420873,-0.2627331287308827,33.01305707255964,0.21000003814697266,0.042796186933276914,0.5049999713897702,-0.1392377360127135,1.1492376787922538,0.18288111768852922,0.8271188250910111,-0.6590208537585003,66.92913977105817,14.646735356690016,0.32211885370124155,6,-0.33874988555908203,-0.5199999809265137,-0.1862499713897705,0.05124998092651367,0.75,2,0.05064937046595985,2.139241117560142,9.835000038146973,2.2558151913557247,9.630000114440918,-1.2666656978539588,9.612500190734863,0.05064937046595985 1803,2005-06-16,9.547499656677246,9.699999809265137,9.5,9.635000228881836,403200.0,-0.008051983721844569,-1.1917801060800042,0.7446837867671043,67.58830792056756,64.52290169589465,-0.31905638711133477,-0.4709944142436626,-0.1959162456536081,-0.1741799232925132,32.385356384531015,0.19999980926513672,0.08095260450479458,0.40699963569641184,-0.2650741788925579,1.0790734502853816,0.07096272840192697,0.7430365429908967,-0.47723800340708955,37.499922254817605,-13.582396962859775,0.3360369072944849,6,-0.2612495422363281,-0.44249963760375977,-0.13437461853027344,0.12875032424926758,0.9025001525878906,3,0.08667194271581091,-2.3616972923836115,9.625,2.139241117560142,9.835000038146973,2.2558151913557247,9.630000114440918,0.08667194271581091 1804,2005-06-17,9.510000228881836,9.5625,9.2524995803833,9.524999618530273,260800.0,-0.003927669981028448,5.888886534141482,0.1714204749811991,66.06607105422029,66.32323882506061,-0.1924498021482357,-0.4195648753875787,-0.18150934356605752,-0.1263322388261443,31.120789247294255,0.3100004196166992,0.1345400915792041,0.3470002174377438,-0.3436014248574608,1.0376018597329484,0.001699396290140598,0.692301038585347,-0.34796996942646174,44.206085174100686,-6.319183328652976,0.3453008211476025,6,-0.22375011444091797,-0.4050002098083496,-0.0937502384185791,0.16624975204467773,0.8274993896484375,4,0.10410091979930125,-1.1917801060800042,9.547499656677246,-2.3616972923836115,9.625,2.139241117560142,9.835000038146973,0.10410091979930125 1805,2005-06-20,9.6875,9.6875,9.532500267028807,9.5625,394000.0,0.018664539100545774,1.479995727539091,-8.333672431332655,70.28888358340527,70.23240380004816,-0.24918453495518378,-0.5722579729085275,-0.37890329319528604,-0.29154819796374554,29.94960572726107,0.17749977111816406,0.19572086153400114,0.4901249885559089,-0.23394521833134796,1.2141951954431658,0.12808988511228137,0.8521600919995365,-0.44471336710163456,74.67812493860471,21.87873659165716,0.3620351034436281,6,-0.3262500762939453,-0.40124988555908203,-0.6218750476837158,-0.34375,0.6649999618530273,0,0.06838713615171366,5.888886534141482,9.510000228881836,-1.1917801060800042,9.547499656677246,-2.3616972923836115,9.625,0.06838713615171366 1806,2005-06-21,9.75,9.75,9.697500228881836,9.697500228881836,1101600.0,0.006451612903225712,1.0,0.4199981689453125,74.23824866142049,71.98072095140175,-0.19940135241819767,-0.5989134142233254,-0.45848297190180176,-0.34067746967875934,28.529824599629304,0.0625,0.2604333139128663,0.5103749752044671,-0.23999738265439774,1.2607473330633319,0.13518879627503466,0.8855611541338995,-0.4975004196166992,87.2806760706655,28.786209139704532,0.37518617892943273,6,-0.2325000762939453,-0.46374988555908203,-0.7093751430511475,-0.40625,0.8000001907348633,1,0.06435893132136417,1.479995727539091,9.6875,5.888886534141482,9.510000228881836,-1.1917801060800042,9.547499656677246,0.06435893132136417 1807,2005-06-22,9.71500015258789,9.774999618530273,9.625,9.75,584000.0,-0.0035897279397035797,2.5294408042366037,-0.6666666666666666,75.38680853849199,73.46600854584155,-0.1153974308877963,-0.5308816793219879,-0.4406768772774452,-0.29137672731742015,26.91983070880849,0.14999961853027344,0.3299953534379547,0.43712511062622106,-0.3289127032984833,1.2031629245509254,0.05410620366386887,0.8201440175885732,-0.39260051727294965,88.51684946183569,23.624883230825773,0.3830189069623524,6,-0.1712503433227539,-0.42875003814697266,-0.6975002288818359,-0.3712501525878906,1.3824996948242188,2,0.05506946361391418,1.0,9.75,1.479995727539091,9.6875,5.888886534141482,9.510000228881836,0.05506946361391418 1808,2005-06-23,9.6875,9.75,9.6274995803833,9.75,422000.0,-0.0028306898770933397,2.920013427734375,1.7857220708446866,74.23824866142049,73.5059089788455,-0.03209251459932183,-0.47019150546847044,-0.4288684662256905,-0.24887188340528077,25.222830747562497,0.12250041961669922,0.40850247362207526,0.373249959945678,-0.3983036957517019,1.1448036156430579,-0.012526867903012828,0.7590267877943688,-0.30358831634521444,83.2536627479325,12.001485634744895,0.3857768278486903,6,-0.14375019073486328,-0.40124988555908203,-0.6875,-0.34375,1.3549995422363281,3,0.07096774193548394,2.5294408042366037,9.71500015258789,1.0,9.75,1.479995727539091,9.6875,0.07096774193548394 1809,2005-06-24,9.5,9.662500381469727,9.477499961853027,9.662500381469727,245600.0,-0.01935483870967747,1.2769228963461154,2.600006103515625,69.43006794317479,72.32224927417866,0.15396185482837588,-0.2543856803057416,-0.2498911213828574,-0.04730516484415759,23.283050068253562,0.21000003814697266,0.4312537868611379,0.15949997901916468,-0.5990697199596955,0.9180696779980249,-0.2197848704702654,0.5387848285085948,-0.06195771380615156,7.563046760548932,-69.69880480192265,0.3792848494894297,6,0.04374980926513672,-0.21374988555908203,-0.5074999332427979,-0.15625,1.489999771118164,4,0.09999997992264587,2.920013427734375,9.6875,2.5294408042366037,9.71500015258789,1.0,9.75,0.09999997992264587 1810,2005-06-27,9.357500076293944,9.5,9.3149995803833,9.5,183200.0,-0.014999991969058546,1.5964985075825515,0.8769205488456275,61.89858950357306,70.04235963709982,0.28356225125415335,-0.086179002822238,-0.10613979255685102,0.10853572902432873,21.883637638269537,0.18500041961669922,0.4502434992783879,-0.0021249294281027176,-0.7409243336627576,0.7366744748065521,-0.37152463154543014,0.3672747726892247,0.4774999618530291,9.23923747525073,-65.30864096879657,0.3693997021173273,6,0.17999982833862482,-0.07124996185302557,-0.38875007629394354,-0.013750076293943536,1.6999998092651385,0,0.1047287773706822,1.2769228963461154,9.5,2.920013427734375,9.6875,2.5294408042366037,9.71500015258789,0.1047287773706822 1811,2005-06-28,9.547499656677246,9.5600004196167,9.302499771118164,9.357500076293944,1269600.0,0.020304523519550033,1.395342544744838,-1.3333311025150205,56.59259552295319,68.41420237658079,0.0541907105801922,-0.24150218760817133,-0.29628112710589427,-0.06955709284338596,20.3115675017463,0.25750064849853516,0.42941916383942313,0.15799965858459508,-0.5590587238405558,0.8750580410097459,-0.20052953262798034,0.5165288497971705,0.27710037231445384,51.85184437644818,-18.6719572517055,0.3585291912125757,6,-0.033750057220458984,-0.2612495422363281,-0.5787496566772461,-0.2037496566772461,1.4774999618530273,1,0.08431530077225902,1.5964985075825515,9.357500076293944,1.2769228963461154,9.5,2.920013427734375,9.6875,0.08431530077225902 1812,2005-06-29,9.477499961853027,9.524999618530273,9.4375,9.512499809265137,508400.0,-0.007331730541122683,1.916679912261182,-0.18421013005134623,54.806304052996424,66.99397972462843,0.11294452913539743,-0.13075418686113238,-0.23183341297796467,0.011943446707375571,18.403753083925835,0.1099996566772461,0.39737112320650425,0.05787496566772532,-0.6175903902497097,0.7333403215851604,-0.2798577122909922,0.39560764362644285,0.326216056823732,39.10616787216721,-28.573763370335477,0.33773267795871764,6,0.036249637603759766,-0.19124984741210938,-0.5087499618530273,-0.13374996185302734,1.5174999237060547,2,0.11316277849629675,1.395342544744838,9.547499656677246,1.5964985075825515,9.357500076293944,1.2769228963461154,9.5,0.11316277849629675 1813,2005-06-30,9.475000381469727,9.4975004196167,9.375,9.375,718800.0,-0.00026373836912285675,-1.4499990463293215,-2.85716621253406,45.23396949163973,64.67930177323059,0.11630980377349864,-0.08018819825582923,-0.24316938999819904,0.027363377577703574,16.26544489852025,0.12250041961669922,0.33702610053755677,0.02225036621093679,-0.5898597387782996,0.6343604712001731,-0.2838046862836805,0.3283054187055541,0.30866698730468833,47.9167549696944,-15.80557447252199,0.30605505249461806,6,0.06374931335449219,-0.1887502670288086,-0.5062503814697266,-0.13125038146972656,1.1749992370605469,3,0.1712400422817404,1.916679912261182,9.477499961853027,1.395342544744838,9.547499656677246,1.5964985075825515,9.357500076293944,0.1712400422817404 1814,2005-07-01,9.475000381469727,9.484999656677246,9.4375,9.47249984741211,855200.0,0.0,3.222363513055273,0.02500524518873143,44.56140632664959,61.820693189146624,0.1238467800717995,-0.029524221606585854,-0.2557589164396479,0.04081408586926294,13.980478036046511,0.047499656677246094,0.3029172088559289,-0.010874652862549183,-0.5436635153542984,0.5219142096292,-0.27726908410842377,0.2555197783833254,0.2894202833984387,66.99035958060658,6.22871899315102,0.2663944312458745,7,0.06374931335449219,-0.1887502670288086,-0.41250038146972656,-0.13125038146972656,1.0749998092651367,4,0.1654352609665497,-1.4499990463293215,9.475000381469727,1.916679912261182,9.477499961853027,1.395342544744838,9.547499656677246,0.1654352609665497 1815,2005-07-04,9.449999809265137,9.449999809265137,9.375,9.4399995803833,295200.0,-0.002638582712195303,13.999618539004388,3.9992372234935165,34.538130153292784,57.40956891046577,0.12473195861610797,0.05334234720420561,-0.2362414358627909,0.07857793176587435,11.64880366822317,0.10000038146972656,0.278239747061928,-0.07087521553039622,-0.477045738690304,0.33529530762951154,-0.2739604771103501,0.13221004604955766,0.2959440198530281,57.281423952534915,1.4219036343045346,0.2030852615799543,7,0.08874988555908203,-0.16374969482421875,-0.3874998092651367,-0.10624980926513672,1.1125001907348633,0,0.16296296221542272,3.222363513055273,9.475000381469727,-1.4499990463293215,9.475000381469727,1.916679912261182,9.477499961853027,0.16296296221542272 1816,2005-07-05,9.40250015258789,9.447500228881836,9.399999618530273,9.447500228881836,263200.0,-0.005026418797456023,1.1111346585851736,-4.499904634751097,39.722857027069445,53.44690763141883,0.13159341492285215,0.1480066957365409,-0.1937615481260302,0.13857448048151255,9.878197524712991,0.05000019073486328,0.2566009239784979,-0.14349989891052317,-0.4335198063498087,0.14652000852876235,-0.28850985263016504,0.0015100548091186994,0.3257059142102747,18.333481683048714,-34.633486431529334,0.1450099537196424,7,0.1237497329711914,-0.11625003814697266,-0.4181251525878906,-0.058750152587890625,1.375,1,0.17601698549461653,13.999618539004388,9.449999809265137,3.222363513055273,9.475000381469727,-1.4499990463293215,9.475000381469727,0.17601698549461653 1817,2005-07-06,9.40250015258789,9.484999656677246,9.375,9.375,971200.0,0.0,-6.99993064225274,-0.6111134658585173,42.78608145437019,49.952222386191025,0.09231109461616605,0.1624388498381144,-0.19525804155535198,0.1456097352922736,10.483763169828553,0.1099996566772461,0.20712053249349438,-0.14737491607666087,-0.42684081481061575,0.13209098265729402,-0.2871078654436374,-0.007641966709684311,0.30867766238307404,22.449027255529348,-31.13293342300501,0.13973294936697708,7,0.07999992370605469,-0.11625003814697266,-0.4025001525878906,-0.058750152587890625,1.4099998474121094,2,0.17256042963166718,1.1111346585851736,9.40250015258789,13.999618539004388,9.449999809265137,3.222363513055273,9.475000381469727,0.17256042963166718 1818,2005-07-07,9.40250015258789,9.4975004196167,9.024999618530273,9.387499809265137,1099200.0,0.0,3.60974418377458,0.5454640033291719,44.444433492098554,47.17604078051588,0.05323012025850993,0.17889610929961464,-0.19082139125096376,0.1465291463149434,11.65187470875776,0.4725008010864258,0.14060940949600464,-0.15199990272521902,-0.4174617065947359,0.11346190114429788,-0.28473080465997747,-0.019269000790460566,0.2923305406289618,79.89415746801411,24.088273711931443,0.1327309019347584,7,-0.1100001335144043,-0.11625003814697266,-0.4406249523162842,-0.058750152587890625,1.125,3,0.16936981729618816,-6.99993064225274,9.40250015258789,1.1111346585851736,9.40250015258789,13.999618539004388,9.449999809265137,0.16936981729618816 1819,2005-07-08,9.699999809265137,9.699999809265137,9.425000190734863,9.425000190734863,2967200.0,0.03164048411053355,1.0,18.332888295505118,50.57470457983469,45.91783134454496,-0.2379377825117981,-0.1177492526120627,-0.4829149827310122,-0.14691469988479966,11.510080945034536,0.2974996566772461,0.07820541226761435,0.1411247730255134,-0.13115824837100654,0.41340779442203335,0.004983262327252547,0.27726628372377427,-0.6750001907348633,100.0,44.65710122710949,0.13614151069826017,7,-0.33750009536743164,-0.41374969482421875,-0.8087496757507324,-0.3562498092651367,0.7674999237060565,4,0.09793812659230428,3.60974418377458,9.40250015258789,-6.99993064225274,9.40250015258789,1.1111346585851736,9.40250015258789,0.09793812659230428 1820,2005-07-11,10.0,10.067500114440918,9.75,9.75,1503600.0,0.030927855323080733,-1.5400009155273438,0.9090921701496057,59.43397041231873,46.233539665585575,-0.4885960093781829,-0.4096096145039212,-0.7772160041710858,-0.44107341827927016,10.812503874499438,0.36750030517578125,0.02387821673678303,0.42262496948242223,0.08706787765588331,0.7581820613089612,0.25484642356915366,0.5904035153956908,-0.9750003814697266,93.52517195860369,40.47803221860406,0.16777854591326932,7,-0.4537501335144043,-0.5974998474121094,-1.1206250190734863,-0.65625,0.3725004196166992,0,0.055000019073486284,1.0,9.699999809265137,3.60974418377458,9.40250015258789,-6.99993064225274,9.40250015258789,0.055000019073486284 1821,2005-07-12,10.0,10.00749969482422,9.880000114440918,10.0,469200.0,0.0,16.00063580874494,0.0,61.04651420680108,46.92689634934164,-0.4667415603287317,-0.4180479608555494,-0.7678531393540169,-0.43329649731027864,9.738450066588255,0.12749958038330256,-0.00990902155388973,0.41437497138977086,0.045672227103509044,0.7830777156760327,0.23002359924664084,0.5987263435329009,-0.9333003616333002,93.52517195860369,43.10726608182076,0.18435137214313066,7,-0.4537501335144043,-0.5974998474121094,-1.1218750476837158,-0.65625,0.15999984741210938,1,0.05624999999999991,-1.5400009155273438,10.0,1.0,9.699999809265137,3.60974418377458,9.40250015258789,0.05624999999999991 1822,2005-07-13,10.112500190734863,10.1225004196167,10.0,10.0,790000.0,0.011250019073486328,-1.1777815453736278,100.0,65.45456310935492,49.17362897353221,-0.5360676445769048,-0.5187498212854997,-0.8682812576418613,-0.5347718009301161,8.755352548816346,0.12250041961669922,-0.011003361564892344,0.5025001525878903,0.06482991717178876,0.9401703880039918,0.2836650348798404,0.7213352702959401,-1.0057685333251953,99.088818079045,50.64229253472004,0.21883511770805056,7,-0.538750171661377,-0.6075000762939453,-1.2375001907348633,-0.7687501907348633,-0.11250019073486328,2,0.06576019276244915,16.00063580874494,10.0,-1.5400009155273438,10.0,1.0,9.699999809265137,0.06576019276244915 1823,2005-07-14,10.375,10.375,10.112500190734863,10.112500190734863,2043600.0,0.02595795345503582,1.0,2.3333276819395583,80.17243760663067,53.13041022686345,-0.7347429032378052,-0.7547744186420751,-1.1177470804178071,-0.7854067331453116,8.668838810258434,0.2624998092651367,-0.0029619274293466447,0.7236249446868896,0.16979271298434817,1.2774571763894311,0.4467088288356198,1.0005410605381595,-1.2073222168579107,100.0,44.46599721135636,0.2769161158512706,7,-0.6750001907348633,-0.6750001907348633,-1.4343750476837158,-1.03125,-0.3950004577636719,3,0.04216867469879526,-1.1777815453736278,10.112500190734863,16.00063580874494,10.0,-1.5400009155273438,10.0,0.04216867469879526 1824,2005-07-15,10.5,10.5,10.329999923706056,10.399999618530273,1349200.0,0.012048192771084265,2.3999885559518233,0.38095411097507365,89.87786302230768,59.27926943453177,-0.7812088121240333,-0.8451337242636825,-1.2276694638515337,-0.9003291115482828,9.799496458837183,0.17000007629394354,0.01999693694686222,0.7991249561309814,0.13292747521479775,1.4653224370471651,0.4660262156728887,1.1322236965890742,-1.235736439509278,100.0,37.015080619908,0.33309874045809196,7,-0.7375001907348633,-0.7375001907348633,-1.5093748569488525,-1.15625,-0.6125001907348633,4,0.002619062151227647,1.0,10.375,-1.1777815453736278,10.112500190734863,16.00063580874494,10.0,0.002619062151227647 1825,2005-07-18,10.350000381469727,10.529999732971193,10.350000381469727,10.5,470800.0,-0.014285677955264142,-1.3999974568620457,-1.4999904632932155,78.81512812803695,63.62285511241706,-0.5477166890241314,-0.6777025700509967,-1.0632184031620806,-0.7432572081833051,10.557873911667523,0.17999935150146662,0.06283588100314219,0.616000318527222,-0.11054596302028763,1.3425466000747317,0.2527271777534672,0.9792734593009769,-0.9621631770280761,72.30777582478186,7.58765347944032,0.36327314077375455,7,-0.5725007057189941,-0.5725007057189941,-1.2356255054473877,-1.0062503814697266,-0.6500005722045898,0,0.011352593929545574,2.3999885559518233,10.5,1.0,10.375,-1.1777815453736278,10.112500190734863,0.011352593929545574 1826,2005-07-19,10.3774995803833,10.487500190734863,10.3774995803833,10.4399995803833,400800.0,0.0026569273333370003,-2.52001953125,0.4166677263074908,83.33335688087394,68.12810793758413,-0.4720040093098721,-0.6912198926190687,-1.0754874968405659,-0.7645701120673305,11.117792684328556,0.13749980926513672,0.11255015077347963,0.6121245384216305,-0.16944311243839216,1.3936921892816532,0.22134071299161917,1.0029083638516418,-0.852602872518105,71.22637180721351,3.13133079891945,0.3907838254300116,7,-0.5999999046325684,-0.5999999046325684,-1.2306244373321533,-1.0337495803833008,-0.5824995040893572,1,-0.0004817307606594934,-1.3999974568620457,10.350000381469727,2.3999885559518233,10.5,1.0,10.375,-0.0004817307606594934 1827,2005-07-20,10.25,10.399999618530273,10.220000267028807,10.399999618530273,460000.0,-0.012286156158879957,1.3999974568620457,2.399993896484375,76.27120068690485,71.66441540367373,-0.23651627977421796,-0.5497714643360077,-0.9320716481899964,-0.6309640618374068,11.770054201776347,0.17999935150146662,0.18122218381198607,0.4578749656677239,-0.35252330481079674,1.2682732361462445,0.052675830428464465,0.8630741009069833,-0.6044909291220844,32.9341221618163,-36.15543730191316,0.40519913523926027,7,-0.27250003814697266,-0.4725003242492676,-1.0543749332427979,-0.90625,-0.13000011444091797,2,-0.008780502691501546,-2.52001953125,10.3774995803833,-1.3999974568620457,10.350000381469727,2.3999885559518233,10.5,-0.008780502691501546 1828,2005-07-21,10.375,10.375,10.260000228881836,10.274999618530273,608400.0,0.012195121951219523,1.2999866486105018,-0.6666709052299633,78.1250149011754,74.72556099493377,-0.23362852513866628,-0.6541641637321955,-1.040261257778191,-0.7507851987067049,12.457564742121836,0.125,0.25338945158623005,0.548499965667725,-0.3006115774441085,1.3976115087795584,0.12394419411180735,0.9730557372236426,-0.6233520496708902,50.0,-18.555555157628703,0.42455577155591684,7,-0.2350001335144043,-0.5975003242492676,-1.1793749332427979,-1.03125,-0.005000114440917969,3,-0.03614457831325302,1.3999974568620457,10.25,-2.52001953125,10.3774995803833,-1.3999974568620457,10.350000381469727,-0.03614457831325302 1829,2005-07-22,10.449999809265137,10.449999809265137,10.324999809265137,10.3725004196167,757200.0,0.007228897278567459,2.2258318566646977,0.7749909401285549,80.30307233832019,77.04435009782284,-0.21350511473594302,-0.6897046984550705,-1.0915103548443437,-0.825346694456174,13.400509043172612,0.125,0.3305291077947814,0.5759997844696052,-0.302003833207813,1.4540034021470234,0.1369979756308961,1.0150015933083143,-0.6049496450189764,74.1935285395219,4.037883536021511,0.43900180883870893,7,-0.24499988555908203,-0.6725001335144043,-1.2543747425079346,-1.138749599456787,-0.13749980926513672,4,-0.04497610292893006,1.2999866486105018,10.375,1.3999974568620457,10.25,-2.52001953125,10.3774995803833,-0.04497610292893006 1830,2005-07-25,10.337499618530273,10.442500114440918,10.302499771118164,10.404999732971193,289600.0,-0.010765568687869154,-1.0363714549275553,-0.8709760779681269,77.25948753994037,78.84579157928276,-0.05374817508647389,-0.5270427280435346,-0.9535785757676045,-0.7142953829890306,13.711540789402143,0.14750003814697266,0.4111965720706987,0.41449961662292445,-0.4514369188612939,1.2804361521071428,-0.01846865111918561,0.8474678843650345,-0.4102555060371085,43.925003743395955,-31.431448965521604,0.4329682677421095,7,-0.07249975204467773,-0.559999942779541,-1.1418745517730713,-1.0312495231628418,0.17500019073486328,0,-0.04353081749657328,2.2258318566646977,10.449999809265137,1.2999866486105018,10.375,1.3999974568620457,10.25,-0.04353081749657328 1831,2005-07-26,10.352499961853027,10.412500381469727,10.255000114440918,10.255000114440918,811600.0,0.0014510610763036613,-2.2307797644665284,-1.4444397349495939,77.45666428707274,80.17935837680697,-0.0150731079193136,-0.5045086796610434,-0.9369682321421884,-0.7310712612504275,14.232315772338753,0.1575002670288086,0.4700093563008796,0.38924994468689,-0.47803102457632995,1.25653091395011,-0.044390539944719976,0.8228904293185,-0.35292517490249864,57.60867762426849,-23.430608775023508,0.4336404846316097,7,-0.03125,-0.5750002861022949,-1.028749942779541,-1.0712499618530273,0.14750003814697266,1,-0.06302826901639491,-1.0363714549275553,10.337499618530273,2.2258318566646977,10.449999809265137,1.2999866486105018,10.375,-0.06302826901639491 1832,2005-07-27,10.550000190734863,10.602499961853027,10.399999618530273,10.425000190734863,1912800.0,0.019077539686992218,-1.3142745038201218,1.282053288469815,79.76655621684712,80.1342604446088,-0.16090887914799978,-0.650912772427283,-1.111436119525706,-0.9302145432513615,15.01832323740333,0.25,0.5014547637702442,0.5331251621246338,-0.3403008979180324,1.4065512221673,0.0964121321032998,0.9698381921459678,-0.4867744102618552,84.89214556232506,3.5548340668276097,0.4367130300213332,7,-0.1387500762939453,-0.7362504005432129,-1.148125171661377,-1.2875003814697266,0.0149993896484375,2,-0.07156399059631957,-2.2307797644665284,10.352499961853027,-1.0363714549275553,10.337499618530273,2.2258318566646977,10.449999809265137,-0.07156399059631957 1833,2005-07-28,11.09749984741211,11.1875,10.602499961853027,10.625,1877600.0,0.051895701116486004,-1.2608700459606588,3.779998779296875,82.08957054193695,79.2688946134565,-0.6650848807793555,-1.1284843882008069,-1.6299531116213828,-1.4751923030580585,16.119586563327314,0.6374998092651367,0.5488714757340762,0.9994998455047615,0.040756832776155605,1.9582428582333673,0.5201283391404576,1.4788713518690653,-0.9587756815458981,90.34850792137836,10.9021395073879,0.4793715063643031,7,-0.3937497138977051,-0.9912500381469727,-1.682499885559082,-1.875,-0.4425001144409162,3,-0.08808289932808389,-1.3142745038201218,10.550000190734863,-2.2307797644665284,10.352499961853027,-1.0363714549275553,10.337499618530273,-0.08808289932808389 1834,2005-07-29,11.042499542236328,11.072500228881836,10.762499809265137,11.050000190734863,835600.0,-0.004956098754856697,10.809376759731885,-0.015874393483122484,76.9728361821028,79.0641955083527,-0.5867403379687879,-1.001370607518549,-1.543513271247404,-1.417964322308059,17.280363527805015,0.33500003814697266,0.5833959129275588,0.8661245822906487,-0.13358505501006768,1.865834219591365,0.3662697636402914,1.365979400941006,-0.7359712429087111,84.45035114650588,6.504581263964411,0.499854818650358,7,-0.33874940872192383,-0.9362497329711914,-1.6274995803833008,-1.8549995422363281,-0.2799997329711914,4,-0.0609010355042362,-1.2608700459606588,11.09749984741211,-1.3142745038201218,10.550000190734863,-2.2307797644665284,10.352499961853027,-0.0609010355042362 1835,2005-08-01,10.989999771118164,11.164999961853027,10.890000343322754,11.0,747200.0,-0.0047543376313812225,-1.61905540417802,1.333248569612206,74.93703823635957,78.13127121451777,-0.48490215723463415,-0.8723059512608309,-1.4576015129555202,-1.3647170765298497,18.305666546754896,0.27499961853027344,0.5723742521785677,0.7366248130798336,-0.2647454517426482,1.7379950779023154,0.2359396806685936,1.2373099454910736,-0.5425159996829656,78.82034819088216,2.7277328115359296,0.5006851324112407,8,-0.28624963760375977,-0.8837499618530273,-1.5749998092651367,-1.8174996376037598,-0.24249935150146484,0,-0.06164693223184958,10.809376759731885,11.042499542236328,-1.2608700459606588,11.09749984741211,-1.3142745038201218,10.550000190734863,-0.06164693223184958 1836,2005-08-02,11.057499885559082,11.125,10.975000381469727,11.125,649600.0,0.006141957765850803,3.4444256064651944,6.749856952126645,74.35567947868388,77.91843552471543,-0.49819042515282597,-0.85320460702102,-1.4871537890864914,-1.4298720848191184,19.38637821488196,0.14999961853027344,0.5377770061067579,0.7213749408721917,-0.2572066527717336,1.699956534516117,0.23208414405022815,1.2106657376941552,-0.4916135175535157,83.49205695643013,9.88248104918162,0.48929079682196297,8,-0.33624982833862305,-0.9512500762939453,-1.6456248760223389,-1.932499885559082,-0.2950000762939453,1,-0.049287821110964414,-1.61905540417802,10.989999771118164,10.809376759731885,11.042499542236328,-1.2608700459606588,11.09749984741211,-0.049287821110964414 1837,2005-08-03,11.024999618530273,11.125,10.90250015258789,11.125,993200.0,-0.0029392057305154262,3.4499799729157528,1.4814846211446897,69.00584697478729,76.90519464400565,-0.3846450000740802,-0.7303644846158868,-1.4177516463784627,-1.3933157462774393,20.60796312535539,0.22249984741210938,0.5358536477240357,0.6077497005462646,-0.31220133147211726,1.5277007325646466,0.1477741845370737,1.0677252165554556,-0.35965506940559777,72.22215882507332,1.870208788264776,0.4599755160091912,8,-0.30374956130981445,-0.9187498092651367,-1.624999761581421,-1.8999996185302734,-0.39999961853027344,2,-0.047619014666257176,3.4444256064651944,11.057499885559082,-1.61905540417802,10.989999771118164,10.809376759731885,11.042499542236328,-0.047619014666257176 1838,2005-08-04,10.994999885559082,11.050000190734863,10.984999656677246,11.024999618530273,1273600.0,-0.0027210643092240305,-1.6000114440481412,0.2999961853172862,65.32508507784999,75.24097383728673,-0.28770470980764173,-0.6060120221883274,-1.3507601870988175,-1.357317479576789,20.521623700312947,0.06500053405761719,0.5273737992522367,0.498124980926514,-0.3223045856217688,1.3185545474747968,0.08791019765237351,0.9083397642006545,-0.2461104642943539,57.76397221195493,-8.472622674243176,0.41021478327414124,8,-0.27374982833862305,-0.8887500762939453,-1.5950000286102295,-1.869999885559082,-0.45749950408935547,3,-0.03910871392918769,3.4499799729157528,11.024999618530273,3.4444256064651944,11.057499885559082,-1.61905540417802,10.989999771118164,-0.03910871392918769 1839,2005-08-05,10.649999618530273,10.994999885559082,10.5024995803833,10.994999885559082,1324000.0,-0.031377923658001516,1.8550720230871933,11.500111262993927,58.28727418724268,73.13295013143144,0.09906696009772453,-0.19625295304319224,-0.9724980176288938,-1.0108186968282311,20.721936232377836,0.49250030517578125,0.530367320429157,0.10562472343444895,-0.6257128368186553,0.8369622836875532,-0.2600440566921023,0.4712935035610002,0.5375003814697266,22.26414388166096,-41.41975463684847,0.3656687801265519,8,0.07125043869018555,-0.5437498092651367,-1.237499713897705,-1.5249996185302734,-0.17499923706054688,4,0.0004694943305181276,-1.6000114440481412,10.994999885559082,3.4499799729157528,11.024999618530273,3.4444256064651944,11.057499885559082,0.0004694943305181276 1840,2005-08-08,10.550000190734863,10.640000343322754,10.43000030517578,10.640000343322754,1278400.0,-0.009389617969696284,3.6666596024244873,0.26086980558880357,54.58169026071662,70.59128635072521,0.2596885826600577,-0.05579693832055099,-0.839712901106143,-0.9094878440252288,21.73749106537582,0.21999931335449396,0.5159423364330067,-0.02187471389770579,-0.706921325523604,0.6631718977281924,-0.364398019710654,0.3206485919152424,0.6237998008728027,17.266178165651453,-43.58559179724202,0.3425233058129488,8,0.24374961853027344,-0.44375038146972656,-1.137500286102295,-1.4250001907348633,-0.2624998092651367,0,0.020142143572366322,1.8550720230871933,10.649999618530273,-1.6000114440481412,10.994999885559082,3.4499799729157528,11.024999618530273,0.020142143572366322 1841,2005-08-09,10.5625,10.592499732971193,10.452500343322754,10.475000381469727,885200.0,0.0011848160226684001,-1.113203201474087,-0.9722163353537067,58.84017011284382,68.26613233916929,0.3130281960827439,-0.02529167041581637,-0.8177998364151193,-0.9211687997801192,22.80792774346912,0.13999938964843928,0.49092688017422503,-0.03749990463256836,-0.6676792868244785,0.5926794775593418,-0.35258959572852433,0.2775897864633876,0.58154800415039,19.064712662605178,-43.44639348503151,0.31508969109595536,8,0.24625015258789062,-0.4562501907348633,-1.1500000953674316,-1.4375,-0.3125,1,0.017514832626433163,3.6666596024244873,10.550000190734863,1.8550720230871933,10.649999618530273,-1.6000114440481412,10.994999885559082,0.017514832626433163 1842,2005-08-10,10.77750015258789,10.78499984741211,10.537500381469727,10.5625,2031600.0,0.020355044031989733,1.1521735524853631,2.4571553133514987,60.83445857485381,65.9044532317156,0.14940405787531752,-0.1980725425992027,-0.9927614376424696,-1.131297316224586,23.72817077124863,0.2474994659423828,0.4852080552439695,0.14425024986267054,-0.44657216976228753,0.7350726694876286,-0.1511609599498076,0.4396614596751487,0.3379859436035151,56.048372831352026,-7.71296088822654,0.295411209812479,8,0.019999980926513672,-0.6712503433227539,-1.3712501525878906,-1.6725001335144043,-0.5399999618530273,2,-0.0013918202839600102,-1.113203201474087,10.5625,3.6666596024244873,10.550000190734863,1.8550720230871933,10.649999618530273,-0.0013918202839600102 1843,2005-08-11,10.8125,10.8125,10.704999923706056,10.7475004196167,2319200.0,0.00324749217504805,2.307716008627086,0.3023234151274818,59.972494302878545,64.01552635624624,0.07791959850550079,-0.2093488640346255,-0.9844756541457755,-1.163368027179537,23.896955537642274,0.10750007629394354,0.48124573912265056,0.15737509727478027,-0.4255314398557246,0.7402816344052852,-0.13407817129047217,0.4488283658400327,0.27556666455078016,67.69911130991073,5.040203126599501,0.291453268565252,8,-0.014999866485595703,-0.7062501907348633,-1.4281249046325684,-1.7074999809265137,-0.33749961853027344,3,-0.017341040462427793,1.1521735524853631,10.77750015258789,-1.113203201474087,10.5625,3.6666596024244873,10.550000190734863,-0.017341040462427793 1844,2005-08-12,10.52750015258789,10.899999618530273,9.875,10.864999771118164,3440400.0,-0.026358367390715287,4.030681451178814,-5.19233534339833,54.77388331433972,61.77517580935515,0.3153463600661528,0.0820221807496555,-0.6586094430110112,-0.8770665663476613,23.70710674805,1.0249996185302734,0.4449754887245767,-0.12899975776672434,-0.7104936009476894,0.45249408541424074,-0.4197466793572069,0.1617471638237582,0.5342438575878887,63.65857516352031,-1.313450753953532,0.2907469215904822,8,-0.027500152587890625,-0.22125005722045898,-1.2381250858306885,-1.4225001335144043,0.0950002670288086,4,0.0009499148645824018,2.307716008627086,10.8125,1.1521735524853631,10.77750015258789,-1.113203201474087,10.5625,0.0009499148645824018 1845,2005-08-15,10.467499732971193,10.587499618530273,10.46500015258789,10.550000190734863,1731600.0,-0.005699398598626337,-1.8,0.24444607707392083,52.82554741378506,59.38293891325527,0.3279200995704503,0.15945188281516565,-0.5555824238287208,-0.8161002185876871,23.42109551166933,0.12249946594238281,0.34756141638492366,-0.19487514495849467,-0.7656051441399008,0.3758548542229114,-0.4802401445491977,0.09048985463220838,0.5230396365940386,57.80487351017425,-7.764023018932065,0.28536499959070344,8,0.03250026702880682,0.0012502670288068174,-1.1431248188018817,-1.3624997138977069,0.09250068664550604,0,0.0007165654349059469,4.030681451178814,10.52750015258789,2.307716008627086,10.8125,1.1521735524853631,10.77750015258789,0.0007165654349059469 1846,2005-08-16,10.3725004196167,10.494999885559082,10.342499732971193,10.477499961853027,482400.0,-0.009075645166272017,1.1785831062670047,1.2727146622277983,45.4075066177385,56.76090109580541,0.3526150555554999,0.2677870498294652,-0.4226089718210808,-0.7196796403741743,23.225494380116224,0.15250015258788885,0.2678325340343086,-0.2896245002746589,-0.8608839571695608,0.28163495662024296,-0.5752542287221107,-0.003994771827207089,0.5511065877746191,48.536644367736955,-13.985376250101282,0.28562972844745116,8,0.08999967575073242,0.15874958038330078,-0.898125410079956,-1.1512503623962402,0.2224998474121076,1,-0.00819474906804718,-1.8,10.467499732971193,4.030681451178814,10.52750015258789,2.307716008627086,10.8125,-0.00819474906804718 1847,2005-08-17,10.15999984741211,10.3725004196167,10.130000114440918,10.27750015258789,1471200.0,-0.020486918641401508,-1.7324013281610986,1.11905540417802,20.65727419258552,51.79781099744269,0.4799876794853244,0.498771602339259,-0.18752171431755826,-0.5077774152913328,23.944341059355935,0.24250030517578125,0.1841035107968949,-0.4976250648498528,-1.0837775743969793,0.0885274446972737,-0.790701319623416,-0.20454881007628956,0.7006907395357302,27.804873510174083,-29.90855600284369,0.29307625477356297,8,0.27500009536743164,0.3712501525878906,-0.6856248378753662,-0.9387497901916504,0.3575000762939471,2,0.008858282868066558,1.1785831062670047,10.3725004196167,-1.8,10.467499732971193,4.030681451178814,10.52750015258789,0.008858282868066558 1848,2005-08-18,10.0,10.175000190734863,9.9375,10.092499732971193,927600.0,-0.015748016714081325,-1.183912481090917,0.7872297253425253,19.383262379565323,47.47514301881187,0.5408836591887649,0.6632416652970168,-0.005845156150469322,-0.3507095002686018,24.843378979548763,0.23750019073486328,0.08705948677962105,-0.6388749122619632,-1.2841072352240257,0.006357410700099209,-0.9614910737429945,-0.316258750780932,0.8015491517309687,12.195126489825919,-40.39565672383281,0.3226161614810313,8,0.3874998092651367,0.53125,-0.46062493324279785,-0.7512497901916504,0.5500001907348633,3,0.023750019073486284,-1.7324013281610986,10.15999984741211,1.1785831062670047,10.3725004196167,-1.8,10.467499732971193,0.023750019073486284 1849,2005-08-19,9.979999542236328,10.0625,9.875,10.0,1189600.0,-0.002000045776367143,1.5861987319460156,0.2162217892012784,19.760473570659272,43.60611894213883,0.5094209948739916,0.6811483202786377,0.026294568365914373,-0.338377603485867,25.575018686705047,0.1875,0.002323651162637219,-0.635375356674194,-1.3409830457166692,0.07023233236828119,-0.9881792011954307,-0.2825715121529573,0.765956660390783,14.736785747747987,-33.109481833936805,0.35280384452123714,8,0.4075002670288086,0.5512504577636719,-0.2799997329711914,-0.6049995422363281,0.5200004577636719,4,0.04959928476334152,-1.183912481090917,10.0,-1.7324013281610986,10.15999984741211,1.1785831062670047,10.3725004196167,0.04959928476334152 1850,2005-08-22,9.887499809265137,10.137499809265137,9.8774995803833,10.0,1106000.0,-0.009268510742883707,-2.924512548853077,5.624880793438871,15.486717199224017,38.7890686184033,0.5565940659403985,0.7781002365905216,0.12954483733490463,-0.2524057847984089,26.356787753630346,0.26000022888183594,-0.08073360457359868,-0.7053750991821293,-1.474161290078058,0.06341109171379955,-1.0897681946300928,-0.32098200373416574,0.8061990212043479,2.016098640706211,-39.61427949491972,0.384393095447964,8,0.5,0.6437501907348633,-0.125,-0.4499998092651367,0.7750005722045898,0,0.07433634634944064,1.5861987319460156,9.979999542236328,-1.183912481090917,10.0,-1.7324013281610986,10.15999984741211,0.07433634634944064 1851,2005-08-23,9.699999809265137,9.880000114440918,9.612500190734863,9.880000114440918,5678800.0,-0.01896333791322069,1.9722163353537066,1.6,14.189183267907822,33.606260250964866,0.6804373999796134,0.9636151953574537,0.31922948834895415,-0.0741071432750875,27.61335644359977,0.27499961853027344,-0.1371658022822153,-0.860250091552734,-1.7217739544432131,0.0012737713377450888,-1.2910120229979736,-0.42948816010749447,0.9445770913761784,11.513104234061723,-25.163357304444986,0.43076193144523983,8,0.5562500953674316,0.7000002861022949,0.0774998664855957,-0.24749994277954102,1.1475000381469727,1,0.08865985848062774,-2.924512548853077,9.887499809265137,1.5861987319460156,9.979999542236328,-1.183912481090917,10.0,0.08865985848062774 1852,2005-08-24,9.795000076293944,9.875,9.662500381469727,9.662500381469727,1741200.0,0.00979384215431267,-2.2075487994472276,-0.7361081676768434,18.668411666599354,29.016917735822734,0.48211240256631704,0.8528796496940618,0.2343327911691091,-0.17749049941553885,28.258528287909346,0.21249961853027344,-0.18078647498855993,-0.7274998188018813,-1.6545848905586915,0.1995852529549289,-1.1910423546802864,-0.2639572829234762,0.7670106875548548,32.444424099392045,-1.4999767703607958,0.46354253587840477,8,0.4612498283386248,0.6050000190734881,-0.017500400543211114,-0.34250020980834783,1.107500076293947,2,0.08167434247101646,1.9722163353537066,9.699999809265137,-2.924512548853077,9.887499809265137,1.5861987319460156,9.979999542236328,0.08167434247101646 1853,2005-08-25,10.119999885559082,10.119999885559082,9.84749984741211,9.94499969482422,2866000.0,0.033180174245399874,2.1142827559522837,1.3207591984798799,36.015834520603654,26.932690092074278,0.054256823072332594,0.47525999702149235,-0.07408015839204296,-0.5083900500211378,27.083249682053378,0.3249998092651385,-0.2303345905558416,-0.3536250114440911,-1.2558057580149846,0.5485557351268024,-0.8047153847295387,0.09746536184135657,0.36605003244060086,96.66667877682552,58.71484427652997,0.45109037328544715,8,-0.019999980926513672,0.2800002098083496,-0.24250006675720215,-0.6675000190734863,0.8924999237060547,3,0.039278660340124505,-2.2075487994472276,9.795000076293944,1.9722163353537066,9.699999809265137,-2.924512548853077,9.887499809265137,0.039278660340124505 1854,2005-08-26,10.369999885559082,10.427499771118164,10.100000381469727,10.100000381469727,1439600.0,0.02470355759161036,-1.4259258605160448,1.5428526275061327,45.59901470756943,26.12974201360587,-0.24633929573772662,0.18160579115298248,-0.3030373881357633,-0.7621774259862484,25.481529000353042,0.3274993896484375,-0.3005751342239815,-0.07000002861022914,-0.9321485033237291,0.7921484461032708,-0.5010742659669791,0.36107420874652085,-0.7574996948242188,92.94479568541135,50.21275117645607,0.4310742373567499,8,-0.3162498474121094,0.03000020980834961,-0.41125011444091797,-0.9175000190734863,1.055000305175783,4,0.017357792397514338,2.1142827559522837,10.119999885559082,-2.2075487994472276,9.795000076293944,1.9722163353537066,9.699999809265137,0.017357792397514338 1855,2005-08-29,10.3125,10.392499923706056,10.202500343322754,10.369999885559082,620000.0,-0.0055448299125976375,2.707310265261027,-0.21296293025802235,44.019139192634896,25.975478966372137,-0.23818613474063532,0.19578462424914989,-0.23045125329235816,-0.7080393651289434,23.597801561928456,0.18999958038330256,-0.378885966474396,-0.09362492561340297,-0.9171578863339587,0.7299080351071527,-0.5053914059736808,0.3181415547468749,-0.6836998176574713,85.8895913708227,38.50466388015572,0.41176648036027796,8,-0.29250001907348633,0.08750009536743164,-0.32125020027160645,-0.8600001335144043,1.1875,0,0.018181818181818077,-1.4259258605160448,10.369999885559082,2.1142827559522837,10.119999885559082,-2.2075487994472276,9.795000076293944,0.018181818181818077 1856,2005-08-30,10.512499809265137,10.550000190734863,10.300000190734863,10.449999809265137,1047200.0,0.0193939208984375,2.6363434595644333,-1.0869586850878212,43.61444897152535,28.52627616403212,-0.4651545739742673,-0.0496861415580554,-0.41474462230504017,-0.9090346955897388,21.437263280444384,0.25,-0.4256725081679189,0.1336248874664303,-0.6332767497983554,0.900526524731216,-0.2498259311659634,0.517075706098824,-0.8677256351470959,95.77460399672904,47.44134729612068,0.3834508186323932,8,-0.43124961853027344,-0.11249971389770508,-0.49125003814697266,-1.059999942779541,0.8924999237060565,1,0.014268782394877055,2.707310265261027,10.3125,-1.4259258605160448,10.369999885559082,2.1142827559522837,10.119999885559082,0.014268782394877055 1857,2005-08-31,10.5,10.642499923706056,10.5,10.572500228881836,631600.0,-0.0011890425200408172,-2.931019967904077,-1.160003662109375,42.38733167239878,31.082283863235837,-0.4462855075888541,-0.08277875328585083,-0.385231466570243,-0.8972938497455161,19.457379897213716,0.14249992370605646,-0.4669879822107852,0.1473750591278069,-0.5600396568414947,0.8547897750971085,-0.2063322988568448,0.5010824171124586,-0.8190167852172863,82.0754830150019,34.696827586423126,0.3537073579846511,8,-0.372499942779541,-0.09999990463256836,-0.4506251811981201,-0.8662500381469727,0.625,2,0.03309522356305794,2.6363434595644333,10.512499809265137,2.707310265261027,10.3125,-1.4259258605160448,10.369999885559082,0.03309522356305794 1858,2005-09-01,10.5649995803833,10.625,10.452500343322754,10.600000381469727,499600.0,0.006190436226981122,3.0588136296828194,0.4827681460629818,51.023177024379194,34.55591758031583,-0.47238823185232803,-0.19146091908601548,-0.43122507358283,-0.9616043449412448,17.41982855597108,0.1724996566772461,-0.48381278710762743,0.2338746547698971,-0.4150566791339525,0.8828059886737467,-0.0905910121820277,0.5583403217218219,-0.8263253630651857,85.7142103745787,38.72618549906838,0.32446566695192447,9,-0.4374995231628418,-0.16499948501586914,-0.4524996280670166,-0.8949995040893555,0.46000003814697266,3,0.03194515718024715,-2.931019967904077,10.5,2.6363434595644333,10.512499809265137,2.707310265261027,10.3125,0.03194515718024715 1859,2005-09-02,10.654999732971193,10.699999809265137,10.524999618530273,10.612500190734863,664800.0,0.008518708581399359,1.6415183969597513,-1.2142448434648065,55.03355910888635,38.95001112583386,-0.5102260695330116,-0.29625649339897286,-0.49473697095879565,-1.0455949224537093,17.456209068548766,0.17500019073486328,-0.43481088863822137,0.32362480163574325,-0.32582743437494344,0.9730770376464299,-0.0011013163695992034,0.6483509196410857,-0.8620959732698008,90.95474882396051,43.46224118783802,0.32472611800534323,9,-0.4987497329711932,-0.26624965667724787,-0.24999976158142267,-0.6924996376037615,0.4275007247924787,4,0.03355233085437659,3.0588136296828194,10.5649995803833,-2.931019967904077,10.5,2.6363434595644333,10.512499809265137,0.03355233085437659 1860,2005-09-05,10.762499809265137,10.795000076293944,10.6875,10.729999542236328,497600.0,0.010089167432007606,1.2051116523372605,0.7647204021182699,60.39998372395833,44.084544509839475,-0.5370289907553012,-0.40793542785443293,-0.5693596000232795,-1.1406511375216013,17.85767492310531,0.14000034332275035,-0.36058566061523045,0.4204998970031735,-0.2506041163501944,1.0916039103565414,0.08494789032648953,0.7560519036798574,-0.8970283655986453,93.43428797117818,44.17059311900472,0.3355520066766836,9,-0.5337495803833008,-0.3737497329711914,-0.3574998378753662,-0.7999997138977051,0.46250057220458984,0,0.06155636638426709,1.6415183969597513,10.654999732971193,3.0588136296828194,10.5649995803833,-2.931019967904077,10.5,0.06155636638426709 1861,2005-09-06,10.7475004196167,10.8125,10.712499618530273,10.800000190734863,489200.0,-0.0013936715367488528,1.5806753297893286,-1.6153643005956748,67.51120674707289,49.5115217410032,-0.3998657954437448,-0.39881298645837404,-0.5271043871043872,-1.1149650821060373,18.300219467472605,0.10000038146972656,-0.28155503816725336,0.39625048637390137,-0.2925175900181429,1.0850185627659457,0.05186644817787922,0.7406345245699235,-0.7890761126874626,81.94454378561382,28.728569117177017,0.3443840381960219,9,-0.41750049591064453,-0.3787503242492676,-0.3425004482269287,-0.7850003242492676,0.3474998474121076,1,0.07001624107962945,1.2051116523372605,10.762499809265137,1.6415183969597513,10.654999732971193,3.0588136296828194,10.5649995803833,0.07001624107962945 1862,2005-09-07,10.762499809265137,10.837499618530273,10.712499618530273,10.71500015258789,432800.0,0.0013956165678357113,-3.7618390219977837,-0.9047593097184378,74.87767130218222,53.829503605623046,-0.2941229170710642,-0.4374205640997353,-0.5118550585931114,-1.1213574096014653,18.168227475712673,0.125,-0.17841873502625916,0.41199989318847585,-0.2748438276467873,1.098843614023739,0.06857803277084429,0.7554217536061074,-0.701586419167409,80.51949338743279,21.201123624446552,0.34342186041763195,9,-0.2937498092651367,-0.3937497138977051,-0.34874987602233887,-0.7999997138977051,0.03250026702880682,2,0.05969801952079434,1.5806753297893286,10.7475004196167,1.2051116523372605,10.762499809265137,1.6415183969597513,10.654999732971193,0.05969801952079434 1863,2005-09-08,10.625,10.774999618530273,10.425000190734863,10.774999618530273,788000.0,-0.012775824548379222,3.6666709052299633,-3.157909530788845,69.54549552986218,56.490223696988906,-0.08655804722610405,-0.33169415119638934,-0.34500004664842443,-0.9799944106237817,17.99581701541888,0.34999942779541016,-0.04578652549677109,0.2838750839233395,-0.38119021814464205,0.948940385991321,-0.04865756711065217,0.6164077349573311,-0.4553645379217155,48.484869502493424,-15.792297639312167,0.3325326510339912,9,-0.10500001907348633,-0.2937498092651367,-0.21125006675720215,-0.6624999046325684,0.26749992370605646,3,0.04705882352941182,-3.7618390219977837,10.762499809265137,1.5806753297893286,10.7475004196167,1.2051116523372605,10.762499809265137,0.04705882352941182 1864,2005-09-09,10.537500381469727,10.625,10.44499969482422,10.59749984741211,1136400.0,-0.008235258214614016,2.1304463204683484,0.39999745686202204,69.75688516179152,59.34997324911741,0.0303967327180672,-0.25656093998668794,-0.2285567379627338,-0.8883427544467253,17.823496018402324,0.18000030517577947,0.07999332879373355,0.19587545394897532,-0.46979459399480916,0.8615455018927598,-0.13695957002291692,0.5287104779208676,-0.2743639374881628,27.272811343307048,-43.02601728808052,0.33283502397189224,9,0.031249523162841797,-0.2337503433227539,-0.12375044822692871,-0.5750002861022949,0.21249961853027344,4,0.04626327111862483,3.6666709052299633,10.625,-3.7618390219977837,10.762499809265137,1.5806753297893286,10.7475004196167,0.04626327111862483 1865,2005-09-12,10.475000381469727,10.537500381469727,10.375,10.537500381469727,717200.0,-0.0059311978873003435,4.20001220703125,1.0416759385828274,75.49348018267912,62.89208782813451,0.13228240612426667,-0.20392556824335983,-0.13643658060257025,-0.8182197980776298,17.720294941374068,0.16250038146972656,0.14599747208096758,0.13300042152404856,-0.5329766039288284,0.7989774469769255,-0.1999880912023908,0.46598893425048793,-0.13145309305134312,21.621721935145967,-53.795130969689026,0.33298851272643853,9,0.13124942779541016,-0.2187504768371582,-0.06125044822692871,-0.5125002861022949,0.19999980926513672,0,0.05799523190172029,2.1304463204683484,10.537500381469727,3.6666709052299633,10.625,-3.7618390219977837,10.762499809265137,0.05799523190172029 1866,2005-09-13,10.287500381469727,10.449999809265137,10.25749969482422,10.449999809265137,498000.0,-0.01789976068465715,1.369240520443893,2.5999908447265625,65.27135258151937,65.43475681803679,0.3179451567025726,-0.02436950162307383,0.08064680403957425,-0.6235509075339731,17.436190141241113,0.21750068664550604,0.17055673363602608,-0.050249576568603516,-0.7164918777169262,0.6159927245797192,-0.3833707271427649,0.28287157400555785,0.5499992370605469,5.172532860661296,-72.55377875892391,0.33312115057416136,9,0.25999927520751953,-0.0312504768371582,0.16249942779541016,-0.3250002861022949,0.07499980926513672,1,0.09113000877148592,4.20001220703125,10.475000381469727,2.1304463204683484,10.537500381469727,3.6666709052299633,10.625,0.09113000877148592 1867,2005-09-14,10.25,10.324999809265137,10.232500076293944,10.2524995803833,450000.0,-0.003645237431754933,-3.9333943694205473,0.015382087292318346,54.9056724638161,65.86614520019644,0.35341952210197647,0.021311848500868535,0.14790475774811185,-0.5772306111399494,16.6730045590027,0.09249973297119318,0.20485477147556352,-0.09224996566772425,-0.7546418468428637,0.5701419155074152,-0.423445906255294,0.23894597491984548,0.5758996200561519,3.2257951101519913,-69.12611718474052,0.3311959405875694,9,0.2849998474121094,0.006249904632568359,0.20749998092651367,-0.28749990463256836,0.19750022888183594,2,0.08243905044183486,1.369240520443893,10.287500381469727,4.20001220703125,10.475000381469727,2.1304463204683484,10.537500381469727,0.08243905044183486 1868,2005-09-15,10.237500190734863,10.317500114440918,10.012499809265137,10.317500114440918,1124000.0,-0.0012194935868425905,6.625014901175405,32.00534147272034,43.90804718658908,64.62997720883008,0.3515470227885995,0.05535495198213525,0.19063042705292688,-0.5529401172270312,15.688281390606196,0.30500030517578125,0.22622912290844255,-0.11662478446960378,-0.7614652673131452,0.5282156983739377,-0.4390450258913745,0.20579545695216694,0.5646634475707994,36.73474471898146,-31.64860200111221,0.32242024142177045,9,0.1874995231628418,0.018749713897705078,0.21437478065490723,-0.27500009536743164,0.010000228881835938,3,0.054456642263472466,-3.9333943694205473,10.25,1.369240520443893,10.287500381469727,4.20001220703125,10.475000381469727,0.054456642263472466 1869,2005-09-16,10.475000381469727,10.475000381469727,10.237500190734863,10.237500190734863,495200.0,0.023199041397801823,1.0,-2.9687552154113916,56.410281490488074,64.18667696066673,0.09591531897304151,-0.15089611603672104,-0.022851709378043594,-0.7784262406115445,14.296081395457334,0.23750019073486328,0.258213551572398,0.09612536430358887,-0.5258462312900374,0.7180969598972151,-0.21486043349322337,0.4071111621004011,0.2797834270935038,88.09525107038472,21.020572629304695,0.31098579779681307,9,-0.050000667572021484,-0.2187504768371582,-0.023125410079956055,-0.5125002861022949,0.13749980926513672,4,0.03985675675724898,6.625014901175405,10.237500190734863,-3.9333943694205473,10.25,1.369240520443893,10.287500381469727,0.03985675675724898 1870,2005-09-19,10.6225004196167,10.625,10.475000381469727,10.475000381469727,601200.0,0.014081148713645852,-1.0338926066013643,0.621052293434309,54.52678062633338,62.74396294725123,-0.08217348143939773,-0.25350580259355837,-0.15379591211936017,-0.9145691688323563,12.923665708650963,0.14999961853027344,0.2682924878471642,0.2068753719329841,-0.3786380975716028,0.792388841437571,-0.08588136281930936,0.4996321066852776,0.0877463489886452,99.59190537062497,34.65435547851058,0.2927567347522937,9,-0.19750070571899414,-0.39750051498413086,-0.2193753719329834,-0.6600003242492676,-0.11500072479247869,0,0.012002784217155282,1.0,10.475000381469727,6.625014901175405,10.237500190734863,-3.9333943694205473,10.25,0.012002784217155282 1871,2005-09-20,10.5600004196167,10.649999618530273,10.537500381469727,10.625,448000.0,-0.005883737117541643,-1.0454470579055513,-0.4406750072737853,52.3715610197769,60.24328402698397,-0.054833724185652244,-0.12993507223348288,-0.0751249867126198,-0.8392037976290752,10.903428959111507,0.11249923706054688,0.26067412916393984,0.10137534141540527,-0.3798879791729153,0.5826386620037258,-0.13925631887875412,0.34200700170956466,0.10838153142823259,85.88247437794236,22.1579935843913,0.2406316602941599,9,-0.16625070571899414,-0.33500051498413086,-0.07562541961669922,-0.5975003242492676,-0.06000041961669922,1,0.010890129408000382,-1.0338926066013643,10.6225004196167,1.0,10.475000381469727,6.625014901175405,10.237500190734863,0.010890129408000382 1872,2005-09-21,10.595000267028807,10.662500381469727,10.537500381469727,10.6225004196167,437600.0,0.0033143793580812098,1.3255797448590336,0.42308200184870026,51.21460397377579,58.20651829852993,-0.1297350710300087,-0.1074362191592737,-0.09684057025439685,-0.8604053807025718,8.757053246874321,0.125,0.23159092903786416,0.096375179290769,-0.2725117257841916,0.4652620843657296,-0.08806827324671218,0.2808186318282502,-0.5825004577636701,89.61537615082685,27.488018998190405,0.18444345253748068,9,-0.2575001716613752,-0.37000036239623846,-0.098125219345091,-0.6325001716613752,-0.5075006484985334,2,-0.02194432000322588,-1.0454470579055513,10.5600004196167,-1.0338926066013643,10.6225004196167,1.0,10.475000381469727,-0.02194432000322588 1873,2005-09-22,10.517499923706056,10.5625,10.395000457763672,10.5625,259600.0,-0.007314803338318798,6.444411477980757,1.6363573311137152,44.376280830621795,55.38645115062218,-0.0772063048524334,0.0014448043158612478,-0.0151450792177652,-0.7705749729889941,7.620759558901029,0.19999980926513494,0.18659130043681849,-0.0010001659393292783,-0.32396904440951957,0.321968712530861,-0.1624846051744253,0.16048427329576676,-0.49200010299682795,65.88226054370672,7.095631413282362,0.16148443923509548,9,-0.17999982833862482,-0.2925000190734881,-0.034374952316285956,-0.5549998283386248,-0.5924997329711932,3,-0.006655545075540559,1.3255797448590336,10.595000267028807,-1.0454470579055513,10.5600004196167,-1.0338926066013643,10.6225004196167,-0.006655545075540559 1874,2005-09-23,10.550000190734863,10.600000381469727,10.467499732971193,10.524999618530273,102400.0,0.0030901133600726993,1.1199942017043654,-0.5555673292926088,40.74074997506725,51.52503668310974,-0.12040933722329683,-0.017791019325258617,-0.04701578786963978,-0.7902713357689226,7.408359310898238,0.13250064849853338,0.12665636493177956,0.022500085830689187,-0.29299024213789515,0.3379904137992735,-0.13524507815360387,0.18024524981498224,-0.5117603588104256,57.943841936012895,3.393678655581759,0.15774516398429259,9,-0.21250009536743164,-0.3250002861022949,-0.09062528610229492,-0.5125002861022949,-0.4049997329711914,4,-0.028672963568647458,6.444411477980757,10.517499923706056,1.3255797448590336,10.595000267028807,-1.0454470579055513,10.5600004196167,-0.028672963568647458 1875,2005-09-26,10.5,10.600000381469727,10.449999809265137,10.462499618530273,870400.0,-0.0047393544863415515,-3.800018310546875,1.4999809269502193,39.534864965349094,48.66542694797972,-0.07430386617409113,0.04951510114689306,0.007881610654346005,-0.7272288138357617,7.205885589008854,0.15000057220458984,0.07954451762434367,-0.03687510490417445,-0.33619383894748545,0.26244362913913655,-0.18653447192582995,0.11278426211748105,-0.4492749570846559,39.252176517144754,-11.343981854367804,0.1496593670216556,9,-0.16249990463256836,-0.27500009536743164,-0.04062509536743164,-0.3937501907348633,-0.28750038146972656,0,0.010714303879510778,1.1199942017043654,10.550000190734863,6.444411477980757,10.517499923706056,1.3255797448590336,10.595000267028807,0.010714303879510778 1876,2005-09-27,10.662500381469727,10.6875,10.462499618530273,10.462499618530273,1093600.0,0.015476226806640625,-1.2499952316466079,5.333299425258125,46.24062549521118,47.702643951468055,-0.19893679524386343,-0.10663885289135067,-0.14861884158498384,-0.8755297016506702,7.361182290073281,0.22500038146972656,0.040287111137724096,0.11812524795532298,-0.18609874954123207,0.422349245451878,-0.033986750792955434,0.2702372467036014,-0.5995398317832947,91.45310849407254,42.79793368819027,0.15211199874827774,9,-0.3125004768371582,-0.4375004768371582,-0.2031254768371582,-0.5562505722045898,-0.11500072479248047,1,-0.014536992365775658,-3.800018310546875,10.5,1.1199942017043654,10.550000190734863,6.444411477980757,10.517499923706056,-0.014536992365775658 1877,2005-09-28,10.84749984741211,10.84749984741211,10.600000381469727,10.600000381469727,1006000.0,0.017350476841613283,1.0,1.237492609052242,58.0762163756375,49.27688497247344,-0.32437974894461874,-0.27855112801513116,-0.3212346413836542,-1.044191630553037,7.6817438635035735,0.2474994659423828,0.0012068065511794401,0.2857497215271003,-0.046230232085921585,0.6177296751401222,0.11975974472058937,0.4517396983336113,-0.7595577197131345,100.0,49.203170850570025,0.1659899768065112,9,-0.30499982833862305,-0.5924997329711914,-0.5193748474121094,-0.7412500381469727,-0.22499942779541016,2,-0.03203501749714355,-1.2499952316466079,10.662500381469727,-3.800018310546875,10.5,1.1199942017043654,10.550000190734863,-0.03203501749714355 1878,2005-09-29,10.90250015258789,10.912500381469727,10.837499618530273,10.837499618530273,517200.0,0.005070320898773906,-1.3076968220898502,0.26262898713789196,63.56875241077311,50.07227063028289,-0.30746271654813384,-0.32355936864265544,-0.36698658783211613,-1.082807811720805,7.965393230038023,0.07500076293945312,-0.0043420051219857925,0.3238749980926521,-0.04143826777388426,0.6891882639591884,0.1412183651593839,0.5065316310259202,-0.7689845617061284,97.83779102495633,42.24503842785703,0.18265663293326775,9,-0.2487497329711914,-0.5225000381469727,-0.5743751525878906,-0.7962503433227539,-0.35249996185302734,3,-0.07475354484302976,1.0,10.84749984741211,-1.2499952316466079,10.662500381469727,-3.800018310546875,10.5,-0.07475354484302976 1879,2005-09-30,11.012499809265137,11.050000190734863,10.904999732971193,10.9375,1409600.0,0.01008939739855319,-1.0714300311306053,1.1538337392529123,69.29978776051396,51.71371586741406,-0.3723573266911693,-0.4273112371704908,-0.4686868369718944,-1.1727832016461655,8.67978767242062,0.14750003814697266,0.02113574825595954,0.4159996509552002,0.0030693547797966403,0.8289299471306038,0.20953450286749842,0.622464799042902,-0.816665435136338,93.74994039539311,32.4613558742293,0.20646514808770222,9,-0.28999948501586914,-0.4812498092651367,-0.7624998092651367,-0.90625,-0.4250001907348633,4,-0.09875138591288135,-1.3076968220898502,10.90250015258789,1.0,10.84749984741211,-1.2499952316466079,10.662500381469727,-0.09875138591288135 1880,2005-10-03,11.425000190734865,11.625,11.074999809265137,11.074999809265137,1976800.0,0.03745747002171829,-2.14285480733075,4.666683620919876,85.16225421901079,55.35712622288449,-0.7365030557144276,-0.8301986355303814,-0.8642966323544687,-1.5614198969503743,9.7585275544728,0.6125001907348633,0.0792226140553538,0.7953750133514426,0.24347106061650337,1.3472789660863818,0.519423036983973,1.0713269897189122,-1.14374923494546,82.79572097754678,13.813619282621445,0.2759519763674697,10,-0.4149999618530291,-0.6062502861022967,-1.198125123977663,-1.3187503814697283,-0.8625001907348651,0,-0.11203498569822457,-1.0714300311306053,11.012499809265137,-1.3076968220898502,10.90250015258789,1.0,10.84749984741211,-0.11203498569822457 1881,2005-10-04,11.5,11.550000190734865,11.199999809265137,11.425000190734865,1049200.0,0.0065645346182099384,2.999999999999939,0.21428493577691057,87.76433478506914,59.41820742413931,-0.7421908553762275,-0.8916477665985081,-0.9216696837850744,-1.6091632144617272,10.840028142104705,0.35000038146972834,0.10879046472527598,0.8327498435974121,0.15806701750712726,1.507432669687697,0.4954084305522706,1.1700912566425536,-1.0574991589053244,87.80487351017408,10.071088851063337,0.33734141304514204,10,-0.48999977111816406,-0.6812500953674316,-1.2899999618530273,-1.3937501907348633,-0.9499998092651367,1,-0.11195655491041101,-2.14285480733075,11.425000190734865,-1.0714300311306053,11.012499809265137,-1.3076968220898502,10.90250015258789,-0.11195655491041101 1882,2005-10-05,11.404999732971193,11.574999809265135,11.350000381469727,11.475000381469727,1099200.0,-0.00826089278511366,-1.5000026491048477,-0.9333443535979029,83.59708700028894,63.77607477632454,-0.5813435483068741,-0.7863622111475692,-0.8161501415582091,-1.4928904211962344,11.91897693678589,0.22499942779540838,0.13224267855603244,0.7056245803833026,-0.045058895405917454,1.4563080561725226,0.33028284248869255,1.0809663182779126,-0.820598992807879,72.06347168769413,-10.407948451284497,0.37534173789460973,10,-0.3674998283386248,-0.5862498283386248,-1.1643745899200457,-1.2987499237060565,-0.7874994277954137,2,-0.07518633023856758,2.999999999999939,11.5,-2.14285480733075,11.425000190734865,-1.0714300311306053,11.012499809265137,-0.07518633023856758 1883,2005-10-06,11.125,11.454999923706055,11.0625,11.454999923706055,2013600.0,-0.02455061284760318,1.378787966361298,4.714240950395891,68.25840920756131,66.8335924688239,-0.2303291698864527,-0.49221945278833346,-0.5463181208161423,-1.193469482914482,12.480076256499878,0.3924999237060547,0.1601822160947286,0.400624847412109,-0.37259423794622215,1.1738439327704402,0.014015304732943434,0.7872343900912746,-0.4157273486562829,30.55558131063925,-49.08925852973765,0.38660954267916575,10,-0.08750009536743164,-0.30625009536743164,-0.8612499237060547,-1.0187501907348633,-0.5275001525878906,3,-0.045168501607487754,-1.5000026491048477,11.404999732971193,2.999999999999939,11.5,-2.14285480733075,11.425000190734865,-0.045168501607487754 1884,2005-10-07,11.024999618530273,11.125,10.987500190734863,11.0625,422000.0,-0.008988798334357395,-1.4444576311417043,0.11363754587752507,61.6161315910141,69.28706653834222,-0.06242948156747907,-0.3729453447984632,-0.45608400544664107,-1.0731947812814688,12.970652327959145,0.13749980926513672,0.18836170487854886,0.2762495040893551,-0.5028784761359368,1.055377484314647,-0.11331448602328997,0.6658134942020002,-0.20583968534780261,5.882264943520024,-68.29657891298743,0.3895639901126456,10,0.01875019073486328,-0.20624971389770508,-0.7612495422363281,-0.9187498092651367,-0.4649991989135742,4,-0.043083849816834,1.378787966361298,11.125,-1.5000026491048477,11.404999732971193,2.999999999999939,11.5,-0.043083849816834 1885,2005-10-10,11.082500457763672,11.125,10.949999809265137,10.949999809265137,771600.0,0.005215495802535441,-1.64149938461317,-3.5333146838919687,65.12299487086635,71.38510758008168,-0.03197582805728416,-0.40327643261597323,-0.5211918217761635,-1.1089230712505334,13.212325024232607,0.17500019073486328,0.23827188275373068,0.3033753395080563,-0.4781803969545475,1.08493107597066,-0.08740252872324561,0.6941532077393582,-0.16663971656309684,21.200103759765685,-49.37096750158457,0.39077786823130223,10,0.029999732971191406,-0.2637505531311035,-0.8100004196166992,-0.9762506484985352,-0.5975008010864258,0,-0.04466508628805277,-1.4444576311417043,11.024999618530273,1.378787966361298,11.125,-1.5000026491048477,11.404999732971193,-0.04466508628805277 1886,2005-10-11,11.225000381469727,11.25,11.050000190734863,11.109999656677246,773600.0,0.01285810221701622,1.4242406727740369,0.8679257505200199,67.16619745247104,72.39510547750763,-0.09643527904284177,-0.4974442583375982,-0.6719757637672643,-1.2270838929749708,13.233106831859237,0.19999980926513672,0.2993094623958843,0.399000263214111,-0.37077127633376605,1.168771802761988,0.014114493440171572,0.7838860329880504,-0.27500057220458984,44.0000915527345,-23.163895791243817,0.38488576977393896,10,0.006249427795410156,-0.4062504768371582,-0.9162502288818359,-1.1187505722045898,-0.8500003814697266,1,-0.0590200765216351,-1.64149938461317,11.082500457763672,-1.4444576311417043,11.024999618530273,1.378787966361298,11.125,-0.0590200765216351 1887,2005-10-12,11.095000267028807,11.225000381469727,11.0,11.225000381469727,234000.0,-0.011581301561069401,2.461541283057624,-1.1304286531715846,65.29800842668377,72.58724503483103,0.08086908536716031,-0.31715361372970285,-0.5508933377666327,-1.0739720484162216,13.106462644307932,0.22500038146972656,0.36941307791820677,0.22675013542175115,-0.5015482029505982,0.9550484737941005,-0.13739903376442442,0.5908993046079267,0.5299997329711932,28.712955426594128,-37.01809185642069,0.364149169186175,10,0.16999959945678889,-0.27625036239623846,-0.7456252574920637,-0.9887504577636701,-0.7950000762939435,2,-0.04912123147157821,1.4242406727740369,11.225000381469727,-1.64149938461317,11.082500457763672,-1.4444576311417043,11.024999618530273,-0.04912123147157821 1888,2005-10-13,10.795000076293944,11.130000114440918,10.625,11.0649995803833,605200.0,-0.027039223390230904,1.5249969601674649,2.0769174338847374,55.684447774311664,71.07442948080856,0.40679567815288387,0.028200418656780357,-0.26251359829215737,-0.7525296543303401,12.032347229447387,0.505000114440918,0.4164051731229321,-0.10112504959106694,-0.7678479870023125,0.5655978878201786,-0.43448651829668883,0.23223641911455495,0.8174999237060572,27.200012207030966,-37.883696330686604,0.3333614687056227,10,0.32999992370605646,0.023749828338624823,-0.3762500286102277,-0.6887502670288068,-0.4575004577636701,3,-0.016442776272689197,2.461541283057624,11.095000267028807,1.4242406727740369,11.225000381469727,-1.64149938461317,11.082500457763672,-0.016442776272689197 1889,2005-10-14,10.892499923706056,10.9350004196167,10.699999809265137,10.787500381469727,854800.0,0.009031945041503509,1.473683682176379,-0.3888879077406748,58.91032219234551,68.15754814451242,0.32462113932584025,-0.038385745767092416,-0.35961843736357757,-0.8280421687645063,11.552817797280882,0.2350006103515625,0.43509993395024615,-0.02450017929077042,-0.6611723341839344,0.6121719756023936,-0.3428362567373515,0.2938358981558107,0.6805000762939439,42.799987792969034,-24.49574062297168,0.318336077446582,10,0.2074999809265119,-0.0737500190734881,-0.466874837875368,-0.7862501144409197,-0.4525003433227557,4,-0.027082862369539162,1.5249969601674649,10.795000076293944,2.461541283057624,11.095000267028807,1.4242406727740369,11.225000381469727,-0.027082862369539162 1890,2005-10-17,10.75,10.949999809265137,10.699999809265137,10.892499923706056,430400.0,-0.01308238923150462,-1.061853075350008,-1.357148047229785,52.004572391390404,64.18424121188144,0.4037630212312511,0.12032501079393754,-0.21514744900088445,-0.6641603224380841,11.603766928237055,0.25,0.43897764897989155,-0.1733750820159905,-0.8001068671089371,0.4533567030769561,-0.4867409745624638,0.1399908105304828,0.7850800000000007,20.0,-42.41247426960868,0.3133658925464732,10,0.34999990463256836,0.06874990463256836,-0.3137500286102295,-0.6437501907348633,-0.36999988555908203,0,-0.017674379570539633,1.473683682176379,10.892499923706056,1.5249969601674649,10.795000076293944,2.461541283057624,11.095000267028807,-0.017674379570539633 1891,2005-10-18,10.675000190734863,10.9350004196167,10.5625,10.75,634800.0,-0.006976726443268522,-1.4833345519164074,0.5263147327702682,45.83837012665802,59.98882822592246,0.390494398373713,0.21542711811289905,-0.13941040819691963,-0.5675984494286084,11.91409712472703,0.3725004196166992,0.4222151295507057,-0.25412487983703613,-0.8688140462318135,0.3605642865577412,-0.5614694630344257,0.05321970336035342,0.8236766092651369,16.981151087835872,-38.996439220548936,0.30734458319738894,10,0.33374977111816406,0.14374971389770508,-0.24375033378601074,-0.5687503814697266,-0.3000001907348633,1,-0.017798644558575605,-1.061853075350008,10.75,1.473683682176379,10.892499923706056,1.5249969601674649,10.795000076293944,-0.017798644558575605 1892,2005-10-19,10.362500190734863,10.675000190734863,10.119999885559082,10.675000190734863,437200.0,-0.029274004160789402,2.552001953125,4.1666772630749085,38.41202234953341,56.67256301947492,0.6029735471782782,0.5371559696866797,0.16327958820092903,-0.2339371225007607,12.724756750211109,0.5550003051757812,0.32562229603557746,-0.5549998760223396,-1.2041247475432684,0.09412499549858921,-0.879562311782804,-0.23043744026187518,1.0800060012651365,24.00992576449726,-25.57081181984227,0.3245624357604647,10,0.32249975204467773,0.4562497138977051,0.039374589920043945,-0.25625038146972656,-0.025000572204589844,2,0.001206254189149547,-1.4833345519164074,10.675000190734863,-1.061853075350008,10.75,1.473683682176379,10.892499923706056,0.001206254189149547 1893,2005-10-20,10.447500228881836,10.5625,10.375,10.449999809265137,1149200.0,0.00820265733003045,-1.542372223838619,0.0079986572265625,37.74405050292332,54.02010956524261,0.46015369639360415,0.4707799776520467,0.06812667097894298,-0.29606878187908947,13.096852173580626,0.19999980926513672,0.20999972666857758,-0.466499853134156,-1.1253871855245805,0.19238747925626853,-0.7959435193293682,-0.13705618693894372,0.8892054586028912,39.45787631647283,-4.3483868418810445,0.32944366619521254,10,0.23749971389770508,0.3712496757507324,-0.05187535285949707,-0.3412504196166992,-0.1100006103515625,3,-0.014118213440111993,2.552001953125,10.362500190734863,-1.4833345519164074,10.675000190734863,-1.061853075350008,10.75,-0.014118213440111993 1894,2005-10-21,10.2475004196167,10.475000381469727,10.149999618530273,10.425000190734863,1181600.0,-0.019143317050354547,1.3423465530276995,71.01182754673789,21.863813985031115,49.21353391126091,0.6015235961813534,0.6819175519473788,0.26462805813305934,-0.074131418681457,13.83318456413404,0.3250007629394531,0.09239173555427449,-0.6513746738433834,-1.3576294405009577,0.05488009281419082,-1.0045020571721697,-0.2982472905145972,0.9918688037139756,15.36151153946029,-22.541555951367563,0.3531273833287868,10,0.4374995231628418,0.6249995231628418,0.0931243896484375,-0.1412506103515625,-0.10750007629394531,4,0.00878255137626427,-1.542372223838619,10.447500228881836,2.552001953125,10.362500190734863,-1.4833345519164074,10.675000190734863,0.00878255137626427 1895,2005-10-24,10.612500190734863,10.625,10.1875,10.237500190734863,1222000.0,0.03561841972891733,1.1875020861645567,-2.1126787805847775,31.3746155782908,45.23669148079644,0.1819802658939551,0.34338361099338854,-0.09776664695790771,-0.413850518828788,14.338739353687247,0.4375,0.029350407450065674,-0.29199991226196254,-0.9865738382063274,0.4025740136824023,-0.639286875234145,0.05528705071021989,0.5373194855740842,60.42944569910718,27.64732737178072,0.3472869629721827,10,0.059999942779541016,0.25999975204467773,-0.27187538146972656,-0.5062503814697266,-0.2525005340576172,0,-0.01625447418150927,1.3423465530276995,10.2475004196167,-1.542372223838619,10.447500228881836,2.552001953125,10.362500190734863,-0.01625447418150927 1896,2005-10-25,10.50749969482422,10.800000190734863,10.375,10.75,1495600.0,-0.009894039483958061,1.4817479631784995,-0.6466674804687452,31.243475255698286,41.452854461798054,0.19500711308215557,0.45974796449541344,0.011735091230237416,-0.2863183365612567,15.024829235532444,0.4250001907348633,-0.017869492135490717,-0.3892503738403299,-1.0984976629968504,0.31999691531619057,-0.7438740184185892,-0.034626729262070555,0.5599343982247369,56.98524049411553,27.96688605475738,0.3546236445782602,10,0.11750030517577947,0.3650002479553205,-0.1824998855590838,-0.20124959945678889,0.10500049591064275,1,-0.012134150281832179,1.1875020861645567,10.612500190734863,1.3423465530276995,10.2475004196167,-1.542372223838619,10.447500228881836,-0.012134150281832179 1897,2005-10-26,10.5,10.550000190734863,10.399999618530273,10.399999618530273,393600.0,-0.0007137468514907264,-2.0,-0.41237218813906235,35.259439797533275,39.183409131044904,0.12206677820710787,0.463650615471618,0.030592263767951877,-0.2628878608621452,16.111046498317155,0.15000057220458984,-0.0816677142504183,-0.37937507629394496,-1.1103942469086832,0.35164409432079324,-0.744884661601315,-0.013865490986574969,0.49163935644976675,53.846165132230496,23.98861582246027,0.36550958530736954,10,0.034999847412109375,0.372499942779541,-0.19062519073486328,-0.09999990463256836,0.375,2,-0.011904761904761862,1.4817479631784995,10.50749969482422,1.1875020861645567,10.612500190734863,1.3423465530276995,10.2475004196167,-0.011904761904761862 1898,2005-10-27,10.087499618530273,10.475000381469727,9.90999984741211,10.475000381469727,986800.0,-0.03928575061616446,1.916126047193865,-3.874992847469912,30.729708601139677,36.05222984313315,0.47344157975162204,0.8558420440351142,0.4550490615225087,0.1635458618068384,17.41778794023743,0.5900001525878906,-0.17989186235728738,-0.7511254310607907,-1.5630975021398346,0.06084664001825324,-1.1571114666003126,-0.3451393955212687,0.8344085802482386,19.943786814225387,-12.411669208194287,0.405986035539522,10,0.3425002098083496,0.6800003051757812,0.19375038146972656,0.3125004768371582,0.9400005340576172,3,0.024783148396928967,-2.0,10.5,1.4817479631784995,10.50749969482422,1.1875020861645567,10.612500190734863,0.024783148396928967 1899,2005-10-28,9.925000190734863,10.125,9.802499771118164,10.0,1296800.0,-0.016108989733878754,-1.0156223457360414,0.1935475138067158,27.192107821784887,33.2952893353992,0.5411793643021454,0.9830951666882406,0.6285079366366233,0.33434509975411686,18.367145842389874,0.32250022888183594,-0.27801024473765246,-0.8592498779296882,-1.7626951827911448,0.04419542693176837,-1.3109725303604165,-0.4075272254989599,0.895717172907009,12.280738655104665,-20.59823840054839,0.45172265243072823,10,0.44374990463256836,0.7887496948242188,0.3562498092651367,0.47499990463256836,1.0225000381469727,4,0.041561654394776104,1.916126047193865,10.087499618530273,-2.0,10.5,1.4817479631784995,10.50749969482422,0.041561654394776104 1900,2005-10-31,10.145000457763672,10.149999618530273,9.987500190734863,9.987500190734863,779200.0,0.022166273330068265,-1.063481298932492,-2.100008900982923,29.349904049049925,31.463237548998297,0.25293354569456383,0.6980743621688497,0.42523149840642915,0.12372877112490599,17.710913289023516,0.22499942779541016,-0.3347624052442679,-0.5752496242523186,-1.4688730136584986,0.3183737651538614,-1.0220613189554086,-0.1284379295492286,0.5535307947753552,34.33589399161532,2.7453681560982517,0.4468116947030899,10,0.1562495231628418,0.5687494277954102,0.13624954223632812,0.25499963760375977,0.7249994277954102,0,-0.0004928648807591696,-1.0156223457360414,9.925000190734863,1.916126047193865,10.087499618530273,-2.0,10.5,-0.0004928648807591696 1901,2005-11-01,10.212499618530273,10.237500190734863,10.015000343322754,10.225000381469727,663200.0,0.0066534408793392785,10.866537815980875,-0.07936978885989186,32.713005732510084,30.830013480440147,0.1262007182087146,0.5577704686712153,0.381629931911462,0.06282805641100353,16.898894004687417,0.22249984741210938,-0.4121685682211691,-0.4433754444122311,-1.2844387885321265,0.39768789970766427,-0.8639071164721788,-0.02284377235228341,0.3785078562382509,54.84944712437054,21.94916212648772,0.4205316720599473,11,0.08875036239624023,0.5012502670288086,0.06875038146972656,0.1875004768371582,0.6875,1,0.014443088730141884,-1.063481298932492,10.145000457763672,-1.0156223457360414,9.925000190734863,1.916126047193865,10.087499618530273,0.014443088730141884 1902,2005-11-02,10.547499656677246,10.625,10.2475004196167,10.2475004196167,1544000.0,0.032802942537116575,-1.5166702694454688,-23.998474214220323,45.21738072799209,31.66038350544779,-0.2009270580516631,0.163623881877335,0.07185032326042773,-0.26020543623577197,15.50993695435813,0.41250038146972656,-0.457219191115005,-0.06550040245056188,-0.8296832126679163,0.6986824077667926,-0.4475918075592382,0.31659100265811446,-0.744999885559082,90.57746847947833,54.60333802936017,0.38209140510867706,11,-0.24624967575073242,0.16625022888183594,-0.25999975204467773,-0.14749956130981445,0.3900003433227539,2,0.006162648606152565,10.866537815980875,10.212499618530273,-1.063481298932492,10.145000457763672,-1.0156223457360414,9.925000190734863,0.006162648606152565 1903,2005-11-03,10.6225004196167,10.662500381469727,10.462499618530273,10.65250015258789,1064000.0,0.007110762302037443,7.0,-0.09999936421550551,44.7368509111216,34.201832052791175,-0.2776962168456638,0.05169743691700113,0.012984177648675654,-0.321444581656122,15.2264251693087,0.20000076293945312,-0.481938837724039,0.03462533950805735,-0.6907354086764972,0.7599860876926119,-0.32805503458421903,0.39730571360033373,-0.8035506439208984,95.34884494597328,57.74976413551017,0.36268037409227705,11,-0.32125043869018555,0.09124946594238281,-0.22375035285949707,-0.22250032424926758,0.2649993896484375,3,0.02377025845223857,-1.5166702694454688,10.547499656677246,10.866537815980875,10.212499618530273,-1.063481298932492,10.145000457763672,0.02377025845223857 1904,2005-11-04,10.550000190734863,10.625,10.5,10.625,625600.0,-0.006825156603237126,2.3333418104599266,2.5000158947134183,45.991987606437895,35.82598450036308,-0.17631531938405587,0.09147740072211974,0.09304974544691724,-0.2348658509495909,15.21653340545013,0.125,-0.46290566775043374,-0.0141249179840095,-0.7097169707846245,0.6814671348166055,-0.3619209443843179,0.3336711084162989,-0.6973083908081055,83.333309785826,41.71079038531563,0.3477960264003076,11,-0.2487502098083496,0.16374969482421875,-0.03312492370605469,-0.15000009536743164,0.4499998092651367,4,0.04526065907300869,7.0,10.6225004196167,-1.5166702694454688,10.547499656677246,10.866537815980875,10.212499618530273,0.04526065907300869 1905,2005-11-07,10.587499618530273,10.6899995803833,10.5024995803833,10.5024995803833,933600.0,0.0035544480680049784,-3.4117627259365637,-1.1333367241839707,48.21972350230414,37.7122343055415,-0.24332192186660784,0.01580253190587122,0.06556106086893543,-0.2607599570895687,15.274853472444164,0.1875,-0.44689602474547563,0.04812455177307129,-0.6036522129306832,0.6999013164768257,-0.27776383057880594,0.3740129341249485,-0.7024154753417964,84.81480330268386,38.4198465462205,0.3258883823518776,11,-0.341249942779541,0.1262502670288086,0.03937554359436035,-0.1874995231628418,0.42750072479248047,0,0.03400242014852006,2.3333418104599266,10.550000190734863,7.0,10.6225004196167,-1.5166702694454688,10.547499656677246,0.03400242014852006 1906,2005-11-08,10.5625,10.699999809265137,10.550000190734863,10.675000190734863,555200.0,-0.002361239143425231,-1.1818156597007885,-1.3235310617195302,54.60829239930052,39.86210681684897,-0.23434380181102732,-0.011990297178057219,0.09403974663337777,-0.22518051574360953,14.94381287471646,0.14999961853027344,-0.3762298655623013,0.056249952316283824,-0.5106193577640479,0.6231192623966155,-0.22718470272388203,0.3396846073564497,-0.629120930579834,69.61326083291182,19.544592665302652,0.2834346550401655,11,-0.3112502098083496,0.1262497901916504,0.35187506675720215,0.05625009536743164,0.375,1,0.029112415200859942,-3.4117627259365637,10.587499618530273,2.3333418104599266,10.550000190734863,7.0,10.6225004196167,0.029112415200859942 1907,2005-11-09,10.550000190734863,10.6875,10.49250030517578,10.6875,274400.0,-0.0011834138949241568,1.8363631319401836,1.2222184546263721,52.443385361466625,42.27473756799642,-0.23915532959994934,-0.0447061159526676,0.1103480729515347,-0.2015073132241696,14.863039556871236,0.19499969482422053,-0.34913854358252117,0.07100014686584544,-0.4246238341089299,0.5666241278406208,-0.17681184362154312,0.318812137353234,-0.5552914621270997,36.8423166035569,-13.966733789875192,0.24781199048738783,11,-0.2987504005432129,0.1387495994567871,0.36437487602233887,0.06874990463256836,0.41249942779541016,2,0.033175300613054404,-1.1818156597007885,10.5625,-3.4117627259365637,10.587499618530273,2.3333418104599266,10.550000190734863,0.033175300613054404 1908,2005-11-10,10.61750030517578,10.69499969482422,10.5,10.625,415600.0,0.006398114997210769,1.6440800703460008,0.054543310745683235,59.414759195923565,45.855032165122935,-0.24984217918120954,-0.13300513194322505,0.04542390481835845,-0.25688899101684903,15.618592286600258,0.19499969482422053,-0.31144909529548315,0.14737524986266948,-0.33046107168626726,0.6252115714116062,-0.09154291091179978,0.38629341063713873,-0.5663682901154257,60.24110782750122,4.7437778667196895,0.23891816077446865,11,-0.2737503051757795,0.011249542236329901,0.3106245994567889,0.001249790191652167,0.20749950408935725,3,0.030138891982723015,1.8363631319401836,10.550000190734863,-1.1818156597007885,10.5625,-3.4117627259365637,10.587499618530273,0.030138891982723015 1909,2005-11-11,10.59749984741211,10.662500381469727,10.380000114440918,10.662500381469727,410400.0,-0.0018837256594116392,7.692244490742099,8.667090539163766,49.5370264079501,48.09804576055629,-0.1390369023676037,-0.143601008441669,0.06491959443777162,-0.22176952914336034,16.552180842179958,0.2825002670288086,-0.28976837041996717,0.14212479591369664,-0.2974990670876032,0.5817486589149965,-0.0776871355869524,0.3619367274143457,-0.4944584088153725,67.96873137353074,12.55432833797397,0.21981193150064968,11,-0.23999977111816406,-0.07124996185302734,0.330625057220459,0.021250247955322266,0.4025001525878906,4,0.027364941356790462,1.6440800703460008,10.61750030517578,1.8363631319401836,10.550000190734863,-1.1818156597007885,10.5625,0.027364941356790462 1910,2005-11-14,10.5600004196167,10.625,10.432499885559082,10.582500457763672,289200.0,-0.0035385164742010033,2.581426708421678,0.346151588955075,51.6908458867273,50.206694666580425,-0.04076598049936919,-0.12760825057688407,0.09800252125827491,-0.1669403459908132,17.590335986978946,0.19250011444091797,-0.21583487381092503,0.11412534713745082,-0.30649225259391066,0.5347429468688123,-0.09618345272822992,0.32443414700313156,-0.40920231136649043,56.25014901175405,0.9917144385216972,0.2103087998656806,11,-0.08625030517578125,-0.03375053405761719,0.3712494373321533,0.05874967575073242,0.4874992370605469,0,0.04166662527455389,7.692244490742099,10.59749984741211,1.6440800703460008,10.61750030517578,1.8363631319401836,10.550000190734863,0.04166662527455389 1911,2005-11-15,10.484999656677246,10.587499618530273,10.425000190734863,10.587499618530273,590800.0,-0.0071023446931052225,2.1707217223829773,4.555546136565931,49.53702640795011,50.68665529768687,0.08599746160222388,-0.07122334947977826,0.16810775826196256,-0.0779037699299181,18.227136637519518,0.16249942779541016,-0.1112993296881708,0.04862461090087855,-0.35857207966674665,0.45582130146850375,-0.15497373438293494,0.25222295618469204,-0.2902654123458426,33.333232415281635,-21.190757718368552,0.20359834528381265,11,0.05500030517578125,0.04125022888183594,0.4806253910064697,0.13375043869018555,0.5775003433227539,1,0.05054846962326631,2.581426708421678,10.5600004196167,7.692244490742099,10.59749984741211,1.6440800703460008,10.61750030517578,0.05054846962326631 1912,2005-11-16,10.375,10.475000381469727,10.199999809265137,10.452500343322754,755600.0,-0.010491145472493524,3.489789880966283,0.7561011918607355,60.91083736639506,52.483764903828366,0.18881020239637358,0.041909498260455536,0.2713491991024952,0.046752247116184975,17.906658406034175,0.2849998474121094,-0.02394939679216357,-0.06200003623962402,-0.4687574390756044,0.34475736659635636,-0.26537873765761333,0.14137866517836528,0.3249998092651367,35.35358205935889,-22.571969277778358,0.20337870141798992,11,0.07499980926513672,0.1387500762939453,0.6499998569488525,0.24375009536743164,0.7274999618530273,2,0.054216867469879526,2.1707217223829773,10.484999656677246,2.581426708421678,10.5600004196167,7.692244490742099,10.59749984741211,0.054216867469879526 1913,2005-11-17,10.300000190734863,10.412500381469727,10.2524995803833,10.412500381469727,474800.0,-0.007228897278567348,1.8444538634340695,1.4516089337353104,65.24390811228244,54.62286718225554,0.23831371678964608,0.11098252114943818,0.34301265642637624,0.1361610019550188,17.56886113269574,0.16000080108642578,0.04944330423548671,-0.1296248435974121,-0.5409042129032855,0.2816545257084613,-0.3352645282503488,0.07601484105552458,0.38999961853027365,21.621677351242454,-40.33945207919623,0.20563968465293708,11,0.14999961853027344,0.16624975204467773,0.7418746948242188,0.31874990463256836,0.8999996185302734,3,0.06432033160459039,3.489789880966283,10.375,2.1707217223829773,10.484999656677246,2.581426708421678,10.5600004196167,0.06432033160459039 1914,2005-11-18,10.337499618530273,10.412500381469727,10.25749969482422,10.25749969482422,647200.0,0.0036407210777666954,-2.8750208616456945,-0.7111092273131703,59.18851547093819,55.8416218454371,0.18718569898297588,0.08492549145010742,0.30536464076577374,0.11343485953788246,16.674682266023254,0.15500068664550604,0.06164536697839651,-0.09662537574768137,-0.5014329693783939,0.30818221788303113,-0.29902917256303674,0.10577842106767399,0.34270019073486324,32.352881778096915,-31.735217647977294,0.2024037968153562,11,0.11250019073486328,0.03875017166137695,0.6343753337860107,0.2812504768371582,0.8625001907348633,4,0.04715842406039905,1.8444538634340695,10.300000190734863,3.489789880966283,10.375,2.1707217223829773,10.484999656677246,0.04715842406039905 1915,2005-11-21,10.4399995803833,10.475000381469727,10.300000190734863,10.475000381469727,149600.0,0.009915353386740877,8.99978202228822,-0.437510430822793,60.50808619281589,56.497154489161026,0.06879730903436432,-0.03284434889384258,0.20591895606841248,0.02685338450644892,16.22197373486846,0.17500019073486328,0.07184800625001841,0.014499616622924094,-0.38156194673691957,0.41056117998276775,-0.18353116505699774,0.21253039830284592,0.2305962288818364,61.93545529049549,-3.184073217661272,0.19803078167992177,11,0.007500171661376953,-0.06374979019165039,0.5193753242492676,0.17875051498413086,0.6375007629394531,0,0.053639889092422566,-2.8750208616456945,10.337499618530273,1.8444538634340695,10.300000190734863,3.489789880966283,10.375,0.053639889092422566 1916,2005-11-22,10.380000114440918,10.449999809265137,10.300000190734863,10.300000190734863,431600.0,-0.005747075512830602,-2.749994039529838,-2.285659791286341,39.62849759780042,55.07327807097589,0.11196059144345227,0.018038240008843687,0.27438308291474023,0.10334248500763898,16.39541563451,0.14999961853027344,0.08139308583595195,-0.039124870300293324,-0.43373089437096723,0.3554811537703806,-0.23642788233563117,0.15817814173504452,0.2811837748242194,65.454520233459,3.408386210095749,0.19730301203533734,11,0.06749963760375977,-0.011250019073486328,0.5793747901916504,0.23874998092651367,0.7825002670288086,1,0.06430631357197059,8.99978202228822,10.4399995803833,-2.8750208616456945,10.337499618530273,1.8444538634340695,10.300000190734863,0.06430631357197059 1917,2005-11-23,10.375,10.399999618530273,10.337499618530273,10.375,722000.0,-0.0004817065882265492,1.5000381475547417,0.0,33.22027147776535,52.162779435624984,0.10004743441099251,0.013906505023856042,0.2891732138030463,0.12497056461267064,16.578230549925664,0.0625,0.08049142648529539,-0.03787498474121165,-0.43104458489158404,0.35529461540916074,-0.23445978481639784,0.15870981533397455,0.2769602076651374,55.05617014345782,-2.6626636029526054,0.1965848000751862,11,0.05625009536743164,-0.07375001907348633,0.5387499332427979,0.24375009536743164,0.9375,2,0.06626506024096379,-2.749994039529838,10.380000114440918,8.99978202228822,10.4399995803833,-2.8750208616456945,10.337499618530273,0.06626506024096379 1918,2005-11-24,10.337499618530273,10.380000114440918,10.324999809265137,10.375,461200.0,-0.003614494599491702,1.315772566655959,-100.0,34.87537044051021,50.53370655035388,0.10465882474731991,0.07493871997275292,0.3366326708072762,0.17904965874416412,15.609722914021646,0.05500030517578125,0.06148035316806855,-0.0878753662109375,-0.45233701842401075,0.27658628600213575,-0.2701061923174741,0.09435545989559913,0.30542138116686424,36.78145799899977,-16.966258894340193,0.18223082610653654,11,0.07500028610229492,-0.036249637603759766,0.41437530517578125,0.2812504768371582,0.875,3,0.07400245432188157,1.5000381475547417,10.375,-2.749994039529838,10.380000114440918,8.99978202228822,10.4399995803833,0.07400245432188157 1919,2005-11-25,10.337499618530273,10.449999809265137,10.3125,10.449999809265137,1115600.0,0.0,1.4444369092527445,2.999974568943594,31.202979483781675,48.25727695002659,0.07140864177632622,0.11323212741798727,0.3391405684953348,0.19104646050825025,14.230371487648563,0.13749980926513672,0.047893899732363465,-0.10850033760070765,-0.3912659136709795,0.1742652384695642,-0.24988312563584358,0.03288245043442828,0.29656295735822447,21.428221099612536,-27.216968323095685,0.14138278803513551,11,0.05625009536743164,-0.036249637603759766,0.41437530517578125,0.2812504768371582,0.8125,4,0.0834341206831879,1.315772566655959,10.337499618530273,1.5000381475547417,10.375,-2.749994039529838,10.380000114440918,0.0834341206831879 1920,2005-11-28,10.140000343322754,10.375,10.135000228881836,10.337499618530273,854400.0,-0.01910513010839643,-1.3132563344808093,1.7555461365659306,24.776099687877448,45.50606287001852,0.226929668495087,0.3271086294062684,0.5321493953833105,0.39472573506809816,13.123365295600722,0.23999977111816406,0.005404547421598238,-0.30574960708618093,-0.5896423137511295,-0.02185690042123234,-0.4476959604186561,-0.16380325375370575,0.48538097723327667,1.5873400322735927,-42.57118276245604,0.14194635333247432,11,0.16499996185302734,0.16124963760375977,0.6387495994567871,0.47874975204467773,0.9724998474121094,0,0.10453643294404791,1.4444369092527445,10.337499618530273,1.315772566655959,10.337499618530273,1.5000381475547417,10.375,0.10453643294404791 1921,2005-11-29,10.359999656677246,10.362500190734863,10.137499809265137,10.154999732971193,2078800.0,0.02169618401436879,1.1428506553073996,-1.037978106454579,40.909049426881765,43.28364198785037,-0.014154018329620044,0.12514234720975637,0.3121383317034727,0.18224844691463105,12.301282616094662,0.22500038146972656,-0.00931394526142526,-0.09312529563903738,-0.35856878144871374,0.17231819017063899,-0.22584703854387556,0.039596447265800805,0.24576642021181705,71.42848492738442,25.25624666891445,0.13272174290483804,11,-0.054999351501464844,-0.05874967575073242,0.41250038146972656,0.25875043869018555,0.8400001525878906,1,0.06925682533040067,-1.3132563344808093,10.140000343322754,1.4444369092527445,10.337499618530273,1.315772566655959,10.337499618530273,0.06925682533040067 1922,2005-11-30,10.612500190734863,10.625,10.262499809265137,10.262499809265137,1129600.0,0.024372639230241244,-1.071427403665375,1.7073195694042704,49.79674308217045,41.56729031783793,-0.25638375117507195,-0.1288447644062103,0.06143156100141134,-0.06298172584570949,12.299216313360764,0.3625001907348633,-0.020914782534390497,0.1561252117156986,-0.1156985655954692,0.4279489890268664,0.020213323060113808,0.2920371003712834,-0.47749996185302734,97.44901732574026,50.86469144047909,0.13591188865558435,11,-0.2325000762939453,-0.3612504005432129,0.13624978065490723,0.006249904632568359,1.697500228881836,2,0.05182569430858863,1.1428506553073996,10.359999656677246,-1.3132563344808093,10.140000343322754,1.4444369092527445,10.337499618530273,0.05182569430858863 1923,2005-12-01,10.875,10.875,10.612500190734863,10.612500190734863,916400.0,0.024734963914941455,1.0,0.7499986376096043,59.42276878757223,41.593318464130604,-0.47912772384255753,-0.39153207667873957,-0.1936887807223222,-0.32080231357882205,12.524989123713185,0.2624998092651367,-0.016678451961027463,0.4060000419616703,0.08304323130722935,0.7289568526161112,0.24452163663444892,0.5674784472888916,-0.7375001907348633,100.0,53.802371114927745,0.1614784053272205,12,-0.36999988555908203,-0.536250114440918,-0.1712501049041748,-0.25624990463256836,1.6175003051757795,3,0.04022988505747116,-1.071427403665375,10.612500190734863,1.1428506553073996,10.359999656677246,-1.3132563344808093,10.140000343322754,0.04022988505747116 1924,2005-12-02,11.02750015258789,11.077500343322754,10.912500381469727,10.912500381469727,1449200.0,0.014023002536817541,-1.869570265204916,0.43809468448797645,64.72441342221886,42.061799267397596,-0.5849746033128937,-0.5337927639333735,-0.33793299308131886,-0.46968485289611017,13.014218430022172,0.2025003433227539,-0.018147927942886,0.5346251964569095,0.12696399778435463,0.9422863951294644,0.3307945971206312,0.7384557957931879,-0.8605003356933594,94.69494061923558,47.712986500545476,0.20383059933627748,12,-0.4212498664855957,-0.5875000953674316,-0.42875027656555176,-0.408750057220459,1.572500228881836,4,0.016776192553392688,1.0,10.875,-1.071427403665375,10.612500190734863,1.1428506553073996,10.359999656677246,0.016776192553392688 1925,2005-12-05,10.947500228881836,11.047499656677246,10.175000190734863,11.024999618530273,1249600.0,-0.007254583776839074,13.244951342934995,-0.6739090773389945,64.52123088531638,44.82765852156604,-0.47540950133091187,-0.44843093082855034,-0.24882461344259,-0.38410071863127193,13.667825536319384,0.8724994659423828,-0.01949716204763341,0.43662524223327637,-0.017743409670686106,0.8909938941372388,0.20944091628129513,0.6638095681852576,0.13000011444091797,86.17020844873801,35.91427522170005,0.22718432595198115,12,-0.341249942779541,-0.41499996185302734,-0.4062502384185791,-0.3287501335144043,1.427499771118164,0,0.01849731769031626,-1.869570265204916,11.02750015258789,1.0,10.875,-1.071427403665375,10.612500190734863,0.01849731769031626 1926,2005-12-06,10.869999885559082,10.9375,10.807499885559082,10.9375,1347200.0,-0.007079273048863799,2.8518487121886436,0.870976077968104,65.86539607782723,48.45489458823958,-0.3588277281777046,-0.365449044880231,-0.16816725279414158,-0.3018492172556613,14.391246198351082,0.1400003433227539,-0.012092896352536187,0.3437499046325687,-0.1379618203080195,0.8254616295731569,0.1028940421622746,0.5846057671028628,0.20750045776367188,77.00826341484033,23.840041180208416,0.24085586247029397,12,-0.2637495994567871,-0.3237495422363281,-0.3624999523162842,-0.2512497901916504,1.8424997329711914,1,0.02230913594561712,13.244951342934995,10.947500228881836,-1.869570265204916,11.02750015258789,1.0,10.875,0.02230913594561712 1927,2005-12-07,10.899999618530273,10.93000030517578,10.850000381469727,10.869999885559082,1365600.0,0.0027598650678042347,-1.285753211896569,-0.44443973494963196,69.80198175616002,52.335629178867336,-0.3425471152342361,-0.3877641306520765,-0.20056027624957196,-0.32483930573331676,14.970461499180987,0.07999992370605291,-0.012018795416656403,0.3562496662139889,-0.15369751833916467,0.8661968507671425,0.101276073937413,0.6112232584905648,0.15945072174072195,80.33233298814379,22.216403966158154,0.2549735922765764,12,-0.2937493324279785,-0.2937493324279785,-0.3924996852874756,-0.2812495231628418,1.7000007629394531,2,0.02752295424165485,2.8518487121886436,10.869999885559082,13.244951342934995,10.947500228881836,-1.869570265204916,11.02750015258789,0.02752295424165485 1928,2005-12-08,10.9375,10.9375,10.75,10.8725004196167,648800.0,0.003440402090104211,4.7692680135569345,2.166671964904473,69.80200076545772,56.62440932127579,-0.3195959104729109,-0.4216815710584605,-0.2418406304584373,-0.3570367101156364,15.709783605951296,0.1875,0.02026461667294477,0.37775006294250524,-0.16119610518849292,0.9166962310735034,0.10827697887700616,0.6472231470080043,0.10426133728027231,84.48749920747301,22.157955437612003,0.2694730840654991,12,-0.3312497138977051,-0.3312497138977051,-0.43000006675720215,-0.31874990463256836,1.5625,3,0.12548575265066964,-1.285753211896569,10.899999618530273,2.8518487121886436,10.869999885559082,13.244951342934995,10.947500228881836,0.12548575265066964 1929,2005-12-09,10.887499809265137,10.912500381469727,10.75,10.912500381469727,400800.0,-0.004571446010044666,11.99973297730307,-0.3846266707748287,65.2991571147057,61.12697125759004,-0.2049235058929817,-0.36769316704316424,-0.19982551414984684,-0.30316798720119564,16.095942940429943,0.1875,0.060226164088494016,0.31324987411499094,-0.245223428603893,0.8717231768338749,0.034013222755548966,0.5924865254744329,0.1369263050842271,81.66189738130163,18.48596371642074,0.2792366513594424,12,-0.2799997329711914,-0.2812495231628418,-0.37999987602233887,-0.24374961853027344,1.6125001907348633,4,0.14741681047331046,4.7692680135569345,10.9375,-1.285753211896569,10.899999618530273,2.8518487121886436,10.869999885559082,0.14741681047331046 1930,2005-12-12,11.0,11.109999656677246,10.899999618530273,10.9375,1427200.0,0.010332968331179915,-2.054529060896102,-2.4999427808506582,70.46203779067389,64.41063663134472,-0.20406319621461044,-0.4696170533898574,-0.33246630695358803,-0.4093098812560729,16.22629113134901,0.22249984741210938,0.10784102320883981,0.40375008583068883,-0.186141809577828,0.9936419812392057,0.10880413812643042,0.6986960335349472,-0.8249998092651367,69.4445106718907,6.285948119892822,0.29494594770425836,12,-0.3575000762939453,-0.377500057220459,-0.49250006675720215,-0.28625011444091797,1.4399995803833008,0,0.14545458013361157,11.99973297730307,10.887499809265137,4.7692680135569345,10.9375,-1.285753211896569,10.899999618530273,0.14545458013361157 1931,2005-12-13,11.015000343322754,11.087499618530273,10.949999809265137,11.087499618530273,419200.0,0.0013636675747958904,2.7931361071282934,-1.1599884033203125,70.98360994047198,66.76473294893377,-0.13005773327873804,-0.46680873412551804,-0.37026604056345214,-0.4180396636632224,16.337937247166938,0.13749980926513672,0.16327969148777655,0.39225039482116664,-0.2236442296258545,1.0081450192681878,0.08430308259765695,0.7001977070446763,-0.8213001632690435,73.61127667972673,9.038362626744018,0.3079473122235102,12,-0.3725004196166992,-0.3925004005432129,-0.5350005626678467,-0.3012504577636719,1.1124992370605469,1,0.1234679631673068,-2.054529060896102,11.0,11.99973297730307,10.887499809265137,4.7692680135569345,10.9375,0.1234679631673068 1932,2005-12-14,10.9375,11.074999809265137,10.912500381469727,11.015000343322754,259200.0,-0.007035891140006578,-1.549019021190339,1.0689809394772498,69.1693347194614,67.84768471914367,-0.0017969807778488445,-0.3636511817187813,-0.3138731112135744,-0.3378092756948696,15.77104576774214,0.16249942779541016,0.24916735311762395,0.28662505149841344,-0.33299565428923117,0.906245757286058,-0.023185301395409752,0.5964354043922366,-0.7254738304138186,52.083383003918016,-15.343814805483348,0.3098103528938227,12,-0.2950000762939453,-0.315000057220459,-0.4675002098083496,-0.22375011444091797,1.3599996566772443,2,0.16228567940848215,2.7931361071282934,11.015000343322754,-2.054529060896102,11.0,11.99973297730307,10.887499809265137,0.16228567940848215 1933,2005-12-15,10.962499618530273,11.0,10.837499618530273,10.9375,501200.0,0.002285679408482233,2.249995231646608,-0.3225742939764967,69.65408616416632,68.39542613491562,-0.014616601887491143,-0.3546566050738651,-0.3510982258176938,-0.36864777050855935,15.262942696680886,0.16250038146972656,0.312017357757572,0.27849969863891566,-0.3329211152183369,0.8899205124961682,-0.027210708289711505,0.5842101055675428,-0.7325139792022703,59.0277281071931,-13.630698704429733,0.3057104069286266,12,-0.31999969482421875,-0.3399996757507324,-0.49249982833862305,-0.2487497329711914,1.3250007629394531,3,0.14937293682286956,-1.549019021190339,10.9375,2.7931361071282934,11.015000343322754,-2.054529060896102,11.0,0.14937293682286956 1934,2005-12-16,10.824999809265137,11.0,10.6875,11.0,706000.0,-0.012542742444680788,2.5714246788845836,-7.000114442664225,72.3855934157856,69.26924419385665,0.10184817511489541,-0.18842240721984282,-0.22444993126092072,-0.23696747158263065,14.897015981537882,0.3125,0.34592410526233763,0.11662487983703684,-0.47518837188607144,0.7084381315601451,-0.17928174602451818,0.41253150569859187,-0.577413889590149,32.54435999936798,-47.07564236141692,0.29590662586155414,12,0.07375001907348633,-0.2024998664855957,-0.33874988555908203,-0.11124992370605469,1.252500534057619,4,0.15473443143169652,2.249995231646608,10.962499618530273,-1.549019021190339,10.9375,2.7931361071282934,11.015000343322754,0.15473443143169652 1935,2005-12-19,11.0,11.0,10.850000381469727,10.925000190734863,556800.0,0.016166299659892802,3.0,-0.42856987155383347,71.5488104129566,69.90073467553769,-0.0725513070821524,-0.33657399103982755,-0.41034556144250267,-0.4159903642498328,14.825683265863656,0.17500019073486328,0.34887244247682503,0.2636250495910648,-0.32771486043650455,0.8549649596186342,-0.03204490542272076,0.5592950046048504,-0.7351658055849679,78.12507450587702,-2.4265426004930646,0.295669955013785,12,-0.10125017166137695,-0.377500057220459,-0.5581250190734863,-0.28625011444091797,1.112500190734865,0,0.13636363636363646,2.5714246788845836,10.824999809265137,2.249995231646608,10.962499618530273,-1.549019021190339,10.9375,0.13636363636363646 1936,2005-12-20,11.047499656677246,11.074999809265137,10.949999809265137,10.9975004196167,540800.0,0.004318150607022453,1.380962761126249,0.6666581895400735,66.99215752307072,69.58853198297221,-0.10306295357951534,-0.3494170132021086,-0.4730072490618564,-0.4683551383036537,14.627431385878243,0.125,0.3295702803664682,0.27774972915649343,-0.30417294627370417,0.859672404586691,-0.013211608558604482,0.5687110668715913,-0.7657621530169703,92.90318293574323,13.89044877337686,0.29096133771509863,12,-0.14874982833862305,-0.4249997138977051,-0.5474996566772461,-0.33374977111816406,1.327500343322754,1,0.12604661389280158,3.0,11.0,2.5714246788845836,10.824999809265137,2.249995231646608,10.962499618530273,0.12604661389280158 1937,2005-12-21,11.0625,11.125,10.975000381469727,11.0024995803833,1405600.0,0.0013578043710269494,-1.6087158435958038,1.2000267032883192,59.07989241273313,68.39718661044725,-0.10346944971880667,-0.3270381342914668,-0.4991169928274992,-0.48766382777366957,14.337240339452183,0.14999961853027344,0.3162178917277103,0.2583750724792484,-0.3063332897030069,0.8230834346615037,-0.02397910861187924,0.540729253570376,-0.7641972532793844,85.71428571428571,8.969800450152434,0.282354181091128,12,-0.15625,-0.43249988555908203,-0.5293750762939453,-0.34875011444091797,1.75,2,0.09627114850922491,1.380962761126249,11.047499656677246,3.0,11.0,2.5714246788845836,10.824999809265137,0.09627114850922491 1938,2005-12-22,11.102499961853027,11.300000190734865,11.037500381469727,11.037500381469727,1130400.0,0.0036158157607255603,-7.076969350176852,1.0833187634109513,54.07607202720871,67.15017715628093,-0.1314233643905336,-0.3233668135845882,-0.5403192213644825,-0.5313042669301797,13.713654654023221,0.2624998092651385,0.3077626535216016,0.26012501716613734,-0.27432620041401456,0.7945762347462892,-0.007100591623938612,0.5273506259562133,-0.7711293250012368,67.75507471354727,-6.441252029596441,0.26722560879007573,12,-0.1087498664855957,-0.38499975204467773,-0.6206250190734863,-0.3887500762939453,2.422499656677246,3,0.10763338878001405,-1.6087158435958038,11.0625,1.380962761126249,11.047499656677246,3.0,11.0,0.10763338878001405 1939,2005-12-23,11.199999809265137,11.2475004196167,11.104999542236328,11.104999542236328,461200.0,0.008781792186184134,-2.000010038648798,1.4615520049297945,63.46663058814434,66.3729096893332,-0.20107899858610878,-0.3720103944678588,-0.6410563592377709,-0.6264059230612027,13.457053387346157,0.14500045776367188,0.2934249298798086,0.3144998550415039,-0.18656892135409464,0.8155686314371025,0.06396546684370463,0.5650342432393032,-0.8105113991803616,77.77768358768161,4.885462989929778,0.25053438819779933,12,-0.20624971389770508,-0.4824995994567871,-0.7418749332427979,-0.4862499237060547,2.15000057220459,4,0.0970982670289835,-7.076969350176852,11.102499961853027,-1.6087158435958038,11.0625,1.380962761126249,11.047499656677246,0.0970982670289835 1940,2005-12-26,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0.0,0.0,1.0,0.0,69.18602845939569,66.17317841365806,-0.1896715328946197,-0.3041184790063589,-0.6397664943183585,-0.6223866791328092,12.47213561315504,0.0,0.27658706251449594,0.26149988174438477,-0.11673498243981939,0.6397347459285889,0.07238244965228269,0.45061731383648684,-0.755880692341357,71.42849357769131,-0.9041178184820353,0.18911743209210222,12,-0.20624971389770508,-0.4824995994567871,-0.7868750095367432,-0.4862499237060547,2.02500057220459,0,0.07834826330369316,-2.000010038648798,11.199999809265137,-7.076969350176852,11.102499961853027,-1.6087158435958038,11.0625,0.07834826330369316 1941,2005-12-27,11.077500343322754,11.199999809265137,11.050000190734863,11.199999809265137,244000.0,-0.01093745250254785,1.4489840404826781,-100.0,59.31761999020794,65.07854344374101,-0.06411665452973381,-0.13187063522974185,-0.5149561857995089,-0.4967390798358071,11.650628756137074,0.14999961853027344,0.2704373415528689,0.10312538146972727,-0.1638107826954851,0.37006154563493965,-0.030342700612878915,0.23659346355233346,-0.582028361970309,31.538468310117292,-38.138869133925354,0.133468082082606,12,-0.08375024795532227,-0.3600001335144043,-0.6656255722045898,-0.3637504577636719,2.472499847412111,1,0.09343261704667727,1.0,11.199999809265137,-2.000010038648798,11.199999809265137,-7.076969350176852,11.102499961853027,0.09343261704667727 1942,2005-12-28,11.162500381469727,11.162500381469727,11.0,11.11750030517578,391600.0,0.007673214670510742,6.222226931717035,-0.3673491630984964,61.25001907348633,64.14475821144323,-0.1272228004697329,-0.18293238701225256,-0.5865356785889002,-0.5814976924931052,12.256398273490387,0.16250038146972656,0.2473814736119948,0.16062541007995534,-0.05835484031771898,0.37960566047762967,0.05113528488111818,0.2701155352787925,-0.6187567075543363,54.16675938494372,-13.073853857549352,0.10949012519883691,12,-0.16875028610229492,-0.44500017166137695,-0.7543754577636719,-0.44875049591064453,2.2749996185302734,2,0.10862258249442758,1.4489840404826781,11.077500343322754,1.0,11.199999809265137,-2.000010038648798,11.199999809265137,0.10862258249442758 1943,2005-12-29,11.3125,11.3125,11.1274995803833,11.1875,488400.0,0.01343781531056254,1.9600067138671875,2.7777730682828556,69.31820053700562,63.803936780467666,-0.24848457009865577,-0.3146050172738839,-0.72383526503938,-0.7309400418391885,12.333663111230644,0.18500041961669922,0.22529931314374707,0.28875002861022914,0.038027283714166416,0.5394727735062919,0.16338865616219778,0.4141114010582605,-0.7233809350754417,100.0,33.15497010468286,0.12536137244803122,12,-0.23124980926513672,-0.588749885559082,-0.9462499618530273,-0.598750114440918,2.375,3,0.13259668508287303,6.222226931717035,11.162500381469727,1.4489840404826781,11.077500343322754,1.0,11.199999809265137,0.13259668508287303 1944,2005-12-30,11.212499618530273,11.324999809265135,11.140000343322754,11.324999809265135,470000.0,-0.008839812726605611,2.2888738185055613,-0.900001525878892,59.77010083081504,62.49519127134082,-0.0980475963220293,-0.21084441264684273,-0.6055874394387892,-0.6264075960687734,11.675274067351465,0.18499946594238104,0.20930196166701975,0.1794996738433845,-0.08507351796231788,0.4440728656490869,0.04721307794053331,0.3117862697462357,-0.5655100787996794,65.38453638196329,-1.0849282814597672,0.1322865959028512,12,-0.07499980926513672,-0.4824995994567871,-0.8556246757507324,-0.4987497329711914,2.387500762939453,4,0.2062430393467536,1.9600067138671875,11.3125,6.222226931717035,11.162500381469727,1.4489840404826781,11.077500343322754,0.2062430393467536 1945,2006-01-02,11.149999618530273,11.274999618530273,11.149999618530273,11.225000381469727,106000.0,-0.005574136198560953,-2.3332994252581254,0.6666723180604521,55.9471084324189,61.26796359460174,-0.013446596744842054,-0.1395506491273668,-0.5369568618218867,-0.5587349201837579,11.214049699796016,0.125,0.18870529211839226,0.10687470436096191,-0.1594150261728977,0.37316443489482154,-0.0262701609059679,0.24001956962789173,-0.4352090518462255,46.15375586510074,-18.61041479356313,0.1331448652669302,1,4.76837158203125e-07,-0.4199995994567871,-0.8024997711181641,-0.4362497329711914,2.4125003814697266,0,0.19730949221587912,2.2888738185055613,11.212499618530273,1.9600067138671875,11.3125,6.222226931717035,11.162500381469727,0.19730949221587912 1946,2006-01-03,11.112500190734863,11.234999656677246,11.050000190734863,11.234999656677246,656800.0,-0.003363177495817049,2.0204126119112495,1.6333095976806877,57.99088825968547,61.14696313315199,0.038266978541345864,-0.08743504159496851,-0.49025120610434847,-0.5147114916545039,10.884447181243964,0.1849994659423828,0.17454913639984326,0.057250261306762695,-0.19768993038275262,0.312190452996278,-0.07021983453799585,0.18472035715152124,-0.3366886997927061,34.61546361803726,-30.441068402163673,0.12747009584475788,1,0.04999971389770508,-0.38125038146972656,-0.8093750476837158,-0.39875030517578125,2.7375001907348633,1,0.19010125124642774,-2.3332994252581254,11.149999618530273,2.2888738185055613,11.212499618530273,1.9600067138671875,11.3125,0.19010125124642774 1947,2006-01-04,11.199999809265137,11.212499618530273,11.0625,11.172499656677246,2883600.0,0.007873981284898246,4.714296094459582,-0.22449202024133905,60.25920204329646,61.83397757938398,-0.0309297428194526,-0.15948384095059964,-0.5670962564538176,-0.5917190422538088,10.53703253302797,0.14999961853027344,0.1529633047886012,0.1297498703002926,-0.12201181497314373,0.38151155557372896,0.0038690276635744425,0.2556307129370108,-0.3692694864906816,54.54539149252007,-10.808036954387788,0.12588084263671842,1,-0.03749990463256836,-0.4499998092651367,-0.8968746662139893,-0.4862499237060547,2.8124999999999982,2,0.20982146620446396,2.0204126119112495,11.112500190734863,-2.3332994252581254,11.149999618530273,2.2888738185055613,11.212499618530273,0.20982146620446396 1948,2006-01-05,12.3100004196167,12.3100004196167,11.5649995803833,11.5649995803833,5636000.0,0.09910719904060361,1.0,27.090789291163823,84.85918299181631,64.21092784645865,-1.0634687216550187,-1.224150893077553,-1.640026165686125,-1.6821117263705538,10.669646124959932,1.1100006103515625,0.16944114708323532,1.1711254596710212,0.568282269410842,1.7739686499312004,0.8697038645409307,1.4725470548011117,-1.4298431481931768,100.0,29.236668361367407,0.3014215951300898,1,-0.6550002098083496,-1.067500114440918,-1.994375467300415,-1.5962505340576172,1.8649997711181658,3,0.09159216425261563,4.714296094459582,11.199999809265137,2.0204126119112495,11.112500190734863,-2.3332994252581254,11.149999618530273,0.09159216425261563 1949,2006-01-06,12.49250030517578,12.8125,12.255000114440918,12.327500343322756,3183200.0,0.014825335445826315,-2.5967685866258123,0.22147620937287507,84.91230653228216,65.95829207677934,-1.1659597676128968,-1.3494288732959827,-1.777331724227059,-1.8434240439399279,11.114075238013742,0.557499885559082,0.20951235678364633,1.2733753204345692,0.4315033009721123,2.115247339897026,0.8524393107033408,1.6943113301657977,-1.4407618559690754,81.84398698132952,11.51566849818633,0.4209360097312287,1,-0.5862503051757795,-0.9987502098083478,-2.0706253051757795,-1.7787504196166974,1.732500076293947,4,0.0956573676711554,1.0,12.3100004196167,4.714296094459582,11.199999809265137,2.0204126119112495,11.112500190734863,0.0956573676711554 1950,2006-01-09,12.600000381469727,12.625,12.425000190734865,12.5,1330400.0,0.00860516899482544,1.6666709052299395,0.6060630581163613,85.32426022406472,68.84791876943011,-1.1778487482513018,-1.4028392234122542,-1.844548855354386,-1.927419387176771,12.375259240346967,0.19999980926513494,0.2623978749169247,1.3008753776550286,0.2649566242062509,2.3367941311038063,0.7829160009306388,1.8188347543794183,-1.3017553151519614,87.94328275026176,19.624916201394356,0.5179593767243892,1,-0.6937503814697266,-1.106250286102295,-2.0768752098083496,-1.8862504959106445,1.7874994277954084,0,0.0793650769622718,-2.5967685866258123,12.49250030517578,1.0,12.3100004196167,4.714296094459582,11.199999809265137,0.0793650769622718 1951,2006-01-10,12.375,12.612500190734865,12.197500228881836,12.612500190734865,1528400.0,-0.01785717259188535,2.4947337142673205,-2.3749928474699296,77.2585747526388,70.62664717822483,-0.8375165036270449,-1.1285903915181947,-1.583225538362253,-1.6769901738139552,13.385347884359941,0.4149999618530291,0.29751562344226734,1.0078750133514411,-0.12364995990196448,2.1393999866048468,0.44211252672473833,1.573637499978144,-0.8647592429667217,75.0,8.51518983257499,0.5657624866267024,1,-0.44374990463256836,-0.625,-1.8056247234344482,-1.661250114440918,2.0249996185302734,1,0.09595959595959602,1.6666709052299395,12.600000381469727,-2.5967685866258123,12.49250030517578,1.0,12.3100004196167,0.09595959595959602 1952,2006-01-11,12.712499618530273,12.712499618530273,12.4375,12.475000381469727,1690000.0,0.027272696446890787,1.3157937005091633,-0.9999959845324115,79.75970923675354,71.78681481153015,-1.041557659080075,-1.3979678032781262,-1.890531250868527,-1.9883571415025916,14.385527379508604,0.33749961853027344,0.34191796295878163,1.2566246509551995,-0.004083648114100669,2.5173329500244996,0.6262705014205494,1.8869788004898496,-1.019942567481655,91.98394005346691,24.599829533560438,0.6303541495346496,1,-0.7812495231628418,-0.9624996185302734,-2.136249303817749,-1.9987497329711914,1.5875005722045916,2,0.08947892209030117,2.4947337142673205,12.375,1.6666709052299395,12.600000381469727,-2.5967685866258123,12.49250030517578,0.08947892209030117 1953,2006-01-12,12.600000381469727,12.75,12.512499809265135,12.737500190734865,953200.0,-0.008849497772771886,1.9230895635384302,-0.5789484251272983,75.73532015602402,73.5607280698867,-0.8126825655225183,-1.2189998149812045,-1.7509406944915362,-1.8553034476323074,15.207503326562016,0.23750019073486506,0.4099681625955931,1.0622503757476807,-0.2739747875284557,2.398475539023817,0.39413779410961247,1.7303629573857489,-0.7506513175679146,65.4472036397808,-0.5964877696490447,0.6681125816380686,1,-0.6687502861022949,-0.8500003814697266,-1.9937500953674316,-1.8862504959106445,1.6374998092651385,3,0.11210312579614756,1.3157937005091633,12.712499618530273,2.4947337142673205,12.375,1.6666709052299395,12.600000381469727,0.11210312579614756 1954,2006-01-13,12.5,12.600000381469727,12.375,12.600000381469727,1008000.0,-0.007936537971601432,3.4999904632932157,0.7272765104488077,73.04965906127968,75.46101147309346,-0.5708779935720614,-1.0404214697737402,-1.6221151858994443,-1.739113220968088,15.394823530866525,0.22500038146972656,0.47485478111522994,0.8784999847412109,-0.47941985942517107,2.236419828907593,0.19954006265801993,1.557459906824402,-0.5158098050444408,54.751112476654384,-10.173090129074524,0.6789599220831914,1,-0.5687499046325684,-0.75,-1.893749713897705,-1.786250114440918,1.75,4,0.13400001525878924,1.9230895635384302,12.600000381469727,1.3157937005091633,12.712499618530273,2.4947337142673205,12.375,0.13400001525878924 1955,2006-01-16,12.5,12.5625,12.425000190734865,12.5,1242000.0,0.0,1.199996948242159,-0.0,76.36700720833025,77.50280246738733,-0.4014596955061478,-0.9721246900878242,-1.5939046506933554,-1.7218409040433382,15.592266751774202,0.13749980926513494,0.5238840276080481,0.8034999847412116,-0.5754198743348127,2.182419843817236,0.11404005520319949,1.4929599142792238,-0.3998464323382187,54.751112476654384,-13.801470424706906,0.6894599295380125,1,-0.5625,-0.75,-1.8931248188018799,-1.786250114440918,1.8500003814697266,0,0.13800003051757814,3.4999904632932157,12.5,1.9230895635384302,12.600000381469727,1.3157937005091633,12.712499618530273,0.13800003051757814 1956,2006-01-17,12.4399995803833,12.587499618530273,12.4399995803833,12.550000190734865,2416000.0,-0.004800033569335893,-1.6818039950062422,-100.0,73.90082999116089,79.01853890603891,-0.14902186555070074,-0.8458182658731577,-1.505003330134702,-1.647935141741062,16.17217109942383,0.14750003814697266,0.6003598244897823,0.6738745689392083,-0.7076868840900836,2.0554360219685,-0.016906157575437675,1.3646552954538542,-0.24011751219416944,17.333221435546875,-50.84808206203142,0.6907807265146458,1,-0.2512497901916504,-0.6899995803833008,-1.807499647140503,-1.7262496948242188,2.322500228881834,1,0.15655147062487496,1.199996948242159,12.5,3.4999904632932157,12.5,1.9230895635384302,12.600000381469727,0.15655147062487496 1957,2006-01-18,12.1274995803833,12.4375,11.875,12.4375,1113200.0,-0.02512057962548353,2.6290273458049156,2.8181699958384896,64.37389011317272,76.7423952528563,0.3451791543262406,-0.4737285438928218,-1.1662348646604954,-1.3230062152115618,16.30318757322564,0.5649995803833008,0.6885036778171241,0.30812458992004466,-1.0409627778093515,1.6572119576494408,-0.36641909394465344,0.9826682737847428,0.6850004196166992,28.85709490094866,-33.841177436975535,0.6745436838646978,1,0.21625041961669922,-0.3774995803833008,-1.494999647140503,-1.4137496948242188,2.910000801086426,2,0.1873840541559637,-1.6818039950062422,12.4399995803833,1.199996948242159,12.5,3.4999904632932157,12.5,0.1873840541559637 1958,2006-01-19,12.297499656677244,12.369999885559082,12.074999809265135,12.137499809265135,992400.0,0.014017735079449034,-1.0701770823573629,-0.5161278414072522,68.6747011683414,74.9382168790851,0.1935759442506697,-0.5793136558914842,-1.3096255242509756,-1.4805004998756193,17.208356960391047,0.2950000762939471,0.7921405560835577,0.4183746814727769,-0.9025872187434967,1.7393365816890505,-0.242106268635359,1.0788556315809128,0.49625034332275497,58.27578405141659,-3.9140420754017455,0.6604809501081367,1,0.015000343322755683,-0.5474996566772443,-1.6649997234344465,-1.608749866485594,3.2400007247924822,3,0.16283802317248375,2.6290273458049156,12.1274995803833,-1.6818039950062422,12.4399995803833,1.199996948242159,12.5,0.16283802317248375 1959,2006-01-20,12.287500381469727,12.3725004196167,12.265000343322756,12.297499656677244,745600.0,-0.0008131144937327806,-2.909139775623985,-0.06249552964736748,69.9386706126453,73.22870692226073,0.19158513437589342,-0.5098020144094999,-1.271939623082961,-1.4593636628905475,18.164896263772995,0.10750007629394354,0.8972155392402961,0.35400037765503,-0.9384793467395038,1.6464801020495639,-0.292239484542236,1.000240239852296,0.48787461853027203,57.89482137837801,-6.0622441865202745,0.6462398621972666,1,0.024999618530273438,-0.5375003814697266,-1.6550004482269287,-1.5987505912780762,3.2624998092651385,4,0.15869784323309988,-1.0701770823573629,12.297499656677244,2.6290273458049156,12.1274995803833,-1.6818039950062422,12.4399995803833,0.15869784323309988 1960,2006-01-23,12.077500343322756,12.225000381469727,11.989999771118164,12.114999771118164,1469200.0,-0.01709054173977187,-1.2117644946886093,3.750214592275167,65.95041775669296,71.97224503382229,0.3572420039023054,-0.2431579707484275,-1.0349134359211583,-1.2410506019221206,19.041194271063976,0.2975006103515625,0.8419259515749751,0.10012531280517756,-1.1462679201820531,1.3465185457924083,-0.5230713036884378,0.7233219292987929,0.6798671566772434,28.42111603378376,-37.62619255530237,0.6231966164936149,1,0.23499965667724432,-0.2462501525878924,-1.3168754577636737,-1.4487504959106463,2.8599996566772443,0,0.1798799085009628,-2.909139775623985,12.287500381469727,-1.0701770823573629,12.297499656677244,2.6290273458049156,12.1274995803833,0.1798799085009628 1961,2006-01-24,12.112500190734865,12.212499618530273,12.037500381469727,12.037500381469727,958000.0,0.002897938018396218,-3.6666581895400734,-2.0000254317033033,65.34904000523605,70.3710595636537,0.3141242611052224,-0.2072693353327768,-1.0395053437088428,-1.2672100111726916,19.344143981944327,0.17499923706054688,0.7703136527680261,0.08337516784668075,-1.0894782627086155,1.256228598401977,-0.5030515474309674,0.6698018831243289,0.6272199592651333,42.22225613064268,-24.235678230769764,0.5864267152776478,1,0.19999980926513494,-0.2312502861022967,-1.351875305175783,-1.586250305175783,3.4250001907348615,1,0.1847265350258882,-1.2117644946886093,12.077500343322756,-2.909139775623985,12.287500381469727,-1.0701770823573629,12.297499656677244,0.1847265350258882 1962,2006-01-25,12.375,12.375,12.0,12.125,1140800.0,0.021671810537177816,2.0,3.3333418104598476,51.529402577749174,67.6815131660676,-0.001435444176907552,-0.39450043851286054,-1.2643738365353823,-1.5194927063022412,19.477472641547923,0.375,0.6889714944793308,0.28524999618530344,-0.8225323327913916,1.3930323251619985,-0.26864116830304496,0.8391411606736519,0.34742574699999906,100.0,36.224055645803574,0.5538911644883476,1,-0.13749980926513672,-0.4812498092651367,-1.614375114440918,-1.848750114440918,2.699999809265135,2,0.19292927751637445,-3.6666581895400734,12.112500190734865,-1.2117644946886093,12.077500343322756,-2.909139775623985,12.287500381469727,0.19292927751637445 1963,2006-01-26,12.8125,12.8125,12.422499656677244,12.4350004196167,1925600.0,0.03535353535353525,1.0662292812445622,1.5099983215332031,56.72268503492137,65.86740494091667,-0.45329079764521296,-0.752440327315341,-1.6559650177138856,-1.941932344945224,20.729126341424937,0.4375,0.6473581999657121,0.6477499961853024,-0.44141801158101046,1.7369180039516152,0.10316599230214685,1.192334000068458,-0.9375,100.0,36.91875208641002,0.5445840038831561,1,-0.46875,-0.90625,-2.044374942779541,-2.286250114440918,2.137499809265135,3,0.17365856635861276,2.0,12.375,-3.6666581895400734,12.112500190734865,-1.2117644946886093,12.077500343322756,0.17365856635861276 1964,2006-01-27,13.524999618530273,13.600000381469727,12.899999618530273,12.899999618530273,3494800.0,0.055609726324314046,-1.24000244140625,1.655630979418296,65.49413130615423,64.65930761845267,-1.1232227437729136,-1.3521350123801419,-2.314538872806189,-2.6336784364101646,22.618241098588694,0.7875003814697266,0.5779253233706871,1.2446246147155762,0.09196376497590286,2.3972854644552495,0.6682941898457404,1.820955039585412,-1.6312496185302727,95.34156928530135,33.942649215728906,0.5763304248698364,1,-0.7874994277954102,-1.2249994277954102,-2.669374465942383,-2.9737496376037598,1.5250005722045916,4,0.14879858186333506,1.0662292812445622,12.8125,2.0,12.375,-3.6666581895400734,12.112500190734865,0.14879858186333506 1965,2006-01-30,13.350000381469727,13.487500190734865,13.274999618530273,13.487500190734865,1288800.0,-0.012938945803797619,2.090921701496003,-0.2199996948242216,66.60990106473687,63.84920440440557,-0.9107457913541843,-1.0581166671752786,-2.0898399319904026,-2.4377346436097262,24.60944596462809,0.25,0.5240936621764796,0.9596253395080563,-0.15820415346880345,2.077454832484916,0.4007105930196264,1.5185400859964862,-1.388000366210937,84.37500372528942,23.676340664722204,0.5589147464884296,1,-0.6125001907348633,-1.0500001907348633,-2.494375228881836,-2.798750400543213,1.5124998092651385,0,0.16479398849447358,-1.24000244140625,13.524999618530273,1.0662292812445622,12.8125,2.0,12.375,0.16479398849447358 1966,2006-01-31,13.225000381469727,13.337499618530273,13.0625,13.3125,1113600.0,-0.009363295612598188,3.0000277434837495,0.6363617447755833,59.41232600028166,63.29791950297322,-0.7405611603061573,-0.8081743202215907,-1.9136337808788166,-2.2893104831198166,26.025611308518286,0.28750038146972656,0.480328807321305,0.7290003299713135,-0.2737149995384094,1.7317156594810363,0.22764266521645204,1.230357994726175,-1.1974803515624988,76.56250558793411,19.00242552278401,0.5013576647548615,1,-0.43000030517578125,-0.9250001907348633,-2.369375228881836,-2.673750400543213,1.3999996185302734,1,0.12948957044490905,2.090921701496003,13.350000381469727,-1.24000244140625,13.524999618530273,1.0662292812445622,12.8125,0.12948957044490905 1967,2006-02-01,13.550000190734865,13.550000190734865,13.149999618530273,13.162500381469727,813600.0,0.024574654056003897,1.064520098542283,-4.428588555858331,66.18399132562104,63.02117396489317,-0.9415759971049358,-0.9993270661697498,-2.182433959649355,-2.58815969298721,27.644447715361597,0.4000005722045916,0.43716355904717474,0.9365001201629664,0.026785852915816477,1.8462143874101162,0.4816429865393914,1.3913572537865413,-1.4595809467651382,95.75370191439386,37.572338176715554,0.4548571336235745,2,-0.7550001144409197,-1.2500000000000018,-2.6943750381469744,-2.9987502098083514,1.324999809265135,2,0.1466789788013334,3.0000277434837495,13.225000381469727,2.090921701496003,13.350000381469727,-1.24000244140625,13.524999618530273,0.1466789788013334 1968,2006-02-02,13.4375,13.5625,13.412500381469727,13.524999618530273,568800.0,-0.008302596985333643,-1.1818307924926132,-0.22580557832069456,65.90331694425429,62.57280133507196,-0.7267907030503711,-0.8411527626183464,-2.01267375148905,-2.4496980136119593,27.104505162575578,0.14999961853027344,0.40603319911948255,0.7676249504089352,-0.20074930396482316,1.7359992047826935,0.2834378232220569,1.2518120775958135,-1.2866975105302725,76.78568509163438,17.419816429746135,0.4841871271868788,2,-0.6424999237060547,-1.112499713897705,-2.5818748474121094,-2.8862500190734863,1.449999809265135,3,0.12186045092205666,1.064520098542283,13.550000190734865,3.0000277434837495,13.225000381469727,2.090921701496003,13.350000381469727,0.12186045092205666 1969,2006-02-03,13.6875,13.6875,13.425000190734865,13.4375,1151600.0,0.018604651162790642,1.0999984741210795,-2.8571553133514986,68.56920443089699,62.86377763220574,-0.8463154933116837,-1.0509171549456386,-2.201328134702674,-2.675811421874428,25.736428039596927,0.26249980926513494,0.4375134010493227,0.9578749656677239,-0.10706919740948706,2.022819128744935,0.4254028841291184,1.4903470472063294,-1.4787295948502717,100.0,38.395955182542735,0.5324720815386059,2,-0.84375,-1.3187499046325684,-2.7849998474121094,-3.130000114440918,1.0625,4,0.09223742898740706,-1.1818307924926132,13.4375,1.064520098542283,13.550000190734865,3.0000277434837495,13.225000381469727,0.09223742898740706 1970,2006-02-06,13.600000381469727,13.737500190734865,13.5,13.675000190734865,1138000.0,-0.006392666193992591,1.375004172329089,-0.299999237060554,67.98452237144241,63.15660900622867,-0.5812635467971496,-0.9324668513968675,-2.0458678728198976,-2.5670466712683577,24.323925522346592,0.23750019073486506,0.443906192444544,0.8203753471374515,-0.31078656402599236,1.9515372583008954,0.2547943915557287,1.3859563027191744,-1.3025062006289811,79.62966364269558,11.912366316296001,0.5655809555817222,2,-0.7312502861022949,-1.2062501907348633,-2.666250467300415,-3.036250591278076,1.2374992370605469,0,0.10661763004365743,1.0999984741210795,13.6875,-1.1818307924926132,13.4375,1.064520098542283,13.550000190734865,0.10661763004365743 1971,2006-02-07,13.5625,13.6875,13.425000190734865,13.587499618530273,924000.0,-0.002757380913078644,1.3333276819395425,0.33332909477002887,74.32205830865905,65.6891263096631,-0.35363940026004315,-0.8447512981274237,-1.946533724967665,-2.5072853859956723,23.65710969899444,0.26249980926513494,0.4527128630204835,0.7234999656677239,-0.44236709455003265,1.8893670258854804,0.14056643555884563,1.3064334957766022,-1.1498053383677256,70.21276250367244,-2.320117695654531,0.5829335301088783,2,-0.4825000762939453,-1.1687498092651367,-2.622499942779541,-2.9987502098083496,1.25,1,0.0958525486256121,1.375004172329089,13.600000381469727,1.0999984741210795,13.6875,-1.1818307924926132,13.4375,0.0958525486256121 1972,2006-02-08,13.850000381469727,13.949999809265135,13.425000190734865,13.537500381469727,2039600.0,0.021198184808827847,1.0487835740629783,-12.500190737773709,75.30565007671375,67.75390020319558,-0.4580797612238978,-1.0990103803323201,-2.175724774483797,-2.7711859136464625,22.931049306500196,0.5249996185302699,0.5031818892943374,0.9541253089904789,-0.2938492569959923,2.20209987497695,0.3301380259972433,1.5781125919837145,-1.331321277509245,81.395435488078,6.767523193579862,0.6239872829932357,2,-0.4250006675720215,-1.3437504768371582,-2.903125524520874,-3.286250591278076,0.8874998092651385,2,0.05595664961620983,1.3333276819395425,13.5625,1.375004172329089,13.600000381469727,1.0999984741210795,13.6875,0.05595664961620983 1973,2006-02-09,14.012499809265135,14.037500381469727,13.850000381469727,13.850000381469727,349852.0,0.011732810347992562,-1.3077004337032625,0.5199981689453068,76.78571904562622,69.00852106313691,-0.4832804162254334,-1.2124247739799099,-2.285286848805674,-2.9076635114927285,22.147054407481683,0.1875,0.5695380577683657,1.0459997653961164,-0.28835548563274216,2.380355016424975,0.378822139881688,1.7131773909105448,-1.3506886347741887,95.9182751968458,18.381692040119987,0.6671776255144289,2,-0.46249961853027166,-1.2112498283386213,-3.0562498569488508,-3.4487500190734846,0.5875005722045916,3,0.06155219999821693,1.0487835740629783,13.850000381469727,1.3333276819395425,13.5625,1.375004172329089,13.600000381469727,0.06155219999821693 1974,2006-02-10,14.175000190734865,14.199999809265135,14.0,14.037500381469727,1309600.0,0.011596815963007767,1.1333421495674325,0.8461556519340785,83.0575367206095,70.83603613601166,-0.6077983791743904,-1.3101777357366462,-2.3967864425063787,-3.0434518890625544,21.963935784459153,0.19999980926513494,0.6853895257781879,1.1247501373291033,-0.29391956777466177,2.5434198424328684,0.41541528477722167,1.834084989880985,-1.3481063114064646,96.77424118250796,12.486837326002643,0.7093348525518823,2,-0.5437502861022967,-1.1375002861022967,-2.7262499332427996,-3.1187500953674334,0.6125001907348615,4,0.05026452267675996,-1.3077004337032625,14.012499809265135,1.0487835740629783,13.850000381469727,1.3333276819395425,13.5625,0.05026452267675996 1975,2006-02-13,14.225000381469727,14.300000190734865,14.100000381469727,14.1875,1136000.0,0.0035273502689292524,1.1333312988281035,0.2727304253740107,83.13726780828368,73.4721407813452,-0.5818106887979759,-1.2904827840548414,-2.3915742818967196,-3.0653797812066053,21.824574415936777,0.1999998092651385,0.7655722570168546,1.0885003089904792,-0.3974652374019918,2.5744658553829503,0.3455175357942437,1.8314830821867147,-1.2058716719501827,91.42859322684131,1.7450392193238997,0.7429827731962352,2,-0.5000004768371582,-1.137500286102295,-2.5250003337860107,-2.9175004959106445,0.7374992370605469,0,0.036906826323475306,1.1333421495674325,14.175000190734865,-1.3077004337032625,14.012499809265135,1.0487835740629783,13.850000381469727,0.036906826323475306 1976,2006-02-14,14.387499809265135,14.725000381469727,14.0,14.300000190734865,3387600.0,0.011423509556252043,-1.1090920188210227,2.3332994252580304,82.59110412212962,75.2951533142906,-0.6281218007182066,-1.3698315111051773,-2.493336291766145,-3.2011716564045827,21.826034166252388,0.7250003814697266,0.7650182588090217,1.1536247253417944,-0.39412026745356066,2.7013697181371494,0.37975222894411687,1.927497221739472,-1.1634316627511403,74.03842133178381,-13.747793941660248,0.7738724963976773,2,-0.3187494277954084,-1.0874996185302717,-2.687499761581419,-3.079999923706053,0.6000003814697301,1,0.031277137461739546,1.1333312988281035,14.225000381469727,1.1333421495674325,14.175000190734865,-1.3077004337032625,14.012499809265135,0.031277137461739546 1977,2006-02-15,14.399999618530273,14.774999618530273,14.3125,14.550000190734865,1273600.0,0.0008687964852023278,-1.8461531689882538,-1.7142997275205258,79.81221649440221,76.8405865976404,-0.5669949732530934,-1.2683827096014326,-2.4446682892700764,-3.1895740009285873,23.89200821441122,0.46249961853027344,0.7783084104335778,1.052499532699585,-0.48689618108208244,2.5918952464812524,0.2828016758087504,1.8221973895904195,-0.9057636697242479,59.459426021618015,-25.675497953282843,0.769697856890834,2,-0.2999997138977051,-1.0749998092651367,-2.5593745708465576,-2.999999523162842,0.7250003814697266,2,0.02864586058314278,-1.1090920188210227,14.387499809265135,1.1333312988281035,14.225000381469727,1.1333421495674325,14.175000190734865,0.02864586058314278 1978,2006-02-16,14.300000190734865,14.5625,14.0,14.387499809265135,1328000.0,-0.00694440489197834,1.5714285714285714,0.5833285649799105,68.90246880900868,76.87761597298613,-0.37077451942001893,-1.0652866527867442,-2.284610838367799,-3.066692156017348,25.669450424841,0.5625,0.8330922748652423,0.8523750782012964,-0.6597176616668623,2.364467818069455,0.09632870826721707,1.6084214481353758,-0.5496115079839896,38.70972108396545,-43.26968651216468,0.7560463699340798,2,-0.2000002861022967,-0.9750003814697283,-2.4593751430511492,-2.886250019073488,0.9124994277954084,3,0.030594405186334273,-1.8461531689882538,14.399999618530273,-1.1090920188210227,14.387499809265135,1.1333312988281035,14.225000381469727,0.030594405186334273 1979,2006-02-17,14.237500190734865,14.5,14.199999809265135,14.5,987600.0,-0.004370629312333452,1.285717399755146,3.0000108991826626,72.9032321576677,77.42413928256671,-0.2481478020936354,-0.8950993220404815,-2.15992890218309,-2.983197247412104,27.53591827726794,0.30000019073486506,0.8402615396314026,0.6923750877380392,-0.7548294364940951,2.1395796119701735,-0.03122717437802791,1.4159773498541064,-0.28218932082810966,30.645200985423156,-48.923134413443904,0.7236022621160674,2,-0.1375002861022967,-0.9125003814697283,-2.3968751430511492,-2.763750076293947,0.9499998092651349,4,0.02546094369647567,1.5714285714285714,14.300000190734865,-1.8461531689882538,14.399999618530273,-1.1090920188210227,14.387499809265135,0.02546094369647567 1980,2006-02-20,14.25,14.350000381469727,14.175000190734865,14.350000381469727,545200.0,0.0008779497171329531,2.49999046329318,0.38095411097507625,78.08219893919996,77.84193268596016,-0.17740486651291043,-0.7762969313911565,-2.1124462418390344,-2.98100277277109,29.849284500661312,0.1750001907348615,0.861118865272136,0.5962499141693112,-0.706002619215095,1.8985024475537173,-0.0548763525228928,1.2473761808615151,-0.25,32.25808039416917,-45.72042804504066,0.6511262666922035,2,-0.15000009536743164,-0.9250001907348633,-2.409374952316284,-2.776249885559082,0.7375001907348651,0,0.0377193250154193,1.285717399755146,14.237500190734865,1.5714285714285714,14.300000190734865,-1.8461531689882538,14.399999618530273,0.0377193250154193 1981,2006-02-21,14.350000381469727,14.462499618530273,14.274999618530273,14.337499618530273,832800.0,0.007017570629454406,-1.727257594673325,-0.12500715253008832,75.0000149011665,77.80797322201046,-0.17204300673969541,-0.7379075066691421,-2.1505490118293302,-3.066775726831109,32.35474225634542,0.21249961853027344,0.8540653339586175,0.5843752861022953,-0.5314756535960132,1.7002262258006038,0.026449816253141023,1.1423007559514495,-0.19500045776367259,45.161361773761264,-29.305942596403433,0.5579254698491545,2,-0.03750038146972656,-1.0250005722045898,-2.5062503814697266,-2.8762502670288086,0.7124996185302734,1,0.0426828725281061,2.49999046329318,14.25,1.285717399755146,14.237500190734865,1.5714285714285714,14.300000190734865,0.0426828725281061 1982,2006-02-22,14.762499809265135,14.762499809265135,14.050000190734865,14.462499618530273,848400.0,0.02874560396026693,3.7499944369033904,23.998550503509165,84.868440535604,78.70605338756354,-0.493376014154169,-1.0143781396251672,-2.492582904139658,-3.460987740122219,35.13180462515597,0.7124996185302699,0.8693531107941581,0.8774997234344468,-0.11608485994905315,1.8710843068179468,0.3807074317426977,1.374292015126196,0.012499809265138495,100.0,24.75911162981609,0.49679229169174977,2,-0.3749999999999982,-1.4374999999999982,-2.7931249141693097,-3.288749694824217,0.3249998092651385,2,0.01524134695185686,-1.727257594673325,14.350000381469727,2.49999046329318,14.25,1.285717399755146,14.237500190734865,0.01524134695185686 1983,2006-02-23,15.037500381469727,15.212499618530273,14.675000190734865,14.75,1529600.0,0.01862832011906268,-1.4571402413504582,0.9583339956067488,85.06495887061143,78.92910029311932,-0.6791050436962323,-1.1743500089687728,-2.6932754992189523,-3.711445328088292,37.114159718987935,0.5374994277954084,0.8833069571222278,1.0412502765655525,0.055059497214420716,2.027441055916684,0.5481548868899875,1.5343456662411175,-0.9875001907348615,84.94629477862027,12.306973235563063,0.49309538967556565,2,-0.43125057220458984,-1.4362506866455078,-2.9906253814697266,-3.5637502670288086,0.17499923706054688,3,0.005818760851909799,3.7499944369033904,14.762499809265135,-1.727257594673325,14.350000381469727,2.49999046329318,14.25,0.005818760851909799 1984,2006-02-24,15.537500381469727,15.612500190734865,15.100000381469727,15.100000381469727,3212800.0,0.033250206970311114,-1.3428562709263474,1.5217371113160356,91.44385703083506,79.85205465118058,-1.0789751733242348,-1.5977662819366465,-3.1071927008896836,-4.182148982055232,37.88429343875183,0.5749998092651385,0.8870797707625542,1.4406252384185798,0.26449548983587334,2.6167549870012863,0.8525603641272266,2.028690112709933,-1.4875001907348615,95.20001220703114,22.476436385877093,0.5880648742913531,2,-0.7312502861022949,-1.736250400543213,-3.5062503814697266,-4.063750267028809,-0.21250057220459162,4,-0.02091718455093683,-1.4571402413504582,15.037500381469727,3.7499944369033904,14.762499809265135,-1.727257594673325,14.350000381469727,-0.02091718455093683 1985,2006-02-27,15.550000190734865,15.975000381469727,15.375,15.6875,2046000.0,0.0008044929337569506,-1.4615390634628438,-0.31428527832030845,92.97299481902044,81.00559806194622,-0.9876166225779226,-1.5146539627011606,-3.037331264468067,-4.165900461666778,38.81168580677433,0.6000003814697266,0.873933085267252,1.34312505722046,0.054932838169531095,2.631317276271389,0.6990289476949965,1.9872211667459236,-1.4375,77.92207020132193,4.67926871087721,0.6440961095254641,2,-0.5625000000000018,-1.5675001144409197,-3.518750190734865,-4.076250076293947,-0.17500019073486506,0,-0.023311909086075278,-1.3428562709263474,15.537500381469727,-1.4571402413504582,15.037500381469727,3.7499944369033904,14.762499809265135,-0.023311909086075278 1986,2006-02-28,14.9375,15.537500381469727,14.625,15.5,3142800.0,-0.039389079306880626,1.8627428687685872,4.090914765673278,70.61611545773857,79.98380905787248,-0.3228449138175531,-0.8087441855112658,-2.349420313491237,-3.5301970587612708,39.677067652641476,0.9250001907348651,0.8137968314910147,0.6449998855590824,-0.5951561392141933,1.885155910332358,0.02492187317244543,1.2650778979457193,-0.7132497978210424,46.10388162747845,-25.02918571982368,0.6200780123866376,2,0.05000019073486328,-0.9499998092651367,-2.8656249046325684,-3.463749885559082,0.48750019073486506,1,0.0033472931035893883,-1.4615390634628438,15.550000190734865,-1.3428562709263474,15.537500381469727,-1.4571402413504582,15.037500381469727,0.0033472931035893883 1987,2006-03-01,15.537500381469727,15.699999809265135,14.662500381469727,15.037500381469727,3227600.0,0.040167389554458754,1.515153616916016,-0.8888888888888888,74.79675880970275,80.63873016906072,-0.8320177979156895,-1.3198826134717745,-2.8659666512331867,-4.1011939603586605,40.29844476673506,1.0374994277954084,0.765350865685722,1.1456252574920658,-0.16076791015465197,2.4520184251387835,0.4924286736687069,1.7988218413154247,-1.208205168533322,67.59260174995656,-0.3885608255243227,0.6531965838233592,3,-0.5250000953674316,-1.5500001907348633,-3.4406254291534424,-4.063750267028809,-0.08750057220459162,2,-0.030571222513771867,1.8627428687685872,14.9375,-1.4615390634628438,15.550000190734865,-1.3428562709263474,15.537500381469727,-0.030571222513771867 1988,2006-03-02,15.074999809265135,15.725000381469727,14.949999809265135,15.550000190734865,1384400.0,-0.02976672958001514,-1.1379314880731524,-0.9500007629394602,63.33332768192993,79.5754074495343,-0.2771699142058175,-0.7677790414549239,-2.3249552063746286,-3.6072947298281566,40.943382401744834,0.7750005722045916,0.701391220722968,0.601249694824217,-0.6576894527680128,1.8601888424164468,-0.028219878971897927,1.2307192686203319,-0.6469622862167306,33.33330978582587,-29.724907598462714,0.6294695737961145,3,-0.06249952316284002,-0.8762497901916486,-3.0093746185302717,-3.601249694824217,0.2875003814697301,3,0.000829174754447104,1.515153616916016,15.537500381469727,1.8627428687685872,14.9375,-1.4615390634628438,15.550000190734865,0.000829174754447104 1989,2006-03-03,14.949999809265135,15.287500381469727,14.887499809265135,15.037500381469727,1435600.0,-0.008291874068427796,-2.764701130493664,0.18421158301778687,60.50723866488902,77.62263408572196,-0.045229560235089394,-0.5727092410518004,-2.1244213129114744,-3.452860969587503,41.35043994169892,0.4000005722045916,0.6605560830509667,0.4131247043609605,-0.8057907914629414,1.6320402001848624,-0.19633304355099135,1.0225824522729123,-0.4291445147114512,24.074053142956313,-33.9333508023457,0.6094577479119512,3,0.06250047683715998,-0.5124998092651349,-2.824999809265135,-3.476249694824217,0.5500001907348651,4,0.017558515893923765,-1.1379314880731524,15.074999809265135,1.515153616916016,15.537500381469727,1.8627428687685872,14.9375,0.017558515893923765 1990,2006-03-06,15.050000190734865,15.137499809265135,14.887499809265135,15.100000381469727,1606800.0,0.006688988812411534,3.000030517811071,0.5714270144194294,59.77860121417146,75.93136589827806,-0.022144732737150008,-0.5886920018192825,-2.1461684424920318,-3.520271958654698,41.69495192237254,0.25,0.6829552318929704,0.4406250953674338,-0.7144802146881286,1.5957304054229962,-0.1369275596603483,1.0181777503952159,-0.4418961909662187,38.636367577165394,-16.626789935471137,0.5775526550277816,3,-0.037499904632570136,-0.5312500000000018,-2.5312500000000018,-3.182499885559084,0.19999980926513494,0,0.01827239967076988,-2.764701130493664,14.949999809265135,-1.1379314880731524,15.074999809265135,1.515153616916016,15.537500381469727,0.01827239967076988 1991,2006-03-07,14.862500190734865,15.050000190734865,14.699999809265135,15.050000190734865,1564400.0,-0.01245847160290603,2.7333374023437877,3.749985694939957,56.491234363426265,72.77834299025831,0.2745728025129939,-0.3149534447141864,-1.8770314163305706,-3.29974448254816,42.133906564943956,0.3500003814697301,0.7036770643585335,0.18812508583068954,-0.860322301707745,1.2365724733691241,-0.33609860793852775,0.7123487795999068,-0.17238240806415384,18.82351146024833,-34.425488907364155,0.5242236937692176,3,0.4374999999999982,-0.3437500000000018,-2.3437500000000018,-2.994999885559084,0.22499942779540838,1,0.03448274534486617,3.000030517811071,15.050000190734865,-2.764701130493664,14.949999809265135,-1.1379314880731524,15.074999809265135,0.03448274534486617 1992,2006-03-08,14.625,14.975000381469727,14.25,14.899999618530273,2214000.0,-0.015979827598785912,2.411757314101327,1.4666646321614583,54.39188727677906,69.37022392427694,0.5481626633695278,-0.017302357223471176,-1.5617110182923675,-3.0252728322933145,41.7343494054294,0.7250003814697266,0.7141789763399125,-0.08812508583068812,-1.062989409668127,0.8867392380067507,-0.5755572477494066,0.3993070760880304,1.3500003814697266,25.423722238386187,-28.438993445635194,0.4874321619187191,3,0.4875001907348633,-0.0625,-2.0774998664855957,-2.7574996948242188,0.8500003814697266,2,0.05470086774255489,2.7333374023437877,14.862500190734865,3.000030517811071,15.050000190734865,-2.764701130493664,14.949999809265135,0.05470086774255489 1993,2006-03-09,14.875,14.962499618530273,14.524999618530273,14.675000190734865,972400.0,0.017094017094017033,1.3333392673219486,-0.727273042537395,58.199350839392444,65.67638990300554,0.3047339260143005,-0.210147284900982,-1.734216980918804,-3.237829501660716,41.17006651874421,0.4375,0.7422334114960982,0.11874990463256907,-0.800327953326585,1.0378277625917232,-0.34078902434700886,0.578288833612147,1.0655003738403312,60.240941705931995,3.2992072568777715,0.45953892897957727,3,0.23750019073486328,-0.18124961853027344,-2.3274998664855957,-3.0074996948242188,0.6000003814697266,3,0.03865544936236209,2.411757314101327,14.625,2.7333374023437877,14.862500190734865,3.000030517811071,15.050000190734865,0.03865544936236209 1994,2006-03-10,14.887499809265135,14.925000190734865,14.637499809265135,14.925000190734865,1530400.0,0.0008403233119418374,14.333197701031239,-0.1875020861645761,58.199350839392444,61.81265168304688,0.21270322152683896,-0.1755310883144574,-1.664255940349296,-3.2092397357252995,40.31700755683368,0.2875003814697301,0.7103250763192346,0.09562473297119034,-0.7829311117204565,0.9741805776628372,-0.3436531893746331,0.5349026553170138,1.0191905570983888,71.83097986161773,11.28084947539655,0.43927792234582363,3,0.10000038146972834,-0.18749952316284002,-2.327499628067015,-3.0199995040893537,0.5875005722045916,4,0.0319059874092571,1.3333392673219486,14.875,2.411757314101327,14.625,2.7333374023437877,14.862500190734865,0.0319059874092571 1995,2006-03-13,14.75,15.050000190734865,14.625,15.024999618530273,1022800.0,-0.009235923494659737,1.6153796495181578,7.333248563144618,55.09553505608575,60.0881427495299,0.2512060683709709,0.003496288761887456,-1.4421780068866088,-3.0368607620888675,39.34941853647521,0.42500019073486506,0.6519935325142043,-0.0681250572204597,-0.9057862298419348,0.7695361154010154,-0.48695564353119636,0.35070552909027697,1.1235565590362526,62.49998509884222,0.003143527539108959,0.4188305863107375,3,0.23750019073486328,-0.04999971389770508,-2.143749952316284,-2.838749885559082,0.875,0,0.05084745762711873,14.333197701031239,14.887499809265135,1.3333392673219486,14.875,2.411757314101327,14.625,0.05084745762711873 1996,2006-03-14,14.837499618530273,14.875,14.75,14.875,887600.0,0.005932177527476101,5.666598850516251,0.13636521268700713,51.04166363124609,57.448687729701376,0.16542595466119892,-0.05118625530526266,-1.4411300267108231,-3.086941751534992,37.7469503647768,0.125,0.5161180640822227,-0.003125429153442383,-0.8158886715090574,0.8096378132021727,-0.4095070503312499,0.40325619202436513,1.003585809325255,73.43743480743515,15.036580427737292,0.4063816211778072,3,0.15000057220458984,-0.13749933242797852,-2.206249475479126,-2.901249408721924,1.2875003814697266,1,0.02780120586857926,1.6153796495181578,14.75,14.333197701031239,14.887499809265135,1.3333392673219486,14.875,0.02780120586857926 1997,2006-03-15,14.8125,14.925000190734865,14.762499809265135,14.850000381469727,596800.0,-0.0016848942997815808,-1.3636287973366532,1.0,46.641785733603214,55.59407195766508,0.08579097274379599,0.006641909903297716,-1.3288684533570798,-3.024169245427224,36.031676524862654,0.16250038146973012,0.3659577180675626,-0.048750066757202504,-0.8349343012047434,0.7374341676903384,-0.44184218398097386,0.34434205046656885,0.9967637192984178,54.7619177370512,-0.26950430921250046,0.3930921172237709,3,-0.04374980926513672,-0.11249971389770508,-2.075624942779541,-2.8762497901916504,1.4624996185302734,2,0.01856537509065137,5.666598850516251,14.837499618530273,1.6153796495181578,14.75,14.333197701031239,14.887499809265135,0.01856537509065137 1998,2006-03-16,14.737500190734865,15.125,14.5,14.837499618530273,1589200.0,-0.005063278262625093,-1.173913764593295,2.6666242815726093,36.3247839561017,52.9071325455776,0.12056001145134054,0.12237278666636442,-1.2014631532257152,-2.904862736062615,35.10883836804823,0.625,0.30918288465859334,-0.1456248760223371,-0.8892502961345876,0.5980005440899134,-0.5174375860784615,0.22618783403378728,1.0405782541775839,38.00003051757841,-11.456679010404486,0.371812710056125,3,-0.0437502861022967,0.1750001907348615,-1.7718753814697283,-2.6937503814697283,1.4124994277954084,3,0.05004242111552348,-1.3636287973366532,14.8125,5.666598850516251,14.837499618530273,1.6153796495181578,14.75,0.05004242111552348 1999,2006-03-17,14.600000381469727,14.824999809265135,14.550000190734865,14.75,1153200.0,-0.009329927564756257,-1.1999969482421904,1.5000047683988937,34.426233608919134,50.090202811660674,0.22707016818493564,0.3040093748752035,-1.0179585421052693,-2.7208113184798854,34.136128890528425,0.2749996185302699,0.1704883255293197,-0.30124969482421804,-0.994587453069748,0.39208806342131197,-0.647918573946983,0.045419184298546966,1.1475164945444742,16.00006103515625,-28.62265241024852,0.34666887912276495,3,0.08749961853027344,0.3874998092651367,-1.424375295639038,-2.4937500953674316,1.6749992370605469,4,0.05993150528342084,-1.173913764593295,14.737500190734865,-1.3636287973366532,14.8125,5.666598850516251,14.837499618530273,0.05993150528342084 2000,2006-03-20,14.787500381469727,14.800000190734865,14.574999809265135,14.600000381469727,895200.0,0.012842465417875815,1.1176544506377268,-1.2500031789224724,47.142864408947176,49.05149503894077,-0.0017670760250876327,0.16742626206360178,-1.1597920334905272,-2.8637095826700474,33.20248808266204,0.22500038146973012,0.10212562666232472,-0.14062471389770437,-0.7660128327972142,0.4847634050018055,-0.4533187733474602,0.17206934555205144,0.930066157024191,46.00006103515625,1.5000690371506238,0.31269405944975504,3,-0.10000038146972656,0.19999980926513672,-1.4531254768371582,-2.6000003814697266,1.2875003814697266,0,0.04649196836955016,-1.1999969482421904,14.600000381469727,-1.173913764593295,14.737500190734865,-1.3636287973366532,14.8125,0.04649196836955016 2001,2006-03-21,14.962499618530273,14.975000381469727,14.675000190734865,14.850000381469727,845200.0,0.011834267627802708,3.363614925787185,0.5999959309895834,36.93179404438751,47.11148467978616,-0.1800207679473278,0.04286437525414577,-1.2788961664854313,-2.9937144354019587,32.17359222195435,0.3000001907348615,0.05475519743943025,0.0037495613098137426,-0.5593190198625724,0.5668181424821999,-0.27778472927637843,0.2852838518960059,0.725715589193765,73.99993896484375,31.081728445748304,0.28153429058619284,3,-0.14999961853027344,0.025000572204589844,-1.5562496185302734,-2.72499942779541,1.3125,1,0.04427738669074088,1.1176544506377268,14.787500381469727,-1.1999969482421904,14.600000381469727,-1.173913764593295,14.737500190734865,0.04427738669074088 2002,2006-03-22,14.987500190734865,15.074999809265135,14.850000381469727,14.925000190734865,1341200.0,0.0016708820612854058,-1.1176454748632918,0.5555593231833441,47.517739706533355,45.92463899835738,-0.16560863888189736,0.03750758414121513,-1.257438975902284,-2.9784674497248886,30.69868922553368,0.22499942779540838,0.0014759059479221293,0.017500114440919035,-0.5379988514992888,0.5729990803811269,-0.260249368529184,0.2952495974110221,0.6719507128346933,78.00003051757841,32.47028476748273,0.27774948297010366,3,-0.17500019073486506,-1.7763568394002505e-15,-1.3031249046325701,-2.53749990463257,0.9749994277954084,2,0.07589656679159384,3.363614925787185,14.962499618530273,1.1176544506377268,14.787500381469727,-1.1999969482421904,14.600000381469727,0.07589656679159384 2003,2006-03-23,15.125,15.225000381469727,14.800000190734865,15.0,1048400.0,0.009174299083588133,1.6153796495181645,2.0,54.92958654560639,45.56133185460337,-0.2949318259962812,-0.09813215137748443,-1.3422986626260958,-3.0757090936046723,28.673192478779864,0.4250001907348615,-0.02408042642654351,0.1506249427795403,-0.408478965555922,0.7097288511150026,-0.12892701138819085,0.43017689694727146,0.5062618854981675,85.18513285739108,35.41537572877422,0.27955195416773126,3,-0.2624998092651367,-0.13749980926513672,-1.4125001430511475,-2.3937501907348633,1.0249996185302734,3,0.07603303263010064,-1.1176454748632918,14.987500190734865,3.363614925787185,14.962499618530273,1.1176544506377268,14.787500381469727,0.07603303263010064 2004,2006-03-24,15.212499618530273,15.475000381469727,14.925000190734865,15.125,2219600.0,0.005785098745803241,-1.2564145702101113,0.6999969482421875,54.60991833291575,45.50737444091781,-0.37043752704365396,-0.22264346864534446,-1.3718322757011805,-3.1208754099532285,26.290250032963865,0.5500001907348615,-0.02031403498388329,0.25437459945678675,-0.252244432660941,0.7609936315745145,0.0010650833979237717,0.5076841155156497,0.3911370292579299,70.83326710599242,18.843274580852956,0.2533095160588638,3,-0.22499942779541016,-0.19999933242797852,-1.499999761581421,-2.4812498092651367,0.9375,4,0.06162695306549337,1.6153796495181645,15.125,-1.1176454748632918,14.987500190734865,3.363614925787185,14.962499618530273,0.06162695306549337 2005,2006-03-27,15.1875,15.425000190734865,15.175000190734865,15.425000190734865,637600.0,-0.0016433603390084706,1.1052614671715133,-2.7142997275204563,60.15625977890215,46.520107346212924,-0.3093875715966412,-0.2384177103099212,-1.2879620160047764,-3.0538568436991653,23.44720182705459,0.25,-0.05431422554723753,0.24749999046325755,-0.19136813532955443,0.6863681162560695,0.028065927566851556,0.46693405335966354,0.3890639148324393,64.06246088446112,7.551735383050186,0.2194340628964061,3,-0.19999980926513672,-0.17499971389770508,-1.4750001430511475,-2.4562501907348633,0.8000001907348651,0,0.07160491315425666,-1.2564145702101113,15.212499618530273,1.6153796495181645,15.125,-1.1176454748632918,14.987500190734865,0.07160491315425666 2006,2006-03-28,14.987500190734865,15.262499809265135,14.875,15.175000190734865,529600.0,-0.013168711721161186,1.137934481778895,0.7894730501893233,61.600027343800164,48.18213419179036,-0.09596422322473863,-0.03634328803010867,-1.028267506946337,-2.812175318560916,22.34246738647608,0.38749980926513494,-0.09514765516597379,0.045000171661378374,-0.3943773467337994,0.4843776900565562,-0.17468858753621141,0.26468893085896816,0.562532445800926,27.77776992860874,-31.3158845307669,0.21968875919758893,3,-1.7763568394002505e-15,0.025000095367429864,-1.2750003337860125,-2.2562503814697283,1.087500572204588,1,0.07256050431124406,1.1052614671715133,15.1875,-1.2564145702101113,15.212499618530273,1.6153796495181645,15.125,0.07256050431124406 2007,2006-03-29,15.0625,15.074999809265135,14.949999809265135,15.024999618530273,456000.0,0.00500415735183779,3.0000000000002274,-0.20000203450520834,56.75677161804009,50.452355043116846,-0.14725792167165253,-0.1567923570598282,-1.0313959863434867,-2.8444345443953694,20.97562922478635,0.125,-0.10952307147261564,0.1437500000000007,-0.2014709554805023,0.48897095548050373,-0.0288604777402508,0.3163604777402522,0.46153198380507554,38.88884964304318,-19.231035978063495,0.1726104777402513,3,-0.04999971389770508,-0.04999971389770508,-1.2437500953674316,-2.3312501907348633,1.0750007629394531,2,0.08049789998541224,1.137934481778895,14.987500190734865,1.1052614671715133,15.1875,-1.2564145702101113,15.212499618530273,0.08049789998541224 2008,2006-03-30,15.087499618530273,15.25,14.949999809265135,15.0625,1217600.0,0.0016597257115533726,-1.4000015258788863,0.6666497126290626,57.14286687425034,52.97642540593143,-0.13118448356838286,-0.190578568605293,-0.9882323951714902,-2.8271920814543137,19.64580073755714,0.30000019073486506,-0.10888745908266095,0.1681246280670159,-0.17833043686645844,0.5145796930004902,-0.0051029043997221635,0.34135216053375395,0.41105172559869985,35.4165805711234,-20.102738400988976,0.17322753246673736,3,-0.0624995231628418,0.025000572204589844,-1.2312498092651367,-2.3562498092651367,1.0625,3,0.057995030463850794,3.0000000000002274,15.0625,1.137934481778895,14.987500190734865,1.1052614671715133,15.1875,0.057995030463850794 2009,2006-03-31,15.212499618530273,15.25,15.037500381469727,15.087499618530273,1164000.0,0.008285004351978653,1.1249880791165194,5.0000762951094835,66.66668957781178,55.14573931358305,-0.17898694963654016,-0.310841413893872,-1.0418889409787528,-2.908474930843191,18.418717071888622,0.21249961853027344,-0.08308024047235563,0.2799996376037601,-0.09040174998183659,0.6504010251893568,0.09479894381096265,0.4652003313965576,0.26108069871612116,61.36354572519951,6.449338970186311,0.18520069379279802,3,-0.13749933242797852,-0.09999942779541016,-1.1087498664855957,-2.2624998092651367,1.4125003814697266,4,0.06162695306549337,-1.4000015258788863,15.087499618530273,3.0000000000002274,15.0625,1.137934481778895,14.987500190734865,0.06162695306549337 2010,2006-04-03,15.324999809265135,15.412500381469727,15.112500190734865,15.225000381469727,955600.0,0.007395246905894881,1.1818150291823604,0.799995422363267,67.25667421280377,58.51517044340709,-0.23157760178765407,-0.42339042705056507,-1.0734975033386487,-2.9755612037579873,17.255449263742616,0.3000001907348615,-0.009414560566829877,0.3787498474121076,-0.028592041598143325,0.7860917364223585,0.17507890290698214,0.5824207919172331,0.12410890163633148,83.7208353293941,29.862930687618473,0.20367094450512557,4,-0.18749952316284002,-0.21249961853027166,-1.0212497711181623,-2.1749997138977033,1.3249998092651385,0,0.053833593444246874,1.1249880791165194,15.212499618530273,-1.4000015258788863,15.087499618530273,3.0000000000002274,15.0625,0.053833593444246874 2011,2006-04-04,15.375,15.4375,15.274999618530273,15.387499809265135,922400.0,0.003262655227221245,1.8888907726868138,-0.1249988079002677,69.56524335147147,60.96489307062243,-0.24240237188536007,-0.45642808085237974,-1.0414855712891118,-2.9781981286034807,16.592712380006127,0.16250038146972656,0.09166361391382871,0.4031250476837158,-0.04452025066859733,0.850770346036029,0.17930239850755925,0.6269476968598724,-1.125,87.17949219552375,32.054734974859265,0.223822649176157,4,-0.23749971389770508,-0.3874998092651367,-0.8899998664855957,-2.0437498092651367,1.25,1,0.039837410779503424,1.1818150291823604,15.324999809265135,1.1249880791165194,15.212499618530273,-1.4000015258788863,15.087499618530273,0.039837410779503424 2012,2006-04-05,15.425000190734865,15.475000381469727,15.199999809265135,15.262499809265135,656400.0,0.0032520449258448547,1.0952363652217012,-13.000228885330582,74.3363094755832,63.121195618397635,-0.2501195612437179,-0.46738429617669475,-1.015664168482962,-2.9783070826716234,16.957154465983205,0.2750005722045916,0.13669843998635045,0.413125228881837,-0.046814177033217774,0.8730646347968918,0.18315552592430961,0.6430949318393644,-1.1512501907348653,90.4761645258976,31.81439632694582,0.2299697029575278,4,-0.2500000000000018,-0.4375000000000018,-0.9375000000000018,-2.0124998092651385,0.9499998092651349,2,0.04213942069154819,1.8888907726868138,15.375,1.1818150291823604,15.324999809265135,1.1249880791165194,15.212499618530273,0.04213942069154819 2013,2006-04-06,15.449999809265135,15.475000381469727,15.350000381469727,15.449999809265135,637600.0,0.0016207207922944722,3.9998855617009608,0.0,82.69232885374805,66.24146345404567,-0.2505140248727855,-0.47125936377665134,-0.9770925091927634,-2.9515660541758297,17.341291455139235,0.125,0.2001408441479562,0.4093748569488511,-0.08512597781048115,0.9038756917081834,0.16212443956918499,0.6566252743285172,-1.1281997940063455,94.28558349609334,28.97873369875815,0.24725041737966583,4,-0.27499961853027166,-0.46249961853027166,-0.9499995708465558,-1.9874997138977033,0.10000038146973012,3,0.044498444152862415,1.0952363652217012,15.425000190734865,1.8888907726868138,15.375,1.1818150291823604,15.324999809265135,0.044498444152862415 2014,2006-04-07,15.362500190734865,15.5,15.350000381469727,15.399999618530273,679600.0,-0.005663405800030996,-3.8000610360875866,-100.0,73.95836727492676,67.77503095360396,-0.15589302049967202,-0.3650664583034793,-0.8486971705032964,-2.812908072305545,17.769130978405794,0.14999961853027344,0.23326605410342438,0.29812521934509384,-0.2108257555551809,0.8070761942453686,0.04364973189495558,0.5526007067952321,-0.994572160827639,64.51616078833864,-3.099321501642194,0.2544754874501377,4,-0.17500019073486506,-0.48750019073486506,-0.7568750381469744,-1.8874998092651385,-0.3249998092651385,4,0.05126115007440979,3.9998855617009608,15.449999809265135,1.0952363652217012,15.425000190734865,1.8888907726868138,15.375,0.05126115007440979 2015,2006-04-10,15.5,15.5,15.375,15.475000381469727,824400.0,0.008950353624604723,9.000152590218967,-0.6666666666666983,73.11832632193811,69.05484195117484,-0.2731250260133322,-0.46746434878690835,-0.9372187070570739,-2.899567225873806,17.975701610857744,0.13749980926513494,0.2456085519021407,0.39812502861022914,-0.12365537356799905,0.9199054307884573,0.13723482752111416,0.6590152296993441,-1.0641476518872075,100.0,31.820976775891396,0.26089020108911415,4,-0.27500009536743164,-0.625,-0.7749998569488525,-2.0124998092651367,-0.5500001907348651,0,0.07258064516129026,-3.8000610360875866,15.362500190734865,3.9998855617009608,15.449999809265135,1.0952363652217012,15.425000190734865,0.07258064516129026 2016,2006-04-11,15.25,15.512499809265135,15.212499618530273,15.487500190734865,861600.0,-0.016129032258064502,1.0869620022224937,-9.500152590219038,59.459466890096024,69.35514142584772,0.020144835990020482,-0.19497268734586015,-0.6361058901674781,-2.598706143206936,17.951669499328926,0.3000001907348615,0.24714982945220143,0.12750000953674245,-0.3827628973378694,0.6377629164113543,-0.12763144390056347,0.3826314629740484,-0.7502987927739753,16.00006103515682,-48.832529487366756,0.2551314534373055,4,-0.018750190734865058,-0.36875009536743164,-0.4843747615814209,-1.7624998092651367,-0.6999998092651349,1,0.09180325367411624,9.000152590218967,15.5,-3.8000610360875866,15.362500190734865,3.9998855617009608,15.449999809265135,0.09180325367411624 2017,2006-04-12,15.087499618530273,15.25,14.899999618530273,15.25,1143600.0,-0.010655762719326334,3.307686890383464,0.6842115830177794,48.67255143432771,68.41399526585631,0.20848921096634854,-0.01139806570239088,-0.43380444308655264,-2.385693421533608,17.42239312909683,0.35000038146972656,0.23647918343599983,-0.04875035285949636,-0.5382383570275984,0.44073765130860565,-0.29349435494354736,0.19599364922455464,-0.5067745231411198,30.612235365191065,-30.33863613412662,0.24474400208405095,4,0.11875009536743164,-0.20624971389770508,-0.17812442779541016,-1.5999994277954102,-0.8374996185302734,2,0.10190557881316442,1.0869620022224937,15.25,9.000152590218967,15.5,-3.8000610360875866,15.362500190734865,0.10190557881316442 2018,2006-04-13,15.475000381469727,15.574999809265135,15.087499618530273,15.100000381469727,1029200.0,0.025683564058787356,-1.4374916553815547,-2.307686890383464,57.66425755950655,67.41372504160017,-0.13216233990280557,-0.35923226388314156,-0.7725539636682583,-2.719316960814517,17.951017966237444,0.4875001907348615,0.2490128933544824,0.3018754005432136,-0.17199956203580946,0.7757503631222367,0.06493791925370296,0.5388128818327242,-0.8197333089704948,85.18527414243533,24.43172250150809,0.23693748128951123,4,-0.23750066757202148,-0.4375004768371582,-0.6375002861022949,-1.9875001907348633,-1.0250005722045916,3,0.05815829378640669,3.307686890383464,15.087499618530273,1.0869620022224937,15.25,9.000152590218967,15.5,0.05815829378640669 2019,2006-04-14,15.475000381469727,15.475000381469727,15.475000381469727,15.475000381469727,0.0,0.0,1.0,0.0,58.51852982132529,66.44282010921368,-0.10170627441110369,-0.3060075267089726,-0.7308570565762125,-2.6648927649402907,18.508210346442024,0.0,0.2696196819689973,0.25812540054321254,-0.1499570812399984,0.6662078823264235,0.05408415965160707,0.462166641434818,-0.7277600352939047,85.18527414243533,23.823737946767146,0.20404124089160577,4,-0.23750066757202148,-0.4375004768371582,-0.5718750953674316,-1.9875001907348633,-1.9750003814697266,4,0.004846514211072073,-1.4374916553815547,15.475000381469727,3.307686890383464,15.087499618530273,1.0869620022224937,15.25,0.004846514211072073 2020,2006-04-17,15.475000381469727,15.475000381469727,15.475000381469727,15.475000381469727,0.0,0.0,1.0,0.0,66.38655893193624,66.08963295148754,-0.08738001399737705,-0.2654717646927516,-0.6854796437883177,-2.606762543580606,19.095514095235544,0.0,0.29045960349927036,0.2237504005432136,-0.1460737667676426,0.5935745678540698,0.038838316887785496,0.4086624841986417,-0.6449840889849732,85.18527414243533,18.76696881702007,0.18491208365542766,4,-0.23750066757202148,-0.4375004768371582,-0.6312501430511475,-1.9625000953674316,-1.0375003814697266,0,-0.02827140479582002,1.0,15.475000381469727,-1.4374916553815547,15.475000381469727,3.307686890383464,15.087499618530273,-0.02827140479582002 2021,2006-04-18,15.625,15.675000190734865,15.412500381469727,15.475000381469727,1365200.0,0.009693028422143923,1.0999984741210782,100.0,68.00000000000009,65.38559856531164,-0.2214786211758053,-0.38292652650954295,-0.7862143225670764,-2.7006823125538606,19.489545494070466,0.2624998092651385,0.29163063133975875,0.3406249999999993,-0.03885499382954194,0.7201049938295405,0.15088500308522867,0.5303649969147699,-0.7204853558372086,93.54836724924823,22.670905902818788,0.18973999691477103,4,-0.33750009536743164,-0.5374999046325684,-0.7812497615814209,-2.112499713897705,-1.4375,1,-0.0432000122070314,1.0,15.475000381469727,1.0,15.475000381469727,-1.4374916553815547,15.475000381469727,-0.0432000122070314 2022,2006-04-19,16.125,16.237499237060547,15.637499809265135,15.637499809265135,1561200.0,0.03200000000000003,-1.461535150954348,3.250009536767429,75.46012729384968,64.58202061421183,-0.6836327450951085,-0.8362114653317079,-1.239392017408246,-3.145157367259854,20.111155035323602,0.6124992370605469,0.29699160046383,0.7837500095367425,0.27326118093584917,1.2942388381376357,0.5285055952362949,1.03899442383719,-1.12802709024856,90.21745440191332,14.240808940173437,0.255244414300447,4,-0.5562505722045898,-0.7562503814697266,-1.281249761581421,-2.612499713897705,-1.987500190734865,2,-0.09767440677613237,1.0999984741210782,15.625,1.0,15.475000381469727,1.0,15.475000381469727,-0.09767440677613237 2023,2006-04-20,16.274999618530273,16.612499237060547,16.162500381469727,16.262500762939453,1578400.0,0.009302301924358103,-3.2352909497266875,0.025638668103861357,75.75757575757585,64.7819326678395,-0.7870678685608787,-0.9440399772651027,-1.345099591336325,-3.242387473314942,20.650596656874402,0.4874992370605469,0.3001351442787712,0.8762496471405026,0.22787615779498083,1.5246231364860243,0.5520629024677426,1.2004363918132626,-1.104353022955559,71.87500496705846,-5.704306866645311,0.32418674467276054,4,-0.5187501907348633,-0.71875,-1.5406243801116943,-2.7624993324279785,-1.8624992370605469,3,-0.1244239426110133,-1.461535150954348,16.125,1.0999984741210782,15.625,1.0,15.475000381469727,-0.1244239426110133 2024,2006-04-21,16.149999618530273,16.475000381469727,16.149999618530273,16.362499237060547,1035600.0,-0.007680491731482331,-2.0588362010932495,-17.001526018617426,69.87951530360176,64.42206477691323,-0.6019109873428565,-0.7854753849115692,-1.181585526120493,-3.067244095845327,20.68483628757798,0.3250007629394531,0.2909464752167672,0.7043746471405026,-0.018570409940139143,1.427319704221146,0.3429021186001808,1.0658471756808243,-0.7486566003178261,61.45832836627486,-14.710272195355138,0.3614725285403216,4,-0.3937501907348633,-0.5687499046325684,-1.346874475479126,-2.63124942779541,-1.4249992370605469,4,-0.10526314857088814,-3.2352909497266875,16.274999618530273,-1.461535150954348,16.125,1.0999984741210782,15.625,-0.10526314857088814 2025,2006-04-24,16.274999618530273,16.375,16.162500381469727,16.1875,1517200.0,0.007739938263315871,-2.0909292679881815,-0.4117636499088959,70.9302274003544,65.6965937224975,-0.676564257878697,-0.8693998623986694,-1.2674367755944829,-3.1395874133224186,20.720926270470663,0.22500038146972656,0.27455436057418936,0.77499966621399,-0.025616730839470137,1.57561606326745,0.3746914676872599,1.17530786474072,-0.6798716053021305,71.87500496705846,-2.78096313621171,0.40030819852673044,4,-0.5187501907348633,-0.6812500953674316,-1.4374995231628418,-2.5049996376037598,-2.1875,0,-0.1705068929999073,-2.0588362010932495,16.149999618530273,-3.2352909497266875,16.274999618530273,-1.461535150954348,16.125,-0.1705068929999073 2026,2006-04-25,16.075000762939453,16.412500381469727,16.024999618530273,16.412500381469727,1018800.0,-0.012288716453369819,1.2963034128863444,-3.8571553133514986,64.13045776815996,67.4141388707011,-0.38803856337375464,-0.6152974461759388,-1.0350446549561738,-2.8863228182482956,21.573055806967883,0.3875007629394531,0.27924930975589923,0.5206257820129387,-0.2811516479533118,1.3224032119791893,0.11973706702981346,0.921514496996064,-0.3170933538981249,44.871919018820265,-26.635217667597956,0.4008887149831256,4,-0.22500133514404297,-0.43125104904174805,-1.2375006675720215,-2.15000057220459,-1.6125011444091797,1,-0.10186629457055296,-2.0909292679881815,16.274999618530273,-2.0588362010932495,16.149999618530273,-3.2352909497266875,16.274999618530273,-0.10186629457055296 2027,2006-04-26,16.274999618530273,16.587499618530273,16.087499618530273,16.087499618530273,249212.0,0.012441607844393632,-4.333333333333333,-0.5555561834899716,66.66667951077814,68.41440797639794,-0.4491042164789434,-0.7587003126043257,-1.2000613302359397,-3.0318311966577394,22.58366203715806,0.5124988555908203,0.28359049785236756,0.6599996566772468,-0.16810846993029216,1.4881077832847858,0.24594559337347732,1.0740537199810163,-0.38035751700587106,42.55321911959977,-24.995565142037684,0.4140540633037697,4,-0.2624998092651367,-0.5687499046325684,-1.3749995231628418,-2.34999942779541,-1.9375,2,-0.12826418847675447,1.2963034128863444,16.075000762939453,-2.0909292679881815,16.274999618530273,-2.0588362010932495,16.149999618530273,-0.12826418847675447 2028,2006-04-27,15.962499618530273,16.5625,15.387499809265135,16.424999237060547,1784400.0,-0.019201229328705827,2.186436250688589,-2.4666646321614585,61.11110914881672,68.70247234611921,-0.0672525432712412,-0.3976754368488358,-0.8522653967873577,-2.666703467812823,22.441084988044825,1.175000190734865,0.3201230745943402,0.30374965667724574,-0.49908646458472106,1.1065857779392108,-0.09766840395373677,0.7051677173082282,0.6499996185302734,47.916658388242546,-19.18890309055663,0.4014180606309827,4,0.03749990463256836,-0.25624990463256836,-1.0624995231628418,-2.03749942779541,-1.5124998092651385,3,-0.11433045280368015,-4.333333333333333,16.274999618530273,1.2963034128863444,16.075000762939453,-2.0909292679881815,16.274999618530273,-0.11433045280368015 2029,2006-04-28,16.149999618530273,16.512500762939453,16.0,16.037500381469727,1372000.0,0.011746280625268612,-4.4666748046875,-0.24324179427011378,61.81818307923964,68.19487502915291,-0.16643731787299032,-0.5389725141330466,-0.9995481012011886,-2.7991527880357694,22.290802898032435,0.5500011444091797,0.3990214941835166,0.44437465667724574,-0.3582308730142323,1.2469801863687255,0.04307189183150584,0.8456774215229856,0.4379996299743638,63.54166087176978,0.5723621657072613,0.4013027648457398,4,-0.15000009536743164,-0.40625,-1.2249994277954102,-2.22499942779541,-1.6999998092651385,4,-0.10758509461925714,2.186436250688589,15.962499618530273,-4.333333333333333,16.274999618530273,1.2963034128863444,16.075000762939453,-0.10758509461925714 2030,2006-05-01,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0.0,0.0,1.0,0.0,68.00000610352028,68.19487570732183,-0.06774336943021098,-0.4996119275510491,-0.9589045799664007,-2.7453395301615107,21.75955626551165,0.0,0.43733957162370984,0.4031246662139889,-0.4019116346130289,1.2081609670410085,0.0006065158004808779,0.8056428166274987,0.4139896411895734,63.54166087176978,-5.147145531434944,0.40251815041350963,5,-0.15000009536743164,-0.40625,-1.1499993801116943,-2.22499942779541,-2.1875,0,-0.08823524896096735,-4.4666748046875,16.149999618530273,2.186436250688589,15.962499618530273,-4.333333333333333,16.274999618530273,-0.08823524896096735 2031,2006-05-02,15.987500190734865,16.350000381469727,15.899999618530273,16.1875,878400.0,-0.010061884311684977,-1.3999979654999657,-100.0,68.00003204349376,67.36597623506005,0.16939832033881252,-0.30448379573638285,-0.7600357115293015,-2.5296649606273913,20.89681868890752,0.4500007629394531,0.475227301528669,0.210000228881837,-0.5819657549510904,1.0019662127147662,-0.18598276303462846,0.6059832207983007,0.5529592799758891,50.000039736436385,-22.534221388264847,0.39598299191646436,5,0.01249933242797674,-0.24375057220459162,-0.987499952316286,-2.0625000000000018,-2.28750038146973,1,-0.11884288034634005,1.0,16.149999618530273,-4.4666748046875,16.149999618530273,2.186436250688589,15.962499618530273,-0.11884288034634005 2032,2006-05-03,16.075000762939453,16.137500762939453,15.962499618530273,15.987500190734865,1040400.0,0.0054730615268605565,-1.5454394129600988,-0.43750327825858404,63.636391222022645,66.0191779533319,0.0827628999458625,-0.35920791497579074,-0.8226983437249995,-2.5617042754852974,20.275904358660792,0.1750011444091797,0.5080125678908818,0.2650007724761956,-0.5193693964016006,1.0493709413539918,-0.12718431196270075,0.6571858569150937,0.44239951454238735,58.51070996374421,-11.910090087468625,0.39218508443889766,5,-0.08750104904174805,-0.31875133514404297,-1.075000524520874,-2.15000057220459,-3.062500953674318,2,-0.10031110842164093,-1.3999979654999657,15.987500190734865,1.0,16.149999618530273,-4.4666748046875,16.149999618530273,-0.10031110842164093 2033,2006-05-04,16.137500762939453,16.162500381469727,15.9375,16.0,527200.0,0.0038880246988288736,1.4000040690104167,1.5714270144194933,64.64091215646604,65.4371109369835,-0.0014443270204154146,-0.38742466654062113,-0.8679874904871667,-2.568215702676156,19.621435046464477,0.22500038146972656,0.5312861357822491,0.2931257247924801,-0.48504993067426483,1.071301380259225,-0.09596210294089147,0.6822135525258535,0.3573015051780537,38.77562459712201,-28.547488128503993,0.3890878277333727,5,-0.15000104904174805,-0.38125133514404297,-1.1250004768371582,-2.21250057220459,-2.900000572204588,3,-0.11154150638635252,-1.5454394129600988,16.075000762939453,-1.3999979654999657,15.987500190734865,1.0,16.149999618530273,-0.11154150638635252 2034,2006-05-05,16.149999618530273,16.149999618530273,16.0625,16.137500762939453,358000.0,0.000774522385741605,13.001220814893943,0.09090026355943959,64.83517543028609,64.75988294030925,-0.015581772447003317,-0.35616164812652684,-0.878894365085289,-2.5218894182692146,18.86586070608141,0.08749961853027344,0.4894584548796672,0.26624960899352956,-0.4886073191363991,1.0211065371234582,-0.11117885507143654,0.6436780730584939,0.3226566004101876,55.55546136565931,-9.115433803431785,0.37742846406496455,5,-0.16249990463256836,-0.3937501907348633,-1.081249475479126,-2.22499942779541,-3.362499237060547,4,-0.10526314857088814,1.4000040690104167,16.137500762939453,-1.5454394129600988,16.075000762939453,-1.3999979654999657,15.987500190734865,-0.10526314857088814 2035,2006-05-08,16.625,16.625,16.149999618530273,16.212499618530273,1093600.0,0.029411789021017487,1.303030022795685,33.00305203723485,69.2307946244976,65.32658703545788,-0.48691814236980946,-0.7826872219220018,-1.347153364294698,-2.937499605327723,18.499597963932175,0.47500038146972656,0.4447784429428232,0.6849999904632575,-0.11572322116412437,1.4857232020906412,0.2846383846495648,1.0853615962769485,-1.237500190734865,100.0,37.37160831051747,0.40036160581369146,5,-0.6187500953674316,-0.8625001907348633,-1.531249761581421,-2.6424999237060547,-4.175000190734865,0,-0.1308270791419468,13.001220814893943,16.149999618530273,1.4000040690104167,16.137500762939453,-1.5454394129600988,16.075000762939453,-0.1308270791419468 2036,2006-05-09,16.649999618530273,16.700000762939453,16.424999237060547,16.625,668800.0,0.0015037364529488784,3.399957276042541,0.060605079784897514,62.352954376138825,64.84728424272016,-0.47134347710218805,-0.7351143204534925,-1.3452363772925242,-2.9031191509834215,18.865387722740234,0.27500152587890625,0.42422040665132776,0.6399996280670166,-0.151467813534925,1.4314670696689582,0.24426590726604758,1.0357333488679874,-1.2377498054504414,93.44247942566976,32.8868591287857,0.39573372080097036,5,-0.6062493324279785,-0.8499994277954102,-1.5249993801116943,-2.667499542236328,-3.8999996185302734,1,-0.16141141510952361,1.303030022795685,16.625,13.001220814893943,16.149999618530273,1.4000040690104167,16.137500762939453,-0.16141141510952361 2037,2006-05-10,16.625,16.6875,16.537500381469727,16.649999618530273,288400.0,-0.0015014786248073175,1.9999809265864312,-1.0,58.75002622609375,64.58494169575094,-0.43748100375333365,-0.6208546411801912,-1.312398453841098,-2.818521505625691,20.399602639858394,0.14999961853027344,0.38877154066164543,0.5381249904632561,-0.17039772501605555,1.246647705942566,0.1838636327236003,0.892386348202912,-1.161240148925783,90.16384421042099,29.757817502092962,0.354261357739655,5,-0.3249998092651367,-0.8249998092651367,-1.562499761581421,-2.6424999237060547,-2.9375,2,-0.17593986109683402,3.399957276042541,16.649999618530273,1.303030022795685,16.625,13.001220814893943,16.149999618530273,-0.17593986109683402 2038,2006-05-11,16.375,16.587499618530273,16.3125,16.524999618530273,470400.0,-0.015037593984962405,1.0,6.0000762951094835,55.29413612659433,63.86004758990148,-0.1372474161284245,-0.31618264923919526,-1.0423935049396462,-2.510410851002643,20.788938232720977,0.3125,0.3776772104082404,0.24312500953674387,-0.41424560069015115,0.9004956197636389,-0.08556029557670541,0.5718103146501914,-0.861790512451174,49.01954917812072,-10.788503405145782,0.32868530511344796,5,-0.07499980926513672,-0.5749998092651367,-1.2937498092651367,-2.3874998092651367,-2.9125003814697266,3,-0.20534352309831239,1.9999809265864312,16.625,3.399957276042541,16.649999618530273,1.303030022795685,16.625,-0.20534352309831239 2039,2006-05-12,15.550000190734865,16.3125,15.462499618530273,16.3125,1489200.0,-0.05038166774138231,1.2295097549963165,5.083344989382387,37.168133526746644,60.43428397025996,0.6634621668564993,0.5425403782085088,-0.20253311778863825,-1.6330645644795059,21.350689816354517,0.9125003814697266,0.3191247864322033,-0.58562479019165,-1.2279002431837451,0.056650662800443286,-0.9067625166876976,-0.2644870636956025,1.150000572204588,7.070746770611434,-49.09544731478471,0.32113772649604705,5,0.5312499999999982,0.24999999999999822,-0.4687500000000018,-1.5625000000000018,-2.175000190734865,4,-0.1487138245424494,1.0,16.375,1.9999809265864312,16.625,3.399957276042541,16.649999618530273,-0.1487138245424494 2040,2006-05-15,15.037500381469727,15.387499809265135,14.274999618530273,15.375,1670000.0,-0.03295818668674366,5.137945005103863,0.44262256125092186,33.46611329692294,56.59718188730765,1.1192605471548198,1.0757368226422734,0.31595456531832866,-1.0706670075694902,22.565256607264622,1.2750005722045916,0.28200815640648,-1.076249599456787,-1.832882279612285,-0.3196169193012892,-1.454565939534536,-0.6979332593790382,1.6377503585815418,31.443315591722186,-25.071235671582738,0.37831634007774934,5,0.4499998092651367,0.4499998092651367,-0.0062503814697265625,-0.8387503623962402,-1.8125,0,-0.1496259313663998,1.2295097549963165,15.550000190734865,1.0,16.375,1.9999809265864312,16.625,-0.1496259313663998 2041,2006-05-16,14.949999809265135,15.212499618530273,14.824999809265135,15.012499809265135,872400.0,-0.005818824271646594,-1.4799987792968863,0.1851853944966572,28.09916703999218,52.648601422637604,1.1668182699456668,1.1700650713305354,0.4145943142642192,-0.9313149602984083,23.280274373282758,0.3874998092651385,0.22161134664443338,-1.1300001621246363,-2.0258383131010813,-0.23416201114819124,-1.5779192376128588,-0.6820810866364138,1.6292408859252934,27.979278093363146,-29.049572848375536,0.4479190754882228,5,0.5375003814697283,0.5375003814697283,0.10000014305114924,-0.5124998092651349,-1.699999809265135,1,-0.16722408240103426,5.137945005103863,15.037500381469727,1.2295097549963165,15.550000190734865,1.0,16.375,-0.16722408240103426 2042,2006-05-17,14.550000190734865,15.125,14.449999809265135,15.0,986800.0,-0.026755827667795273,-1.0769218354546397,7.199996948242159,27.30923362536464,48.50063714140411,1.4837831346736987,1.5241643813159858,0.8289712571247012,-0.48262064680438854,22.927585481156893,0.6750001907348651,0.129509083182894,-1.451249790191648,-2.577663902301227,-0.3248356780820689,-2.0144568462464374,-0.8880427341368584,1.9370708613891576,11.891916635874232,-44.3773911835414,0.5632070560547897,5,0.9374999999999982,0.9374999999999982,0.5062496662139875,-0.031250000000001776,-0.9499998092651385,2,-0.1237113516933881,-1.4799987792968863,14.949999809265135,5.137945005103863,15.037500381469727,1.2295097549963165,15.550000190734865,-0.1237113516933881 2043,2006-05-18,14.25,14.550000190734865,14.125,14.262499809265135,395772.0,-0.020618569539669118,-2.2380990441451756,0.027777365696104533,20.542627635690877,43.57924294200465,1.662739529466931,1.7546394180963532,1.1320996927704403,-0.13757095563622812,22.038481636412175,0.42500019073486506,0.034456368858242215,-1.6500000000000004,-3.0121768979072243,-0.2878231020927764,-2.3310884489536114,-0.9689115510463875,2.148588194780274,5.714285714285714,-47.58474281399564,0.6810884489536121,5,1.1625003814697266,1.1625003814697266,0.7937498092651367,0.2687501907348633,-0.32499980926513494,3,-0.03947368421052633,-1.0769218354546397,14.550000190734865,-1.4799987792968863,14.949999809265135,5.137945005103863,15.037500381469727,-0.03947368421052633 2044,2006-05-19,14.449999809265135,14.550000190734865,14.25,14.262499809265135,942400.0,0.014035074334395325,-1.8235362755922406,-15.000228885330582,25.182472097703013,38.68498488347191,1.3368155793540755,1.4975288390128352,0.9372136734422458,-0.2893042029448196,21.14891907919563,0.30000019073486506,-0.051808226789505696,-1.3650002002716075,-2.8665256566661146,0.13652525612290134,-2.115762928468863,-0.614237472074354,1.8121730938283225,25.742563038825967,-25.176033114859433,0.7507627281972542,5,0.9625005722045916,0.9625005722045916,0.6875000000000018,0.11250019073486506,-0.3374996185302699,4,-0.06833911444771723,-2.2380990441451756,14.25,-1.0769218354546397,14.550000190734865,-1.4799987792968863,14.949999809265135,-0.06833911444771723 2045,2006-05-22,13.5,14.600000381469727,13.237500190734865,14.600000381469727,2126400.0,-0.06574393230483011,1.477272214968517,-5.866668701171875,20.47476582618779,34.03185282236625,2.0080892446645286,2.3494296392240397,1.885826335132867,0.7049259241959991,20.513142293167093,1.3625001907348615,-0.18008412463230172,-2.17625002861023,-3.9810298266198494,-0.3714702306006128,-3.07863992761504,-1.2738601296054206,2.6339425289078484,13.291133433803076,-36.184502518585276,0.9023898990048089,5,1.4625000953674316,1.4687504768371582,1.6374998092651367,1.1937503814697266,0.38749980926513494,0,-0.0092592592592593,-1.8235362755922406,14.449999809265135,-2.2380990441451756,14.25,-1.0769218354546397,14.550000190734865,-0.0092592592592593 2046,2006-05-23,14.4375,14.5,13.125,13.1875,2517200.0,0.06944444444444442,1.0,-1.136363242283477,33.82714686533491,31.262644004504153,0.8087948068951363,1.3522950015124273,0.9549836136904979,-0.18184444729998006,20.42138655599502,1.375,-0.299617721646138,-1.1568749904632565,-3.0326637853588103,0.7189138044322991,-2.0947693879110325,-0.21898059301547868,1.4647271418540093,65.625,16.577915542464112,0.9378943974477777,5,0.4187498092651367,0.47500038146972656,0.6999998092651367,0.2625002861022949,-0.47500038146972656,1,-0.08398265756053847,1.477272214968517,13.5,-1.8235362755922406,14.449999809265135,-2.2380990441451756,14.25,-0.08398265756053847 2047,2006-05-24,14.1875,14.425000190734865,13.875,14.425000190734865,1800000.0,-0.017316017316017285,3.6315768339643766,-0.19000015258789205,31.428557415392703,28.61091303659286,0.7561963507185467,1.515591304908904,1.2096790647979248,0.11654934118585558,20.002549778814583,0.5625,-0.4959833709410386,-1.3025000095367432,-3.2497753927652155,0.644775373691731,-2.2761377011509794,-0.328862317922507,1.437004427668608,72.03387967542754,20.79163535410388,0.9736376916142371,5,0.53125,0.7250003814697266,1.0,0.5125002861022949,-0.17500019073486506,2,-0.06607929515418498,1.0,14.4375,1.477272214968517,13.5,-1.8235362755922406,14.449999809265135,-0.06607929515418498 2048,2006-05-25,14.137499809265135,14.25,14.0,14.050000190734865,893600.0,-0.003524242518757048,-1.6666666666666667,-0.3684191505679702,30.96926688364448,27.92215007624817,0.5089510547051734,1.498695708669823,1.2663083480191553,0.19742033020800775,21.85380902961852,0.25,-0.6855801992790873,-1.2612502098083507,-3.2848429726750563,0.762342553058355,-2.2730465912417035,-0.24945382837499785,1.2370541756366116,68.64403711246877,17.205997747372336,1.0117963814333533,5,0.11875009536743342,0.7750005722045916,1.3312497138977069,0.6937499046325701,0.22500038146973012,3,-0.03801941185124924,3.6315768339643766,14.1875,1.0,14.4375,1.477272214968517,13.5,-0.03801941185124924 2049,2006-05-26,14.412500381469727,14.449999809265135,14.225000381469727,14.25,862400.0,0.01945185329193544,-1.117645474863327,1.8571553133515741,28.255530374177766,27.34319641816537,0.06216487534394943,1.1455867024145565,1.0057017845053977,-0.04771092517073683,23.60560204119967,0.3125,-0.8761233958235106,-0.8993746757507317,-2.9363111597462037,1.1375618082447385,-1.917842917748466,0.11909356624700429,0.7370982049418444,87.28813888080691,40.25817916862519,1.0184682419977353,5,-0.24375057220458984,0.5,1.2437491416931152,0.6062493324279785,0.0749998092651385,4,-0.03382481719560926,-1.6666666666666667,14.137499809265135,3.6315768339643766,14.1875,1.0,14.4375,-0.03382481719560926 2050,2006-05-29,14.725000381469727,14.75,14.537500381469727,14.5625,508000.0,0.021682566642064582,1.0,1.0,32.09303035292514,27.78695900849126,-0.3345013312599825,0.759811480040046,0.7054792335709124,-0.3299376665919844,25.1702960232014,0.33749961853027344,-1.0521542864030629,-0.5156247138977044,-2.5286722387732965,1.4974228109778878,-1.5221484763355022,0.4908990485400917,0.22213834630068696,98.46156193659856,54.93536774041297,1.0065237624377963,5,-0.6000003814697266,0.1875,0.943749189376831,0.5062494277954102,-0.1750001907348615,0,-0.04159593717264998,-1.117645474863327,14.412500381469727,-1.6666666666666667,14.137499809265135,3.6315768339643766,14.1875,-0.04159593717264998 2051,2006-05-30,14.087499618530273,14.824999809265135,14.087499618530273,14.762499809265135,1312000.0,-0.043293768857330495,-1.185185132857386,-4.153837576440474,28.810021741381107,27.9537132436042,0.18750573507330515,1.315096250317179,1.342461153819336,0.3380292737434303,27.684177553767757,0.7375001907348615,-1.1379754254108931,-1.058125448226928,-3.1018623481350467,0.9856114516811907,-2.0799938981809873,-0.03625699827286866,-0.9624996185302734,22.368385388903487,-14.628148505012948,1.0218684499540598,5,-0.11249971389770508,0.8250007629394531,1.5874998569488525,1.21875,0.2625007629394531,1,-0.014196969986218444,1.0,14.725000381469727,-1.117645474863327,14.412500381469727,-1.6666666666666667,14.137499809265135,-0.014196969986218444 2052,2006-05-31,14.462499618530273,14.462499618530273,13.899999618530273,14.100000381469727,499200.0,0.026619344110344167,2.103454807581003,-0.5370357550060837,34.35582802942294,29.488513287352205,-0.22485769222684837,0.8570384924505703,0.9704831800052389,-0.009403550107286662,30.39468224576219,0.5625,-1.1654604803387798,-0.602500391006469,-2.61890681659807,1.413906034585132,-1.6107036038022713,0.4057028217893315,-1.3034996223449706,60.81079827163332,24.288528312824653,1.0082032127958005,5,-0.4874997138977051,0.4500007629394531,1.2843749523162842,0.84375,-0.049999237060546875,2,-0.034572170315521955,-1.185185132857386,14.087499618530273,1.0,14.725000381469727,-1.117645474863327,14.412500381469727,-0.034572170315521955 2053,2006-06-01,14.337499618530273,14.462499618530273,14.199999809265135,14.462499618530273,151316.0,-0.008643042578880489,3.199996948242216,-0.3448283119534448,38.79907368953727,31.001469019778234,-0.09626376640728829,0.8856820393744762,1.0926822949012056,0.14451291660627774,33.25166597936291,0.2624998092651385,-1.1766516714397568,-0.6375003337860115,-2.61260855970362,1.3376078921315973,-1.6250544467448158,0.3500537791727929,-1.1451796260833742,47.29728754460369,6.758386355195583,0.9875541129588048,6,-0.3624997138977051,0.5750007629394531,1.5218751430511475,0.96875,-0.11249923706054688,3,-0.022667816419335574,2.103454807581003,14.462499618530273,-1.185185132857386,14.087499618530273,1.0,14.725000381469727,-0.022667816419335574 2054,2006-06-02,14.449999809265135,14.550000190734865,14.350000381469727,14.449999809265135,575200.0,0.007846569745638465,-1.0000095367977873,-0.0,44.13964717201651,33.63090028042587,-0.23329770297235974,0.6738401304274735,0.9758099271259457,0.06347366235036844,36.17802900345053,0.21250057220459162,-1.152391296362655,-0.44000015258789205,-2.3473543609332683,1.4673540557574825,-1.3936772567605793,0.5136769515847952,-1.2250262204818707,59.45946781891113,17.035974356654584,0.9536771041726875,6,-0.4749999046325666,0.4625005722045916,1.4031248092651385,0.8562498092651385,-0.22499942779540838,4,-0.006055337002438321,3.199996948242216,14.337499618530273,2.103454807581003,14.462499618530273,-1.185185132857386,14.087499618530273,-0.006055337002438321 2055,2006-06-05,14.449999809265135,14.5,14.375,14.4375,125600.0,0.0,1.2222184546263721,100.0,44.923859047549705,34.86386830067196,-0.09428361530206608,0.5296977218892156,0.9721535409959738,0.09525399647019661,38.03009648460603,0.125,-1.0739352626772494,-0.3312501430511485,-2.0619235180467346,1.3994232319444375,-1.1965868305489415,0.5340865444466445,-1.1930256960722332,59.45946781891113,14.580615183160255,0.8653366874977928,6,-0.09999990463256658,0.4625005722045916,1.4218747615814227,0.8562498092651385,-0.1875,0,0.0025951821428873423,-1.0000095367977873,14.449999809265135,3.199996948242216,14.337499618530273,2.103454807581003,14.462499618530273,0.0025951821428873423 2056,2006-06-06,13.962499618530273,14.274999618530273,13.875,14.0625,795200.0,-0.033737037866414576,-1.9090921701496057,-8.000152590220104,44.13964717201651,36.27621160696349,0.35621142942253137,0.8490658311398143,1.4567047421016888,0.6129804073502765,39.98881548149412,0.5749998092651349,-1.0329698421515303,-0.6843753337860115,-2.209210997301625,0.840460329729602,-1.4467931655438182,0.0780424979717953,-0.6741649914159265,12.962902785999747,-34.59779357961943,0.7624178317578065,6,0.3875002861022949,0.9500007629394531,1.9093749523162842,1.3687500953674316,0.3250007629394531,1,0.042077034073819686,1.2222184546263721,14.449999809265135,-1.0000095367977873,14.449999809265135,3.199996948242216,14.337499618530273,0.042077034073819686 2057,2006-06-07,13.699999809265135,14.125,13.662500381469727,13.925000190734865,1966000.0,-0.018800344955194337,-2.0833386315374542,2.2499952316466434,44.47236137556795,37.776555439399424,0.6060161666890966,0.928817237974167,1.7107266513082546,0.9094766097081166,42.12004726433031,0.46249961853027344,-0.87344675103828,-0.8006251335144068,-2.065548728454992,0.4642984614261785,-1.4330869309847003,-0.16816333604411327,-0.38093187850777177,4.225288546986664,-46.619896006925494,0.6324617974702927,6,0.5437502861022967,1.2125005722045916,2.1718747615814227,1.6312499046325701,0.16250038146973012,2,0.047445297901756556,-1.9090921701496057,13.962499618530273,1.2222184546263721,14.449999809265135,-1.0000095367977873,14.449999809265135,0.047445297901756556 2058,2006-06-08,13.012499809265135,13.600000381469727,12.824999809265135,13.487500190734865,2924400.0,-0.05018248245047807,1.2142849357769219,2.1111092273131686,36.84210893864502,38.73061972434024,1.2484395808294213,1.4245271915294815,2.3807792095199307,1.6246059454361035,45.33473350168471,0.875,-0.8497162002285616,-1.3200001239776622,-2.4189052979107384,-0.221094950044586,-1.8694527109442003,-0.7705475370111241,1.8125,10.86956281367583,-41.36841394212445,0.5494525869665381,6,0.8125,1.75000047683716,2.8593747615814227,2.31874990463257,0.7750005722045916,3,0.10758890241887009,-2.0833386315374542,13.699999809265135,-1.9090921701496057,13.962499618530273,1.2222184546263721,14.449999809265135,0.10758890241887009 2059,2006-06-09,13.237500190734865,13.425000190734865,12.9375,13.274999618530273,2111200.0,0.017291095851507787,1.888885121293019,0.07894610037865427,47.22955469115964,40.41245576192185,0.9378638574549321,1.0723786209362256,2.1365564417614546,1.4289834243237909,48.28942625510073,0.48750019073486506,-0.7838457945831756,-0.9793747425079324,-2.024201548378233,0.0654520633623683,-1.5017881454430828,-0.45696133957278207,1.5474996185302707,24.626885641652123,-31.19350996769643,0.5224134029351506,6,0.5874996185302699,1.5250000953674299,2.6343743801116926,2.09374952316284,0.3125,4,0.07459869133191988,1.2142849357769219,13.012499809265135,-2.0833386315374542,13.699999809265135,-1.9090921701496057,13.962499618530273,0.07459869133191988 2060,2006-06-12,12.787500381469727,13.225000381469727,12.75,13.225000381469727,1015200.0,-0.03399431937913022,1.1714303152901786,11.666844688589347,30.588248493756268,40.61003651218576,1.211532365911621,1.4178659791668853,2.5580817314011597,1.909395718689792,49.664180390659055,0.48750019073486506,-0.7212512596815444,-1.316874551773072,-2.4687115276957865,-0.1650375758503575,-1.8927930397344301,-0.7409560638117139,1.95829942779541,2.459042022965734,-49.968066662524514,0.5759184879613576,6,0.8624997138977051,1.9375,3.084374189376831,2.643749237060547,0.6124992370605469,0,0.11241446389969001,1.888885121293019,13.237500190734865,1.2142849357769219,13.012499809265135,-2.0833386315374542,13.699999809265135,0.11241446389969001 2061,2006-06-13,12.449999809265135,12.862500190734865,12.1274995803833,12.625,2612000.0,-0.026393005836673256,1.261538348677688,0.40000043596540585,29.97119080709055,40.122854598593264,1.4441993070527293,1.6426913264588823,2.860987012729142,2.275096132419071,51.242700634925306,0.7350006103515643,-0.6775487457292133,-1.5293751239776636,-2.8280656069866925,-0.23068464096863472,-2.178720365482178,-0.8800298824731492,2.215968007629396,16.14518954362567,-32.40547721252787,0.6493452415045143,6,0.8887500762939471,1.963750362396242,3.4343750476837176,2.987500190734865,1.300000190734865,1,0.14558233154760059,1.1714303152901786,12.787500381469727,1.888885121293019,13.237500190734865,1.2142849357769219,13.012499809265135,0.14558233154760059 2062,2006-06-14,12.75,12.850000381469727,12.3774995803833,12.3774995803833,803600.0,0.02409640123139667,-1.5369141950101768,-2.1285715064222868,34.877394448838956,39.6871124607379,0.9786505315249467,1.2658248788036808,2.5275523773857884,2.0011351865494404,52.47883285329852,0.4725008010864258,-0.6741619953662745,-1.139374923706054,-2.5185497432261705,0.23979989581406258,-1.8289623334661123,-0.4497875139459957,1.7636597227038564,42.27504794275237,-3.579697282146377,0.6895874097600584,6,0.588749885559082,1.6574997901916504,3.171875238418579,2.7250003814697266,0.8999996185302734,2,0.1205882652133119,1.261538348677688,12.449999809265135,1.1714303152901786,12.787500381469727,1.888885121293019,13.237500190734865,0.1205882652133119 2063,2006-06-15,13.6875,13.75,12.887499809265135,12.887499809265135,361736.0,0.07352941176470584,-1.1562499627471008,2.1476490994508426,43.09523697072458,39.571066882816574,-0.0678873057345406,0.2993720449536532,1.5660164831363943,1.088404676170292,52.66384629164167,1.0,-0.5655653240142602,-0.1737499237060547,-1.5448783752080288,1.1973785277959195,-0.8593141494570418,0.5118143020449324,0.6829901141646229,96.1479208729718,53.2401598926722,0.6855642257509872,6,-0.3737502098083496,0.6699995994567871,2.3625001907348633,1.7875003814697266,-0.05000019073486506,3,0.012785402062821083,-1.5369141950101768,12.75,1.261538348677688,12.449999809265135,1.1714303152901786,12.787500381469727,0.012785402062821083 2064,2006-06-16,13.462499618530273,14.5,13.4375,14.074999809265135,423820.0,-0.016438384034317965,-2.207549940188374,-0.7656250558793373,37.77239512635235,38.77645978046131,0.0025761280839144973,0.47073286934597647,1.7666916839931517,1.32574105839611,52.35376263084564,1.0625,-0.5302223429548008,-0.3493752956390388,-1.7022346761838438,1.0034840849057662,-1.0258049859114404,0.32705439463336283,-1.3350000381469727,56.269749295245866,19.546914912300366,0.6764296902724023,6,-0.14874982833862305,0.757500171661377,2.58750057220459,2.012500762939453,0.15000057220459162,4,0.024141190131742762,-1.1562499627471008,13.6875,-1.5369141950101768,12.75,1.261538348677688,12.449999809265135,0.024141190131742762 2065,2006-06-19,13.375,13.662500381469727,13.375,13.475000381469727,705600.0,-0.006499507595887799,-4.749985694939824,0.1632658780885419,42.276428815699106,38.56943551864827,-0.0876684743430971,0.5780231944485568,1.8239151281668136,1.4279873480298857,51.1861382995336,0.28750038146972656,-0.5359457841487512,-0.4306249141693108,-1.7906866674345352,0.9294368390959136,-1.110655790801923,0.24940596246330138,-1.2000504112243657,52.58167329716406,13.462991777475423,0.6800308766326126,6,-0.06125020980834961,0.38249969482421875,2.5656251907348633,2.1000003814697266,0.35000038146972656,0,0.013084126410083385,-2.207549940188374,13.462499618530273,-1.1562499627471008,13.6875,-1.5369141950101768,12.75,0.013084126410083385 2066,2006-06-20,13.225000381469727,13.3125,13.0,13.25,1554800.0,-0.011214924749927024,3.166677263074908,0.2499952316466078,35.89744704418615,37.61666725960584,-0.05954667601363539,0.6667104560369737,1.949330814813715,1.594007001907416,50.01652712385405,0.375,-0.6001707402828185,-0.519999551773072,-1.869521792999512,0.829522689453368,-1.1947606723862911,0.15476156884014713,-1.0035497844696053,39.92935847049092,3.407747640299938,0.6747611206132198,6,0.08874940872192383,0.44499921798706055,2.2624998092651367,2.25,0.5,1,0.01323245610682533,-4.749985694939824,13.375,-2.207549940188374,13.462499618530273,-1.1562499627471008,13.6875,0.01323245610682533 2067,2006-06-21,13.25,13.274999618530273,13.074999809265135,13.262499809265135,968400.0,0.0018903302691244406,9.666819256885729,0.49999999999992895,37.31778983355468,37.66952069237359,-0.17331782339794088,0.5985631580928903,1.9047695692079731,1.5801461085601893,48.78370870689154,0.1999998092651385,-0.6796485378930939,-0.44812493324279856,-1.7980584318203139,0.9018085653347168,-1.1230916825315553,0.2268418160459582,-0.9829784149398808,22.480629324432066,-12.154218625352101,0.6749667492887573,6,0.06374979019165039,0.3762497901916504,2.2375001907348633,2.2250003814697266,0.5375003814697266,2,0.037735849056603765,3.166677263074908,13.225000381469727,-4.749985694939824,13.375,-2.207549940188374,13.462499618530273,0.037735849056603765 2068,2006-06-22,13.600000381469727,13.699999809265135,13.300000190734865,13.3125,1385600.0,0.026415123129790663,-1.5599975585937564,-23.000381475550686,40.607742317021575,36.9337637619138,-0.4818935076582882,0.21737492130664293,1.5263790582787014,1.2452290772320787,47.20814686041474,0.44999980926513494,-0.7171425357203773,-0.07124958038330043,-1.4056648873525113,1.2631657265859104,-0.738457233867905,0.5959580731013041,-1.2883192281108098,40.00002543131511,8.153978739651365,0.667207653484605,6,-0.28625059127807617,-0.12375068664550781,1.8874998092651367,1.875,0.14999961853027344,3,0.0036764143866254706,9.666819256885729,13.25,3.166677263074908,13.225000381469727,-4.749985694939824,13.375,0.0036764143866254706 2069,2006-06-23,13.925000190734865,14.0,13.587499618530273,13.587499618530273,1494000.0,0.023897044128613265,-1.4444425606465194,1.17391347614657,44.587633224358896,38.48925095420298,-0.7812751451641518,-0.153910882309221,1.176180302763866,0.9333638181136976,45.93903208016907,0.41250038146972656,-0.7336058491232276,0.27812523841858017,-1.0164959560689528,1.5727464329061132,-0.3691853588251863,0.9254358356623467,-1.5695526604431258,92.5000190734865,61.49704281565644,0.6473105972437665,6,-0.6112504005432147,-0.4487504959106463,1.4875001907348615,1.4875001907348615,0.21249961853026988,4,-0.020646346680915806,-1.5599975585937564,13.600000381469727,9.666819256885729,13.25,3.166677263074908,13.225000381469727,-0.020646346680915806 2070,2006-06-26,14.112500190734865,14.25,14.0625,14.125,1108800.0,0.013464990838905289,-2.3333276819395583,-0.03703640910438991,51.64835786721543,40.89782507199463,-0.8504972145237097,-0.4107078330228582,0.9651405752119366,0.7616191355829027,45.26551746349979,0.32499980926513494,-0.6367992946793066,0.4962502479553237,-0.7174352028631521,1.7099356987737995,-0.11059247745391332,1.1030929733645607,-1.7141616110489597,89.0000152587892,53.41355809419992,0.6068427254092376,6,-0.6737504005432147,-0.6362504959106463,1.3000001907348615,1.3000001907348615,-0.05000019073486506,0,-0.03542958322354961,-1.4444425606465194,13.925000190734865,-1.5599975585937564,13.600000381469727,9.666819256885729,13.25,-0.03542958322354961 2071,2006-06-27,13.887499809265135,14.362500190734865,13.75,14.362500190734865,1220800.0,-0.015943339481224394,1.5789461003786467,38.00061036088155,52.077561975611296,42.80895479719156,-0.447168181322974,-0.21234629032399077,1.1586656909831898,1.0018251935428442,44.24575403226704,0.6125001907348651,-0.6304614964799189,0.2812498569488504,-0.9193117669981827,1.4818114808958835,-0.3190309550246653,0.8815306689223661,-1.4471280011729473,63.106777418776424,22.580379022848376,0.6002808119735161,6,-0.19374990463256658,-0.4112501144409162,1.07812547683716,1.0812506675720233,0.3500003814697301,1,-0.011701129074867422,-2.3333276819395583,14.112500190734865,-1.4444425606465194,13.925000190734865,-1.5599975585937564,13.600000381469727,-0.011701129074867422 2072,2006-06-28,13.962499618530273,14.024999618530273,13.6875,13.837499618530273,734000.0,0.005400526393894323,1.6999969482421875,-0.26315768339644113,62.1794829472053,44.929426572356086,-0.3711141765805408,-0.34438212277539293,1.0362942080116078,0.9380309906822628,43.02538070953125,0.33749961853027344,-0.4966603194339232,0.38124966621398926,-0.7637765890615569,1.5262759214895354,-0.1912634614237838,0.9537627938517623,-1.4809352465999304,62.35288732192079,17.328434997346022,0.5725131276377726,6,-0.21249961853027344,-0.4862499237060547,0.9218754768371582,0.9500007629394531,0.3875007629394531,2,-0.017009793629311987,1.5789461003786467,13.887499809265135,-2.3333276819395583,14.112500190734865,-1.4444425606465194,13.925000190734865,-0.017009793629311987 2073,2006-06-29,14.012499809265135,14.074999809265135,13.912500381469727,14.024999618530273,1312000.0,0.0035810343492153063,1.8888738185055485,-0.09999847412110796,60.40267837804202,47.443902489210494,-0.4136664308948621,-0.4426750718465957,0.933690972996061,0.8970462640203554,41.70784826474672,0.16249942779540838,-0.31806387790822654,0.44749984741210724,-0.6609781022014598,1.5559777970256743,-0.10673912739467717,1.0017388222188917,-1.490566724773398,54.8386937993984,6.9352538212181685,0.554238974806784,6,-0.3312497138977033,-0.5362501144409162,0.8031253814697283,0.9000005722045916,0.1875,3,-0.016057051265516376,1.6999969482421875,13.962499618530273,1.5789461003786467,13.887499809265135,-2.3333276819395583,14.112500190734865,-0.016057051265516376 2074,2006-06-30,14.362500190734865,14.412500381469727,14.175000190734865,14.225000381469727,848000.0,0.024977726047018978,-1.0000000000000149,-11.000152590217546,71.72412958496889,50.715869241351584,-0.6957406038006777,-0.84277639762721,0.5380997615742729,0.555593440780866,40.356883700871215,0.4000005722045916,-0.16055109953234492,0.801875209808351,-0.2924965213869939,1.896246941003696,0.25468934421067857,1.3490610754060235,-1.8010057679329634,93.10342559634235,37.82187104425391,0.5471858655976723,6,-0.6562500000000018,-0.8862504959106463,0.2218749523162824,0.5500001907348615,-0.2750005722045916,4,-0.04264579165192872,1.8888738185055485,14.012499809265135,1.6999969482421875,13.962499618530273,1.5789461003786467,13.887499809265135,-0.04264579165192872 2075,2006-07-03,14.487500190734865,14.537500381469727,14.237500190734865,14.375,958800.0,0.008703220075891638,1.8235236039367402,0.8181843402992137,79.85348210557848,55.59987313706185,-0.7222937228867359,-1.016963143820016,0.36399171825441634,0.4391562839308296,38.8595256322178,0.3000001907348615,-0.10222803670803238,0.9250001907348651,-0.17589655513159919,2.0258969366013293,0.37455181780163294,1.4754485636680972,-1.8872356563890023,94.11762725936585,32.48580714814689,0.5504483729332321,7,-0.6812500953674334,-1.0112504959106463,0.05312490463256658,0.4250001907348615,-0.4750003814697301,0,-0.024158783562506114,-1.0000000000000149,14.362500190734865,1.8888738185055485,14.012499809265135,1.6999969482421875,13.962499618530273,-0.024158783562506114 2076,2006-07-04,14.550000190734865,14.587499618530273,14.399999618530273,14.5,571600.0,0.004314063791348133,2.000022888358218,0.44444538634341574,78.34645799372763,60.15861404374773,-0.644894466834451,-1.0890273335226492,0.25854497624959727,0.3830748406757447,36.74707198870651,0.1875,0.014005185985979551,0.9581251621246363,-0.21658859022365817,2.1328389144729307,0.37076828595048816,1.5454820382987844,-1.8722462225040477,95.83339514558395,30.441386823248422,0.5873568761741473,7,-0.6062502861022967,-1.0737504959106463,-0.031250000000001776,0.3625001907348615,-0.30000019073486506,1,-0.033505167308883976,1.8235236039367402,14.487500190734865,-1.0000000000000149,14.362500190734865,1.8888738185055485,14.012499809265135,-0.033505167308883976 2077,2006-07-05,14.350000381469727,14.675000190734865,14.300000190734865,14.612500190734865,502800.0,-0.01374569117823754,-1.068964428624441,-5.249976158232888,63.58975141476356,62.71217061016351,-0.30446855988414434,-0.8831119010814277,0.405941012140115,0.5881957936939859,34.38785714302709,0.375,0.10616323264141769,0.7256253242492683,-0.49668585544747756,1.9479365039460141,0.11446973440089536,1.3367809140976412,-1.5576616742209417,57.377063532860674,-3.954148671675,0.6111555898483733,7,-0.2187504768371582,-0.9487504959106445,0.0937497615814209,0.5625,0.0749998092651385,2,-0.007839734337577675,2.000022888358218,14.550000190734865,1.8235236039367402,14.487500190734865,-1.0000000000000149,14.362500190734865,-0.007839734337577675 2078,2006-07-06,14.412500381469727,14.4375,14.237500190734865,14.350000381469727,799200.0,0.004355400581083302,2.555576277508361,-0.23809541109750576,70.87914114801437,65.63344926834745,-0.2677520180087285,-0.8804929435743549,0.30055326871650934,0.5328290684966817,31.307578248707312,0.19999980926513494,0.2534540803838006,0.7181252956390374,-0.5169295356695986,1.9531801269476734,0.10059787998472025,1.3356527112933545,-1.4695487555420552,47.5000381469723,-13.873615846042782,0.6175274156543177,7,-0.23125028610229492,-1.0112504959106445,0.0312497615814209,0.5,0.8374996185302734,3,-0.004336513328412894,-1.068964428624441,14.350000381469727,2.000022888358218,14.550000190734865,1.8235236039367402,14.487500190734865,-0.004336513328412894 2079,2006-07-07,14.225000381469727,14.475000381469727,14.199999809265135,14.475000381469727,244000.0,-0.013009539985238794,1.200004577636733,-4.0,67.89474487304679,67.43860338010649,-0.03712595336907931,-0.648465848770261,0.4360578963421613,0.7274424051562232,28.083776855477215,0.2750005722045916,0.39680014319392676,0.4812502861022949,-0.7558543791610361,1.718354951365626,-0.1373020465293706,1.0998026187339605,-1.1434848703574794,5.26327413195663,-54.85870358091822,0.618552332631666,7,-0.04375028610229492,-0.8237504959106445,0.2187497615814209,0.6875,1.4124994277954084,4,-0.001757509422436243,2.555576277508361,14.412500381469727,-1.068964428624441,14.350000381469727,2.000022888358218,14.550000190734865,-0.001757509422436243 2080,2006-07-10,14.225000381469727,14.337499618530273,14.125,14.237500190734865,210800.0,0.0,1.0000089758146673,0.04999923706055398,72.471906259617,69.70464163388489,-0.021779987303066406,-0.5641757356482948,0.3829904920254741,0.7344283715009219,24.607208638543383,0.21249961853027344,0.5092191291340651,0.40937528610229457,-0.758925394906937,1.5776759671115261,-0.17477505440232122,0.9935256266069104,-1.0160060959876702,18.181881234643622,-42.65631225706234,0.584150340504616,7,-0.04375028610229492,-0.8237504959106445,0.2187497615814209,0.6875,1.3624992370605469,0,-0.00966613421807494,1.200004577636733,14.225000381469727,2.555576277508361,14.412500381469727,-1.068964428624441,14.350000381469727,-0.00966613421807494 2081,2006-07-11,14.262499809265135,14.362500190734865,14.074999809265135,14.350000381469727,646000.0,0.0026361635704599262,4.111109227313088,7.000152590218114,72.62569213307185,70.86533154342563,-0.0005494096992340047,-0.4837258113620475,0.29700391535388526,0.7026071693403484,20.603862311891174,0.2875003814697301,0.584770169653245,0.35624971389770366,-0.6335836119230667,1.346083039718474,-0.13866694901268062,0.8511663768080879,-0.9362250513628538,31.24998013179752,-33.017498647305196,0.49491666291038483,7,0.03125047683715998,-0.8612499237060529,0.3687503337860125,0.6500005722045916,1.3500003814697301,1,-0.01752848402056395,1.0000089758146673,14.225000381469727,1.200004577636733,14.225000381469727,2.555576277508361,14.412500381469727,-0.01752848402056395 2082,2006-07-12,14.287500381469727,14.387499809265135,14.1875,14.262499809265135,1284400.0,0.0017528885215725154,-1.2857096146614801,-0.2857189567416304,67.97385262406232,71.70657312631675,0.028384479792485706,-0.40858304785614763,0.2199861665899867,0.6769014066349435,16.364342134010823,0.19999980926513494,0.6085204375757787,0.30437526702880824,-0.5346905904661838,1.1434411245238003,-0.11515766171868869,0.7239081957763052,-0.8533275889408394,53.12506705512966,-13.624994943050552,0.4195329287474965,7,0.08749961853027344,-0.8862504959106445,0.3437497615814209,0.625,1.3374996185302734,2,-0.0026246985454756455,4.111109227313088,14.262499809265135,1.0000089758146673,14.225000381469727,1.200004577636733,14.225000381469727,-0.0026246985454756455 2083,2006-07-13,13.862500190734865,14.212499618530273,13.8125,14.212499618530273,837200.0,-0.02974629427034481,1.2857158427361233,-13.999656685102883,48.44720555760902,69.12024823438789,0.4803874947965898,0.03183198053223002,0.5849432898512159,1.0943269172247607,14.382891619664715,0.47500038146972656,0.638855971514646,-0.12937493324279536,-0.959057764000697,0.7003078975151062,-0.5442163486217453,0.28546648213615455,-0.3290612063495004,7.547194255789249,-53.63461337677014,0.4148414153789506,7,0.3812499046325666,-0.461250305175783,0.715625047683714,1.0500001907348615,1.9250001907348615,3,0.040577095925016016,-1.2857096146614801,14.287500381469727,4.111109227313088,14.262499809265135,1.0000089758146673,14.225000381469727,0.040577095925016016 2084,2006-07-14,13.787500381469727,13.875,13.5625,13.5625,816800.0,-0.005410265697616712,-1.7777730682829653,-0.6428592837621728,41.44737601610202,64.85290311333495,0.5199213534200702,0.13958503969358027,0.5973876322042173,1.1532554521026999,13.88552142682066,0.3125,0.6159943716514711,-0.22062478065490687,-1.0187837060207574,0.5775341447109437,-0.6197042433378321,0.1784546820280184,0.8874998092651385,27.272779816778954,-29.13482334495767,0.3990794626829252,7,0.3312497138977051,-0.38625049591064453,0.5062496662139893,0.9749999046325684,2.049999237060547,4,0.10607431209908502,1.2857158427361233,13.862500190734865,-1.2857096146614801,14.287500381469727,4.111109227313088,14.262499809265135,0.10607431209908502 2085,2006-07-17,13.550000190734865,13.75,13.449999809265135,13.675000190734865,1131600.0,-0.017225761317407384,1.181822595523661,-0.5555546136565931,41.17648232125041,60.722905816393045,0.6821918510261078,0.41199101969635343,0.7529698000248892,1.3729405713621805,13.354607273668522,0.3375005722045916,0.5941245005109419,-0.46687498092651225,-1.2392293716767728,0.3054794098237483,-0.8530521763016417,-0.08069778555138285,1.1027499961853025,10.666707356771212,-43.038991333171545,0.38617719537512984,7,0.5124998092651349,-0.14875030517578303,0.7437498569488508,1.2125000953674299,2.462500572204588,0,0.154059010269066,-1.7777730682829653,13.787500381469727,1.2857158427361233,13.862500190734865,-1.2857096146614801,14.287500381469727,0.154059010269066 2086,2006-07-18,13.399999618530273,13.625,13.375,13.550000190734865,864400.0,-0.011070152774400599,-1.5000023841880648,1.200004577636733,35.84906475192969,57.64060729830039,0.7285216359359552,0.6068898715367226,0.8168144216552395,1.5138528455954194,12.432918401588367,0.25,0.48903369660833107,-0.6256255149841312,-1.3633977272113231,0.1121466972430607,-0.9945116210977272,-0.25673940887053526,1.2046405532836921,2.4690985915758326,-48.07144200644741,0.3688861061135956,7,0.5250005722045898,0.0012502670288085938,0.7875006198883057,1.3250007629394531,2.4750003814697266,1,0.16324627330399344,1.181822595523661,13.550000190734865,-1.7777730682829653,13.787500381469727,1.2857158427361233,13.862500190734865,0.16324627330399344 2087,2006-07-19,13.75,13.75,13.300000190734865,13.512499809265135,1307600.0,0.0261194321965299,2.789469034721733,-1.5833285649799342,44.26230259995444,54.683180792960385,0.3178903056687261,0.3122796002295516,0.383754711289086,1.1471268397776928,11.34515884120347,0.44999980926513494,0.3464766127708323,-0.300625133514405,-0.9571450001917938,0.3558947331629838,-0.6288850668530994,0.027634799824289402,0.7808617615051272,49.31507851487984,-0.6536112040964,0.32825993333869463,7,0.13750028610229492,-0.22375011444091797,0.1262500286102295,0.663750171661377,2.0249996185302734,2,0.135454559326172,-1.5000023841880648,13.399999618530273,1.181822595523661,13.550000190734865,-1.7777730682829653,13.787500381469727,0.135454559326172 2088,2006-07-20,13.649999618530273,13.787500381469727,13.574999809265135,13.774999618530273,515200.0,-0.007272755015980126,1.833312140786352,-0.5263153667928823,32.51533483892858,50.75213523361391,0.3334178615174679,0.43871078916169637,0.405880727534619,1.2370351131383899,10.95456964020905,0.21250057220459162,0.2021546716466709,-0.4031254768371575,-1.0527650907431418,0.24651413706882686,-0.7279452837901488,-0.0783056698841662,0.7823932173132331,60.869485894737416,15.681357296188509,0.324819806952992,7,0.19375038146972656,0.13125038146972656,0.22312521934509277,0.7637505531311035,2.1000003814697266,3,0.144688676678687,2.789469034721733,13.75,-1.5000023841880648,13.399999618530273,1.181822595523661,13.550000190734865,0.144688676678687 2089,2006-07-21,13.637499809265135,13.637499809265135,13.462499618530273,13.600000381469727,900000.0,-0.0009157369680926619,8.33348592355309,-0.29999542236326704,27.922081139057966,45.802154664662915,0.28364502801323965,0.45172774549514294,0.3653516007436064,1.2412635650289356,11.129962916448994,0.1875,0.13504725823672104,-0.4012502670288107,-1.075099507794734,0.2725989737371126,-0.7381748874117733,-0.06432564664584817,0.7043016149696797,69.23066389400184,28.98294383608205,0.3369246203829617,7,0.20625019073486506,0.2000002861022967,0.1981248855590838,0.776250362396242,2.1500005722045916,4,0.15765357303571959,1.833312140786352,13.649999618530273,2.789469034721733,13.75,-1.5000023841880648,13.399999618530273,0.15765357303571959 2090,2006-07-24,13.612500190734865,13.662500381469727,13.4375,13.600000381469727,1414400.0,-0.0018331526218087202,3.0,0.3333333333333965,25.165572952139968,40.528808089003824,0.23761201503580054,0.46098282024430226,0.35246037209409486,1.2561657612055033,11.699665829799354,0.22500038146972656,0.03809134255494584,-0.40124988555908025,-1.10021087116451,0.2977111000463495,-0.7507303783617942,-0.05176939275636627,0.6459571348199535,64.10253902238175,29.610162862403584,0.3494804928027146,7,0.23124980926513494,0.22499990463256658,0.15437459945678533,0.8012499809265119,2.262499809265135,0,0.16345266458176577,8.33348592355309,13.637499809265135,1.833312140786352,13.649999618530273,2.789469034721733,13.75,0.16345266458176577 2091,2006-07-25,13.725000381469727,13.762499809265135,13.537500381469727,13.675000190734865,1749200.0,0.008264476705861279,2.6000183106866483,4.000076295108773,32.63889992677902,36.602702233750115,0.045650013510948995,0.3538251793853995,0.20541620558065077,1.137113660597251,11.780987917646282,0.22499942779540838,-0.042740372225475554,-0.2806247234344479,-0.9894729568054235,0.4282235099365277,-0.6350488401199357,0.0737993932510399,0.4567803732994964,87.17949219552365,53.28584515389696,0.35442411668548796,7,0.031249523162841797,0.11249971389770508,-0.189375638961792,0.6887497901916504,2.2749996185302734,1,0.16666668982815525,3.0,13.612500190734865,8.33348592355309,13.637499809265135,1.833312140786352,13.649999618530273,0.16666668982815525 2092,2006-07-26,13.725000381469727,13.787500381469727,13.649999618530273,13.75,1299600.0,0.0,1.7500047683533921,-0.4999904632932333,30.21584036902091,34.57699499057367,-0.047529939998948834,0.3532303406925337,0.1830551639949256,1.13428743530784,11.758712162428667,0.13750076293945312,-0.1391529256925086,-0.2687497615814216,-0.9885132854264977,0.4510137622636545,-0.6286315235039606,0.09113200034111735,0.3862379281767474,82.14287660557709,47.90612306066736,0.3598817619225381,7,-0.13750028610229492,0.14999961853027344,-0.2331256866455078,0.6887497901916504,2.375,2,0.15664841958277909,2.6000183106866483,13.725000381469727,3.0,13.612500190734865,8.33348592355309,13.637499809265135,0.15664841958277909 2093,2006-07-27,13.787500381469727,13.875,13.6875,13.787500381469727,1337600.0,0.0045537339353651785,1.1428664850136239,-0.0,36.434118154988944,34.01996633933888,-0.1360998160778326,0.28776344975448964,0.10813072411093394,1.065304164891483,11.732177250610087,0.1875,-0.24476350910615352,-0.19499979019165004,-0.9205397264523754,0.5305401460690753,-0.5577697583220136,0.16777017793871352,0.25883887866381805,80.00008719308036,40.35934256942626,0.36276996813036266,7,-0.20000028610229492,0.1999998092651385,-0.31750059127807617,0.6262497901916504,2.4499988555908203,3,0.14415225255273456,1.7500047683533921,13.725000381469727,2.6000183106866483,13.725000381469727,3.0,13.612500190734865,0.14415225255273456 2094,2006-07-28,13.75,13.800000190734865,13.625,13.75,898800.0,-0.0027198825336118837,2.499990463293127,0.0,35.60606235752694,33.40103078781405,-0.11675646187734401,0.2919948104344581,0.12606716488098968,1.095837807300736,12.344064069708358,0.17500019073486506,-0.340646539124414,-0.20187516212463308,-0.9114098409125937,0.5076595166633275,-0.5566425015186134,0.15289217726934723,0.2366321345816509,71.42857142857143,27.872431712656237,0.35476733939398064,7,-0.16249990463256836,0.23750019073486506,-0.35500025749206543,0.663750171661377,2.4375,4,0.1454545454545455,1.1428664850136239,13.787500381469727,1.7500047683533921,13.725000381469727,2.6000183106866483,13.725000381469727,0.1454545454545455 2095,2006-07-31,14.137499809265135,14.199999809265135,13.762499809265135,13.800000190734865,1034800.0,0.02818180431019157,-1.1212101595697768,100.0,46.87500298022939,34.6261350354029,-0.460591600308053,-0.1297214773463029,-0.2462711506258799,0.7057493036550841,12.800051492392614,0.44999980926513494,-0.3531435493067683,0.20312466621398784,-0.46695384637576787,0.8732031788037435,-0.1319145900808909,0.5381639225088666,-0.8374996185302699,90.56602958768123,43.5756168473694,0.33503925629487785,7,-0.38749980926513494,-0.14999961853026988,-0.7425000667572004,0.276250362396242,1.987500190734865,0,0.11671091738040196,2.499990463293127,13.75,1.1428664850136239,13.787500381469727,1.7500047683533921,13.725000381469727,0.11671091738040196 2096,2006-08-01,14.0625,14.375,14.037500381469727,14.125,1462400.0,-0.005305026367956711,-5.000033908650097,-0.18518539449665913,44.51218888137319,34.653900177782766,-0.3148423539432148,-0.09814870669261566,-0.18689180581176146,0.7763008979487616,13.415599953600694,0.33749961853027344,-0.34570244892139534,0.152499866485595,-0.45591718572502415,0.7609169186962141,-0.15170865961971458,0.45670839259090457,-0.74449981689453,58.333333333333336,11.618293306357792,0.30420852610530974,8,-0.15625,-0.07499980926513494,-0.6050002574920654,0.35125017166137695,1.875,1,0.12888888888888883,-1.1212101595697768,14.137499809265135,2.499990463293127,13.75,1.1428664850136239,13.787500381469727,0.12888888888888883 2097,2006-08-02,14.237500190734865,14.300000190734865,14.0625,14.0625,922400.0,0.012444458007812687,-1.714284935776937,-2.800003051757841,60.41666004393258,37.75404742278321,-0.4620029437695141,-0.2972494027457646,-0.36774152335576105,0.5982241232844654,13.897101831997317,0.23750019073486506,-0.3134332393698145,0.3331250667572032,-0.26005316586699223,0.9263032993813987,0.03653595044510638,0.6297141830693,-0.8772200149536147,81.66669209798201,28.75803031337356,0.29658911631209733,8,-0.33125019073486506,-0.25,-0.6525003910064715,0.1762499809265119,1.4375,2,0.12379278564730711,-5.000033908650097,14.0625,-1.1212101595697768,14.137499809265135,2.499990463293127,13.75,0.12379278564730711 2098,2006-08-03,14.350000381469727,14.425000190734865,14.274999618530273,14.3125,990400.0,0.00790168142073644,-1.6666497126290942,0.21428766055770596,65.30610973862863,41.90782837829106,-0.5193846690274189,-0.4370814060276267,-0.48329268122167157,0.48446783076206046,14.40887349124338,0.1875,-0.2482156042158845,0.44875025749206543,-0.13371858146564186,1.0312190964497727,0.1575158380132109,0.73998467697092,-0.9491314127197263,90.62502607702567,33.04952887699871,0.29123441947885403,8,-0.4187502861022949,-0.3625001907348615,-0.7368755340576172,0.06374979019165039,1.2999992370605469,3,0.12195121627033467,-1.714284935776937,14.237500190734865,-5.000033908650097,14.0625,-1.1212101595697768,14.137499809265135,0.12195121627033467 2099,2006-08-04,14.199999809265135,14.362500190734865,14.199999809265135,14.337499618530273,1041200.0,-0.010453001269483453,-1.3636451910472305,-3.666624281572704,68.5713974310766,46.730697764839576,-0.31424907130374,-0.30467046045419366,-0.34701444698451667,0.6345227828797899,14.806774822961952,0.16250038146973012,-0.2270167317456,0.2999997138977033,-0.27964412384318393,0.8796435516385905,0.010177795027258796,0.5898216327681478,-0.7376829671960436,66.0376978243279,2.424102224195096,0.2898219188704438,8,-0.21874952316284002,-0.21249961853026988,-0.6212499141693097,0.213750362396242,1.175000190734865,4,0.14348587712416694,-1.6666497126290942,14.350000381469727,-1.714284935776937,14.237500190734865,-5.000033908650097,14.0625,0.14348587712416694 2100,2006-08-07,14.087499618530273,14.25,13.949999809265135,14.25,567200.0,-0.007922548749715985,2.6923013721140636,1.1818225955236046,70.07297481522411,50.890039419111254,-0.1422427964388131,-0.21397001101996516,-0.259901131488526,0.7434298820970593,15.057875490205952,0.30000019073486506,-0.16995899099382328,0.19437456130981445,-0.37215201366521455,0.7609011362848435,-0.08888872617770005,0.47763784879732896,-0.5674217755412361,28.94730501893309,-40.64913077722072,0.28326328748751434,8,-0.0624995231628418,-0.09999942779540838,-0.4962496757507324,0.3262505531311035,1.1625003814697266,0,0.14906835409652475,-1.3636451910472305,14.199999809265135,-1.6666497126290942,14.350000381469727,-1.714284935776937,14.237500190734865,0.14906835409652475 2101,2006-08-08,14.012499809265135,14.125,13.975000381469727,14.0625,372400.0,-0.005323855282770462,-1.400012207124383,0.30769275913472227,59.13042209099669,54.102770721553,-0.024778129240097257,-0.16723406559616905,-0.19113142487496226,0.8115697629933347,15.230680621391713,0.14999961853027344,-0.10072715429205559,0.13187475204467525,-0.41086902480230947,0.67461852889166,-0.13949713637881622,0.4032466404681667,-0.43812662541134806,13.157884169822056,-56.56661226011411,0.2713718884234922,8,0.012500286102296698,-0.024999618530269885,-0.37124991416930975,0.401250362396242,1.3249998092651385,1,0.1507582672249579,2.6923013721140636,14.087499618530273,-1.3636451910472305,14.199999809265135,-1.6666497126290942,14.350000381469727,0.1507582672249579 2102,2006-08-09,14.25,14.350000381469727,13.949999809265135,14.100000381469727,769200.0,0.016949166384846448,1.2857150642230935,-2.9999809265863244,69.04762193098675,57.72649336333054,-0.2011260368394634,-0.42971969134861965,-0.4443196169276078,0.5681218647102675,15.482638376451991,0.4000005722045916,-0.012805714418904657,0.37124996185302805,-0.16580464472937173,0.9083045684354278,0.10272265856182727,0.6397772651442288,-0.624589195733348,63.157884169822054,-7.369181414646576,0.26852730329119995,8,-0.22499990463256836,-0.26249980926513494,-0.5400002002716064,0.16375017166137695,1.2250003814697266,2,0.11842105263157898,-1.400012207124383,14.012499809265135,2.6923013721140636,14.087499618530273,-1.3636451910472305,14.199999809265135,0.11842105263157898 2103,2006-08-10,14.425000190734865,14.462499618530273,14.125,14.225000381469727,1304800.0,0.012280715139288745,1.454554597252711,1.3333354526149934,72.66186655484228,61.84380494081003,-0.308644270986008,-0.5907037776568647,-0.6292680039396412,0.3859357217935173,15.163912700972157,0.33749961853027344,0.057705427944503285,0.518125152587892,-0.07167163646753139,1.1079219416433155,0.22322675806018033,0.8130235471156038,-0.751614023280121,92.68303575582244,21.083517899339213,0.29489839452771155,8,-0.31250047683716,-0.5374999046325701,-0.6587502956390399,-0.011250019073488104,1.0999994277954084,3,0.08665511150584737,1.2857150642230935,14.25,-1.400012207124383,14.012499809265135,2.6923013721140636,14.087499618530273,0.08665511150584737 2104,2006-08-11,15.25,15.362500190734865,14.8125,14.8125,4183200.0,0.05719236037133846,-1.514286586216526,2.187502086164537,82.26598911665562,65.77613673374628,-1.004083008618288,-1.3708006120552465,-1.4584613221480485,-0.4429227786375858,15.05090873548814,0.9375,0.15946442860263943,1.2699999809265137,0.4320670233531594,2.107932938499868,0.8510335021398365,1.6889664597131908,-1.5134847564592135,92.03538687771491,18.682540963349695,0.41896647878667687,8,-0.59375,-0.9187498092651349,-1.4587500095367432,-0.836249828338623,0.33749961853027344,4,0.026229483182313107,1.454554597252711,14.425000190734865,1.2857150642230935,14.25,-1.400012207124383,14.012499809265135,0.026229483182313107 2105,2006-08-14,15.637499809265135,15.75,15.25,15.399999618530273,1770000.0,0.025409823558369515,1.1621594871403622,0.5428575788225406,83.99997829861846,70.16366889121797,-1.2923344664895744,-1.6800274514543379,-1.8457383197874098,-0.8316679881494107,14.951433748601032,0.5,0.2601650202671131,1.5531248092651353,0.4596370752750527,2.646612543255218,1.006380942270095,2.0998686762601757,-1.7383860710049408,93.7499900658935,21.231288464201484,0.5467438669950412,8,-0.7874999046325666,-1.1124997138977033,-1.846249818801878,-1.223749637603758,0.02500057220459162,0,-0.016786558750881975,-1.514286586216526,15.25,1.454554597252711,14.425000190734865,1.2857150642230935,14.25,-0.016786558750881975 2106,2006-08-15,15.587499618530273,15.675000190734865,15.5,15.625,1080000.0,-0.0031974542826364027,1.5454431960049537,-0.1578962162248995,82.53272475887462,72.62100941510042,-1.1211666770382305,-1.5365207216135701,-1.780375737433852,-0.7800231631814363,14.726910185899179,0.17500019073486506,0.3756876754877556,1.3937496185302738,0.15989349713838763,2.62760573992216,0.7768215578343316,2.010677679226216,-1.4662795288613033,90.97220198607955,18.858309464189645,0.6169280606959427,8,-0.7374997138977051,-1.0624995231628418,-1.7962496280670166,-1.1737494468688965,-0.7624998092651385,1,-0.021651940772403067,1.1621594871403622,15.637499809265135,-1.514286586216526,15.25,1.454554597252711,14.425000190734865,-0.021651940772403067 2107,2006-08-16,15.612500190734865,15.637499809265135,15.512499809265135,15.612500190734865,2342400.0,0.0016038859866192023,4.000076295110194,-0.0,82.3008619522664,74.50931521661572,-1.0399767111199605,-1.4912924551939728,-1.7809442218107616,-0.8044145605023036,14.823363282176077,0.125,0.4508276480613773,1.325625181198122,-0.0411918744840829,2.6924422368803267,0.6422166533570195,2.0090337090392243,-1.2958265118261707,91.53847327599169,19.57851416231341,0.6834085278411027,8,-0.7625002861022967,-1.0875000953674334,-1.7650001049041766,-1.198750019073488,-0.9499998092651385,2,-0.01761412770824422,1.5454431960049537,15.587499618530273,1.1621594871403622,15.637499809265135,-1.514286586216526,15.25,-0.01761412770824422 2108,2006-08-17,15.625,15.725000381469727,15.512499809265135,15.612500190734865,2325600.0,0.0008006282858239455,1.0000000000000167,100.0,83.48212917240862,76.16606318787483,-0.9527946597689443,-1.4211044778660114,-1.7461993868923553,-0.8166254972659726,15.071822194134764,0.21250057220459162,0.5468582071958092,1.2393749713897702,-0.2162011672964521,2.6949511100759924,0.511586902046659,1.9671630407328813,-1.1363271625603488,86.66666666666667,14.034748329514727,0.7277880693431108,8,-0.7750000953674316,-1.0999999046325684,-1.736875057220459,-1.211249828338623,-1.0625,3,-0.009599975585937504,4.000076295110194,15.612500190734865,1.5454431960049537,15.587499618530273,1.1621594871403622,15.637499809265135,-0.009599975585937504 2109,2006-08-18,15.787500381469727,15.824999809265135,15.5625,15.649999618530273,1781200.0,0.010400024414062514,1.4705908752277848,11.000228885330014,82.03882470366679,77.49560206436847,-0.9682483317372341,-1.4907026096917075,-1.8658463178750146,-0.9798850353430382,15.18197726430548,0.26249980926513494,0.6053839494905766,1.294375324249268,-0.2437898192899972,2.832540467788533,0.5252927524796345,2.0634578960189014,-1.1474682845228337,93.47835822009513,22.160128182493622,0.769082571769633,8,-0.9000005722045916,-1.2250003814697266,-1.9650003910064697,-1.3737502098083496,-1.5250005722045916,4,-0.016627126308580098,1.0000000000000167,15.625,4.000076295110194,15.612500190734865,1.5454431960049537,15.587499618530273,-0.016627126308580098 2110,2006-08-21,15.837499618530273,16.037500381469727,15.6875,15.8125,1407600.0,0.0031670141474220426,-1.5454608507480285,0.18181439866833124,84.8038984692599,80.34821055084215,-0.8313275618980889,-1.439255037563786,-1.8570205052828896,-1.0321567002711625,15.477283285575256,0.35000038146972656,0.652677862350215,1.2331245899200436,-0.3578091792353888,2.824058359075474,0.4376577053423283,2.028591474497759,-1.0315720418588263,62.79058214013236,-9.750031596082039,0.7954668845777154,8,-0.8437495231628418,-1.1687493324279785,-2.0774996280670166,-1.4237494468688965,-1.5124998092651385,0,-0.015785320032935868,1.4705908752277848,15.787500381469727,1.0000000000000167,15.625,4.000076295110194,15.612500190734865,-0.015785320032935868 2111,2006-08-22,16.012500762939453,16.012500762939453,15.699999809265135,15.800000190734865,1063600.0,0.01104979628251579,1.94117752655697,8.500152590218896,84.80390415244415,82.09890857544852,-0.7742101940076864,-1.511595825924779,-1.9590699095411601,-1.2092340800486028,16.08237674464874,0.3125009536743182,0.7186916436733952,1.2937507152557366,-0.3587095964658502,2.9462110269773234,0.4675205593949432,2.11998087111653,-1.009521537500282,95.238173088975,22.866647566806193,0.8262301558607932,8,-0.9312505722045898,-1.3437504768371582,-2.280625820159912,-1.5987505912780762,-1.3500003814697266,1,-0.021857946279059348,-1.5454608507480285,15.837499618530273,1.4705908752277848,15.787500381469727,1.0000000000000167,15.625,-0.021857946279059348 2112,2006-08-23,15.875,16.125,15.837499618530273,16.012500762939453,1386400.0,-0.008587088611273996,-1.705866513481492,-0.6470606714746736,79.61161237086522,82.87110255500663,-0.4268502398854519,-1.269870722780606,-1.7583824529593457,-1.07542855153919,16.85145366785389,0.28750038146972656,0.7984419253499304,1.0487499713897712,-0.6112259177038801,2.7087258604834226,0.21876202684294555,1.878737915936597,-0.7064973895959401,59.183686179745486,-10.429498383254064,0.8299879445468257,8,-0.40625,-1.1624999046325684,-2.2118749618530273,-1.461249828338623,-1.175000190734865,2,-0.06614174429825925,1.94117752655697,16.012500762939453,-1.5454608507480285,15.837499618530273,1.4705908752277848,15.787500381469727,-0.06614174429825925 2113,2006-08-24,15.774999618530273,15.949999809265135,15.637499809265135,15.8125,1233200.0,-0.0062992366280142376,1.0000000000000226,0.2727285337772229,81.18808440821456,82.75133536517986,-0.1287537682341764,-1.068099406992534,-1.6252776693037774,-0.9801415892161582,17.670751950337184,0.3125,0.9209166734270529,0.8493746280670162,-0.7865598107069225,2.485309066840953,0.031407408680047766,1.6673418474539847,-0.434327477998945,37.7777099609375,-30.953975996301125,0.8179672193869686,8,-0.08749961853027344,-0.9937496185302734,-2.068124532699585,-1.3612494468688965,-1.1624994277954084,3,-0.07052293273932875,-1.705866513481492,15.875,1.94117752655697,16.012500762939453,-1.5454608507480285,15.837499618530273,-0.07052293273932875 2114,2006-08-25,15.75,15.9375,15.675000190734865,15.862500190734865,1025600.0,-0.001584761910289223,-1.0000000000000135,2.9999745689436415,84.10254524227418,82.7627316922527,-0.028351951345648274,-0.9334402655357685,-1.5595280607341095,-0.9586514935346315,18.390623730743243,0.26249980926513494,1.0178074721544785,0.7243750095367432,-0.8524196809659657,2.301169700039452,-0.06402233571461124,1.5127723547880976,-0.2681488447643101,23.076953173142474,-48.593353897436955,0.7883973452513549,8,0.0625,-0.96875,-1.9375,-1.3425002098083496,-1.1000003814697266,4,-0.07539682539682535,1.0000000000000226,15.774999618530273,-1.705866513481492,15.875,1.94117752655697,16.012500762939453,-0.07539682539682535 2115,2006-08-28,15.787500381469727,15.8125,15.649999618530273,15.75,793600.0,0.0023809766012525824,2.7143106267029973,-0.3333361590302156,86.97914038270122,83.25677787267789,-0.047312550574593715,-0.8864367449461703,-1.5521817121378838,-1.001674444237235,20.2602042999672,0.16250038146972656,1.1032396916682998,0.6793753623962395,-0.8742553453005542,2.233006070093033,-0.09743999145215732,1.4561907162446364,-0.1898824341764609,30.76933610599793,-46.30707666673849,0.7768153538483966,8,0.031249523162841797,-1.0062503814697266,-1.9468753337860107,-1.4300007820129395,-1.1625003814697266,0,-0.09659544166944445,-1.0000000000000135,15.75,1.0000000000000226,15.774999618530273,-1.705866513481492,15.875,-0.09659544166944445 2116,2006-08-29,15.875,15.899999618530273,15.725000381469727,15.774999618530273,902800.0,0.005542335164911538,1.3333290947700367,2.6666497126290625,86.11108049936894,83.6801354890226,-0.10028781143273768,-0.8761044692132742,-1.5880575290992187,-1.0902521050202214,22.14529320829828,0.17499923706054688,1.0837354853849757,0.6762499809265137,-0.8313383705999051,2.1838383324529325,-0.07754419483669572,1.430044156689723,-0.22500038146972656,48.717968782094985,-28.874857601658064,0.7537941757632092,8,-0.05625009536743164,-1.0437498092651367,-2.034374952316284,-1.6550002098083496,-1.3125,1,-0.09763780729038518,2.7143106267029973,15.787500381469727,-1.0000000000000135,15.75,1.0000000000000226,15.774999618530273,-0.09763780729038518 2117,2006-08-30,16.0,16.049999237060547,15.862500190734865,15.875,1239600.0,0.007874015748031482,-1.4999936421550906,1.2499952316466079,85.79542228015553,83.93716805655005,-0.18387710935374812,-0.9088915372678912,-1.6597227813815714,-1.2130195551104457,24.225167776712592,0.18749904632568182,1.022027953832982,0.7131249904632568,-0.7636130613142988,2.1898630422408125,-0.02524403542551923,1.4514940163520347,-0.35000038146972656,87.87895601994748,11.691179257124773,0.7383690258887774,8,-0.15625,-1.125,-2.203125,-2.2425003051757812,-1.449999809265135,2,-0.08359372615814209,1.3333290947700367,15.875,2.7143106267029973,15.787500381469727,-1.0000000000000135,15.75,-0.08359372615814209 2118,2006-08-31,16.100000381469727,16.125,15.925000190734865,16.012500762939453,743200.0,0.00625002384185791,1.9091123472374167,0.6999969482421875,78.8135275420716,83.5788017052617,-0.23402291741283499,-0.9181375014800679,-1.715410039686013,-1.3163705063548576,26.145694806865883,0.19999980926513494,0.9690148653500614,0.725625371932983,-0.7245217241421784,2.1757724680081463,0.0005518238954032029,1.4506989199705647,-0.375,94.73692664142276,19.704711105772205,0.7250735480375814,8,-0.2187504768371582,-1.2250003814697266,-2.3687503337860107,-2.4300007820129395,-1.4750003814697266,3,-0.08695655521945955,-1.4999936421550906,16.0,1.3333290947700367,15.875,2.7143106267029973,15.787500381469727,-0.08695655521945955 2119,2006-09-01,16.237499237060547,16.3125,16.100000381469727,16.100000381469727,2236800.0,0.008540301387139904,-2.0909292679881815,1.5714223433242507,74.48974587137333,82.43278474994096,-0.336347105805471,-0.9435413121730978,-1.8165617009992445,-1.4564543982289724,28.495509176389746,0.21249961853027344,0.9200069768925232,0.7612492561340325,-0.6264529321822536,2.148951444450317,0.06739816197589121,1.4551003502921755,-0.44049892425537074,88.67913664093787,15.353047352538923,0.6938510941581423,9,-0.2624993324279785,-1.2687492370605469,-2.4499990940093994,-2.6112494468688965,-1.4499988555908203,4,-0.1000769282634838,1.9091123472374167,16.100000381469727,-1.4999936421550906,16.0,1.3333290947700367,15.875,-0.1000769282634838 2120,2006-09-04,16.1875,16.362499237060547,16.149999618530273,16.25,1256400.0,-0.0030792449213132844,-2.0908863920099874,-0.454549237747784,74.48980386234086,81.28677360659614,-0.25868243419945003,-0.767498739267646,-1.736091474962052,-1.4093571843749668,31.096143535845748,0.21249961853027344,0.8661839540515874,0.6062499999999993,-0.6506389258710641,1.8631389258710627,-0.022194462935534176,1.234694462935531,-0.2873997497558598,72.5490900060736,1.3950059848376384,0.6284444629355321,9,-0.1875004768371582,-1.1250004768371582,-2.3999998569488525,-2.7112503051757812,-1.387499809265135,0,-0.09498071854639234,-2.0909292679881815,16.237499237060547,1.9091123472374167,16.100000381469727,-1.4999936421550906,16.0,-0.09498071854639234 2121,2006-09-05,16.125,16.174999237060547,16.024999618530273,16.125,1140400.0,-0.0038610038610038533,2.0000381475547417,-0.0,70.29702521553038,80.25181947822561,-0.19952880471273282,-0.5677286160323618,-1.6359649511165912,-1.3525471701626408,33.64710916159413,0.16250038146972656,0.8123791871017154,0.4381249904632565,-0.5996317466403696,1.4758817275668825,-0.08075337808855565,0.9570033590150704,-0.13241995239257776,52.50006198894863,-15.411470162212083,0.5188783685518131,9,-0.1250004768371582,-0.9687504768371582,-2.2562499046325684,-2.6487503051757812,-1.2124996185302734,1,-0.09302325581395354,-2.0908863920099874,16.1875,-2.0909292679881815,16.237499237060547,1.9091123472374167,16.100000381469727,-0.09302325581395354 2122,2006-09-06,15.9375,16.125,15.824999809265135,16.125,789200.0,-0.011627906976744207,2.200002034505227,-100.0,60.869565217391305,77.9942062348008,-0.002493007464453356,-0.26068888808857515,-1.4146592541739018,-1.1798687995240105,36.014089435234766,0.30000019073486506,0.7411171092576101,0.16624999046325684,-0.6246563179120486,0.957156298838564,-0.22920316372439586,0.5617031446509095,0.4249992370605469,20.930290325385414,-42.76609813759634,0.39545315418765337,9,0.06874942779541016,-0.7812504768371582,-1.9906249046325684,-2.4612503051757812,-0.38749980926513494,2,-0.0862745098039216,2.0000381475547417,16.125,-2.0908863920099874,16.1875,-2.0909292679881815,16.237499237060547,-0.0862745098039216 2123,2006-09-07,15.675000190734865,15.925000190734865,15.662500381469727,15.925000190734865,1081200.0,-0.016470576267616277,1.099998474121108,1.3333333333333333,46.34145585029019,73.79852963569147,0.27304360137778616,0.10567749288357753,-1.1223189206492794,-0.9362625815313184,38.001129964931565,0.27499961853027344,0.646875451335319,-0.1587498188018781,-0.6377907903443347,0.3202911527405785,-0.39827030457310464,0.0807706669693502,0.6767490577697739,1.785689957248327,-55.7416324599673,0.23952048577122798,9,0.3312492370605451,-0.5187506675720233,-1.7281250953674334,-2.1987504959106463,-0.1374998092651385,3,-0.0717703340549215,2.200002034505227,15.9375,2.0000381475547417,16.125,-2.0908863920099874,16.1875,-0.0717703340549215 2124,2006-09-08,15.649999618530273,15.75,15.512499809265135,15.625,752800.0,-0.001594932816611272,1.111109227313202,-0.09999847412109375,43.80165601914788,69.00103137307444,0.3155509225939017,0.17094602476577592,-1.0784363707333569,-0.9284968955868145,38.089304188961606,0.23750019073486506,0.5737100234751846,-0.2037503719329834,-0.6076866219311547,0.20018587806518795,-0.4057184969320673,-0.0017822469338977243,0.6741796752929687,16.17645903853874,-39.00443705564142,0.20196812499908542,9,0.28749990463256836,-0.49375009536743164,-1.690624475479126,-2.1737499237060547,-0.0749998092651385,4,-0.06549518488911843,1.099998474121108,15.675000190734865,2.200002034505227,15.9375,2.0000381475547417,16.125,-0.06549518488911843 2125,2006-09-11,15.375,15.649999618530273,15.300000190734865,15.649999618530273,978400.0,-0.01757186103727837,1.5454539149251842,-11.000152590218967,30.232525129699766,62.792302998666756,0.5876853101693023,0.4482536872939704,-0.7913907287459914,-0.6745021382423744,37.37049128949671,0.3499994277954084,0.4949682961890236,-0.4656249999999993,-0.9137846171958586,-0.01746538280413823,-0.6897048085979307,-0.24154519140206965,0.9004785247497544,8.571416115260472,-39.826425858630245,0.22407980859793014,9,0.4562497138977051,-0.2187504768371582,-1.390624761581421,-1.8987503051757812,-0.024999618530273438,0,-0.03821135730278202,1.111109227313202,15.649999618530273,1.099998474121108,15.675000190734865,2.200002034505227,15.9375,-0.03821135730278202 2126,2006-09-12,15.25,15.375,15.149999618530273,15.300000190734865,2059200.0,-0.008130081300813052,1.2500059604701619,0.18181912761221072,30.468731373530744,56.644892897930674,0.6869453123644504,0.5762155095787413,-0.6575637233699911,-0.568253702358021,36.45351811118795,0.22500038146972656,0.4059418425751158,-0.5737500190734863,-1.0832582616719257,-0.06424177647504692,-0.8285041403727078,-0.3189958977742666,0.9474402580285641,10.256445368665894,-35.2578374461276,0.25475412129922004,9,0.5062494277954102,-0.0937504768371582,-1.2437498569488525,-1.7737503051757812,0.5124998092651349,1,-0.02950818421410717,1.5454539149251842,15.375,1.111109227313202,15.649999618530273,1.099998474121108,15.675000190734865,-0.02950818421410717 2127,2006-09-13,15.337499618530273,15.337499618530273,15.25,15.300000190734865,1193200.0,0.005737679903624393,3.666717530072989,-0.7499856949397612,36.220452573933144,51.91232901258195,0.5538281682373114,0.4922975419727358,-0.7285900115120842,-0.6773798600447662,35.486990562900026,0.08749961853027344,0.30494654730076753,-0.4725003719329841,-1.0194777659389729,0.07447702207300466,-0.7459890689359767,-0.19901167492998972,0.7551965755484602,24.193530524323545,-21.378212474713084,0.27348869700299405,9,0.4187498092651367,-0.18125009536743164,-1.331249475479126,-1.8612499237060547,0.2625007629394531,2,-0.027709812396479294,1.2500059604701619,15.25,1.5454539149251842,15.375,1.111109227313202,15.649999618530273,-0.027709812396479294 2128,2006-09-14,15.475000381469727,15.600000381469727,15.362500190734865,15.4375,828400.0,0.008965005141602589,-1.5333353678385708,1.0000254317032085,41.91177048073072,48.29255396917722,0.355759702498224,0.361518224634338,-0.8496948988664457,-0.8309374248332055,34.58928298802562,0.2625007629394531,0.2052359499551546,-0.3274996280670166,-0.8890763609138652,0.234077104779832,-0.6082879944904391,-0.046711261643592294,0.5234261550541603,54.16675938494403,5.5120676742730765,0.2807883664234241,9,0.2812490463256836,-0.23125076293945312,-1.468750238418579,-1.9987506866455078,0.0,3,0.004846514211072073,3.666717530072989,15.337499618530273,1.2500059604701619,15.25,1.5454539149251842,15.375,0.004846514211072073 2129,2006-09-15,15.524999618530273,15.5625,15.350000381469727,15.487500190734865,724000.0,0.0032309683895335173,2.777764591192303,0.9999745689435465,42.335733904183584,44.71987952938196,0.2168699300152639,0.3065623688897823,-0.876334607196128,-0.8998595728275465,33.47853100720651,0.21249961853027344,0.094904641738486,-0.2643753528594974,-0.8395341269650523,0.3107834212460574,-0.5519547399122757,0.023204034193280876,0.3885842261942525,75.0,23.08809005017808,0.2875793870527775,9,0.13749980926513672,0.0625,-1.5249996185302734,-2.1237497329711914,-0.03749942779540838,4,0.0008052021414888255,-1.5333353678385708,15.475000381469727,3.666717530072989,15.337499618530273,1.2500059604701619,15.25,0.0008052021414888255 2130,2006-09-18,15.587499618530273,15.625,15.475000381469727,15.625,662400.0,0.00402576499424856,6.999898275774376,-1.0000254317032085,41.481460550334276,41.51815012213795,0.06739692631102656,0.23649806111920668,-0.9142672001253089,-0.9811111584395444,32.06113652158076,0.14999961853027344,0.017517760859416143,-0.18937535285949636,-0.7709609984010832,0.3922102926820923,-0.4801681756302898,0.10141746991129708,0.24972580357482776,92.10518918875509,38.145613578777315,0.29079282277079416,9,0.05000019073486328,0.16874980926513672,-1.0937495231628418,-1.8424997329711914,0.0,0,-0.0008019124023123103,2.777764591192303,15.524999618530273,-1.5333353678385708,15.475000381469727,3.666717530072989,15.337499618530273,-0.0008019124023123103 2131,2006-09-19,15.662500381469727,15.75,15.475000381469727,15.600000381469727,871600.0,0.004811596777862581,1.3157937005091633,-1.6666497126290627,39.694660934327764,39.16538297957534,-0.08952300830181059,0.14116954314351915,-0.9645314174562039,-1.0720230984831325,30.683650703373637,0.27499961853027344,-0.05904409466378091,-0.09687457084655726,-0.6696031957640862,0.4758540540709717,-0.38323888330532085,0.1894897416122081,0.1060024602778924,82.50007629394531,31.474856375824245,0.28636431245876487,9,-0.1250004768371582,0.0937490463256836,-0.9750003814697266,-1.7237505912780762,-0.0625,1,-0.01995211443823608,6.999898275774376,15.587499618530273,2.777764591192303,15.524999618530273,-1.5333353678385708,15.475000381469727,-0.01995211443823608 2132,2006-09-20,14.824999809265135,15.712499618530273,13.6875,15.6875,20562400.0,-0.053471703227885414,3.4383581114623887,-13.800003051757841,23.15787191205149,36.58942920865993,0.6409796383012125,0.9443929345229609,-0.11232208195352733,-0.25686239641550834,29.474227768164386,2.0249996185302734,-0.16019379955453594,-0.8818751335144057,-1.5871408327292063,-0.17660943429960518,-1.2345079831218069,-0.5292422839070046,0.3249998092651385,55.15150590376412,9.256663215999865,0.3526328496074006,9,-0.10624980926513494,0.1999998092651385,-0.13749980926513494,-0.8862500190734846,0.7624998092651385,2,0.0632377748439561,1.3157937005091633,15.662500381469727,6.999898275774376,15.587499618530273,2.777764591192303,15.524999618530273,0.0632377748439561 2133,2006-09-21,14.662500381469727,14.9375,14.550000190734865,14.875,4406400.0,-0.010961175709010895,1.2962977614765898,0.24637631482634234,17.187518626454448,33.63230283169399,0.7205227500584588,1.0743561148528293,0.07700223704359033,-0.11887251057135728,28.933776286457878,0.38749980926513494,-0.26514268072752145,-0.9887495994567868,-1.8331544825193333,-0.14434471639424018,-1.410952040988061,-0.5665471579255144,1.0499992370605469,47.27274576822917,6.509347711574577,0.42220244153127306,9,0.05624961853027344,0.3624992370605469,0.024999618530273438,-0.7237505912780762,0.7874994277954084,3,0.06393861726235994,3.4383581114623887,14.824999809265135,1.3157937005091633,15.662500381469727,6.999898275774376,15.587499618530273,0.06393861726235994 2134,2006-09-22,14.5625,14.8125,14.399999618530273,14.5625,2260800.0,-0.006820145191341664,-1.5384579269223095,-0.0,16.836745021043114,32.14388281962103,0.7264305581906374,1.139239908717002,0.20563640562555108,-0.044411565189461655,28.43758313104286,0.41250038146972656,-0.3558172842272125,-1.029374980926514,-2.001833641746156,-0.056916320106871865,-1.515604311336336,-0.5431456505166938,1.1499996185302734,42.42424242424242,5.446822871175826,0.4862293304098207,9,0.15625,0.46249961853027344,0.125,-0.6237502098083496,0.75,4,0.06266097040135454,1.2962977614765898,14.662500381469727,3.4383581114623887,14.824999809265135,1.3157937005091633,15.662500381469727,0.06266097040135454 2135,2006-09-25,14.262499809265135,14.574999809265135,14.087499618530273,14.5625,2052800.0,-0.02060087146677181,2.000002934384256,-100.0,15.348845956901386,30.46389555110666,0.9521563823160069,1.3904205524354456,0.539031234117207,0.22046101985020705,28.15291220880058,0.4875001907348615,-0.4160058661853441,-1.2531251430511485,-2.386786931072665,-0.11946335502963024,-1.8199560370619086,-0.6862942490403903,1.3974998092651383,27.878778631036845,-6.840386146240952,0.5668308940107588,9,0.45625019073486506,0.7624998092651385,0.4625000953674334,-0.2862501144409162,1.112500190734865,0,0.08588959844710753,-1.5384579269223095,14.5625,1.2962977614765898,14.662500381469727,3.4383581114623887,14.824999809265135,0.08588959844710753 2136,2006-09-26,14.324999809265135,14.425000190734865,14.25,14.25,1707600.0,0.004382121005140904,-3.6666836209199003,-0.24999920527190087,18.536593353794984,28.49902230442464,0.8321566530433948,1.271009816295667,0.5161763590348531,0.12244105358797519,27.692591101475305,0.17500019073486506,-0.4755438308202429,-1.1131251335144068,-2.350521446023242,0.12427117899442841,-1.7318232897688244,-0.4944269772599892,1.240649809265138,31.481477992960144,-4.776090067503283,0.6186981562544174,9,0.39375019073486506,0.6999998092651385,0.5062503814697283,-0.24249982833862127,1.1374998092651385,1,0.08813262311169989,2.000002934384256,14.262499809265135,-1.5384579269223095,14.5625,1.2962977614765898,14.662500381469727,0.08813262311169989 2137,2006-09-27,14.662500381469727,14.6875,14.300000190734865,14.412500381469727,2495600.0,0.02356024968225845,1.5833386315374423,3.3333418104600057,30.805703312203676,27.265014841254967,0.43453409576337165,0.8729247584946407,0.2117768097953565,-0.24857836860199534,26.680766428955398,0.38749980926513494,-0.4837255853955842,-0.7087495803833015,-1.9627457510483026,0.5452465902817014,-1.335747665715802,-0.08175149505080093,0.8144602370605458,67.64711822190309,25.91254561575729,0.6269980853325011,9,0.05624961853027344,0.3624992370605469,0.21249985694885254,-0.5800004005432129,0.75,2,0.06393861726235994,-3.6666836209199003,14.324999809265135,2.000002934384256,14.262499809265135,-1.5384579269223095,14.5625,0.06393861726235994 2138,2006-09-28,14.699999809265135,14.800000190734865,14.662500381469727,14.737500190734865,936000.0,0.0025575056654594253,-1.4444576311417359,-0.15000152587892046,32.07547916725893,26.124986537152232,0.307921013576113,0.764351754011777,0.21172042738780128,-0.31572709184417214,25.378068712291192,0.1374998092651385,-0.48491273782926037,-0.6012501239776622,-1.8401719722712269,0.6376717243159025,-1.2207110481244445,0.018210800169120134,0.693593149265137,84.48274047707343,37.88290465595638,0.6194609241467826,9,0.018750190734865058,0.3249998092651385,0.3906252384185809,-0.5737500190734846,0.8125,3,0.060374137468067524,1.5833386315374423,14.662500381469727,-3.6666836209199003,14.324999809265135,2.000002934384256,14.262499809265135,0.060374137468067524 2139,2006-09-29,14.612500190734865,14.737500190734865,14.512499809265135,14.737500190734865,1255200.0,-0.005952355079291927,2.600006103515682,3.3332994252578096,34.51777396781483,25.351243583538956,0.2820287936252406,0.7629872389276731,0.3368213004428231,-0.2455136856266531,23.77714647034576,0.22500038146973012,-0.5093358908997665,-0.6074997901916479,-1.8001692638142703,0.5851696834309745,-1.2038345270029591,-0.011165053380336687,0.7027271673954072,73.68423166035576,21.35393820481935,0.5963347368113117,9,0.10624980926513494,0.4124994277954084,0.6218748092651349,-0.36125040054321467,0.8249998092651349,4,0.05731391668766528,-1.4444576311417359,14.699999809265135,1.5833386315374423,14.662500381469727,-3.6666836209199003,14.324999809265135,0.05731391668766528 2140,2006-10-02,14.649999618530273,14.699999809265135,14.612500190734865,14.625,1141600.0,0.0025662567874034092,-2.5000381475548483,-0.1999969482421875,37.36841302168995,25.092771593245867,0.10902506153925984,0.6370585323133948,0.3389400659429569,-0.2920736007583571,22.009666985262193,0.08749961853026988,-0.5582544074918534,-0.49312534332275426,-1.619585659002123,0.6333349723566144,-1.0563555011624377,0.07010481451692918,0.5915640752239995,72.72717814803424,14.452100366161417,0.5632301578396842,10,0.05000019073486328,0.375,0.6468753814697266,-0.14374971389770508,0.7750005722045916,0,0.045221870219829485,2.600006103515682,14.612500190734865,-1.4444576311417359,14.699999809265135,1.5833386315374423,14.662500381469727,0.045221870219829485 2141,2006-10-03,14.625,14.625,14.412500381469727,14.550000190734865,935200.0,-0.0017064586471833287,4.666670905229963,3.0000381475546707,34.59460284258866,26.363519474416663,-0.03198515669502022,0.5733141472516117,0.4004574490667636,-0.27497469033380995,20.802597512964727,0.23749923706054688,-0.6190734815496644,-0.44312496185302663,-1.4913526278494302,0.6051027041433787,-0.9672387948512284,0.08098887114517517,0.5473198492408322,64.99996185302699,2.3140860679953192,0.5241138329982026,10,-0.11250019073486328,0.39999961853027344,0.6749999523162842,-0.0625,0.8374996185302734,1,0.05128205128205132,-2.5000381475548483,14.649999618530273,2.600006103515682,14.612500190734865,-1.4444576311417359,14.699999809265135,0.05128205128205132 2142,2006-10-04,14.5625,14.699999809265135,14.5,14.612500190734865,1286000.0,-0.004273504273504258,-1.2857096146614801,-0.6666709052300027,29.608923070103472,27.743675523710998,-0.011886574252082838,0.5560287558224992,0.4995018753983018,-0.2144321890416805,20.266043024972937,0.19999980926513494,-0.6927621930579235,-0.436874961853027,-1.4235784883766396,0.5498285646705856,-0.9302267251148333,0.05647680140877931,0.5447306353981993,38.709598029153966,-24.018938388026314,0.493351763261806,10,-0.11250019073486328,0.46249961853027344,0.7625000476837158,0.0,0.9499998092651349,2,0.06180254891195003,4.666670905229963,14.625,-2.5000381475548483,14.649999618530273,2.600006103515682,14.612500190734865,0.06180254891195003 2143,2006-10-05,14.550000190734865,14.612500190734865,14.462499618530273,14.550000190734865,1421600.0,-0.0008583560010393398,1.400009155273466,-0.0,27.840920174418358,28.966361651863807,-0.019023671711398293,0.5058607186451436,0.5471394589563854,-0.19919228951678924,20.334340420928022,0.15000057220459162,-0.7791373258752863,-0.3931247711181616,-1.345320048411418,0.5590705061750949,-0.8692224097647898,0.08297286752846667,0.49604658365125864,42.307658449413,-18.089177111561426,0.4760976386466278,10,-0.1062502861022967,0.4749994277954084,0.8093748092651349,0.012499809265134942,0.9124994277954084,3,0.05927836284731347,-1.2857096146614801,14.5625,4.666670905229963,14.625,-2.5000381475548483,14.649999618530273,0.05927836284731347 2144,2006-10-06,14.625,14.625,14.5,14.5,971200.0,0.005154625998760709,1.0,100.0,28.248592441122113,30.399666816777216,-0.09412362172456668,0.3690548600081911,0.5100823274475417,-0.274181497051579,20.923763406023465,0.125,-0.7485010878284086,-0.26687498092651296,-1.1678347930070654,0.6340848311540395,-0.7173548869667901,0.18360492511376414,0.36353394503477254,73.91305790058593,16.80308874714514,0.45047990604027655,10,-0.09999990463256836,0.39999961853027344,0.7531249523162842,-0.02500009536743164,0.9624996185302734,4,0.060683747642060526,1.400009155273466,14.550000190734865,-1.2857096146614801,14.5625,4.666670905229963,14.625,0.060683747642060526 2145,2006-10-09,14.787500381469727,14.850000381469727,14.637499809265135,14.637499809265135,806000.0,0.011111137194511178,-1.8333301544310285,1.200004577636733,30.97825455980862,31.7820736174454,-0.19480706294160122,0.16894567846937392,0.3757029999085706,-0.42055744912850557,21.991007038094818,0.22500038146972656,-0.6822000277482339,-0.07499961853027415,-0.9474960069460749,0.7974967698855266,-0.5112478127381745,0.36124857567762625,0.14697150397477543,85.71428571428571,30.501708447545717,0.4362481942079004,10,-0.21250009536743164,0.23749923706054688,0.6843745708465576,0.018749713897705078,0.9124994277954084,0,0.04395601702535146,1.0,14.625,1.400009155273466,14.550000190734865,-1.2857096146614801,14.5625,0.04395601702535146 2146,2006-10-10,14.800000190734865,14.850000381469727,14.699999809265135,14.787500381469727,778400.0,0.0008452956174258563,1.6666723180604732,0.08333174388221345,49.15255442738114,33.8206126302429,-0.14845379100327172,0.12754367958873125,0.3944671265977302,-0.43166564675513364,23.572391423302115,0.15000057220459162,-0.601920014203678,-0.03999981880187775,-0.8934216910049919,0.8134220534012364,-0.46671075490343483,0.38671111729967933,0.08365335869478407,87.09675037654725,30.55966480776327,0.42671093610155714,10,-0.1687498092651385,0.13124942779540838,0.7312493324279767,0.03124952316284002,0.9499998092651349,1,0.0422297291854945,-1.8333301544310285,14.787500381469727,1.0,14.625,1.400009155273466,14.550000190734865,0.0422297291854945 2147,2006-10-11,14.912500381469727,14.925000190734865,14.800000190734865,14.8125,773600.0,0.007601364140879419,-1.0000000000000568,8.00015259021783,58.771934521021045,36.78688544732758,-0.24782340595170105,-0.019424839454133647,0.3095410861545691,-0.5381141276337793,25.15463592882118,0.125,-0.4758448098181205,0.09375033378601039,-0.7280937367351541,0.9155944043071749,-0.31717170147457097,0.5046723690465917,-0.8250007629394531,97.2973418809936,37.953024507418654,0.41092203526058224,10,-0.24375009536743164,-0.0062503814697265625,0.6656241416931152,-0.08125066757202148,0.8125,2,0.03688175845708441,1.6666723180604732,14.800000190734865,-1.8333301544310285,14.787500381469727,1.0,14.625,0.03688175845708441 2148,2006-10-12,15.550000190734865,15.625,14.837499618530273,14.899999618530273,2876000.0,0.042749357448955694,-1.0322575484804595,6.499980926586449,75.15925764482873,41.30260585588468,-0.8404535161785098,-0.6861995664225109,-0.2960350223639754,-1.16499539811638,25.687266733857594,0.7875003814697266,-0.3456998132861706,0.7275001525878917,-0.10753057294070523,1.5625308781164886,0.30998478982359323,1.1450155153521901,-1.4457505607604997,93.33335028754355,30.533117918772312,0.41751536276429835,10,-0.5312500000000018,-0.7437500953674334,0.03124928474426092,-0.71875047683716,0.16249942779540838,3,-0.0024116000649359037,-1.0000000000000568,14.912500381469727,1.6666723180604732,14.800000190734865,-1.8333301544310285,14.787500381469727,-0.0024116000649359037 2149,2006-10-13,15.537500381469727,15.612500190734865,15.487500190734865,15.612500190734865,913600.0,-0.0008038462451329664,2.3333418104597685,-0.11538422037193508,88.0597575785873,46.934977473317716,-0.7632027366885623,-0.7090695787597951,-0.2462628570624208,-1.1462329093819719,26.290086466774177,0.125,-0.27076055047218794,0.714375305175782,-0.12288520283441784,1.5516358131859818,0.29574505117068206,1.1330055591808819,-1.3724207366943357,91.13928084761592,22.93353788739394,0.41863025400509946,10,-0.5187501907348633,-0.8187503814697266,0.043749094009399414,-0.7062506675720215,0.0625,4,-0.0048270803602940004,-1.0322575484804595,15.550000190734865,-1.0000000000000568,14.912500381469727,1.6666723180604732,14.800000190734865,-0.0048270803602940004 2150,2006-10-16,15.574999809265135,15.625,15.5,15.537500381469727,682800.0,0.002413478801270408,-1.2222184546263721,-0.49999364215501957,87.8788404229004,52.85544831557457,-0.7327486183710743,-0.7879521945888879,-0.2416589346821194,-1.1821777543817173,26.765782518069926,0.125,-0.19621530039392,0.7524997234344468,-0.08237358719405563,1.5873730340629493,0.3350630681201956,1.169936378748698,-1.3515233502807593,94.59457508920701,20.845259708932744,0.41743665531425095,10,-0.5312499999999982,-0.8562498092651349,-0.028125286102293146,-0.7437500953674299,-0.012499809265134942,0,0.0008025559819078154,2.3333418104597685,15.537500381469727,-1.0322575484804595,15.550000190734865,-1.0000000000000568,14.912500381469727,0.0008025559819078154 2151,2006-10-17,15.350000381469727,15.587499618530273,15.300000190734865,15.5625,1096000.0,-0.014446191367627703,1.190481380563111,-5.666742961776419,72.3577735019993,57.60532058578522,-0.44040616613278516,-0.6193176106505938,0.026115248086934884,-0.9467372525627908,26.84802140805197,0.2874994277954084,-0.12668001577940302,0.5431252956390384,-0.23534650225119336,1.3215970935292702,0.15388939669392343,0.9323611945841535,-1.0704629808447255,66.66670519897112,-7.530035909739752,0.3892358989451155,10,-0.30625057220458984,-0.6312503814697266,0.14374923706054688,-0.5187506675720215,0.2624998092651385,1,0.022801265087779576,-1.2222184546263721,15.574999809265135,2.3333418104597685,15.537500381469727,-1.0322575484804595,15.550000190734865,0.022801265087779576 2152,2006-10-18,15.762499809265135,15.850000381469727,15.387499809265135,15.399999618530273,2069200.0,0.02687292622437787,-1.3871009024839718,-1.705886312841632,77.77782764319119,63.15386586009331,-0.7429096038833531,-1.0097511828737176,-0.34559073496815707,-1.352278623210717,25.90258351417528,0.5,-0.054000662604998695,0.9087497234344468,0.020518849053809518,1.7969805978150841,0.46463428624412906,1.3528651606247646,-1.4291439046651337,91.35797468926707,17.699682964815068,0.44411543719031843,10,-0.5874996185302717,-0.9937496185302717,-0.30625033378600897,-0.9312500953674299,-0.09999942779540838,2,-0.0007930093206274247,1.190481380563111,15.350000381469727,-1.2222184546263721,15.574999809265135,2.3333418104597685,15.537500381469727,-0.0007930093206274247 2153,2006-10-19,15.600000381469727,15.675000190734865,15.5,15.675000190734865,616000.0,-0.0103092421736235,3.666683620919679,-0.20689591669758475,74.84281739178843,68.3310019657229,-0.46466929829506753,-0.8152117622535293,-0.14898668986115027,-1.1816995313523329,24.906052981720116,0.26249980926513494,0.03053453550341345,0.6993752956390384,-0.2436210096824496,1.6423716009605265,0.22787714297829353,1.1708734482997833,-1.175645808257542,54.54547030866077,-18.320144795074896,0.471498152660744,10,-0.3562502861022949,-0.8312501907348633,-0.14375090599060059,-0.7687506675720215,-0.1125001907348615,3,0.008012820316881442,-1.3871009024839718,15.762499809265135,1.190481380563111,15.350000381469727,-1.2222184546263721,15.574999809265135,0.008012820316881442 2154,2006-10-20,15.475000381469727,15.574999809265135,15.412500381469727,15.512499809265135,766800.0,-0.008012820316881553,1.0000000000000218,0.49999364215501957,69.87956569377963,72.65336986949745,-0.2306748590847434,-0.6517604755577189,-0.01722769889936515,-1.051061017122752,23.5610441236498,0.1875,0.1370566261048971,0.5287502765655514,-0.43346703235672024,1.490967585487823,0.04764162210441647,1.0098589310266863,-0.9651070597620901,31.818205462991163,-39.36857145806874,0.4811086544611356,10,-0.20000028610229492,-0.7062501907348633,0.024999141693115234,-0.6437506675720215,-0.22500038146972656,4,0.015347284730599098,3.666683620919679,15.600000381469727,-1.3871009024839718,15.762499809265135,1.190481380563111,15.350000381469727,0.015347284730599098 2155,2006-10-23,15.487500190734865,15.600000381469727,15.449999809265135,15.487500190734865,647200.0,0.0008077420973835459,-2.999974568943262,-0.0,70.90912453732292,75.07076654837988,-0.14911895715753332,-0.5984643712205031,-0.035176100852106984,-1.057792383067122,21.754767551428504,0.15000057220459162,0.2578784326036061,0.48000006675720464,-0.4545137221017672,1.4145138556161765,0.01274317232771871,0.9472569611866906,-0.8972004454415039,34.09089726850442,-36.31374962041818,0.467256894429486,10,-0.16249990463257014,-0.7187500000000018,0.13749933242797674,-0.65625047683716,-0.48750019073486506,0,0.007263934744108136,1.0000000000000218,15.475000381469727,3.666683620919679,15.600000381469727,-1.3871009024839718,15.762499809265135,0.007263934744108136 2156,2006-10-24,15.587499618530273,15.625,15.5,15.5,527200.0,0.006456782990403642,-1.8571553133514986,100.0,74.40479272081919,76.8077507928019,-0.14043206498387484,-0.6314032721048051,-0.13796255522152379,-1.143599325323958,19.8745819711266,0.13749980926513494,0.38466884316984107,0.5168745040893548,-0.39378154030070434,1.4275305484794139,0.06154648189432521,0.9722025262843843,-0.9216178350663302,43.24314850288805,-29.883079073304685,0.4553280221950297,10,-0.24374961853027344,-0.8187494277954102,0.109375,-0.7562499046325684,-0.33749961853027344,1,-0.0016038248046245096,-2.999974568943262,15.487500190734865,1.0000000000000218,15.475000381469727,3.666683620919679,15.600000381469727,-0.0016038248046245096 2157,2006-10-25,15.600000381469727,15.637499809265135,15.487500190734865,15.625,474400.0,0.000801973584306781,5.000076295109768,-0.28571117166212534,75.00003405983725,76.7900592833584,-0.05046182850278491,-0.6008748787506271,-0.15396851370211095,-1.137499452987754,18.638923084961263,0.14999961853026988,0.5038388296659697,0.4825002670288079,-0.4361802067519527,1.4011807408095702,0.0231600301384276,0.9418405039191882,-0.8630714821254362,71.42862332925174,-5.364783218413791,0.4593402368903808,10,-0.02500009536743164,-0.8312501907348633,0.046874284744262695,-0.7687506675720215,-0.28750038146972656,2,0.000801269805094762,-1.8571553133514986,15.587499618530273,-2.999974568943262,15.487500190734865,1.0000000000000218,15.475000381469727,0.000801269805094762 2158,2006-10-26,15.587499618530273,15.637499809265135,15.512499809265135,15.512499809265135,370400.0,-0.000801330938062117,-2.3333418104597685,-3.000038147554813,73.61964022931267,75.18560180010566,-0.03585266817592192,-0.5464948178060691,-0.14559344366503169,-1.0953044940295804,17.64229080683057,0.125,0.5776138565065505,0.425624513626099,-0.49388174344356983,1.345130770695766,-0.034128614908734534,0.8853776421609325,-0.7837864302584574,77.77763649233516,0.5942783936152551,0.4597531285348339,10,-0.012499332427978516,-0.6187496185302734,-0.7156248092651367,-0.7562499046325684,-0.23749923706054688,3,0.004811596777862581,5.000076295109768,15.600000381469727,-1.8571553133514986,15.587499618530273,-2.999974568943262,15.487500190734865,0.004811596777862581 2159,2006-10-27,15.449999809265135,15.587499618530273,15.375,15.524999618530273,440000.0,-0.0088211587894238,1.1249982118589514,-1.0,66.45963027252128,72.80568956117465,0.09826334255876645,-0.3615726048088366,-0.0191408244258362,-0.9322011966395305,16.234567826861326,0.21249961853027344,0.6295079774871173,0.24624972343444718,-0.6437199523524857,1.1362193992213783,-0.19873511445901926,0.6912345613279136,-0.5835093894014438,28.571376670747306,-45.5693423631838,0.4449848378934657,10,0.12500047683715998,-0.48124980926513494,-0.5781249999999982,-0.6187500953674299,-0.1875,4,0.0024272091865815693,-2.3333418104597685,15.587499618530273,5.000076295109768,15.600000381469727,-1.8571553133514986,15.587499618530273,0.0024272091865815693 2160,2006-10-30,15.3125,15.387499809265135,14.975000381469727,15.387499809265135,778000.0,-0.008899664139974783,10.000012715690364,0.9999999999999526,61.988311399174314,71.6535271053052,0.2174823243448234,-0.18118452132171292,0.10387439442994761,-0.7624523083846686,15.145112526379268,0.4749994277954084,0.5865798331169731,0.07562489509582448,-0.7760558258035424,0.9273056159951931,-0.35021546535385895,0.5014652555455079,-0.38699898243994646,50.94338264613556,-20.66792675710964,0.4258403604496842,10,0.10000038146972656,-0.34375,-0.4406251907348633,-0.4812502861022949,-0.07499980926513494,0,-0.004081632653061273,1.1249982118589514,15.449999809265135,-2.3333418104597685,15.587499618530273,5.000076295109768,15.600000381469727,-0.004081632653061273 2161,2006-10-31,15.375,15.475000381469727,15.225000381469727,15.25,447600.0,0.004081632653061273,-1.8571553133514986,-1.6666709052300028,61.07784732057199,69.79797373612529,0.17757540041385234,-0.1945923112884902,0.021675745518756173,-0.7866234740943536,13.577716370628332,0.25,0.525732974227676,0.10062489509582484,-0.702267584015484,0.9035173742071336,-0.30082134445983044,0.5020711346514801,-0.39999961853027344,60.37735305845433,-7.655000234090409,0.4014462395556548,10,-0.04999971389770508,-0.3249998092651367,-0.5031251907348633,-0.5437502861022949,-0.05000019073486506,1,-0.024390243902439046,10.000012715690364,15.3125,1.1249982118589514,15.449999809265135,-2.3333418104597685,15.587499618530273,-0.024390243902439046 2162,2006-11-01,15.462499618530273,15.550000190734865,15.324999809265135,15.337499618530273,890400.0,0.005691032099530036,-2.000012715689866,1.0,47.15444834736496,66.7214882867449,0.048104196826042056,-0.22262309065997776,-0.08047917343187372,-0.8396864780874544,12.067673167151273,0.22500038146973012,0.4627983937449418,0.14312453269958425,-0.5895917236896686,0.8758407890888353,-0.22323359549504218,0.5094826608942107,-0.4874992370605469,73.58485405531479,8.391333175382215,0.3663581281946257,11,-0.1562495231628418,-0.3874993324279785,-0.5906248092651367,-0.6312499046325684,-0.012499809265138495,2,-0.013742902103332177,-1.8571553133514986,15.375,10.000012715690364,15.3125,1.1249982118589514,15.449999809265135,-0.013742902103332177 2163,2006-11-02,15.412500381469727,15.550000190734865,15.324999809265135,15.324999809265135,645200.0,-0.0032335804878939056,-4.142832230711254,0.700004577636733,46.03173834274695,64.07172969218571,0.07678422454873512,-0.11035223729436794,-0.0427945884343508,-0.7701609642290848,10.413023817023301,0.22500038146973012,0.4490115615556203,0.05000028610229457,-0.5873769955968449,0.687377567801434,-0.26868835474727604,0.36868892695186517,-0.3849999999999998,71.42866040121322,9.123961926414204,0.31868864084956977,11,-0.10625028610229492,-0.28125,-0.5406255722045898,-0.5812506675720215,0.125,3,-0.0064882646549651035,-2.000012715689866,15.462499618530273,-1.8571553133514986,15.375,10.000012715690364,15.3125,-0.0064882646549651035 2164,2006-11-03,15.512499809265135,15.512499809265135,15.337499618530273,15.337499618530273,424400.0,0.006488202778287544,1.0000000000000202,1.9999891009361688,48.091599496808456,61.53644913212855,-0.019373885852015604,-0.14804356412008524,-0.15339463192392877,-0.8462617742602809,8.709860167158887,0.1750001907348615,0.3815276468130282,0.10562472343444718,-0.4312075593532523,0.6424570062221466,-0.16279141795940255,0.3740408648282969,-0.4356494277954077,93.47819236363637,33.80147673340564,0.2684161413938499,11,-0.2062497138977033,-0.3812494277954084,-0.6406249999999982,-0.6812500953674299,0.15000057220459162,4,-0.010475386288053445,-4.142832230711254,15.412500381469727,-2.000012715689866,15.462499618530273,-1.8571553133514986,15.375,-0.010475386288053445 2165,2006-11-06,15.4375,15.512499809265135,15.337499618530273,15.362500190734865,390800.0,-0.004834798400470519,-1.7999816895927938,0.4285698715538277,52.9411689279207,59.15160204402873,0.05340346777462912,-0.02303143401485208,-0.09129443876011578,-0.7461597245531095,7.63523290585045,0.1750001907348615,0.32529361957475444,-0.0018750667572025037,-0.4526253558987534,0.4488752223843484,-0.22725021132797885,0.22350007781357384,-0.3142606185302732,65.38453638196256,6.319698394907803,0.22537514457077581,11,-0.13124990463256836,-0.30624961853027344,-0.5656251907348633,-0.5375003814697266,0.32499980926513494,0,-0.011336044743958884,1.0000000000000202,15.512499809265135,-4.142832230711254,15.412500381469727,-2.000012715689866,15.462499618530273,-0.011336044743958884 2166,2006-11-07,15.425000190734865,15.524999618530273,15.375,15.475000381469727,618800.0,-0.0008097042438953705,1.0000127157707346,-0.6666709052299553,34.48274350096996,54.64968087082125,0.04517979997125998,0.04078358680049554,-0.09492626241039126,-0.7059804515068198,6.4854720693052075,0.14999961853027344,0.28579508327618974,-0.045624876022337446,-0.38184545367861844,0.29059570163394355,-0.21373516485047794,0.12248541280580305,-0.2581551492651375,44.444538634341576,-10.100226802391838,0.16811028882814014,11,-0.11875009536743342,-0.2937498092651385,-0.56250047683716,-0.5250005722045916,0.375,1,-0.012155591421815548,-1.7999816895927938,15.4375,1.0000000000000202,15.512499809265135,-4.142832230711254,15.412500381469727,-0.012155591421815548 2167,2006-11-08,15.462499618530273,15.487500190734865,15.387499809265135,15.4375,1929600.0,0.0024310811884418193,1.666649712629031,-0.4999904632932333,42.857086238124815,51.231619316244824,-0.0155058758858857,0.04911980690481421,-0.15248391595655875,-0.7157005234217202,5.515970644218419,0.10000038146973012,0.2422093440100319,-0.035625410079955344,-0.24608766599398635,0.17483684583407566,-0.14085653803697085,0.06960571787706016,-0.2546652566605463,61.11092273131844,6.295001588263872,0.10523112795701547,11,-0.18124961853027344,-0.30624961853027344,-0.6937499046325684,-0.5625,0.3875007629394531,2,-0.008892469694897098,1.0000127157707346,15.425000190734865,-1.7999816895927938,15.4375,1.0000000000000202,15.512499809265135,-0.008892469694897098 2168,2006-11-09,15.512499809265135,15.587499618530273,15.412500381469727,15.412500381469727,2469600.0,0.003233642164488071,-2.500004768398867,4.000038147554671,52.11264881384117,49.63751026528037,-0.0863435385634439,-0.004041053752168011,-0.22559868742850675,-0.7429370962424837,5.527370357402459,0.17499923706054688,0.17977965072968516,0.016249799728392134,-0.192930808950182,0.22543040840696627,-0.08834050461089582,0.12084010406768009,-0.2661354862194081,70.0000762939446,11.768027117369186,0.10459030433928748,11,-0.23124980926513494,-0.35624980926513494,-0.7750000953674299,-0.5624999999999982,0.3375005722045916,3,-0.004029008913358445,1.666649712629031,15.462499618530273,1.0000127157707346,15.425000190734865,-1.7999816895927938,15.4375,-0.004029008913358445 2169,2006-11-10,15.462499618530273,15.5625,15.449999809265135,15.512499809265135,256400.0,-0.003223219426246038,-2.000012715689795,-0.5000047683988581,48.64861521077261,48.155321799902396,-0.038424535400071846,0.042216640081708334,-0.20420333385566636,-0.6754222558076926,5.539386125252157,0.11250019073486506,0.1101936352223305,-0.030000352859497426,-0.23875593568320674,0.1787552299642119,-0.13437814427135208,0.07437743855235723,-0.17991713197910641,50.0,-10.819540151446475,0.10437779141185492,11,-0.05624961853027344,-0.28749942779541016,-0.7281248569488525,-0.46875,0.47500038146972656,4,0.0048504940850295775,-2.500004768398867,15.512499809265135,1.666649712629031,15.462499618530273,1.0000127157707346,15.425000190734865,0.0048504940850295775 2170,2006-11-13,15.587499618530273,15.675000190734865,15.425000190734865,15.425000190734865,944800.0,0.008084074572923594,-2.076933911604417,-3.249976158233119,50.0,46.9244498753944,-0.13445269226449952,-0.08621940431528508,-0.3553335584136512,-0.7849967654082146,5.553794536041595,0.25,0.046486889151974964,0.0943746566772461,-0.1154927906649128,0.304242104019405,-0.010559066993833355,0.19930838034832554,-0.2708720582839934,70.83316114224637,7.468515338580353,0.10493372367107988,11,-0.08749961853027344,-0.3437495231628418,-0.8124997615814209,-0.59375,0.3375005722045916,0,0.004811596777862581,-2.000012715689795,15.462499618530273,-2.500004768398867,15.512499809265135,1.666649712629031,15.462499618530273,0.004811596777862581 2171,2006-11-14,15.699999809265135,15.725000381469727,15.5625,15.649999618530273,676800.0,0.007217333984799179,2.2499642376906133,0.30769456491756536,54.76188529913176,47.76972064781294,-0.21903765113130014,-0.18040345835814797,-0.49118059021768445,-0.8776680654440074,5.8830996597116965,0.16250038146972656,0.012339026162340616,0.18937487602233638,-0.028460512294582685,0.40721026433925545,0.08045718186387774,0.298292570180795,-0.3513698797454481,92.59243560943169,28.998322125754356,0.10891769415845938,11,-0.1749997138977033,-0.4249997138977033,-0.8999998569488508,-0.7062501907348615,0.125,1,0.003980891768107897,-2.076933911604417,15.587499618530273,-2.000012715689795,15.462499618530273,-2.500004768398867,15.512499809265135,0.003980891768107897 2172,2006-11-15,15.75,15.774999618530273,15.662500381469727,15.6875,460400.0,0.0031847255632040383,1.0,1.2499952316466523,57.471297631199626,49.04078279097434,-0.25028756025819554,-0.24389261982660315,-0.5583833665181182,-0.9085448431038738,5.930648891123477,0.11249923706054688,-0.0008280880935771506,0.2400000572204597,0.02515623386214827,0.4548438805787711,0.13257814554130398,0.3474219688996154,-0.37128784336331044,93.1035389941806,30.010428595287678,0.10742191167915577,11,-0.19375038146972656,-0.4249997138977051,-0.96875,-0.7250003814697266,-0.024999618530273438,2,0.0031746152847533793,2.2499642376906133,15.699999809265135,-2.076933911604417,15.587499618530273,-2.000012715689795,15.462499618530273,0.0031746152847533793 2173,2006-11-16,15.725000381469727,15.774999618530273,15.649999618530273,15.725000381469727,313200.0,-0.0015872773670014828,1.5000381475547417,0.0,64.10262931123047,50.8197861036879,-0.19701651495758377,-0.22034538035338969,-0.5427690632142426,-0.8651713988758445,5.9598995379693545,0.125,-0.015186772217099076,0.20875043869018484,-0.023671018213942574,0.44117189559431225,0.09253971023812113,0.32496116714224854,-0.31801093134305525,85.71448034201535,17.500523987368993,0.11621072845206361,11,-0.16875076293945312,-0.38125038146972656,-0.9375002384185791,-0.7000007629394531,0.41250038146972656,3,0.007949125403348134,1.0,15.75,2.2499642376906133,15.699999809265135,-2.076933911604417,15.587499618530273,0.007949125403348134 2174,2006-11-17,15.712499618530273,15.774999618530273,15.662500381469727,15.675000190734865,640000.0,-0.0007949610579459643,-2.6000305180437935,100.0,73.5294315642085,53.10737084105321,-0.17116178901462753,-0.19936080775788056,-0.5391864138534039,-0.8397714750016814,6.231790236247238,0.11249923706054688,-0.0012833384568953221,0.18437471389770543,-0.06296304761524318,0.43171247541065405,0.060705833141231125,0.30804359465417974,-0.27892951252301934,82.1428279486976,11.259116898215268,0.12366888075647392,11,-0.13749980926513672,-0.2999992370605469,-0.799999475479126,-0.6875,0.6750011444091797,4,0.008751043199854314,1.5000381475547417,15.725000381469727,1.0,15.75,2.2499642376906133,15.699999809265135,0.008751043199854314 2175,2006-11-20,15.600000381469727,15.625,15.337499618530273,15.625,1035200.0,-0.007159856152223698,22.000381475547417,-0.6666666666666983,62.50005298204135,56.22040522783892,-0.03708798454173312,-0.08221647842256985,-0.4282309975135785,-0.71689219334257,6.524218133448809,0.375,0.017554346086759764,0.0662504673004154,-0.1823111850873076,0.3148121196881384,-0.05803035889344521,0.190531293494276,0.25,60.00017438616071,-11.708033675113953,0.12428082619386145,11,-0.043750762939453125,-0.1875,-0.7312502861022949,-0.5750007629394531,0.7624988555908203,0,0.021634590402393128,-2.6000305180437935,15.712499618530273,1.5000381475547417,15.725000381469727,1.0,15.75,0.021634590402393128 2176,2006-11-21,15.5625,15.625,15.487500190734865,15.5,374800.0,-0.002403870548251419,-2.142866485013711,-2.5000381475547417,55.88238594034708,57.667660750308066,0.024549532603597157,-0.04920795287386426,-0.38871228457517404,-0.6701223966953656,6.764531733357727,0.13749980926513494,0.025305118199254295,0.030000066757201793,-0.2176733341048358,0.2776734676192394,-0.093836633673817,0.1538367671882206,0.27725036621093757,51.42865862165179,-19.214245124884073,0.1238367004310188,11,-0.0062503814697265625,-0.14999961853027344,-0.6812500953674316,-0.5375003814697266,0.8125,1,0.023293184946818535,22.000381475547417,15.600000381469727,-2.6000305180437935,15.712499618530273,1.5000381475547417,15.725000381469727,0.023293184946818535 2177,2006-11-22,15.612500190734865,15.737500190734865,15.5625,15.5625,501200.0,0.003212863661678167,-5.9999809265865025,0.8000030517578409,61.76470258243982,58.74011116904124,-0.002162908705997779,-0.1035318037256534,-0.4388923294322904,-0.7072748919502043,6.832687249009736,0.17500019073486506,0.031511403683559536,0.07937526702881037,-0.16907718845706832,0.32782772251468906,-0.04485096071412897,0.2036014947717497,0.2172051605224592,62.8572736467638,-7.368726638612756,0.12422622774293958,11,-0.05625057220459162,-0.1999998092651385,-0.7312502861022967,-0.5875005722045916,0.7624998092651349,2,0.013610864111077925,-2.142866485013711,15.5625,22.000381475547417,15.600000381469727,-2.6000305180437935,15.712499618530273,0.013610864111077925 2178,2006-11-23,15.662500381469727,15.6875,15.537500381469727,15.6875,588000.0,0.003202574227319177,11.000152590218967,-0.49999046329319785,59.375033527604906,59.93193542646705,-0.03201457124211693,-0.15560286844678117,-0.49292781465368307,-0.7450041529882618,6.942054465486833,0.14999961853027344,0.06813698061850104,0.12562541961669993,-0.12848235007657394,0.3797331893099738,-0.0014284652299370038,0.25267930446333686,0.15736085513305653,74.285888671875,6.711924667822416,0.12705388484663735,11,-0.10625076293945312,-0.28750038146972656,-0.6906251907348633,-0.6375007629394531,1.0375003814697266,3,0.0039904228876472825,-5.9999809265865025,15.612500190734865,-2.142866485013711,15.5625,22.000381475547417,15.600000381469727,0.0039904228876472825 2179,2006-11-24,15.487500190734865,15.600000381469727,15.375,15.574999809265135,2014800.0,-0.011173196263216334,2.272714662227771,3.5000381475545996,52.77778660809003,60.240578382921505,0.1641690210543434,0.02355867057347183,-0.3256915064014496,-0.5556322328411696,7.635461248417219,0.28750038146972656,0.08747967097808385,-0.051249790191649325,-0.3032027370908299,0.20070315670753125,-0.1772262636412396,0.07472668325794096,0.3227138135064678,37.50008940683954,-29.097061298057803,0.12597647344959023,11,0.06874942779540838,-0.11250019073486506,-0.4812500476837176,-0.4625005722045916,1.4124994277954084,4,0.041969366534273966,11.000152590218967,15.662500381469727,-5.9999809265865025,15.612500190734865,-2.142866485013711,15.5625,0.041969366534273966 2180,2006-11-27,15.25,15.412500381469727,15.125,15.412500381469727,1350800.0,-0.01533495966488807,2.5384579269223093,1.8571553133515741,42.22222033842258,58.84728227617604,0.38974624997939955,0.26997837119921897,-0.10088991562255778,-0.3049954600814502,7.539369068155152,0.36250019073486506,0.08717608713109115,-0.28562498092651367,-0.5506070262006588,-0.02064293565236852,-0.41811600356358625,-0.1531339582894411,0.5507597165271108,20.40815691012726,-46.96737635566781,0.13249102263707216,11,0.19999980926513672,0.125,-0.22812485694885254,-0.22500038146972656,1.7374992370605469,0,0.07459021396324284,2.272714662227771,15.487500190734865,11.000152590218967,15.662500381469727,-5.9999809265865025,15.612500190734865,0.07459021396324284 2181,2006-11-28,15.0,15.175000190734865,14.8125,15.087499618530273,1971600.0,-0.016393442622950838,1.7618981878423896,0.5384579269223094,32.71031435921711,56.096061912622424,0.5922952617496424,0.5169480363167676,0.13082677627868122,-0.043778009625901504,8.031024348737095,0.4375,0.08817243433821709,-0.516874980926513,-0.8685883918327928,-0.16516157002023313,-0.6927316863796538,-0.34101827547337216,0.7737293278660271,20.270266090544357,-45.9190937675765,0.17585670545314022,11,0.2937498092651367,0.2937498092651367,0.0468752384185791,0.024999618530273438,2.075000762939453,1,0.09083328247070321,2.5384579269223093,15.25,2.272714662227771,15.487500190734865,11.000152590218967,15.662500381469727,0.09083328247070321 2182,2006-11-29,15.25,15.399999618530273,14.949999809265135,15.0,1642400.0,0.016666666666666607,-1.5714246788845678,-2.8571553133514986,41.46342824994873,53.58059512803556,0.29492619273564813,0.263733591337477,-0.1079291948170713,-0.28139212744837394,8.433493926552845,0.4499998092651385,0.08359773355935829,-0.25624999999999964,-0.627192982487335,0.11469298248733573,-0.44172149124366733,-0.07077850875633196,0.466055568194065,50.0,-15.058476263612079,0.18547149124366802,11,0.04374980926513672,0.04374980926513672,-0.19374990463256836,-0.22500038146972656,1.9375,2,0.07377049180327866,1.7618981878423896,15.0,2.5384579269223093,15.25,2.272714662227771,15.487500190734865,0.07377049180327866 2183,2006-11-30,15.3125,15.449999809265135,15.212499618530273,15.300000190734865,1658000.0,0.004098360655737654,-1.5333224826940592,0.04999923706053977,45.161306200601246,50.42858119874586,0.18747452186436497,0.20380697641475543,-0.15298843920194294,-0.3242310256451866,8.782486789468487,0.2375001907348615,0.06428607443730883,-0.18874998092651296,-0.5676247345490548,0.1901247726960289,-0.3781873577377848,0.0006873958847588568,0.34934223410242105,63.49203273614176,-3.3278461774310912,0.18943737681127124,11,-0.03749990463256836,-0.01875019073486328,-0.1406247615814209,-0.28750038146972656,2.174999237060547,3,0.06938775510204076,-1.5714246788845678,15.25,1.7618981878423896,15.0,2.5384579269223093,15.25,0.06938775510204076 2184,2006-12-01,15.350000381469727,15.449999809265135,15.300000190734865,15.387499809265135,805600.0,0.0024490045041454245,-1.1818156597007934,-3.000000000000284,41.880376435237594,48.13750602687878,0.10409251054704782,0.16180412554268386,-0.1690289123403943,-0.3404551059255141,9.150339660351758,0.14999961853026988,0.03557701336788277,-0.1431246280670173,-0.5279071242292748,0.24165786809524015,-0.33551587614814693,0.049266620014112306,0.2608813185865486,84.31381055459755,17.25795795080674,0.1923912480811291,12,-0.07500028610229492,-0.056250572204589844,-0.0781252384185791,-0.3250007629394531,2.0124988555908203,4,0.08794790540197162,-1.5333224826940592,15.3125,-1.5714246788845678,15.25,1.7618981878423896,15.0,0.08794790540197162 2185,2006-12-04,15.262499809265135,15.425000190734865,15.199999809265135,15.350000381469727,1622000.0,-0.005700362868408804,-1.1176449468860914,2.3333841967398135,34.78262888683969,45.79308857648907,0.15498200281768426,0.24824979854496476,-0.050971356797953504,-0.22817884201130845,9.644977891530225,0.22500038146973012,-0.003729403337629833,-0.22187519073486506,-0.6197209800612722,0.17597059859154207,-0.4207980853980686,-0.022952296071661493,0.3004789887877646,70.58822649435193,6.483224697237915,0.19892289466320387,12,0.012500286102296698,0.031250000000001776,0.009375333786012519,-0.2375001907348615,2.0250005722045916,0,0.10728909613293425,-1.1818156597007934,15.350000381469727,-1.5333224826940592,15.3125,-1.5714246788845678,15.25,0.10728909613293425 2186,2006-12-05,15.237500190734865,15.350000381469727,15.175000190734865,15.25,1020400.0,-0.0016379766645496785,-1.5454608507480685,0.14285402883889953,31.85843097936356,42.4701695094806,0.14419598917814902,0.27245084902000904,0.00290989605170644,-0.17590229417316117,10.24176618254572,0.1750001907348615,-0.05447370340440294,-0.2374998092651346,-0.6498103803480717,0.17481076181780253,-0.44365509480660315,-0.03134452372366603,0.28044987943486,57.50007629394602,-2.8154891655971994,0.20615528554146817,12,0.012499809265134942,0.05624961853027166,-0.046875000000001776,-0.21250057220459162,2.137499809265135,1,0.1148481722342991,-1.1176449468860914,15.262499809265135,-1.1818156597007934,15.350000381469727,-1.5333224826940592,15.3125,0.1148481722342991 2187,2006-12-06,15.324999809265135,15.350000381469727,15.137499809265135,15.1875,626400.0,0.005742386706152347,1.266661241347058,-11.000152590220388,36.44067084300197,39.92190698896916,0.012991917087058269,0.1835316828377298,-0.06497617503045383,-0.24092776475250766,10.911462874070534,0.21250057220459162,-0.08744911882031658,-0.14312520027160858,-0.5608630987534742,0.274612698210257,-0.3519941495125405,0.06574374896932333,0.15062325669440746,60.0,2.777545018912292,0.20886894924093236,12,-0.11874961853027166,-0.031249999999998224,-0.13749957084655584,-0.3000001907348615,2.300000190734865,2,0.1141925595729083,-1.5454608507480685,15.237500190734865,-1.1176449468860914,15.262499809265135,-1.1818156597007934,15.350000381469727,0.1141925595729083 2188,2006-12-07,15.449999809265135,15.537500381469727,15.212499618530273,15.225000381469727,808400.0,0.008156606953066747,-1.5999961853172862,1.6363617447755996,41.732292452008345,38.69462986051565,-0.16239926675234884,0.056506372345451084,-0.16971463139559084,-0.3409018649475932,11.711640652128866,0.3250007629394531,-0.10926324039192892,-0.015000200271607866,-0.432275222218113,0.40227482167489725,-0.22363771124486043,0.1936373107016447,-0.6374998092651349,78.12488824145058,23.06101829294569,0.2086375109732522,12,-0.27499961853027166,-0.15624999999999822,-0.25937461853027166,-0.4250001907348615,2.362500190734865,3,0.11245956065921203,1.266661241347058,15.324999809265135,-1.5454608507480685,15.237500190734865,-1.1176449468860914,15.262499809265135,0.11245956065921203 2189,2006-12-08,15.537500381469727,15.612500190734865,15.475000381469727,15.537500381469727,838400.0,0.005663467526525023,-1.199996948242216,0.0,48.00000244140327,39.33660564973572,-0.27050827295399316,-0.026442979160689717,-0.2326983407353005,-0.40241407159740206,12.437740635561877,0.16250038146973012,-0.14118259854696902,0.06875033378601003,-0.3497762559422206,0.4872769235142407,-0.1405129610781053,0.27801362865012536,-0.7105003738403326,84.21057915088896,28.541304318812124,0.2092632948641149,12,-0.3250002861022949,-0.24375057220458984,-0.31875014305114746,-0.5125007629394531,2.3874988555908203,4,0.12550273903236198,-1.5999961853172862,15.449999809265135,1.266661241347058,15.324999809265135,-1.5454608507480685,15.237500190734865,0.12550273903236198 2190,2006-12-11,15.662500381469727,15.6875,15.5,15.600000381469727,725600.0,0.00804505209532147,2.3333559391000644,100.0,53.03031178763485,41.59438314178213,-0.3697218562784581,-0.15340096016436,-0.33243238594167757,-0.500035825493578,12.997435059068968,0.1875,-0.17345325558738267,0.19000029563903809,-0.2343103851038144,0.6143109763818906,-0.022155044732388163,0.40215563601046433,-0.8040803665161143,95.45461638897416,37.627599226103186,0.2121553403714261,12,-0.3437504768371582,-0.36875057220458984,-0.44375014305114746,-0.6375007629394531,1.9624996185302734,0,0.10853942947717887,-1.199996948242216,15.537500381469727,-1.5999961853172862,15.449999809265135,1.266661241347058,15.324999809265135,0.10853942947717887 2191,2006-12-12,15.762499809265135,15.949999809265135,15.449999809265135,15.649999618530273,1480000.0,0.006384640086822824,1.051281248716223,1.800003051757784,54.411751506243675,43.03308572581491,-0.3913397090118256,-0.2619060244345395,-0.4046769918709696,-0.5735938733058479,13.419778521293235,0.5,-0.1857349497631553,0.28687472343444576,-0.14533776900380424,0.7190872158726958,0.07076847721532076,0.5029809696535708,-0.85433499520874,76.92307692307693,18.91723021135806,0.21610624621912525,12,-0.21875,-0.3812499046325666,-0.5437495708465558,-0.7375001907348615,1.8125009536743182,1,0.09674864968488062,2.3333559391000644,15.662500381469727,-1.199996948242216,15.537500381469727,-1.5999961853172862,15.449999809265135,0.09674864968488062 2192,2006-12-13,15.800000190734865,15.862500190734865,15.75,15.787500381469727,546400.0,0.002379088464615764,-1.5714161153557316,0.11110922731320366,54.07406612025167,44.02339238355385,-0.38288212678865285,-0.31143593599437835,-0.4113996793943997,-0.5841663737916836,13.665558100597538,0.11250019073486506,-0.16445372044995565,0.3218750953674334,-0.11753812524818485,0.7612883159830517,0.10216848505962339,0.5415817056752434,-0.8084885770617714,79.6610739339868,22.734919729491793,0.21970661030780933,12,-0.2562503814697301,-0.4187502861022967,-0.581249952316286,-0.7750005722045916,1.6624994277954084,2,0.09968353102860816,1.051281248716223,15.762499809265135,2.3333559391000644,15.662500381469727,-1.199996948242216,15.537500381469727,0.09968353102860816 2193,2006-12-14,15.850000381469727,15.875,15.75,15.850000381469727,986800.0,0.0031645689956498746,4.0000762951094835,0.0,61.59999902343805,46.21446156002056,-0.3895892414085118,-0.37059171340761665,-0.42900363235693106,-0.6076725045017142,14.00105803743342,0.125,-0.10103576630214661,0.3656252861022953,-0.09176121846734908,0.8230117906719396,0.1369320338174731,0.5943185383871175,-0.7818097121492702,80.00011444091832,19.76503933790405,0.22869325228482212,12,-0.3062505722045916,-0.4687504768371582,-0.6312503814697266,-0.8250007629394531,1.6625003814697266,3,0.11198735494072487,-1.5714161153557316,15.800000190734865,1.051281248716223,15.762499809265135,2.3333559391000644,15.662500381469727,0.11198735494072487 2194,2006-12-15,15.850000381469727,15.899999618530273,15.712499618530273,15.899999618530273,1006400.0,0.0,6.500114442664225,-100.0,72.64151079198834,50.421003993925964,-0.3477781168411269,-0.37920432895859335,-0.3983572922742695,-0.5803106973786853,14.295331932573635,0.1875,-0.06366992835654273,0.3587502479553226,-0.11684515681868923,0.8343456527293345,0.1209525455683167,0.5965479503423285,-0.7112649809536951,80.00011444091832,14.118836513676243,0.23779770238700568,12,-0.3062505722045916,-0.4687504768371582,-0.6312503814697266,-0.8250007629394531,1.7749996185302734,4,0.12381700765286019,4.0000762951094835,15.850000381469727,-1.5714161153557316,15.800000190734865,1.051281248716223,15.762499809265135,0.12381700765286019 2195,2006-12-18,15.9375,15.9375,15.887499809265135,15.912500381469727,861600.0,0.005520480531506555,3.0000762951096256,-0.5,90.32256741347216,56.91701915327136,-0.36817749535845046,-0.46390768943673066,-0.4588006308419246,-0.6458491873871601,14.45482151322295,0.08749961853027344,-0.03216521043117737,0.4293748855590813,-0.08484894963392975,0.9435987207520942,0.17226296796257579,0.6864868031555869,-0.7338634467840404,97.50003814697301,24.781467130874475,0.2571119175965062,12,-0.39375019073486506,-0.5562500953674316,-0.6468749046325684,-0.9125003814697266,1.5625,0,0.1247058344822305,6.500114442664225,15.850000381469727,4.0000762951094835,15.850000381469727,-1.5714161153557316,15.800000190734865,0.1247058344822305 2196,2006-12-19,15.925000190734865,15.987500190734865,15.8125,15.987500190734865,690800.0,-0.0007843017578124112,4.600006103515682,-2.5000381475547417,86.48648927297072,62.47766564549011,-0.2770330735971118,-0.44570958198779564,-0.4192349164731528,-0.6100404485584026,14.499328843637496,0.17500019073486506,0.005262119050232883,0.3987500667572039,-0.14806503850411978,0.9455651720185276,0.12534251412654207,0.6721576193878658,-0.6616545770349713,77.27277456226454,1.6110391545645655,0.2734075526306619,12,-0.3250002861022967,-0.5250000953674334,-0.5531251430511492,-0.9000005722045916,1.512499809265135,1,0.10675037920904962,3.0000762951096256,15.9375,6.500114442664225,15.850000381469727,4.0000762951094835,15.850000381469727,0.10675037920904962 2197,2006-12-20,15.824999809265135,15.975000381469727,15.8125,15.925000190734865,827200.0,-0.006279458729797072,-1.600006103515625,1.6000061035156818,76.62335088753582,66.35444991610427,-0.11024211983349197,-0.34675110672019116,-0.2963993750107736,-0.48987025208017876,15.076715169540067,0.16250038146972656,0.06362616508455332,0.2881247043609605,-0.2737961746779316,0.8500455833998508,0.007164264841515333,0.5690851438804057,-0.48923873786174354,40.909075145910954,-34.792858827497405,0.28096043951944555,12,-0.10624980926513494,-0.4249997138977033,-0.4249997138977033,-0.8000001907348615,1.7624998092651385,2,0.11058457976408542,4.600006103515682,15.925000190734865,3.0000762951096256,15.9375,6.500114442664225,15.850000381469727,0.11058457976408542 2198,2006-12-21,15.725000381469727,15.875,15.6875,15.837499618530273,1092800.0,-0.006319079241748904,1.0,1.1249880791164795,68.29268973473894,68.60919294869713,0.03673110575230609,-0.2548980109016714,-0.19480764633038383,-0.37187404040165006,15.614992138140988,0.1875,0.13152315090396094,0.1850002765655514,-0.3805457009026938,0.7505462540337966,-0.09777271216857031,0.4677732652996731,-0.3240653981331878,12.500119209213686,-59.546668217446815,0.28277298873412243,12,-0.0062503814697265625,-0.3250002861022949,-0.2843754291534424,-0.7937507629394531,1.8999996185302734,3,0.1104927945889278,-1.600006103515625,15.824999809265135,4.600006103515682,15.925000190734865,3.0000762951096256,15.9375,0.1104927945889278 2199,2006-12-22,16.137500762939453,16.1875,15.625,15.800000190734865,1221200.0,0.026232138089854473,1.5714341767102415,-3.0000254314875567,82.4074564647492,71.87332013504317,-0.31481491694015595,-0.6495056555136483,-0.6004866387829111,-0.7614011800441816,15.737086621896667,0.5625,0.201941088484606,0.5650006294250485,-0.059478346356307554,1.1894796052064045,0.25276114153437135,0.8772401173157256,-0.6779092588630817,91.11124674479166,18.100049448768033,0.3122394878906777,12,-0.31875085830688477,-0.6375007629394531,-0.6875009536743164,-1.2312507629394531,1.5749988555908203,4,0.08520526320641619,1.0,15.725000381469727,-1.600006103515625,15.824999809265135,4.600006103515682,15.925000190734865,0.08520526320641619 2200,2006-12-27,16.387500762939453,16.5,16.112499237060547,16.125,1143600.0,0.015491866037530277,-1.6956360210702297,0.7777787196767444,86.50795909433019,75.43956542260834,-0.5041782035167053,-0.8536864718990458,-0.8418284892533912,-0.9849446642478643,15.352076126122979,0.3875007629394531,0.2669041743254681,0.7581255912780769,0.05506450256021367,1.4611866799959383,0.4065950469191453,1.1096561356370085,-0.8405602393522464,87.1429443359375,11.666977023016898,0.3515305443589309,12,-0.3250007629394531,-0.7312507629394531,-0.8937506675720215,-1.5812506675720215,1.5499992370605469,2,0.0755148240700112,1.5714341767102415,16.137500762939453,1.0,15.725000381469727,-1.600006103515625,15.824999809265135,0.0755148240700112 2201,2006-12-28,16.362499237060547,16.475000381469727,16.225000381469727,16.4375,1101600.0,-0.0015256460543054962,2.3332994252581254,-0.2857163617339747,84.29746281935445,78.79772061139754,-0.4303748275099881,-0.7603602826243048,-0.8010273076720296,-0.9321658803435646,14.07817279204317,0.25,0.3182021142631779,0.6649991035461422,-0.04529191594294346,1.375290123035228,0.3098535938015985,1.020144613290686,-0.7374992370605469,84.28562709263393,6.569002714136715,0.35514550974454295,12,-0.2999992370605469,-0.7062492370605469,-0.8781242370605469,-1.5937490463256836,1.6625003814697266,3,0.06951876644632926,-1.6956360210702297,16.387500762939453,1.5714341767102415,16.137500762939453,1.0,15.725000381469727,0.06951876644632926 2202,2006-12-29,16.375,16.375,16.174999237060547,16.3125,886400.0,0.000763988603351029,5.4000244140625,-0.8333248563145313,83.03566258789968,81.17946100744882,-0.3941873680015142,-0.721235580268063,-0.8105555242838989,-0.9203268945883671,13.688170865017979,0.20000076293945312,0.35523666215493144,0.621249866485595,-0.11744126308931158,1.3599409960605016,0.25190430169813993,0.9905954312730483,-0.6274999999999995,85.71428571428571,7.716795524796169,0.36934556478745356,12,-0.3125,-0.71875,-0.890625,-1.6062498092651367,1.5874996185302734,4,0.06488549618320616,2.3332994252581254,16.362499237060547,-1.6956360210702297,16.387500762939453,1.5714341767102415,16.137500762939453,0.06488549618320616 2203,2007-01-01,16.375,16.375,16.375,16.375,0.0,0.0,1.0,0.0,81.90470100809587,82.20870436479412,-0.34853691334871684,-0.6720086460422312,-0.8022830467584701,-0.8985342980296203,13.49263078940806,0.0,0.3856104266563527,0.5681248664855953,-0.1895323511221072,1.3257820840932997,0.18929625768174319,0.9469534752894475,-0.5221499999999999,85.71428571428571,8.15147133447958,0.37882860880385205,1,-0.3125,-0.71875,-0.890625,-1.6062498092651367,1.7999992370605469,0,0.07404577823085634,5.4000244140625,16.375,2.3332994252581254,16.362499237060547,-1.6956360210702297,16.387500762939453,0.07404577823085634 2204,2007-01-02,16.700000762939453,16.700000762939453,16.262500762939453,16.399999618530273,1368400.0,0.019847374835997078,1.9166555405087515,100.0,84.29747272023376,81.53924939887872,-0.6037791379419524,-0.9388188007925677,-1.111034494208564,-1.212804252734756,13.623451116890367,0.4375,0.42590916707145965,0.8256256103515618,0.0017036695549776937,1.6495475511481459,0.41366463995326797,1.2375865807498538,-0.7565497629394535,100.0,23.68003109850325,0.41196097039829244,1,-0.5375003814697266,-0.9437503814697266,-1.2343759536743164,-1.9312505722045898,1.7374992370605469,1,0.055389173341434894,1.0,16.375,5.4000244140625,16.375,2.3332994252581254,16.362499237060547,0.055389173341434894 2205,2007-01-03,16.899999618530273,16.9375,16.6875,16.712499618530273,1790400.0,0.011975978829573242,-1.1052699208146612,0.6249976158233039,85.27126602244697,81.40422459326497,-0.7296163695244431,-1.064423786921596,-1.2925279723141934,-1.4069876423026102,13.653582463342678,0.25,0.45811282313546897,0.9437494754791267,0.05309994199487633,1.8343990089633753,0.4984247087370015,1.3890742422212519,-0.8355006564599599,95.0819221052105,18.060053954430245,0.4453247667421247,1,-0.6187496185302734,-1.0249996185302734,-1.4343748092651367,-2.13124942779541,1.4250011444091797,2,0.048076924162123724,1.9166555405087515,16.700000762939453,1.0,16.375,5.4000244140625,16.375,0.048076924162123724 2206,2007-01-04,16.987499237060547,16.987499237060547,16.700000762939453,16.887500762939453,3820800.0,0.00517749233759357,4.750057221332113,0.5333251953125,85.71422835046312,82.4143220891458,-0.7270028751044251,-1.0688986666353522,-1.363347693014303,-1.4873055885554844,13.647950109862212,0.28749847412109375,0.48265423164969334,0.9437491416931145,0.007719770084889888,1.8797785133013392,0.475734455889004,1.4117638274972268,-0.7658600881628885,100.0,22.34898004718093,0.46801468580411204,1,-0.6812496185302734,-1.0874996185302734,-1.5749993324279785,-2.2187490463256836,1.7250003814697266,3,0.055923520565457796,-1.1052699208146612,16.899999618530273,1.9166555405087515,16.700000762939453,1.0,16.375,0.055923520565457796 2207,2007-01-05,17.075000762939453,17.337499618530273,16.9375,16.9375,4270400.0,0.005150936265416295,-4.818143986683313,1.3750286106660563,86.02936639099912,84.38506393984134,-0.6912358090743744,-1.0736172264949317,-1.4332116409366265,-1.5674429031518429,13.765141556427196,0.39999961853027344,0.48647863016106285,0.9437506198883057,-0.035558263714460026,1.9230595034910714,0.4540961780869246,1.4334050616896885,-0.7001895964092171,75.58147581035789,-1.699183493722444,0.48965444180138273,1,-0.5937509536743164,-0.931251049041748,-1.7812509536743164,-2.30625057220459,1.25,4,0.0556368265384064,4.750057221332113,16.987499237060547,-1.1052699208146612,16.899999618530273,1.9166555405087515,16.700000762939453,0.0556368265384064 2208,2007-01-08,17.1875,17.424999237060547,17.137500762939453,17.1875,2172000.0,0.0065885348189689275,-4.750057221332113,0.0,86.89650237352845,84.8838468185946,-0.6419730855788224,-1.1059771521565658,-1.525999401817959,-1.6720485747406322,14.848429921854208,0.34999847412109375,0.5152380687946998,0.9693748474121087,-0.06234159389706306,2.0010912887212786,0.4535166267575228,1.4852330680666945,-0.620151143069755,79.56993128613713,2.524487316169072,0.5158582206545851,1,-0.4187507629394531,-0.9062504768371582,-1.8937501907348633,-2.4187498092651367,1.3624992370605469,0,0.045090886896306914,-4.818143986683313,17.075000762939453,4.750057221332113,16.987499237060547,-1.1052699208146612,16.899999618530273,0.045090886896306914 2209,2007-01-09,17.487499237060547,17.5625,17.200000762939453,17.375,1850800.0,0.017454501065340855,1.7618909217735021,100.0,88.27155726185946,85.07980217054231,-0.8161650186903415,-1.3200780119970474,-1.7979620294133127,-1.9649242961237867,16.405259289705825,0.375,0.5762984286947983,1.1718741416931167,0.04665883289758099,2.297089450488654,0.609266487295347,1.7344817960908845,-0.748620304104243,91.42848423549107,16.269378778771355,0.5626076543977685,1,-0.6187496185302734,-1.1374993324279785,-2.2031242847442627,-2.7187490463256836,1.0125007629394531,1,0.03931379728343365,-4.750057221332113,17.1875,-4.818143986683313,17.075000762939453,4.750057221332113,16.987499237060547,0.03931379728343365 2210,2007-01-10,17.362499237060547,17.5,17.262500762939453,17.412500381469727,1014000.0,-0.007147963142442482,1.1111007502225236,-0.4444576311417042,83.62568168139221,85.00515982187984,-0.6015795410047389,-1.118536165866697,-1.6413671687147406,-1.8342536752644385,18.375120660943594,0.23749923706054688,0.6604724461935341,0.9618741989135735,-0.2114157194149051,2.135164117242052,0.3752292397493342,1.5485191580778128,-0.45889609069550374,76.81148523434425,1.8404420307327314,0.5866449591642395,1,-0.49374961853027344,-1.0124993324279785,-2.0781242847442627,-2.393749237060547,1.125,2,0.06191509345871404,1.7618909217735021,17.487499237060547,-4.750057221332113,17.1875,-4.818143986683313,17.075000762939453,0.06191509345871404 2211,2007-01-11,17.287500381469727,17.450000762939453,17.174999237060547,17.362499237060547,1023600.0,-0.0043195887047605686,1.1999954223982057,1.499942780850658,84.61539503330982,85.18068564914763,-0.42641247128381465,-0.9733334928353443,-1.5370083981639802,-1.756757013537193,20.193172257331966,0.27500152587890625,0.6897917767208703,0.8106253147125244,-0.386032890346403,2.007283519771452,0.21229621218305894,1.408954417241988,-0.25211786437769135,56.00006103515624,-22.3179361133134,0.5983291025294638,1,-0.375,-0.9375004768371582,-2.0031254291534424,-2.3187503814697266,1.1374988555908203,3,0.06001448205790427,1.1111007502225236,17.362499237060547,1.7618909217735021,17.487499237060547,-4.750057221332113,17.1875,0.06001448205790427 2212,2007-01-12,17.375,17.375,17.25,17.3125,649600.0,0.0050614384150100555,3.0,-0.833346049184914,89.28569806676627,86.00079643344434,-0.39911598120509595,-0.9874132955519279,-1.5963468164756378,-1.839029166565357,22.109473621085172,0.125,0.6908264384193075,0.8193749427795396,-0.39686552528098673,2.035615410840066,0.21125470874927643,1.4274951768098028,-0.23419398632637112,55.88227374316719,-29.490527123987846,0.6081202340302628,1,-0.46249961853027344,-1.0250000953674316,-2.1031250953674316,-2.40625,1.0974998474121094,4,0.07697839531109496,1.1999954223982057,17.287500381469727,1.1111007502225236,17.362499237060547,1.7618909217735021,17.487499237060547,0.07697839531109496 2213,2007-01-15,17.625,17.799999237060547,17.375,17.487499237060547,2298800.0,0.014388489208633004,-1.3448283119534448,2.20001220703125,88.38707708543348,86.45519691846653,-0.506411263297867,-1.1569331149783793,-1.8130881000116226,-2.08069817203382,24.336047310900373,0.4249992370605469,0.7119507910092402,0.980624961853028,-0.27715249019070143,2.2384024138967575,0.35173623583116154,1.6095136878748946,-0.4500007629394531,72.0001220703125,-12.124377559425625,0.6288887260218649,1,-0.38125038146972656,-1.1187505722045898,-2.375,-2.5749998092651367,0.7824993133544886,0,0.039716355344082466,3.0,17.375,1.1999954223982057,17.287500381469727,1.1111007502225236,17.362499237060547,0.039716355344082466 2214,2007-01-16,17.8125,17.875,17.625,17.725000381469727,1124000.0,0.010638297872340496,1.3529454003644164,0.6363573311138854,87.99997965494791,86.75838732207774,-0.5805596834736484,-1.2541711123371329,-1.9676886681429835,-2.258293123620323,26.89112934096104,0.25,0.7506388553083063,1.0699999809265144,-0.23225992993509692,2.3722598917881257,0.4188700254957105,1.7211299363573183,-0.5625,91.07143830278855,7.026008458142485,0.6511299554308053,1,-0.5249996185302734,-1.1500000953674316,-2.578125,-2.737499713897705,0.5825004577636719,1,0.041403465940241135,-1.3448283119534448,17.625,3.0,17.375,1.1999954223982057,17.287500381469727,0.041403465940241135 2215,2007-01-17,17.924999237060547,18.075000762939453,17.774999618530273,17.899999618530273,1355200.0,0.006315746641995634,-1.1818295313464513,0.28571117166212534,89.80896362572577,87.21335790821806,-0.5949362829989084,-1.2755347320584178,-2.042885069421681,-2.360731350852314,29.52502299805203,0.3000011444091797,0.806036175277157,1.0831242561340346,-0.26307553096984293,2.429324043237912,0.41002436258209585,1.7562241496859734,-0.5499992370605469,83.33319204848895,-0.6536877553261178,0.6730998935519387,1,-0.4187488555908203,-1.162498950958252,-2.6718742847442627,-2.7937488555908203,0.4400005340576172,2,0.03207814713601875,1.3529454003644164,17.8125,-1.3448283119534448,17.625,3.0,17.375,0.03207814713601875 2216,2007-01-18,17.625,18.0,17.462499618530273,17.975000381469727,2340400.0,-0.016736359823117164,1.6875044703526214,-14.00022888532845,77.77782487288559,86.29651996176099,-0.21791364525751433,-0.887129219277913,-1.7078969423939547,-2.0537105629548424,32.12167254878578,0.5375003814697266,0.8248944194694445,0.6981250286102281,-0.6186758246803876,2.0149258819008455,0.039724601964920225,1.356525455255536,0.4500007629394531,45.45450341935275,-36.73116465847889,0.6584004266453085,1,-0.018749237060546875,-0.8624997138977051,-2.3187501430511475,-2.4937496185302734,0.7474994659423864,3,0.04893612692542115,-1.1818295313464513,17.924999237060547,1.3529454003644164,17.8125,-1.3448283119534448,17.625,0.04893612692542115 2217,2007-01-19,17.575000762939453,17.712499618530273,17.512500762939453,17.625,726400.0,-0.002836836145279298,-1.2857111716621255,0.14285480733075023,76.087025027781,85.0954669233446,-0.100052263667056,-0.7370932573110451,-1.6239773193480538,-1.9989051276011125,34.85864826781665,0.1999988555908203,0.8259249119855667,0.5606257438659661,-0.6781465104839768,1.7993979982159107,-0.058760383309007125,1.1800118710409393,0.5,28.571506422308325,-50.97150765139704,0.6193861271749722,1,0.049999237060546875,-0.7250003814697266,-2.1125009059906006,-2.3937506675720215,0.7299995422363281,4,0.04836406470681309,1.6875044703526214,17.625,-1.1818295313464513,17.924999237060547,1.3529454003644164,17.8125,0.04836406470681309 2218,2007-01-22,17.462499618530273,17.625,17.362499237060547,17.612499237060547,2483200.0,-0.006401202817948759,1.9999891009362296,3.0000381475547417,68.26348235504807,82.87234748925445,0.062089203959175165,-0.5141074070173204,-1.4797755994062314,-1.883799901054111,37.399879238214254,0.2625007629394531,0.817753962567366,0.36124963760375906,-0.7319376711217096,1.4544369463292277,-0.18534401675897527,0.9078432919664934,0.6002511215209978,14.03511120153337,-60.3210618645485,0.5465936543627348,1,0.16250038146972656,-0.6124992370605469,-1.999999761581421,-2.281249523162842,0.6499996185302734,0,0.057838239137888214,-1.2857111716621255,17.575000762939453,1.6875044703526214,17.625,-1.1818295313464513,17.924999237060547,0.057838239137888214 2219,2007-01-23,17.512500762939453,17.537500381469727,17.299999237060547,17.487499237060547,778800.0,0.002863344051622585,5.333299425258125,-0.16667726307490813,65.80649670655941,80.89243804760636,0.01788866884130158,-0.48044810049821507,-1.495229651216853,-1.933075236630188,39.35386402353198,0.2375011444091797,0.8043808605448213,0.3425007820129409,-0.6650821765502606,1.3500837405761423,-0.16129069726866163,0.8462922612945434,0.5222399169921879,27.41949774071923,-42.48440021453715,0.5037914792816011,1,0.11249923706054688,-0.6625003814697266,-2.0500009059906006,-2.306251049041748,0.6875,1,0.051106267604513755,1.9999891009362296,17.462499618530273,-1.2857111716621255,17.575000762939453,1.6875044703526214,17.625,0.051106267604513755 2220,2007-01-24,17.625,17.674999237060547,17.424999237060547,17.5,562000.0,0.0064239390240954375,1.2222372927333762,4.999694842844065,66.24207659726665,78.85095822137934,-0.05974145348969273,-0.5222599916036934,-1.5751919986415714,-2.0433887734735237,40.50564739821056,0.25,0.7802250437263929,0.393125057220459,-0.5627940111946721,1.34904412563559,-0.08483447698710833,0.8710845914280263,0.36565619335937427,46.428629816731245,-18.85583589008384,0.4779595342075662,1,0.03750038146972656,-0.7749996185302734,-2.1625001430511475,-2.418750286102295,0.5,2,0.043687969234818214,5.333299425258125,17.512500762939453,1.9999891009362296,17.462499618530273,-1.2857111716621255,17.575000762939453,0.043687969234818214 2221,2007-01-25,17.5,17.6875,17.450000762939453,17.6875,602800.0,-0.007092198581560294,1.5333251953125,-1.5,60.62500119209516,75.66643634641589,0.11015560129281354,-0.3242988282250501,-1.4220635520188232,-1.9159098057028494,41.729303286601,0.23749923706054688,0.7170666124887433,0.21125001907348562,-0.6583345810648176,1.0808346192117888,-0.22354228099566598,0.6460423191426372,0.44921677598144427,48.4849886021575,-14.856810543712577,0.4347923000691509,1,0.1875,-0.6499996185302734,-2.0375001430511475,-2.2750000953674316,0.5249996185302734,3,0.049428558349609464,1.2222372927333762,17.625,5.333299425258125,17.512500762939453,1.9999891009362296,17.462499618530273,0.049428558349609464 2222,2007-01-26,17.4375,17.5625,17.337499618530273,17.462499618530273,543600.0,-0.0035714285714285587,1.0,0.133331298828125,56.41026644234907,72.11345738607318,0.20389533794600823,-0.18774336102647382,-1.3331933154249427,-1.8482752650272936,43.08450567902838,0.22500038146972656,0.6671129641256783,0.09562501907348775,-0.6614586887116687,0.8527087268586442,-0.28291683481909047,0.47416687296606597,0.4727637236461888,35.48399799175043,-24.739071516788897,0.37854185389257816,1,0.25,-0.5874996185302734,-1.9375,-2.125,0.09499931335449219,4,0.053620041057627965,1.5333251953125,17.5,1.2222372927333762,17.625,5.333299425258125,17.512500762939453,0.053620041057627965 2223,2007-01-29,17.587499618530273,17.649999618530273,17.462499618530273,17.462499618530273,351188.0,0.008602128661234332,-2.0,-5.0000762951094835,52.77779249499585,68.19988103496739,0.05365978063502297,-0.2553394154582378,-1.453730055805483,-1.9880246020526826,44.587829316583104,0.21249961853027344,0.6245388752186116,0.18499965667724538,-0.42622193901275196,0.7962212523672427,-0.12061114116775329,0.49061045452224405,0.286148235920777,74.19350075309359,17.177544372266127,0.30561079784499884,1,0.10000038146972656,-0.7374992370605469,-2.0281245708465576,-2.2437496185302734,-0.09000015258788707,0,0.04079605982703449,1.0,17.4375,1.5333251953125,17.5,1.2222372927333762,17.625,0.04079605982703449 2224,2007-01-30,17.625,17.649999618530273,17.487499237060547,17.575000762939453,783600.0,0.0021322178981153517,2.2500572213321126,0.399993896484375,57.664266095816416,64.62824797608857,-0.014789796821958134,-0.23187644338514346,-1.4603213420842067,-2.01455338839183,45.20703573002781,0.16250038146972656,0.5645347557125895,0.17625007629394673,-0.34443392697841446,0.6969340795663079,-0.08409192534223209,0.43659207793012555,0.2142289374076185,82.14287660557709,26.489516626927383,0.2603420016361801,1,0.024999618530273438,-0.7749996185302734,-2.065624952316284,-2.231249809265135,0.25749969482421875,1,0.02765953118074016,-2.0,17.587499618530273,1.0,17.4375,1.5333251953125,17.5,0.02765953118074016 2225,2007-01-31,17.712499618530273,17.774999618530273,17.462499618530273,17.612499237060547,502400.0,0.004964517363419851,1.7777730682829653,2.0000381475547417,62.31882936235896,62.910581808252275,-0.15153830335573915,-0.2691858814257415,-1.511631092097936,-2.0860702601699614,45.39881684744477,0.3125,0.4963676321056951,0.22312469482421804,-0.24100105721243992,0.687250446860876,-0.008938181194110939,0.455187570842547,0.09437553685652134,85.71428571428571,28.861183634579376,0.23206287601832862,1,-0.17500019073486328,-0.6187496185302734,-2.0531246662139893,-2.2124996185302734,0.39999961853027344,2,0.02752300098282978,2.2500572213321126,17.625,-2.0,17.587499618530273,1.0,17.4375,0.02752300098282978 2226,2007-02-01,17.9375,17.950000762939453,17.6875,17.799999237060547,946400.0,0.012702915247170266,2.2307331158008403,1.375002384176696,65.10067732665905,61.68987650812761,-0.3660421045304574,-0.4420284217486845,-1.6958719899295644,-2.291621375053726,45.629475435244,0.2625007629394531,0.42040952986557656,0.40062503814697337,-0.04114703854090607,0.8423971148348528,0.17973899980303543,0.6215110764909113,-0.6375007629394531,97.9590629252601,39.29018562514464,0.22088603834393952,2,-0.3125,-0.8125,-2.078125,-2.28125,0.23749923706054688,3,0.010452961672473782,1.7777730682829653,17.712499618530273,2.2500572213321126,17.625,-2.0,17.587499618530273,0.010452961672473782 2227,2007-02-02,18.024999618530273,18.100000381469727,17.924999237060547,17.987499237060547,924000.0,0.004878027513882888,-1.1538551826942263,0.2727285337772229,61.76470258243959,60.967789866726676,-0.42800596401151125,-0.47928027103586146,-1.7423669015569345,-2.3603625876113625,45.29503046542215,0.1750011444091797,0.3253346535169612,0.4406247138977051,0.003689162749086705,0.8775602650463235,0.22215693832339767,0.6590924894720125,-0.7120003509521489,88.23518852061729,29.961610365215734,0.21846777557430888,2,-0.3249998092651367,-0.8874998092651367,-2.1656246185302734,-2.3687496185302734,0.3175010681152344,4,0.0,2.2307331158008403,17.9375,1.7777730682829653,17.712499618530273,2.2500572213321126,17.625,0.0 2228,2007-02-05,17.962499618530273,18.125,17.924999237060547,18.125,409600.0,-0.003467406453409705,1.4615420730776905,-4.333299425258125,54.761896111791295,59.74061202286355,-0.32086459511217313,-0.374967027926715,-1.6403549240893796,-2.2814726721786727,44.81031816318703,0.20000076293945312,0.2672679410799148,0.3393747329711907,-0.08668990240714436,0.7654393683495258,0.12634241528202494,0.5524070506603564,-0.6180203063964846,75.47165465637514,20.464971552666597,0.21303231768916686,2,-0.23124980926513672,-0.7687492370605469,-2.1031246185302734,-2.3062496185302734,0.0475006103515625,0,-0.023938778806274263,-1.1538551826942263,18.024999618530273,2.2307331158008403,17.9375,1.7777730682829653,17.712499618530273,-0.023938778806274263 2229,2007-02-06,18.174999237060547,18.237499237060547,17.950000762939453,17.950000762939453,2917200.0,0.011830180823556358,-1.555559323183344,-1.384602744228083,57.46268996631678,58.76512461942468,-0.47998118818188473,-0.5621412850107461,-1.804417007295875,-2.476978651956678,44.152422439999725,0.28749847412109375,0.22025811503304027,0.5174993515014634,0.03087601936894302,1.0041226836339838,0.274187685435205,0.7608110175677218,-0.7836886836547841,91.93547990145771,38.83840447250544,0.24331166606626015,2,-0.3874998092651367,-0.9249992370605469,-2.315624237060547,-2.518749237060547,-0.4274997711181605,1,-0.03727646765105075,1.4615420730776905,17.962499618530273,-1.1538551826942263,18.024999618530273,2.2307331158008403,17.9375,-0.03727646765105075 2230,2007-02-07,18.4375,18.5,18.125,18.162500381469727,2198800.0,0.01444295867722456,-1.1428548073307503,1.222228815570852,74.80914874633382,60.34114101434009,-0.6873953932842092,-0.7799655773217786,-2.006774763652217,-2.7217847710314267,43.62347301505524,0.375,0.21653847344225596,0.7262500762939439,0.1479760137992443,1.3045241387886435,0.4371130450465941,1.0153871075412937,-0.9784943519018547,92.3076923076923,36.664067564885215,0.28913703124735063,2,-0.5187501907348633,-0.84375,-2.4781246185302734,-2.6812496185302734,-0.3549995422363281,2,-0.030101711467161008,-1.555559323183344,18.174999237060547,1.4615420730776905,17.962499618530273,-1.1538551826942263,18.024999618530273,-0.030101711467161008 2231,2007-02-08,18.325000762939453,18.537500381469727,18.200000762939453,18.5,1176400.0,-0.006101653535487306,1.6999969482421875,-0.6363617447755915,72.05881362968282,62.0798684795994,-0.49792505594076175,-0.617408991970045,-1.8261402721876543,-2.5932629764983286,43.567168663461445,0.33749961853027344,0.21874573590257995,0.5618758201599121,-0.04192099124862381,1.165672631568448,0.25997741445564415,0.8637742258641801,-0.761895679651122,65.30624955235778,5.980490970214191,0.30189840570426746,2,-0.3250007629394531,-0.7062501907348633,-2.246875762939453,-2.450000762939453,-0.3250007629394531,3,-0.011596262866666263,-1.1428548073307503,18.4375,-1.555559323183344,18.174999237060547,1.4615420730776905,17.962499618530273,-0.011596262866666263 2232,2007-02-09,18.712499618530273,18.725000381469727,18.387500762939453,18.387500762939453,1075600.0,0.021145912112292997,-1.0769280428186603,-1.8571444141689373,81.6455940695415,65.28740198788225,-0.7661101838920636,-0.9481818312152583,-2.147655781745364,-2.9489508273156293,43.61160247415087,0.39999961853027344,0.22362994582298157,0.8824996948242188,0.1727278497567859,1.5922715398916516,0.5276137722905041,1.2373856173579334,-1.032467099460174,98.43740686787577,32.003681666523036,0.3548859225337163,2,-0.6187496185302734,-0.8812494277954102,-2.609375,-2.8125,-0.5799999237060547,4,-0.0287241358678485,1.6999969482421875,18.325000762939453,-1.1428548073307503,18.4375,-1.555559323183344,18.174999237060547,-0.0287241358678485 2233,2007-02-12,18.325000762939453,18.625,17.75,18.625,1998400.0,-0.02070802209701017,4.833348168304871,-0.9230778259670291,67.56759654705407,66.38777203801976,-0.2939021266495132,-0.5328724409170746,-1.6993307870900836,-2.5289766497584942,41.940548181585946,0.9624996185302734,0.24575920916146998,0.4600008010864265,-0.27576763373186,1.195769235904713,0.09211658367728504,0.827885018495568,0.39999961853027344,58.97441415076069,-11.882350689134618,0.3678842174091429,2,-0.23125076293945312,-0.3937501907348633,-2.0125010013580322,-2.2500009536743164,-0.21250152587890625,0,0.0009549753330131416,-1.0769280428186603,18.712499618530273,1.6999969482421875,18.325000762939453,-1.1428548073307503,18.4375,0.0009549753330131416 2234,2007-02-13,18.549999237060547,18.575000762939453,18.049999237060547,18.200000762939453,5002000.0,0.012278224543167848,1.624997615823304,-1.1666645473850183,69.07218522002587,67.13814491109386,-0.4178301643948714,-0.7376037270533331,-1.8608434513368408,-2.7182650299167044,40.06998644056369,0.5250015258789062,0.2945822290052966,0.6481243133544936,-0.14801236570230003,1.4442609924112872,0.2500559738260968,1.0461926528828904,0.1750011444091797,82.05117169847863,7.769627164514489,0.39806833952839765,2,-0.3437490463256836,-0.5999994277954102,-2.0249998569488525,-2.4312496185302734,-0.5,1,-0.029110459859203686,4.833348168304871,18.325000762939453,-1.0769280428186603,18.712499618530273,1.6999969482421875,18.325000762939453,-0.029110459859203686 2235,2007-02-14,18.5,18.6875,18.450000762939453,18.637500762939453,1500000.0,-0.002695376771803537,1.0,-0.3928610354223433,71.27664409767596,67.82436344120686,-0.2730954277191451,-0.6770298223611633,-1.7438096234899447,-2.627693758428512,37.91499275683749,0.23749923706054688,0.34691681382965456,0.5693750381469727,-0.2705995523105038,1.4093496286044491,0.14938774291823265,0.9893623333757127,0.2055003738403336,76.92304682685781,-0.5959113589029954,0.41998729522873884,2,-0.2624998092651367,-0.5500001907348633,-1.890625238418579,-2.3125,-0.0625,2,-0.04067570454365477,1.624997615823304,18.549999237060547,4.833348168304871,18.325000762939453,-1.0769280428186603,18.712499618530273,-0.04067570454365477 2236,2007-02-15,18.487499237060547,18.612499237060547,18.424999237060547,18.600000381469727,2049200.0,-0.0006757169156461629,1.727295426486704,0.8181856013316687,72.82611580117094,69.05340935439922,-0.19486482241297765,-0.6288406908459052,-1.6622314859450107,-2.5752797038764648,37.138239516647744,0.1875,0.39238211345428553,0.5137493133544915,-0.34842716501457716,1.37592579172356,0.08266107416995894,0.944837552539024,0.20000076293945312,75.64091779624047,-6.897954682037593,0.43108823918453343,2,-0.2499990463256836,-0.5374994277954102,-1.878124475479126,-2.299999237060547,-0.039999008178707385,3,-0.021906628587440524,1.0,18.5,1.624997615823304,18.549999237060547,4.833348168304871,18.325000762939453,-0.021906628587440524 2237,2007-02-16,18.424999237060547,18.475000381469727,18.362499237060547,18.4375,1203200.0,-0.0033806627493842,1.5714098875228877,0.11111676245697913,68.92658094716742,70.62726322499657,-0.07784404837938652,-0.526383851232346,-1.5327769467743622,-2.478213560925557,36.231723538089796,0.125,0.42550845464769793,0.4087493896484382,-0.45446425208948327,1.2719630313863597,-0.02285743122052253,0.840356210517399,0.2625007629394531,71.99991861979167,-11.115626816288696,0.431606820868961,2,-0.1874990463256836,-0.4374990463256836,-1.7937490940093994,-2.237499237060547,-0.0625,4,-0.023066445300344518,1.727295426486704,18.487499237060547,1.0,18.5,1.624997615823304,18.549999237060547,-0.023066445300344518 2238,2007-02-19,18.47249984741211,18.5,18.375,18.377500534057614,1826000.0,0.0025780522289531316,-1.4999904632932155,-7.599481232835195,69.06639730593497,71.91656404050971,-0.05072781100107804,-0.5210527565120842,-1.5154203392942023,-2.491119651224638,35.97813509693154,0.125,0.43878700554229866,0.4057499885559075,-0.43903889593882894,1.250538873050644,-0.016644453691462502,0.8281444308032775,0.19625015258788991,66.2745262301262,-16.26328764694962,0.4223944422473689,2,-0.2349996566772461,-0.46000003814697266,-1.841249704360962,-2.2849998474121094,-0.162500381469723,0,-0.018405746671884438,1.5714098875228877,18.424999237060547,1.727295426486704,18.487499237060547,1.0,18.5,-0.018405746671884438 2239,2007-02-20,18.40749931335449,18.487499237060547,18.399999618530273,18.475000381469727,1960000.0,-0.003518773019057675,-1.1211911037129514,-0.7105426948019463,65.79546952052647,70.9150441265311,0.056681863119980136,-0.40639957717000286,-1.3878015204990604,-2.3901542422266395,35.984759054588444,0.08749961853027344,0.45724454185030083,0.2959995269775355,-0.5194811181368628,1.1114801720919338,-0.11174079557966365,0.7037398495347347,0.24287568664551173,13.846144817304681,-65.4688827830285,0.4077403225571997,2,-0.16999912261962535,-0.3949995040893519,-1.5324997901916468,-2.101249694824215,-0.1399993896484375,1,-0.016026081070116938,-1.4999904632932155,18.47249984741211,1.5714098875228877,18.424999237060547,1.727295426486704,18.487499237060547,-0.016026081070116938 2240,2007-02-21,18.395000457763672,18.462499618530273,18.325000762939453,18.40250015258789,1058400.0,-0.0006790088853486642,1.1568680250127157,0.11110483187340472,61.50947198710197,69.74289505513323,0.06986525294465551,-0.3512660443476321,-1.3155683047189157,-2.3419968283578783,35.569971436353356,0.1374988555908203,0.4994404860881225,0.24500064849853587,-0.5461127302180842,1.0361140272151559,-0.15055604085977237,0.6405573378568441,0.23736704223632898,24.347849162752436,-50.43561671871038,0.3955566893583093,2,-0.1575002670288086,-0.38250064849853516,-1.4200003147125244,-2.051250457763672,0.10499954223632812,2,-0.018755162387479873,-1.1211911037129514,18.40749931335449,-1.4999904632932155,18.47249984741211,1.5714098875228877,18.424999237060547,-0.018755162387479873 2241,2007-02-22,18.364999771118164,18.540000915527344,18.354999542236328,18.354999542236328,1194000.0,-0.0016309152432146812,-35.99942780850658,-1.3334181078331637,58.808310125568994,67.20541906135851,0.11860954120484735,-0.26681901039939504,-1.2281740490409092,-2.2757508506102084,35.18533292813166,0.18500137329101562,0.5224413311962444,0.17174997329711772,-0.5622586021262386,0.905758548720474,-0.1952543144145622,0.5387542610087976,0.24972037888183607,18.6041766469722,-52.227317677058316,0.3670042877116782,2,-0.14624977111816406,-0.35249996185302734,-1.2306244373321533,-1.9212493896484375,0.12000083923339488,3,0.003947739166098696,1.1568680250127157,18.395000457763672,-1.1211911037129514,18.40749931335449,-1.4999904632932155,18.47249984741211,0.003947739166098696 2242,2007-02-23,18.372499465942386,18.42250061035156,18.274999618530273,18.34499931335449,1038800.0,0.00040836890376749757,1.3136967448540704,2.749952317376259,60.93335150828358,66.46828072371734,0.06460254852486713,-0.21152428021210667,-1.178218630999055,-2.2455957278236234,35.17311096821355,0.1475009918212855,0.49180083578217904,0.1324996948242223,-0.5125482076525145,0.7775475973009591,-0.19002425641414789,0.4550236460625925,0.2249262810576127,36.79221517666414,-32.0704488237692,0.32252395123836913,2,-0.0037498474121129277,-0.35999965667724965,-1.1881239414215123,-1.9287490844726598,0.24750137329101207,4,0.004082229697624173,-35.99942780850658,18.364999771118164,1.1568680250127157,18.395000457763672,-1.1211911037129514,18.40749931335449,0.004082229697624173 2243,2007-02-26,18.30500030517578,18.4424991607666,18.25,18.397499084472656,1234800.0,-0.003673923675530877,1.1095921907986874,-3.3635733111379853,53.757265582966546,64.76662298626631,0.14412228737434774,-0.09224512088626113,-1.054476005751674,-2.140252388314188,34.90618455502085,0.19249916076660156,0.4710579228563603,0.029125499725342507,-0.5382582545380323,0.5965092539887173,-0.2545663774063449,0.3128173768570299,0.27547692688421677,18.96556260029991,-45.03791011301866,0.28369187713168675,2,0.16374969482421875,-0.29250049591064453,-1.067500114440918,-1.8612499237060547,0.5674991607666051,0,0.00314115984300245,1.3136967448540704,18.372499465942386,-35.99942780850658,18.364999771118164,1.1568680250127157,18.395000457763672,0.00314115984300245 2244,2007-02-27,18.112499237060547,18.30500030517578,18.112499237060547,18.28499984741211,3534000.0,-0.010516310565742204,-1.2318885448916408,1.8648960739030023,40.21079699787208,61.31486219739922,0.29953714051011104,0.14614363569684485,-0.8068087339867525,-1.9118398573078323,34.413118509655135,0.19250106811523438,0.38248152062699603,-0.1877505302429192,-0.6733995979384559,0.2978985374526175,-0.43057506409068935,0.05507400360485093,0.45136845035825246,0.0,-57.927160083087855,0.24282453384776906,2,0.25,-0.09999942779541016,-0.8749990463256836,-1.6687488555908203,0.8000011444091797,1,0.010904084869620245,1.1095921907986874,18.30500030517578,1.3136967448540704,18.372499465942386,-35.99942780850658,18.364999771118164,0.010904084869620245 2245,2007-02-28,18.200000762939453,18.375,17.712499618530273,17.75,4251200.0,0.00483100232241096,-1.5238036417537384,-2.6086908447589563,46.17736610632169,58.35389000908263,0.18439680261683833,0.10228109314159184,-0.839810679024346,-1.9651511906856705,33.59273922858546,0.6625003814697266,0.34839266247943357,-0.12462406158447337,-0.52803793753829,0.27878981436934325,-0.3263309995613817,0.07708287639243494,0.3475895707309711,58.912432666665126,1.8394191744200583,0.20170693797690875,2,-0.07375049591064453,-0.16875076293945312,-0.9625005722045898,-1.7562503814697266,0.7074985504150355,2,0.0037087449415962315,-1.2318885448916408,18.112499237060547,1.1095921907986874,18.30500030517578,1.3136967448540704,18.372499465942386,0.0037087449415962315 2246,2007-03-01,18.125,18.47249984741211,17.762500762939453,18.4375,4662800.0,-0.004120920867881295,2.7124164755161067,-0.6944432670707413,27.788298039577782,53.78296968601712,0.22637527473223784,0.2024276939641041,-0.7096552195007035,-1.8562488417492773,32.20323278588656,0.7099990844726562,0.28596370208930466,-0.20899982452392507,-0.5821104236302155,0.16411077458236534,-0.3955551240770703,-0.022444524970779867,0.38918670506481945,54.27634963697645,2.335039372132698,0.18655529955314581,3,0.0012502670288085938,-0.09375,-0.8687496185302734,-1.6812496185302734,1.0650005340576136,3,0.020689655172413834,-1.5238036417537384,18.200000762939453,-1.2318885448916408,18.112499237060547,1.1095921907986874,18.30500030517578,0.020689655172413834 2247,2007-03-02,18.024999618530273,18.364999771118164,17.8125,18.212499618530273,2323200.0,-0.005517262425915992,1.2436525025947671,0.6,35.5072156627151,50.054171725659344,0.29465485468108454,0.3187716644249221,-0.5513011798451259,-1.7243805033023634,30.426383326891283,0.5524997711181641,0.21587403071682232,-0.30900020599365163,-0.682110805099942,0.06411039311263877,-0.49555550554679684,-0.12244490644050643,0.45711960307316346,41.11840866939886,-9.522928478269556,0.18655529955314581,3,0.10125064849853516,0.0062503814697265625,-0.7562494277954102,-1.5812492370605469,1.2399997711181676,4,0.02552016652185607,2.7124164755161067,18.125,-1.5238036417537384,18.200000762939453,-1.2318885448916408,18.112499237060547,0.02552016652185607 2248,2007-03-05,17.532499313354492,17.822500228881836,17.127500534057614,17.75,3183600.0,-0.027323179783564355,2.834468969508846,1.160003662109375,10.940609500547154,43.95918727899499,0.7149816635467552,0.8194176542805849,-0.0017432133737429467,-1.2127316308694631,29.157242082650658,0.8974990844726598,0.12620065744433973,-0.7800004959106452,-1.2734097675289675,-0.286591224292323,-1.0267051317198082,-0.5332958601014823,0.9400005340576172,30.111448777381995,-15.872813050464991,0.24670463580916177,3,0.3012514114379883,0.3937511444091797,-0.2637491226196289,-1.0887489318847656,1.6075000762939489,0,0.06202775237245017,1.2436525025947671,18.024999618530273,2.7124164755161067,18.125,-1.5238036417537384,18.200000762939453,0.06202775237245017 2249,2007-03-06,17.497499465942386,17.700000762939453,17.412500381469727,17.514999389648438,2556800.0,-0.001996283974495694,-2.0667019317823465,0.08045916532931816,11.068067310299313,38.354586759350255,0.6786952397069186,0.8443486648331593,0.07778584467159533,-1.1583927522551996,27.593327015552116,0.28750038146972656,0.04717200560209989,-0.7811253547668429,-1.3930712114243278,-0.16917949810935795,-1.0870982830955853,-0.4751524264381004,0.8943004226684543,27.509228310457413,-13.959965353844627,0.30597292832874295,3,0.3362512588500941,0.4287509918212855,-0.22874927520752308,-1.0537490844726598,1.7650012969970668,1,0.07858265706344714,2.834468969508846,17.532499313354492,1.2436525025947671,18.024999618530273,2.7124164755161067,18.125,0.07858265706344714 2250,2007-03-07,17.88249969482422,18.024999618530273,17.549999237060547,17.59749984741211,1951600.0,0.022003157058596123,-1.499994980675601,-16.2857765667608,31.77716242301682,35.35112590351112,0.23842446968677677,0.4380988648478592,-0.2653528216940586,-1.5222176176620934,25.065649657975808,0.5275001525878871,-0.032705538603746476,-0.3683751106262214,-1.0000048739922605,0.26325465273981763,-0.6841899923092427,-0.052560228943200116,0.4334422325134284,56.133795257010156,18.202757573114795,0.3158148816830202,3,-0.08249950408935547,0.043750762939453125,-0.6324996948242188,-1.4387493133544922,1.4825000762939453,2,0.05759824992160478,-2.0667019317823465,17.497499465942386,2.834468969508846,17.532499313354492,1.2436525025947671,18.024999618530273,0.05759824992160478 2251,2007-03-08,18.112499237060547,18.162500381469727,17.962499618530273,18.0674991607666,4170400.0,0.012861710955482275,1.7585862173289661,0.15789508907657507,41.45008339091029,33.186318334914084,-0.0348206976350518,0.2017044616801975,-0.4491490946842873,-1.725896784507377,22.18517488521136,0.2800006866455078,-0.09785187692788355,-0.1277504920959487,-0.7612764722528311,0.5057754880609338,-0.4445134821743899,0.18901249798249253,0.1321362066802969,79.59590386032194,44.07519749283405,0.3167629900784416,3,-0.3124990463256836,-0.186248779296875,-0.7968745231628418,-1.6687488555908203,1.4875011444091797,3,0.04389234560558419,-1.499994980675601,17.88249969482422,-2.0667019317823465,17.497499465942386,2.834468969508846,17.532499313354492,0.04389234560558419 2252,2007-03-09,18.174999237060547,18.1875,17.712499618530273,18.125,2492000.0,0.0034506557699180984,11.666547988403439,1.111092273131861,41.926724789389674,31.871813802294433,-0.1433579148051578,0.1021066679671705,-0.46416995726384513,-1.7680322047274402,19.072091229231468,0.47500038146972656,-0.14999383074857064,-0.03837547302246236,-0.6318894300235165,0.5551384839785918,-0.33513245152298765,0.25838150547806293,-1.0474987030029332,98.82068214738774,64.414572315826,0.2967569785005268,3,-0.3749990463256836,-0.248748779296875,-0.7999992370605469,-1.7312488555908203,1.0025005340576172,4,0.05584601593420602,1.7585862173289661,18.112499237060547,-1.499994980675601,17.88249969482422,-2.0667019317823465,17.497499465942386,0.05584601593420602 2253,2007-03-12,18.342500686645508,18.350000381469727,18.21500015258789,18.25,1604400.0,0.00921603612744093,1.5116303827114494,1.850041962310216,48.32908716126244,32.77384604267114,-0.34082155386730406,-0.06747604130710272,-0.5812669709887537,-1.9113936640075622,18.445670732486104,0.1750011444091797,-0.19198390366892326,0.12825098037719584,-0.46600701981550685,0.7225089805698985,-0.1688780197191555,0.4253799804735472,-1.1938001632690458,99.20003255208333,59.62408743174285,0.29712900009635224,3,-0.5425004959106445,-0.41625022888183594,-0.9237508773803711,-1.8862504959106445,0.7299995422363317,0,0.05029296270789141,11.666547988403439,18.174999237060547,1.7585862173289661,18.112499237060547,-1.499994980675601,17.88249969482422,0.05029296270789141 2254,2007-03-13,18.010000228881836,18.36750030517578,17.90999984741211,18.36750030517578,1315600.0,-0.01812732426422936,1.559442574146495,-3.864837000226818,41.50111788061624,32.25426290648164,-0.027255844139865815,0.23451866603165428,-0.21166388040948192,-1.5544457223405175,18.03650783480684,0.4575004577636719,-0.25067011547194085,-0.17724952697754048,-0.7561481848499305,0.40164913089484955,-0.4666988559137337,0.11219980195865276,-0.8132477111816421,56.26916095434969,14.156956055450038,0.28944932893619435,3,-0.21000003814697266,-0.08374977111816406,-0.5475001335144043,-1.541250228881836,1.289999008178711,1,0.06274287320410332,1.5116303827114494,18.342500686645508,11.666547988403439,18.174999237060547,1.7585862173289661,18.112499237060547,0.06274287320410332 2255,2007-03-14,17.747499465942386,17.872499465942386,17.565000534057614,17.567499160766598,2359200.0,-0.014575278156770288,-2.324356647970916,-0.503497249683907,37.63765720796821,33.34863614741391,0.18361671844584748,0.4614101703898008,0.07920666213364314,-1.2689752952567304,17.58854043627919,0.4449996948242223,-0.2978789183035673,-0.40212526321410635,-0.9931265751718392,0.1888760487436265,-0.6976259191929728,-0.10662460723523992,-0.48050208099365577,22.74130640940705,-21.421477469994475,0.29550065597886654,3,9.536743128535363e-07,0.1787509918212855,-0.2287497520446813,-1.222499847412113,1.7650012969970668,2,0.08536421144310324,1.559442574146495,18.010000228881836,1.5116303827114494,18.342500686645508,11.666547988403439,18.174999237060547,0.08536421144310324 2256,2007-03-15,18.082500457763672,18.11000061035156,17.6875,17.762500762939453,1302000.0,0.018875954466946565,1.2533365885416905,1.7777730682828952,44.86728597403168,34.38864395978242,-0.17662033160861412,0.09961952783244499,-0.2257676916898106,-1.5804221216776853,16.963231102393756,0.42250061035155895,-0.29703223982778937,-0.046874332427979226,-0.6164979200811977,0.5227492552252393,-0.3316861262545885,0.23793746139863003,-0.7494728976013185,64.48599019349211,18.58986173617997,0.28481179382660904,3,-0.33500003814697266,-0.15625,-0.3262505531311035,-1.4262504577636719,1.3774986267089844,3,0.07092488764759608,-2.324356647970916,17.747499465942386,1.559442574146495,18.010000228881836,1.5116303827114494,18.342500686645508,0.07092488764759608 2257,2007-03-16,18.0,18.147499084472656,17.799999237060547,18.147499084472656,1284000.0,-0.004562447431226246,3.711891584337661,-0.46093507855899674,44.6302910310534,38.131941907616444,-0.10956045140987314,0.15668067877995284,-0.1164010415131358,-1.4748077096526124,16.51709315896155,0.3474998474121094,-0.31864223231389843,-0.10812482833862447,-0.6628272531295423,0.44657759645229334,-0.38547604073408337,0.16922638405683443,-0.6049040751368402,54.20555638742144,4.700359037610156,0.27735121239545824,3,-0.1099996566772461,-0.07374954223632812,-0.19062471389770508,-1.3249998092651367,1.3099994659423864,4,0.08888891008165145,1.2533365885416905,18.082500457763672,-2.324356647970916,17.747499465942386,1.559442574146495,18.010000228881836,0.08888891008165145 2258,2007-03-19,18.13249969482422,18.174999237060547,18.0,18.09749984741211,799600.0,0.007361094156901116,1.916679912261182,-0.23728857394093,50.35971963411924,42.49768105470755,-0.1653924150776689,-0.0027373466704680993,-0.22356770473404453,-1.5829887119840933,15.95239187796495,0.17499923706054688,-0.3041898447613214,0.041374874114989524,-0.4864997481064499,0.569249496336429,-0.2225624369957302,0.30531218522570924,-0.679059507142302,70.71642649515985,14.331620465756373,0.26393731111071994,3,-0.1737499237060547,-0.22499942779541016,-0.1699995994567871,-1.3637495040893555,1.4349994659423828,0,0.057631330146512116,3.711891584337661,18.0,1.2533365885416905,18.082500457763672,-2.324356647970916,17.747499465942386,0.057631330146512116 2259,2007-03-20,18.112499237060547,18.1875,18.0049991607666,18.122499465942386,262736.0,-0.0011030171294794666,1.607130693042329,-0.2857220708447882,48.38707182304902,44.34322654360002,-0.054736118864269656,-0.006293390183088832,-0.18761566193435542,-1.5363434953407555,15.343391648336613,0.18250083923339844,-0.30070780450553514,0.036124420166014914,-0.4705900688518305,0.5428389091838604,-0.2172328243429078,0.28948166467493763,-0.604215442329,87.95167433181467,30.569393680667133,0.2533572445089227,3,-0.14624881744384766,-0.20499897003173828,-0.09999895095825195,-1.2749991416931152,1.435001373291012,1,0.053002127384883746,1.916679912261182,18.13249969482422,3.711891584337661,18.0,1.2533365885416905,18.082500457763672,0.053002127384883746 2260,2007-03-21,18.049999237060547,18.14249992370605,18.012500762939453,18.049999237060547,1294400.0,-0.0034506557699180984,-2.4667853509663344,-0.0,48.61109933737407,45.138894982096,0.038020626972947724,0.030603820308378715,-0.10553170509353293,-1.445096188153581,15.032600859739626,0.129999160766598,-0.21419182197500675,-0.009125518798828836,-0.49315032321671026,0.4748992856190526,-0.2511379210077713,0.23288688341011365,-0.4901624517023464,72.49984741210938,14.116425729613304,0.2420124022089415,3,-0.08374881744384766,-0.14249897003173828,0.028125762939453125,-1.1187491416931152,1.5025005340576172,2,0.06925208048948162,1.607130693042329,18.112499237060547,1.916679912261182,18.13249969482422,3.711891584337661,18.0,0.06925208048948162 2261,2007-03-22,18.4375,18.450000762939453,18.1875,18.247499465942386,2312800.0,0.021468187219854773,1.4418441666740593,100.0,56.90376061489629,46.803010073818946,-0.3336136443130471,-0.370165492865425,-0.46612413251622087,-1.8023024443280562,14.139103891041781,0.40000152587890625,-0.10890542747057097,0.3747502326965346,-0.11988957030644443,0.8693900356995137,0.12743033119504332,0.6220701341980259,-0.8292034034527447,98.07681021632217,35.96000255409207,0.24731990150148955,3,-0.42999935150146484,-0.567500114440918,-0.34375,-1.5062499046325684,0.8374996185302734,3,0.05830512612552963,-2.4667853509663344,18.049999237060547,1.607130693042329,18.112499237060547,1.916679912261182,18.13249969482422,0.05830512612552963 2262,2007-03-23,18.44750022888184,18.479999542236328,18.352500915527344,18.377500534057614,491600.0,0.000542385295286163,-1.1249960263216454,0.3684184108819396,68.2634557282785,49.017939914598514,-0.33625544909357785,-0.3944841639693202,-0.45136583655872187,-1.7830395792080154,13.527477915614503,0.12749862670898438,-0.05004780968649314,0.3810004234313986,-0.12454406178933652,0.8865449086521338,0.12822818082102927,0.633772666041768,-0.77186729902321,93.22930326077528,25.946045664482625,0.2527722426103677,3,-0.42500019073486683,-0.613749504089359,-0.3537502288818395,-1.5162501335144078,1.2049999237060511,4,0.05488542312121103,1.4418441666740593,18.4375,-2.4667853509663344,18.049999237060547,1.607130693042329,18.112499237060547,0.05488542312121103 2263,2007-03-26,18.362499237060547,18.51000022888184,18.34749984741211,18.462499618530273,1577200.0,-0.00460772412341337,-1.5000220080109705,-1.428583106266885,66.92754854396107,51.84309887719239,-0.27727808948541366,-0.3214347554669956,-0.3501430519757456,-1.6681743400414675,12.964270956068383,0.16250038146973012,-0.025409784072124353,0.29312448501586985,-0.21874519306061657,0.8049941630923563,0.03718964597762664,0.5490593240541131,-0.6064296459641483,70.7919445850293,-1.4595689584397604,0.2559348390382425,3,-0.3249988555908203,-0.5287485122680664,-0.2499990463256836,-1.4312491416931152,1.470001220703125,0,0.051599742314462516,-1.1249960263216454,18.44750022888184,1.4418441666740593,18.4375,-2.4667853509663344,18.049999237060547,0.051599742314462516 2264,2007-03-27,18.309999465942386,18.4375,18.212499618530273,18.352500915527344,603200.0,-0.0028590754689972186,1.1176544506377288,0.42501287455412345,59.61751855637466,54.28530569368199,-0.19863701702919911,-0.2670730903291627,-0.2877416920032623,-1.5874091231842762,13.115619856636373,0.22500038146972656,-0.006379119422756929,0.23074970245361826,-0.29212502533238904,0.7536244302396256,-0.03068766143938717,0.4921870663466237,-0.4634581983117343,59.798798464918455,-13.892869207790604,0.2614373638930042,3,-0.2112493515014684,-0.4762487411499059,-0.18499946594238637,-1.3787493705749547,1.5750007629394531,1,0.0686783031951057,-1.5000220080109705,18.362499237060547,-1.1249960263216454,18.44750022888184,1.4418441666740593,18.4375,0.0686783031951057 2265,2007-03-28,18.26749992370605,18.364999771118164,18.14249992370605,18.274999618530273,711600.0,-0.0023211110582164185,1.3733317057292045,0.17645738904107128,53.80836025639935,55.278758391722846,-0.08338742424439971,-0.2311063411610199,-0.2392570015219384,-1.5154067784772778,13.320186678402024,0.22249984741211293,-0.01563264707246148,0.18487520217895081,-0.3421362171850788,0.7118866215429804,-0.078630507503064,0.4483809118609656,-0.3413435807252583,34.013577196951736,-37.32303476249063,0.26350570968201464,3,-0.11250019073485973,-0.43374919891357067,-0.14249992370605113,-1.2987499237060511,1.5324993133544957,2,0.07006983396695832,1.1176544506377288,18.309999465942386,-1.5000220080109705,18.362499237060547,-1.1249960263216454,18.44750022888184,0.07006983396695832 2266,2007-03-29,18.5,18.51749992370605,18.25,18.252500534057614,3296400.0,0.012727525784315352,-1.118806795434431,-33.001271617482296,57.36961294329521,56.694238604194155,-0.27986831896770425,-0.45752967214485096,-0.4532755058455322,-1.7165529711080083,13.721974880698124,0.26749992370605113,0.026344140829003493,0.39862527847289897,-0.1604425792896258,0.9576931362354237,0.11909134959163836,0.6781592073541596,-0.5037823907110806,95.33335367838637,26.33839841318661,0.27953392888126183,3,-0.24125003814697266,-0.6662492752075195,-0.375,-1.4124999046325684,1.2000007629394531,3,0.05689187951990071,1.3733317057292045,18.26749992370605,1.1176544506377288,18.309999465942386,-1.5000220080109705,18.362499237060547,0.05689187951990071 2267,2007-03-30,18.48500061035156,18.575000762939453,18.40250015258789,18.5,640000.0,-0.0008107778188346515,1.0909048874092568,-0.06060372531039179,53.47136844707234,57.039977361188946,-0.21102854157640039,-0.42825820223329103,-0.4179759170076167,-1.6705673666364866,14.082375406872599,0.1725006103515625,0.10719207482398119,0.3606258392333963,-0.22254169128914114,0.9437933697559338,0.06904207397212758,0.652209604494665,-0.4158034770442427,79.19075654340523,13.437531587637409,0.29158376526126933,3,-0.1950006484985316,-0.6337499618530238,-0.3693757057189906,-1.3975005149841273,1.2150001525878942,4,0.04273729954524952,-1.118806795434431,18.5,1.3733317057292045,18.26749992370605,1.1176544506377288,18.309999465942386,0.04273729954524952 2268,2007-04-02,18.6200008392334,18.625,18.40250015258789,18.40250015258789,1176000.0,0.007303230966962504,-1.0459691492813483,-14.500635808745294,66.44203521442454,59.04608440467511,-0.3012881416563502,-0.5034187146316498,-0.527061883096934,-1.7742801432589204,12.643094977630776,0.22249984741210938,0.15129079827028846,0.44125099182128835,-0.11155932390388656,0.9940613075464633,0.1648458339587009,0.7176561496838758,-0.46987512518494157,98.96390466816094,30.688667622051966,0.2764051578625871,4,-0.3012504577636719,-0.7437505722045898,-0.42937612533569336,-1.5325007438659668,0.9774990081787109,0,0.05545108844350621,1.0909048874092568,18.48500061035156,-1.118806795434431,18.5,1.3733317057292045,18.26749992370605,0.05545108844350621 2269,2007-04-03,18.872499465942386,18.899999618530273,18.552499771118164,18.59499931335449,2912000.0,0.013560613068124061,1.0902217684109083,1.2758587426447057,80.48778470648524,62.58793833457636,-0.4857223936647159,-0.682622475759338,-0.7517898278972872,-1.9929070536356903,11.412511498876484,0.3474998474121094,0.21339693409062122,0.6249996185302784,0.08711847033448095,1.1628807667260759,0.35605904443238146,0.8939401926281754,-0.6368963804226517,96.36961535749946,21.41202128417946,0.2689405740978984,4,-0.3512496948242223,-0.858749389648441,-0.631874561309818,-1.697499275207523,0.8649997711181605,1,0.05086771858458494,-1.0459691492813483,18.6200008392334,1.0909048874092568,18.48500061035156,-1.118806795434431,18.5,0.05086771858458494 2270,2007-04-04,18.912500381469727,19.049999237060547,18.850000381469727,18.975000381469727,1525600.0,0.002119534595803163,-1.1333211263020833,-0.22522510138153248,76.77417131915789,64.79576174616098,-0.4364037481829932,-0.6761693854801081,-0.7666094176086169,-2.0004556706946417,11.424006753190834,0.1999988555908203,0.25156087079223965,0.6135004997253404,0.027666475501082033,1.1993345239495987,0.320583487613213,0.9064175118374678,-0.5440179893478856,82.81262665999094,6.260679169918575,0.2929170121121291,4,-0.3162508010864258,-0.8237504959106445,-0.7250008583068848,-1.7375001907348633,0.842498779296875,2,0.05142100874006905,1.0902217684109083,18.872499465942386,-1.0459691492813483,18.6200008392334,1.0909048874092568,18.48500061035156,0.05142100874006905 2271,2007-04-05,18.90749931335449,19.012500762939453,18.832500457763672,18.98500061035156,915200.0,-0.0002644318844343685,1.7169528854595557,1.240020751953125,80.81488053988524,66.19036450300617,-0.39976126953089874,-0.6414421830621855,-0.7319362119996562,-1.964498230211305,11.85470150245901,0.18000030517578125,0.30258972874851864,0.5687494277954066,-0.06935548940637659,1.2068543449971898,0.24969696919451323,0.8878018863963,-0.4027135522449079,77.99225865745977,-1.329088040293854,0.319052458600892,4,-0.31124973297118785,-0.8187494277954066,-0.8287491798400843,-1.7324991226196254,0.995000839233402,3,0.04720348835743082,-1.1333211263020833,18.912500381469727,1.0902217684109083,18.872499465942386,-1.0459691492813483,18.6200008392334,0.04720348835743082 2272,2007-04-10,19.190000534057614,19.237499237060547,18.912500381469727,18.979999542236328,1503600.0,0.01494122601943415,1.1311512316533985,-2.7096448699332596,82.58855781223673,67.93047664392569,-0.6323622844867067,-0.8896141554106869,-0.9788559610766576,-2.214884433004759,11.879131473575413,0.32999992370605824,0.37070012609780534,0.8005005836486774,0.06345142218236788,1.5375497451149869,0.4319760029155226,1.1690251643818321,-0.576172077757839,94.31152633742933,13.327449594483639,0.36852458073315425,4,-0.5000009536743129,-1.0075006484985316,-1.1112504005432093,-2.0150003433227504,1.8699989318847727,1,0.02657635303223227,1.7169528854595557,18.90749931335449,-1.1333211263020833,18.912500381469727,1.0902217684109083,18.872499465942386,0.02657635303223227 2273,2007-04-11,19.26499938964844,19.412500381469727,19.1299991607666,19.237499237060547,1435600.0,0.00390822582092798,-1.3299040427874784,0.13095248907822915,84.35168403650226,70.67871725282875,-0.6323800384074083,-0.9401606984364399,-1.021503914788017,-2.2566069453675937,12.558766190610045,0.282501220703125,0.38672019972489835,0.8293745040893583,-0.004404099611402756,1.6631531077901194,0.412485202238976,1.2462638059397406,-0.5264367771965119,82.84873405369002,2.6325766414656897,0.4168893018503808,4,-0.4874992370605504,-0.9949989318847692,-1.1862492561340368,-2.0899991989135778,1.935001373291012,2,0.02257987994148336,1.1311512316533985,19.190000534057614,1.7169528854595557,18.90749931335449,-1.1333211263020833,18.912500381469727,0.02257987994148336 2274,2007-04-12,19.13999938964844,19.272499084472656,19.100000381469727,19.272499084472656,1806800.0,-0.006488450763573073,1.6037600046064375,-4.818143986682561,81.32181325101733,73.73576758556408,-0.42159870096535457,-0.7654061537830152,-0.8661474526527364,-2.098520041491838,12.513696587539377,0.1724987030029297,0.37033930359496736,0.6478745460510282,-0.2170293790572373,1.5127784711592938,0.21542258349689547,1.080326508605161,-0.26664922339295316,53.017064195444675,-27.011267965894348,0.43245196255413215,4,-0.30874919891357777,-0.7274990081787145,-1.2599987983703649,-1.9649991989135778,1.860000610351559,3,0.023902845995444455,-1.3299040427874784,19.26499938964844,1.1311512316533985,19.190000534057614,1.7169528854595557,18.90749931335449,0.023902845995444455 2275,2007-04-13,19.262500762939453,19.26749992370605,19.19499969482422,19.200000762939453,861600.0,0.006400280940304759,1.0000526177322737,-0.47169919963149765,77.96608416114236,76.0242643875471,-0.4337274353345393,-0.8101233722545587,-0.9590638084574259,-2.1850899745652015,11.77042839865103,0.12750053405761008,0.36897155036344387,0.6946258544921875,-0.16100933043192,1.550261039416295,0.26680826203013197,1.122443446954243,-0.2813205536411161,74.13799340320368,-3.458312682509714,0.42781759246205386,4,-0.35500049591064453,-0.7812509536743164,-1.382500171661377,-2.08750057220459,1.7775001525878906,4,0.02465923194328834,1.6037600046064375,19.13999938964844,-1.3299040427874784,19.26499938964844,1.1311512316533985,19.190000534057614,0.02465923194328834 2276,2007-04-16,19.364999771118164,19.5,19.302499771118164,19.412500381469727,810800.0,0.0053211682865144105,-1.2898496240601505,-0.760009765625,79.26631314323483,78.89036935378736,-0.44770346520908433,-0.8554749912252433,-1.0374303172931754,-2.2500979585481744,11.898476840362493,0.23749923706054688,0.4057912409995339,0.7329998970031752,-0.160851547248285,1.6268513412546355,0.28607417487744513,1.1799256191289054,-0.2975555273855477,77.02122271678046,1.344454531538858,0.44692572212572923,4,-0.41374969482421875,-0.8324995040893555,-1.5018744468688965,-2.189999580383301,1.135000228881836,0,0.02013939552068056,1.0000526177322737,19.262500762939453,1.6037600046064375,19.13999938964844,-1.3299040427874784,19.26499938964844,0.02013939552068056 2277,2007-04-17,19.600000381469727,19.667499542236328,19.375,19.375,1209600.0,0.012135327298173015,-1.5999915229093375,-4.736789270799871,86.02621978644322,81.06638986178945,-0.567597367461417,-1.01658228112057,-1.247890946617126,-2.446658771818363,12.266559789119707,0.30249977111816406,0.47559819741632126,0.88800048828125,-0.052851365505571124,1.8288523420680711,0.41757456138783766,1.3584264151746623,-0.4460449864836349,88.10585716542366,11.323283503701475,0.47042592689341123,4,-0.49000072479248047,-0.9837503433227539,-1.736875057220459,-2.18125057220459,0.6000003814697266,1,0.015433661491361717,-1.2898496240601505,19.364999771118164,1.0000526177322737,19.262500762939453,1.6037600046064375,19.13999938964844,0.015433661491361717 2278,2007-04-18,19.177499771118164,19.69750022888184,19.137500762939453,19.625,1725600.0,-0.021556153169823622,-1.1232277869981802,-1.9888865341414828,70.77843523516759,79.98757325386525,-0.06447983231493026,-0.5394359368417696,-0.8032390179265008,-1.9885832968928199,12.396626406117319,0.5599994659423864,0.5141774634935885,0.4132498741149888,-0.5079597311155304,1.334459479345508,-0.04735492850026901,0.8738546767302466,0.48999977111816406,12.970612458580918,-63.235542814746054,0.46060480261525905,4,0.08750057220458984,-0.5462493896484375,-1.3143744468688965,-1.7274999618530273,1.302499771118164,2,0.09816189374484141,-1.5999915229093375,19.600000381469727,-1.2898496240601505,19.364999771118164,1.0000526177322737,19.262500762939453,0.09816189374484141 2279,2007-04-19,19.07250022888184,19.09749984741211,18.975000381469727,19.0625,1780000.0,-0.005475142405917621,3.0833518771656547,-0.022346868753177974,68.72092404322142,79.09276800098344,0.08031979792068,-0.3782194276727431,-0.6837020949429586,-1.8454640401749707,12.361511845584046,0.2024993896484375,0.5682259036977086,0.2602502822876005,-0.6169627865671359,1.1374633511423369,-0.1783562521397677,0.6988568167149687,0.625,13.494791419173705,-65.2374303055229,0.43860653442736863,4,0.19250011444091442,-0.4412498474121129,-1.209374904632572,-1.6225004196167028,1.7274990081787074,3,0.11154806703506548,-1.1232277869981802,19.177499771118164,-1.5999915229093375,19.600000381469727,-1.2898496240601505,19.364999771118164,0.11154806703506548 2280,2007-04-20,19.299999237060547,19.364999771118164,19.15999984741211,19.174999237060547,1202800.0,0.01192811668363225,-1.645181138019295,12.49971390424885,68.64799688421989,77.74089203924285,-0.09658942518300861,-0.5346835055092285,-0.9021829136079909,-2.029341238500571,12.542585079663743,0.2924995422363246,0.5941174990357396,0.4252492904663079,-0.3998677825629926,1.2503663634956084,0.012690753951655864,0.8378078269809599,0.3975009918212926,44.98255006626201,-30.342321998757853,0.41255853651465096,4,0.005001068115234375,-0.6687488555908203,-1.4368739128112793,-1.806248664855957,1.1200008392333984,4,0.08808294456691224,3.0833518771656547,19.07250022888184,-1.1232277869981802,19.177499771118164,-1.5999915229093375,19.600000381469727,0.08808294456691224 2281,2007-04-23,19.512500762939453,19.55500030517578,19.375,19.375,592000.0,0.011010442190632519,-1.6181717297822167,1.100006103515625,71.93167587566954,76.55679404629093,-0.23942447764804697,-0.6983226873372459,-1.0993842866164307,-2.1925506241102646,13.835466711321423,0.2550010681152344,0.5778292334796191,0.5840007781982415,-0.26100232125510914,1.429003877651592,0.16149922847156617,1.0065023279249168,0.15609947204590213,74.39453217809984,-0.42310055100078614,0.42250154972667464,4,-0.17625045776367188,-0.8200006484985352,-1.6756253242492676,-2.0187501907348633,1.0574989318847656,0,0.0782831565848856,-1.645181138019295,19.299999237060547,3.0833518771656547,19.07250022888184,-1.1232277869981802,19.177499771118164,0.0782831565848856 2282,2007-04-24,19.459999084472656,19.690000534057614,19.450000762939453,19.600000381469727,1018000.0,-0.0026906688745153007,-2.0000357632472583,-1.0181856013316688,68.58399872393541,74.80482901156128,-0.1615885901401164,-0.59666942079091,-1.04436923089456,-2.094553463710355,15.378783701933314,0.2399997711181605,0.5779354603090923,0.4808741569519057,-0.36411310077292214,1.3258614146767336,0.058380528089490014,0.9033677858143214,-0.4849987030029297,67.12786234351785,-4.443944572543202,0.4224936288624146,4,-0.123748779296875,-0.7112493515014648,-1.6231236457824707,-1.753748893737793,1.3800010681152344,1,0.053443009478719494,-1.6181717297822167,19.512500762939453,-1.645181138019295,19.299999237060547,3.0833518771656547,19.07250022888184,0.053443009478719494 2283,2007-04-25,19.309999465942386,19.475000381469727,19.0,19.25,1520000.0,-0.007708099978789629,1.4358912912707302,-0.428563643547116,60.13902616266224,72.45118600174405,-0.005067307348269878,-0.39215169428691254,-0.8810552658550286,-1.9004666713880418,16.560490824896995,0.47500038146972656,0.5725196789035429,0.2834995269775433,-0.5212075915001151,1.0882066454552017,-0.11885403226128588,0.6858530862163725,-0.3206990814209014,46.853008808481626,-20.690510217490534,0.4023535592388299,4,0.026250839233394885,-0.4612493515014684,-1.4018740653991735,-1.5974988937377965,1.6900005340576136,2,0.04609017719377917,-2.0000357632472583,19.459999084472656,-1.6181717297822167,19.512500762939453,-1.645181138019295,19.299999237060547,0.04609017719377917 2284,2007-04-26,19.5674991607666,19.59749984741211,19.25,19.48500061035156,1102400.0,0.013335044119414663,3.8771934521021003,1.374988078964914,63.78942583678266,70.87600174348186,-0.21852969940290023,-0.5803680632442791,-1.1292274152921635,-2.112533036728937,17.503562482761232,0.3474998474121094,0.5441677879759794,0.4781242370605483,-0.28636682887953313,1.2426153030006297,0.0958787040905058,0.8603697700305908,-0.5674991607666016,82.24619152529765,15.946973919027116,0.38224553297004155,4,-0.2312488555908203,-0.7162494659423828,-1.6343741416931152,-1.7362489700317383,1.3425006866455078,3,0.04663346981505523,1.4358912912707302,19.309999465942386,-2.0000357632472583,19.459999084472656,-1.6181717297822167,19.512500762939453,0.04663346981505523 2285,2007-04-27,19.54750061035156,19.6875,19.38999938964844,19.57749938964844,1020800.0,-0.0010220289394539117,1.3800048828124716,-0.36362795644239815,63.38914120676849,69.11187152831894,-0.1719330565016719,-0.4843933643602085,-1.0983295191538502,-2.045359064641648,18.364836990914633,0.29750061035155895,0.5036225767176603,0.39412565231322816,-0.2908410150715852,1.0790923196980415,0.05164231862082147,0.7366089860056348,-0.547500610351559,79.3478531287403,13.92760117591169,0.3424833336924063,4,-0.2112503051757777,-0.6925001144409144,-1.610625267028805,-1.621250152587887,1.1224994659423864,4,0.06407461760332245,3.8771934521021003,19.5674991607666,1.4358912912707302,19.309999465942386,-2.0000357632472583,19.459999084472656,0.06407461760332245 2286,2007-04-30,19.552499771118164,19.6924991607666,19.520000457763672,19.575000762939453,334800.0,0.00025574424404717355,-2.942844686648501,0.7500635808746952,58.57986669772608,66.0622767406837,-0.16487689314349652,-0.42846667277369477,-1.0917435240050999,-2.0022756270346775,19.775725518061694,0.1724987030029297,0.47651622754760226,0.34649982452392436,-0.28688969319606983,0.9798893422439185,0.029805065663929042,0.6631945833839197,-0.5386997604370123,79.78345713900113,17.273462130742907,0.3166947588599969,4,-0.2162494659423828,-0.6324996948242188,-1.6156244277954102,-1.6262493133544922,0.8274993896484375,0,0.044367744039419676,1.3800048828124716,19.54750061035156,3.8771934521021003,19.5674991607666,1.4358912912707302,19.309999465942386,0.044367744039419676 2287,2007-05-02,19.274999618530273,19.645000457763672,19.125,19.645000457763672,1880000.0,-0.014192566466503576,1.8108069097413744,16.44375688734424,50.21598761500725,63.777560338443664,0.06892156823695572,-0.09354319786373466,-0.8036290606327832,-1.6792155013098196,21.01619134205507,0.5200004577636719,0.4501179746706576,0.0294997215270989,-0.5054536607443048,0.5644531037985026,-0.23797696960860293,0.2969764126628007,-0.23405164184570282,39.71118437542175,-19.390577729229996,0.2674766911357012,5,0.058750152587890625,-0.3549995422363281,-1.3362493515014648,-1.3487491607666016,1.0550003051757777,2,0.06718547869899716,-2.942844686648501,19.552499771118164,1.3800048828124716,19.54750061035156,3.8771934521021003,19.5674991607666,0.06718547869899716 2288,2007-05-03,19.65250015258789,19.725000381469727,19.325000762939453,19.325000762939453,1433200.0,0.01958498269928377,-1.4427503144947118,-0.8851314778825385,59.9805365089034,62.80640616796388,-0.2616272867482472,-0.4107866253010073,-1.1674411715520918,-2.0104942747855823,22.232085909878123,0.4500007629394531,0.4189297356633723,0.3553752899169922,-0.12155110203980968,0.832301681873794,0.11691209393859125,0.5938384858953931,-0.5854901285400373,87.91663620208982,26.886682420856665,0.23846319597840013,5,-0.28999996185302734,-0.71875,-1.724374771118164,-1.7262496948242188,0.6875,3,0.060424881861335544,1.8108069097413744,19.274999618530273,-2.942844686648501,19.552499771118164,1.3800048828124716,19.54750061035156,0.060424881861335544 2289,2007-05-04,19.832500457763672,19.852500915527344,19.6924991607666,19.75,917600.0,0.009159155516000661,1.6122442624482296,0.25191026417555795,60.85713704427086,61.94075507463621,-0.3603823752571742,-0.5430193407824682,-1.3292837265963087,-2.144154008593226,22.80137208732148,0.20000076293945312,0.3529157297775143,0.4873755455017097,-0.0026662198392095604,0.977417310842629,0.24235466283125007,0.7323964281721693,-0.7260110122705079,97.25079964343767,36.31418541041296,0.24502088267046027,5,-0.40625,-0.8350000381469727,-1.8968749046325684,-1.90625,0.5275001525878871,4,0.05886799522443953,-1.4427503144947118,19.65250015258789,1.8108069097413744,19.274999618530273,-2.942844686648501,19.552499771118164,0.05886799522443953 2290,2007-05-07,19.88500022888184,19.924999237060547,19.80500030517578,19.875,857200.0,0.0026471584473160004,1.6666949242343965,0.12121422296208126,60.09709327561669,60.62580145240811,-0.35891700935057713,-0.5469696631009491,-1.3622383850621738,-2.151533359692568,23.06165945055313,0.11999893188476562,0.34235881659717293,0.49125032424927184,-0.010888889229889287,0.993389537728433,0.24018071750969128,0.7423199309888524,-0.718829865785942,95.00011920940368,34.60692450844077,0.251069606739581,5,-0.42250061035156605,-0.8512506484985387,-1.9187498092651403,-1.9587497711181676,0.31500053405761363,0,0.05154637197547096,1.6122442624482296,19.832500457763672,-1.4427503144947118,19.65250015258789,1.8108069097413744,19.274999618530273,0.05154637197547096 2291,2007-05-08,19.799999237060547,19.9375,19.475000381469727,19.899999618530273,1537200.0,-0.004274628656922741,4.285675360486534,-9.999809269498641,54.12368579808541,59.019100016202565,-0.2557393487319146,-0.41284318165228484,-1.257309861888114,-2.023044858793348,23.06106119270269,0.46249961853027344,0.34448845464494227,0.3616243362426772,-0.11662996255839886,0.8398786350437533,0.12249718684213917,0.6007514856432152,-0.5579459865681855,83.0768291766827,25.107255196533927,0.23912714940053806,5,-0.3312492370605469,-0.7062492370605469,-1.805624008178711,-1.873748779296875,0.4600009918212926,1,0.04393943801800648,1.6666949242343965,19.88500022888184,1.6122442624482296,19.832500457763672,-1.4427503144947118,19.65250015258789,0.04393943801800648 2292,2007-05-09,19.700000762939453,19.86000061035156,19.674999237060547,19.86000061035156,1110800.0,-0.005050428180518374,1.3125193715280845,1.599992370634537,62.42571315821702,59.27317634904198,-0.13199736419196384,-0.2874135726950584,-1.138376759462254,-1.8802976422298485,22.48176420638572,0.18500137329101207,0.33001967213496286,0.2361258506774888,-0.2407515653315535,0.7130032666865311,-0.0023128573270341235,0.47456455868201175,-0.374493902506174,61.22456605818277,-2.3364009087508393,0.23843870800452133,5,-0.16875076293945312,-0.5300006866455078,-1.6537504196166992,-1.7737503051757812,0.6899986267089879,2,0.03451768383209375,4.285675360486534,19.799999237060547,1.6666949242343965,19.88500022888184,1.6122442624482296,19.832500457763672,0.03451768383209375 2293,2007-05-10,19.700000762939453,19.799999237060547,19.649999618530273,19.649999618530273,695200.0,0.0,-4.999847415601755,-0.3125074505877093,65.70715148505859,59.4862569766282,-0.07918501854705795,-0.2668341351653538,-1.1168757075203146,-1.837913266592622,21.438898428587446,0.14999961853027344,0.28571469397874694,0.21437578201294016,-0.2639876486760464,0.6927392127019267,-0.02480593333155312,0.45355749735743345,-0.30105472575816705,48.6487712540673,-20.3676116597574,0.23918171534449376,5,-0.16875076293945312,-0.5300006866455078,-1.6293754577636719,-1.7737503051757812,0.75,3,0.03197965159228722,1.3125193715280845,19.700000762939453,4.285675360486534,19.799999237060547,1.6666949242343965,19.88500022888184,0.03197965159228722 2294,2007-05-11,19.59749984741211,19.707500457763672,19.225000381469727,19.575000762939453,1614000.0,-0.005203091957243666,2.9793770646531383,0.449971390425329,57.94393570533647,58.88123414313575,0.03131179713869159,-0.1352346061619656,-0.9874156702855394,-1.6931937186987618,20.757401273880983,0.4825000762939453,0.25370340008904435,0.08899984359741353,-0.3627904126078789,0.540790099802706,-0.1368952845052327,0.31489497170005976,0.3400001525878906,52.28065478978999,-18.95892652892769,0.22589512810264578,5,-0.06624984741210938,-0.35249996185302734,-1.4999995231628418,-1.6712493896484375,1.052499771118164,4,0.037887501515854405,-4.999847415601755,19.700000762939453,1.3125193715280845,19.700000762939453,4.285675360486534,19.799999237060547,0.037887501515854405 2295,2007-05-14,19.737499237060547,19.799999237060547,19.625,19.75,770400.0,0.007143737249061699,2.111118646366688,-0.5556120718887758,56.249960263553284,58.62235565044988,-0.08817448777730164,-0.25067600085325736,-1.1010941616856655,-1.7911288938876133,19.94351749288466,0.2024993896484375,0.2623475479483801,0.20524930953979492,-0.2420083964406743,0.6525070155202641,-0.018379543450439684,0.4288781625300295,0.18575077056884837,71.92970245345398,1.0442074220980544,0.22362885299023375,5,-0.20624923706054688,-0.35249900817871094,-1.4699993133544922,-1.7237491607666016,1.0525016784667969,0,0.03153901949858762,2.9793770646531383,19.59749984741211,-4.999847415601755,19.700000762939453,1.3125193715280845,19.700000762939453,0.03153901949858762 2296,2007-05-15,19.7549991607666,19.84499931335449,19.575000762939453,19.73500061035156,734000.0,0.00088663328093741,1.7000009536798337,-1.5997863899911295,58.356954592069926,59.526907536790176,-0.08261718462770062,-0.2502926987537819,-1.0891092879192783,-1.7658362114047605,18.586705814380494,0.2699985504150355,0.2399528313118573,0.20324926376342844,-0.24730058599407911,0.653799113520936,-0.022025661115325335,0.4285241886421822,0.1542858543396015,83.46434460821318,11.603549795995889,0.22527492487875408,5,-0.17374897003173828,-0.3699989318847656,-1.4124994277954102,-1.6662492752075195,0.9150009155273438,1,0.022526024858387395,2.111118646366688,19.737499237060547,2.9793770646531383,19.59749984741211,-4.999847415601755,19.700000762939453,0.022526024858387395 2297,2007-05-16,19.90250015258789,19.912500381469727,19.6875,19.725000381469727,637200.0,0.007466514709564054,1.2784822351202836,8.87563185502942,66.80854103155954,60.28557470597419,-0.14722926847498385,-0.3941789477486566,-1.2015797907965826,-1.8676557260123374,16.732132274604222,0.22500038146972656,0.22381839422324035,0.33562526702881,-0.14128350075952412,0.8125340348171441,0.09717088313464117,0.5740796509229789,-0.6774997711181641,98.54542125355114,22.54966865828581,0.23845438389416782,5,-0.32124996185302734,-0.47749996185302734,-1.5600004196166992,-1.8137502670288086,0.36750030517578125,2,0.017962571212313927,1.7000009536798337,19.7549991607666,2.111118646366688,19.737499237060547,2.9793770646531383,19.59749984741211,0.017962571212313927 2298,2007-05-17,21.059999465942386,21.09749984741211,19.912500381469727,19.9375,790236.0,0.05815848785229072,-1.0213232865971398,6.3239488077712664,78.02819080804277,62.19346956861552,-1.2114784503328728,-1.479257234611751,-2.293998933280154,-2.970682286998745,16.244653111482148,1.1949996948242188,0.25547065747048947,1.398999595642092,0.6068051553266436,2.1911940359575404,1.0029023754843678,1.7950968157998162,-1.821249084472658,97.99730882962628,21.850672668966382,0.39609722015772414,5,-0.8987493515014684,-1.0237493515014684,-2.623749732971195,-2.8774995803833043,-0.7299995422363352,3,-0.03181386957665644,1.2784822351202836,19.90250015258789,1.7000009536798337,19.7549991607666,2.111118646366688,19.737499237060547,-0.03181386957665644 2299,2007-05-18,21.200000762939453,21.950000762939453,20.549999237060547,20.959999084472656,659100.0,0.006647735068724625,-1.6415088907522501,0.2138100602705456,79.69450903188299,64.37096020820066,-1.2707312186605577,-1.5301508906151327,-2.364823097641917,-3.0614301677137306,16.739866872940162,1.4000015258789062,0.34109263614519136,1.4326258659362807,0.4298039378920073,2.435447793980554,0.9312149019141458,1.9340368299584156,-1.8869004028320298,68.42105263157895,-7.01824256605174,0.5014109640221367,5,-0.6125001907348633,-0.7375001907348633,-2.676250457763672,-2.9300003051757812,-1.3400001525878942,4,-0.03537735721741597,-1.0213232865971398,21.059999465942386,1.2784822351202836,19.90250015258789,1.7000009536798337,19.7549991607666,-0.03537735721741597 2300,2007-05-21,21.0,21.899999618530273,20.030000686645508,21.649999618530273,776700.0,-0.009433997912352998,2.2521731342392415,-2.7083128029881585,74.3072855844296,66.61358240668335,-1.0012242464656183,-1.2609075881776235,-2.108954552789637,-2.816830739942464,16.213899183714194,1.8699989318847656,0.37057605773923186,1.147625064849855,0.029989341376609246,2.2652607883231006,0.5888072031132303,1.7064429265864796,-1.5286856157226545,59.99996787623355,-14.27473694485915,0.5588178617366233,5,-0.41249942779541016,-0.5374994277954102,-2.378124713897705,-2.729999542236328,-1.6000003814697266,0,-0.01666668483189171,-1.6415088907522501,21.200000762939453,-1.0213232865971398,21.059999465942386,1.2784822351202836,19.90250015258789,-0.01666668483189171 2301,2007-05-22,21.040000915527344,21.280000686645508,20.850000381469727,21.280000686645508,706200.0,0.0019048055013020093,2.5833392938034954,0.36923063379765075,82.20801071455165,68.8116154684983,-0.9463523615936786,-1.2444058427845874,-2.0988857067279696,-2.811148409729711,15.262446802760813,0.43000030517578125,0.3890064764944299,1.1112509727478042,-0.11233726465243876,2.334839210148047,0.4994568540476827,1.7230450914479256,-1.4199653485302726,59.77902583202523,-18.088325330782958,0.6117941187001223,5,-0.4525003433227539,-0.5775003433227539,-2.345625877380371,-2.770000457763672,-1.8300018310546875,1,-0.01188212876053163,2.2521731342392415,21.0,-1.6415088907522501,21.200000762939453,-1.0213232865971398,21.059999465942386,-0.01188212876053163 2302,2007-05-23,20.5,21.149999618530273,20.399999618530273,21.149999618530273,503100.0,-0.025665441636403497,1.3076936620234927,2.708334326745027,64.59946062028664,68.68853870574587,-0.31395316019446184,-0.6561362043575798,-1.5160724274788144,-2.228340143650094,13.66490216720847,0.75,0.39711842386938656,0.5192500114440932,-0.7088480469879102,1.7473480698760966,-0.09479901777190847,1.133299040660095,-0.7401665212463868,28.834331707289675,-45.78885962479134,0.6140490292160019,5,0.08750057220458984,-0.037499427795410156,-1.758124828338623,-2.1862497329711914,-0.8199996948242188,2,0.008292686648485148,2.5833392938034954,21.040000915527344,2.2521731342392415,21.0,-1.6415088907522501,21.200000762939453,0.008292686648485148 2303,2007-05-24,20.200000762939453,20.5,20.11000061035156,20.420000076293945,566800.0,-0.014634109124904704,1.0526328998288588,0.33846068071845464,56.07940368356153,68.48136848110421,0.07200151422365764,-0.30149962429167587,-1.1812640443606703,-1.8868434482880332,13.324940402122,0.38999938964844105,0.4273103275204271,0.17475070953368999,-1.0149089072775794,1.3644103263449594,-0.4200790988719447,0.7695805179393247,-0.30875724713468955,8.854170288476535,-60.30816654793868,0.5948298084056354,5,0.5625,0.2624998092651367,-1.3368759155273438,-1.8025007247924805,0.14999961853027344,3,0.003465331296058416,1.3076936620234927,20.5,2.5833392938034954,21.040000915527344,2.2521731342392415,21.0,0.003465331296058416 2304,2007-05-25,20.479999542236328,20.600000381469727,19.82999992370605,20.07999992370605,418900.0,0.013861325184233886,1.4062465541134683,-1.8181857589970944,59.15383021790118,68.80402069825398,-0.07783527762151721,-0.5371721119041588,-1.4117632546127865,-2.1284846351653286,12.53634015151742,0.7700004577636754,0.45622398153807,0.4091244697570815,-0.7766025680565072,1.5948515075706702,-0.18373904914971462,1.0019879886638776,1.470001220703125,31.400952384462688,-33.068205248329704,0.592863518906795,5,0.282501220703125,-0.01749897003173828,-1.531874179840088,-2.0674991607666016,0.9200000762939453,4,-0.007324200287257332,1.0526328998288588,20.200000762939453,1.3076936620234927,20.5,2.5833392938034954,21.040000915527344,-0.007324200287257332 2305,2007-05-28,20.799999237060547,20.84000015258789,20.520000457763672,20.600000381469727,141400.0,0.01562498544808455,1.2857065006369166,0.4999976158119308,64.34719978283047,69.46960349722737,-0.25844817792517816,-0.7995183055913913,-1.66906190321194,-2.4110699525728947,11.639207959319526,0.3600006103515625,0.4923095762094256,0.666499233245851,-0.5350365794130489,1.868035045904751,0.06573132691640282,1.2672671395752992,1.1076015090942377,66.89646917068534,4.583556317690572,0.6007679063294497,5,0.018751144409179688,-0.3249988555908203,-1.8518738746643066,-2.3874988555908203,0.3100013732910121,0,-0.045192243326342973,1.4062465541134683,20.479999542236328,1.0526328998288588,20.200000762939453,1.3076936620234927,20.5,-0.045192243326342973 2306,2007-05-29,20.420000076293945,20.850000381469727,20.3799991607666,20.84000015258789,248400.0,-0.018269191091581205,1.1363665919622692,-2.1000123978370544,59.56174057534531,68.6644034465369,0.2523374364560915,-0.3701749725181962,-1.2402842954652655,-1.9968833722446675,10.595159620168229,0.470001220703125,0.5547087757550031,0.2431250572204604,-0.9324520821497799,1.4187021965907007,-0.34466351246465976,0.8309136269055806,1.4460486534118644,44.696991590324686,-17.020207330693992,0.5877885696851206,5,0.4700002670288086,0.05500030517578125,-1.4518747329711914,-2.0074996948242188,1.039999008178711,1,-0.04995105063431482,1.2857065006369166,20.799999237060547,1.4062465541134683,20.479999542236328,1.0526328998288588,20.200000762939453,-0.04995105063431482 2307,2007-05-30,20.56999969482422,20.56999969482422,20.25,20.46999931335449,208100.0,0.007345720762479857,5.39996948253829,-0.23809610310580726,61.11109487145009,66.78472612024883,0.23130409415141884,-0.44078108524152526,-1.3360971091853457,-2.112873403190683,10.705883572360946,0.31999969482421875,0.6228231480703954,0.32837467193603587,-0.7787058094341184,1.4354551533061901,-0.22516556874904126,0.881914912621113,1.2553280587615951,72.54896460934908,8.799534954036048,0.5535402406850778,5,0.32000064849853516,-0.09499931335449219,-1.5556244850158691,-2.157499313354492,0.5699996948242223,2,-0.06611573313215768,1.1363665919622692,20.420000076293945,1.2857065006369166,20.799999237060547,1.4062465541134683,20.479999542236328,-0.06611573313215768 2308,2007-05-31,20.84000015258789,20.959999084472656,20.600000381469727,20.75,303700.0,0.013125933970315362,1.1818234362537137,0.8999980926586112,65.21739333565688,65.17615770955703,-0.08178573127404576,-0.6506127888879369,-1.5519276334053558,-2.348745253878967,10.790687794680728,0.3899993896484375,0.7006807987024644,0.5390001296997085,-0.5624062472024001,1.640406506601817,-0.011703058751344031,1.089703318150761,0.9454210444003266,89.38061761007354,23.18159499714656,0.5507031884510538,5,0.024999618530273438,-0.36499977111816406,-1.7975001335144043,-2.427499771118164,0.5499992370605504,3,-0.05566218037038073,5.39996948253829,20.56999969482422,1.1363665919622692,20.420000076293945,1.2857065006369166,20.799999237060547,-0.05566218037038073 2309,2007-06-01,21.0,21.100000381469727,20.780000686645508,20.88999938964844,311049.0,0.0076775358080907186,1.064505014458869,1.2222269317169951,65.3869650359014,64.1850109819428,-0.30523824415219636,-0.7574992158313947,-1.654136695205537,-2.4781297549835486,10.64803457139964,0.31999969482421875,0.7621771034119469,0.640625,-0.47982250458840525,1.7610725045884053,0.08040124770579737,1.2008487522942026,0.7463127715225752,88.23525451873128,21.820885795605747,0.5602237522942031,6,-0.44499969482421875,-0.46249961853027344,-1.9074997901916504,-2.5874996185302734,0.6299991607666016,4,-0.03095236278715585,1.1818234362537137,20.84000015258789,5.39996948253829,20.56999969482422,1.1363665919622692,20.420000076293945,-0.03095236278715585 2310,2007-06-04,20.90999984741211,21.200000762939453,20.809999465942386,21.1200008392334,255900.0,-0.004285721551804289,1.108110337290624,-1.909089332778533,63.83233976105839,62.14326976488799,-0.2562998504683982,-0.6184812337510976,-1.5041851757644693,-2.3557308959520995,10.379766189830459,0.39000129699706676,0.681097690474715,0.4993748664855957,-0.6234774683973292,1.6222272013685206,-0.062051300955864974,1.0608010339270564,0.7979866671541345,69.47361235479065,5.000485361360305,0.5614261674414622,6,-0.39499950408935547,-0.3724994659423828,-1.8162498474121094,-2.497499465942383,0.42000007629394176,0,0.023433752974360234,1.064505014458869,21.0,1.1818234362537137,20.84000015258789,5.39996948253829,20.56999969482422,0.023433752974360234 2311,2007-06-05,20.670000076293945,21.049999237060547,20.600000381469727,20.950000762939453,350200.0,-0.0114777509741526,-1.142851304035858,1.3333303058101198,58.99238356681128,61.52026120339073,-0.08303631068475781,-0.32671198123827594,-1.2182790078098975,-2.0832015694032506,10.923431379094954,0.4499988555908203,0.5674503397553892,0.2158750534057603,-0.8743063951598415,1.3060565019713621,-0.3292156708770406,0.7609657776885612,1.0004267064550945,44.21049884153761,-15.293721997426772,0.5450907242828008,6,-0.1549997329711914,-0.13249969482421875,-1.5743746757507324,-2.2574996948242188,0.5399990081787109,1,0.02128691497017665,1.108110337290624,20.90999984741211,1.064505014458869,21.0,1.1818234362537137,20.84000015258789,0.02128691497017665 2312,2007-06-06,20.3799991607666,20.690000534057614,20.200000762939453,20.68000030517578,447100.0,-0.014030039402851302,2.062483236277635,1.0714300311305782,39.999999999999936,59.73366079410611,0.21026387598213958,0.017755066435213962,-0.8851174275542562,-1.7634243125722584,11.377004757639591,0.4899997711181605,0.46703375825984494,-0.10812578201294087,-1.1401422454907078,0.923890681464826,-0.6241340137518243,0.40788244972594256,1.2536190848015778,17.999839782714844,-35.12189932839003,0.5160082317388829,6,0.13500118255615234,0.157501220703125,-1.2518739700317383,-1.967498779296875,1.3500003814697266,2,0.0529931289587664,-1.142851304035858,20.670000076293945,1.108110337290624,20.90999984741211,1.064505014458869,21.0,0.0529931289587664 2313,2007-06-07,20.32999992370605,20.5,20.200000762939453,20.350000381469727,285900.0,-0.0024533483375605014,-1.1428610354223434,0.0666679382275831,36.85799124463446,57.256345352632025,0.31362361993602406,0.12371518904599199,-0.788908386591725,-1.6876289692150657,11.927758606782508,0.2999992370605469,0.3348155988492927,-0.18962497711181925,-1.1567742619368602,0.7775243077132217,-0.6731996195243397,0.2939496653007012,1.267545955424886,12.999916076659801,-36.609115250415606,0.48357464241251963,6,0.370000839233402,0.2575006484985387,-1.2031249999999964,-1.9174995422363246,1.120000839233402,3,0.039842571027158824,2.062483236277635,20.3799991607666,-1.142851304035858,20.670000076293945,1.108110337290624,20.90999984741211,0.039842571027158824 2314,2007-06-08,20.34000015258789,20.479999542236328,20.06999969482422,20.149999618530273,298000.0,0.0004918951755714662,-1.3428537174184336,-9.499809269500506,39.42307574744252,54.486998237588914,0.31477835511228847,0.18149889536903885,-0.7499373785056989,-1.6745068941765915,11.73828582299167,0.4099998474121094,0.2947677271390994,-0.21674976348877095,-1.0870103852872752,0.6535108583097333,-0.6518800743880249,0.21838054741048296,1.2221948074345477,23.89382323452264,-23.39285161207282,0.43513031089925225,6,0.2950000762939453,0.24750041961669922,-1.1918749809265137,-1.9137496948242188,1.289999008178711,4,0.051622380982477845,-1.1428610354223434,20.32999992370605,2.062483236277635,20.3799991607666,-1.142851304035858,20.670000076293945,0.051622380982477845 2315,2007-06-11,20.36000061035156,20.59000015258789,20.299999237060547,20.5,104400.0,0.000983306667336592,-1.230757944775375,-0.7368368217638093,39.03224774378999,52.20594347852721,0.25233630723793965,0.22190294407755218,-0.7183544145241569,-1.6728302961868486,11.735222348309138,0.29000091552734375,0.3079102557743951,-0.2278743743896534,-1.0153543762142334,0.5596056274349266,-0.6216143753019452,0.16586562652263837,1.167550448944553,29.591943978419337,-15.448857770124519,0.39374000091229056,6,0.274999618530277,0.2274999618530309,-1.1481251716613734,-1.8699998855590785,0.8199996948242223,0,0.062377137148480255,-1.3428537174184336,20.34000015258789,-1.1428610354223434,20.32999992370605,2.062483236277635,20.3799991607666,0.062377137148480255 2316,2007-06-12,20.200000762939453,20.450000762939453,20.049999237060547,20.450000762939453,244800.0,-0.007858538438881846,2.20001220703125,1.7857220708446413,44.48530288304435,50.35863325759324,0.42225170850673877,0.43948308568576167,-0.515062138275141,-1.4870735821424645,11.767919054759476,0.40000152587890625,0.28298328617879775,-0.4101243019104004,-1.1198248363138994,0.2995762324930986,-0.7649745691121517,-0.05527403470864911,1.2935992736448583,23.437690920741012,-22.67603429242265,0.35485026720174967,6,0.4249992370605469,0.3874998092651367,-0.951876163482666,-1.673750877380371,0.39999961853027344,1,0.05594055040036361,-1.230757944775375,20.36000061035156,-1.3428537174184336,20.34000015258789,-1.1428610354223434,20.32999992370605,0.05594055040036361 2317,2007-06-13,20.26000022888184,20.399999618530273,19.850000381469727,20.200000762939453,269500.0,0.002970270479022208,2.235306327381253,-0.23999786376954546,51.209667805693364,48.80221930981951,0.3505148028881031,0.42966924271213003,-0.5296958311047213,-1.5199074534337846,12.1338072660189,0.5499992370605469,0.20732640649869793,-0.367999839782712,-1.018168983704065,0.28216930413864105,-0.6930844117433885,-0.042915267822035474,1.200327805444907,55.405401922299205,4.389456618017334,0.325084571960677,6,0.26500034332275035,0.32750034332275035,-0.9787502288818395,-1.727499961853031,0.4899997711181605,2,0.046890367465866944,2.20001220703125,20.200000762939453,-1.230757944775375,20.36000061035156,-1.3428537174184336,20.34000015258789,0.046890367465866944 2318,2007-06-14,20.38999938964844,20.5,20.350000381469727,20.489999771118164,308000.0,0.0064165429071061375,1.4999761583088294,-1.6666878596177332,48.06866460923886,46.87796370685701,0.16759454089821801,0.26024459210776385,-0.6162353999124726,-1.6199129677848525,11.042072310094643,0.2399997711181605,0.17770676246277617,-0.20450067520141246,-0.8295051700841647,0.42050381968133976,-0.5170029226427886,0.10800157223996365,1.0377220824658906,72.97286151355942,18.671228317809607,0.3125022474413757,6,0.1350011825561488,0.1975011825561488,-1.0393743515014684,-1.8574991226196325,0.4099998474121058,3,0.06571849890629111,2.235306327381253,20.26000022888184,2.20001220703125,20.200000762939453,-1.230757944775375,20.36000061035156,0.06571849890629111 2319,2007-06-15,20.450000762939453,20.600000381469727,20.32999992370605,20.399999618530273,949700.0,0.0029426863701365047,-1.8421020930582055,-0.5000095367068021,41.54592933041918,44.40169588123043,0.023882731776673438,0.14880338681635408,-0.6393239482092028,-1.6500656638884834,8.661208357441662,0.2700004577636754,0.1276281712086309,-0.10699930191039897,-0.6654971728629278,0.4514985690421298,-0.38624823738666336,0.17224963356586542,0.9457662782067118,80.00005086263022,26.164192706329317,0.2792489354762644,6,-9.5367431640625e-07,0.13749980926513672,-1.0993757247924805,-1.9175004959106445,0.6099987030029332,4,0.048899753676892255,1.4999761583088294,20.38999938964844,2.235306327381253,20.26000022888184,2.20001220703125,20.200000762939453,0.048899753676892255 2320,2007-06-18,20.649999618530273,20.950000762939453,20.46999931335449,20.59000015258789,231800.0,0.0097798947740515,-2.1999974568781386,1.1999618539004386,56.08464593946538,44.07861392263645,-0.24236271726612202,-0.0830174052271957,-0.8006144585004797,-1.8205461210866218,7.210323016206176,0.5,0.03525925568478172,0.11049957275390554,-0.4102073055765736,0.6312064510843847,-0.14985386641133402,0.3708530119191451,0.7144520802670904,72.72717814803448,17.002687272249275,0.26035343916523895,6,-0.2499990463256836,0.11250114440917969,-1.2618746757507324,-2.117499351501465,0.0,0,0.04745760582760128,-1.8421020930582055,20.450000762939453,1.4999761583088294,20.38999938964844,2.235306327381253,20.26000022888184,0.04745760582760128 2321,2007-06-19,20.790000915527344,20.93000030517578,20.549999237060547,20.790000915527344,275300.0,0.006779723950766536,1.7143051771117166,0.0,55.85109297101846,45.83984647497184,-0.40627606065572763,-0.2558246514689557,-0.8993212766284522,-1.9279193487779551,5.681030028272092,0.3800010681152344,-0.07320824879208843,0.26300086975097514,-0.21757311109028876,0.743574850592239,0.02271387933034319,0.5032878601716071,0.543761747768194,85.4545643703931,30.54222456652333,0.24028699042063273,6,-0.3900003433227539,-0.027500152587890625,-1.3318758010864258,-2.257500648498535,-0.7000007629394531,1,0.018758988574991475,-2.1999974568781386,20.649999618530273,-1.8421020930582055,20.450000762939453,1.4999761583088294,20.38999938964844,0.018758988574991475 2322,2007-06-20,20.670000076293945,20.799999237060547,20.600000381469727,20.65999984741211,180500.0,-0.005772045884989585,-2.0769253341549656,100.0,45.08670711418394,46.75414823825511,-0.2691125905984393,-0.1290513492991927,-0.7476762281263447,-1.7746590458658247,5.013192063114517,0.1999988555908203,-0.1781083768597469,0.13450002670288086,-0.3500603106408775,0.6190603640466392,-0.10778014196899832,0.37678019537476004,0.6336873322098029,54.83866005863577,4.109261895843616,0.24228016867187857,6,-0.26999950408935547,0.14875030517578125,-1.1868748664855957,-2.1374998092651367,-1.6700000762939453,2,-0.0033865357796732942,1.7143051771117166,20.790000915527344,-2.1999974568781386,20.649999618530273,-1.8421020930582055,20.450000762939453,-0.0033865357796732942 2323,2007-06-21,20.270000457763672,20.59000015258789,19.899999618530273,20.59000015258789,232700.0,-0.019351698938261053,3.3125074505877024,-31.999237078008775,31.472104317382616,45.870706968248456,0.13575740839749173,0.29140167265174455,-0.32244580298614167,-1.3457833514980848,5.229069560030728,0.7700004577636719,-0.2567151662379352,-0.2689995765686035,-0.7442788156104214,0.2062796624732144,-0.5066391960895125,-0.031359957047694564,1.0042132010441236,35.238136758564444,-10.303074390299209,0.23763961952090867,6,0.13000011444091797,0.619999885559082,-0.7668752670288086,-1.7375001907348633,-1.4300003051757812,3,0.023680292619454812,-2.0769253341549656,20.670000076293945,1.7143051771117166,20.790000915527344,-2.1999974568781386,20.649999618530273,0.023680292619454812 2324,2007-06-22,20.32999992370605,20.5,20.100000381469727,20.25,222500.0,0.0029600130531521884,-1.1052657996576805,-0.2499999999999889,35.051552473210975,45.42840749373967,0.08290899941609808,0.23145525629295705,-0.3519673185693044,-1.3768634661785235,5.917565148359824,0.39999961853027344,-0.22460004182478954,-0.20150012969970987,-0.6853561718947425,0.28235591249532277,-0.44342815079722797,0.040427891397808224,0.9153294603997111,40.95236538220466,-1.4970516201587856,0.24192802109751682,6,0.07000064849853871,0.5600004196167028,-0.23124980926513317,-1.2174997329711879,-1.0599994659423793,4,0.023118510335381037,3.3125074505877024,20.270000457763672,-2.0769253341549656,20.670000076293945,1.7143051771117166,20.790000915527344,0.023118510335381037 2325,2007-06-25,19.86000061035156,20.18000030517578,19.57999992370605,20.1299991607666,429300.0,-0.023118510335380926,2.2432379489347416,-3.3749850988247894,31.336418491612392,43.96742033913613,0.5302902933774654,0.6613280923447462,0.1397277117660387,-0.8817813490971851,6.563068438578046,0.75,-0.1873505929055277,-0.6244995117187528,-1.17637554660514,-0.0726234768323657,-0.9004375291619482,-0.3485614942755575,1.35702218454621,20.740785742643585,-20.59830727934482,0.2759380174431938,6,0.40499973297119496,0.8799991607666051,0.6649999618530309,-0.3212499618530238,0.6299991607666051,0,0.06042290124429073,-1.1052657996576805,20.32999992370605,3.3125074505877024,20.270000457763672,-2.0769253341549656,20.670000076293945,0.06042290124429073 2326,2007-06-26,19.399999618530273,19.799999237060547,19.299999237060547,19.780000686645508,401000.0,-0.023162184173424527,1.380962761126249,1.4074189195871443,29.05984020658046,41.50632838367914,0.9665167312734795,1.0972517980899177,0.613222132600292,-0.4027104058518205,7.629414701696452,0.5600013732910121,-0.1754029610544272,-1.0335004806518562,-1.7685844414160492,-0.29841651988766316,-1.4010424610339527,-0.6659585002697597,1.7515422615198268,6.6666920979817705,-36.07042361994828,0.3675419803820959,6,0.7250003814697266,0.8900003433227539,1.1250009536743164,0.2812509536743164,0.20000076293945312,1,0.06443299095769262,2.2432379489347416,19.86000061035156,-1.1052657996576805,20.32999992370605,3.3125074505877024,20.270000457763672,0.06443299095769262 2327,2007-06-27,19.209999084472656,19.450000762939453,19.100000381469727,19.290000915527344,417400.0,-0.009793842154313004,-1.3333418104599266,0.21053054258896753,27.419351117297992,39.21196021790793,1.108479789086907,1.2439166435209472,0.8072105470060329,-0.19594828171558376,8.883600038179813,0.35000038146972656,-0.1704656799523292,-1.155500984191896,-2.0676987409019425,-0.2433032274818494,-1.6115998625469174,-0.6994021058368745,1.8304502369980717,7.382464422822134,-37.5003568909218,0.45609887835502294,6,0.8150014877319336,0.9400014877319336,1.3150014877319336,0.5400009155273438,0.6100006103515625,2,0.045809532017444754,1.380962761126249,19.399999618530273,2.2432379489347416,19.86000061035156,-1.1052657996576805,20.32999992370605,0.045809532017444754 2328,2007-06-28,19.68000030517578,19.729999542236328,19.36000061035156,19.450000762939453,1052200.0,0.02446648844887367,1.2424312483383062,-2.8749284760633227,38.775522120035646,38.90413719453198,0.5891268245820598,0.7194414262424367,0.3603614246939699,-0.6452867644021545,9.492799018384618,0.5200004577636719,-0.16746010489861263,-0.6274997711181634,-1.559952920916004,0.3049533786796772,-1.0937263460170819,-0.16127319621924485,1.2052131010948663,41.42857726739537,-5.856845933386815,0.46622657489892005,6,0.3450002670288086,0.4700002670288086,0.8450002670288086,0.0775003433227539,-0.3800010681152344,3,-0.03455286049954698,-1.3333418104599266,19.209999084472656,1.380962761126249,19.399999618530273,2.2432379489347416,19.86000061035156,-0.03455286049954698 2329,2007-06-29,20.350000381469727,20.450000762939453,19.75,19.790000915527344,423500.0,0.03404471879595139,-1.187497951094488,2.434785132602458,49.860721126132034,38.2125899930505,-0.10789652565100383,-0.001846474180904778,-0.2748387807118675,-1.293911325736424,9.394789518821733,0.7700004577636719,-0.17549822935264814,0.07500028610229492,-0.7993237920891474,0.9493243642937372,-0.36216175299342623,0.5121623251980161,0.39239598281684707,92.59256642869556,41.28989960596046,0.4371620390957218,6,-0.33500003814697266,-0.19999980926513672,0.2625002861022949,-0.5924997329711914,-1.3000011444091797,4,-0.07420148405779936,1.2424312483383062,19.68000030517578,-1.3333418104599266,19.209999084472656,1.380962761126249,19.399999618530273,-0.07420148405779936 2330,2007-07-02,21.399999618530273,21.489999771118164,20.3799991607666,20.450000762939453,672800.0,0.0515970131389607,-1.0366945185703662,1.6964281456807027,63.392840036937855,39.05056188926377,-1.1625776603312197,-1.0680114462400674,-1.2844536611361157,-2.3204037337690195,9.305874836684474,1.1399993896484375,-0.15744063412479647,1.1004995346069322,0.12917417057723313,2.071824898636631,0.6148368525920809,1.5861622166217835,-2.299999237060547,96.23430227732696,39.69642693850123,0.4856626820148497,7,-1.1049995422363281,-1.1049995422363281,-0.787498950958252,-1.6424989700317383,-2.0799999237060547,0,-0.0995326728380983,-1.187497951094488,20.350000381469727,1.2424312483383062,19.68000030517578,-1.3333418104599266,19.209999084472656,-0.0995326728380983 2331,2007-07-03,21.11000061035156,21.899999618530273,21.06999969482422,21.600000381469727,530600.0,-0.013551355763932071,-1.9122722481553982,-0.5157898540976963,59.023356714209925,40.59907851148888,-0.9190623509992975,-0.7835305676699988,-0.9634580796073955,-2.006549288627216,9.807010108453968,0.8299999237060547,-0.13251638638089247,0.7885004997253375,-0.23660102632033286,1.813602025771008,0.27594973670250056,1.3010512627481745,-1.962200241088862,71.78574202012786,14.480660287268023,0.5125507630228358,7,-0.610000610351559,-0.610000610351559,-0.4631252288818324,-1.3524999618530238,-1.8800010681152308,1,-0.029370005746440886,-1.0366945185703662,21.399999618530273,-1.187497951094488,20.350000381469727,1.2424312483383062,19.68000030517578,-0.029370005746440886 2332,2007-07-04,21.459999084472656,21.65999984741211,20.959999084472656,21.11000061035156,385100.0,0.01657974722887845,-1.153843445191732,-0.7142829338928246,60.851923210845165,43.86350283298472,-1.27979928795596,-1.1051302029701127,-1.2760613403666312,-2.336602168481903,10.611909002645561,0.7000007629394531,-0.1491968796909653,1.0844989776611342,-0.06036554584807163,2.22936350117034,0.5120667159065313,1.6569312394157372,-2.2021107452392563,82.67713756419472,26.22396219237767,0.5724322617546034,7,-0.9599990844726562,-0.9599990844726562,-0.777498722076416,-1.702498435974121,-2.4199981689453125,2,-0.0866728230360796,-1.9122722481553982,21.11000061035156,-1.0366945185703662,21.399999618530273,-1.187497951094488,20.350000381469727,-0.0866728230360796 2333,2007-07-05,21.13999938964844,21.600000381469727,21.059999465942386,21.600000381469727,305600.0,-0.014911449602798443,1.347825005286646,-1.3142942779291318,56.64738737268724,46.26304004403763,-0.9201787310464873,-0.7603178584224999,-0.91677817243405,-1.992127918536422,11.460305633240036,0.5400009155273402,-0.18498092413737766,0.7239993095397992,-0.4703275540956824,1.9183261731752808,0.1268358777220584,1.32116274135754,-1.776426599243166,64.65114587316233,10.71480253764144,0.5971634318177412,7,-0.639999389648441,-0.639999389648441,-0.4574990272522008,-1.3212490081787145,-2.840000152587894,3,-0.06244085775473496,-1.153843445191732,21.459999084472656,-1.9122722481553982,21.11000061035156,-1.0366945185703662,21.399999618530273,-0.06244085775473496 2334,2007-07-06,21.38999938964844,21.399999618530273,21.170000076293945,21.25,204200.0,0.011825922763385455,1.874997019764919,-0.30434584302555606,57.06106682672869,49.121334303495,-1.121995125794193,-0.9777510401275613,-1.1320809922112893,-2.219543739192318,12.118347692696977,0.2600002288818324,-0.18297731652474525,0.9214993476867726,-0.3486645760744125,2.1916632714479576,0.2864173858061818,1.5565813095673633,-1.924969526118165,66.44736346775979,14.272929148946602,0.6350819618805923,7,-0.889999389648441,-0.889999389648441,-0.7199993133544957,-1.514999389648441,-2.689998626708988,4,-0.09770921983285974,1.347825005286646,21.13999938964844,-1.153843445191732,21.459999084472656,-1.9122722481553982,21.11000061035156,-0.09770921983285974 2335,2007-07-09,21.6299991607666,21.6299991607666,21.270000457763672,21.5,217200.0,0.011220185973184638,4.538477339084761,0.9285694822888048,57.865154693525774,52.32192480204448,-1.2119681982724337,-1.1781306919970405,-1.3332346724146191,-2.4345361197021234,13.140928741278668,0.3599987030029297,-0.1072683377986614,1.097999191284181,-0.2723573607230172,2.4683557432913794,0.4128209152805802,1.783177467287782,-2.0675705070363257,71.27656336553504,22.34885354308507,0.6851782760035995,7,-1.1299991607666016,-1.1299991607666016,-1.0837488174438477,-1.654998779296875,-2.8799991607666016,0,-0.11927878057368424,1.874997019764919,21.38999938964844,1.347825005286646,21.13999938964844,-1.153843445191732,21.459999084472656,-0.11927878057368424 2336,2007-07-10,21.32999992370605,21.75,21.200000762939453,21.75,266300.0,-0.013869590785962727,1.6190435102474556,-3.230790674472202,55.97826312305029,55.495137247128056,-0.681024833670147,-0.8317799282112723,-0.9972356020913757,-2.110820491451946,13.812366077373312,0.5499992370605469,-0.04675101747739063,0.7414999961853006,-0.6639519204119075,2.1469519127825087,0.03877403788669653,1.4442259544839047,-1.6740684313837768,46.8354949926116,-1.2889786698418817,0.7027259582986032,7,-0.6999998092651332,-0.8299999237060511,-0.8037495613098109,-1.3524999618530238,-3.2299995422363246,1,-0.09423348504787987,4.538477339084761,21.6299991607666,1.874997019764919,21.38999938964844,1.347825005286646,21.13999938964844,-0.09423348504787987 2337,2007-07-11,21.209999084472656,21.31999969482422,20.959999084472656,21.200000762939453,233300.0,-0.00562591840893667,2.1304463204683795,-0.023805523135680382,58.96945620157917,57.7389077006329,-0.2765738541665428,-0.6713803928701338,-0.8329410832309314,-1.9665623397722811,14.001287576536381,0.3700008392333949,0.06819286515842649,0.573999214172364,-0.8488131184371319,1.99681154678186,-0.13740695213238396,1.285405380477112,-1.4643048671020615,31.64553294639149,-17.360912563558394,0.7114061663047487,7,-0.38499927520751953,-0.7099990844726562,-0.683748722076416,-1.2287483215332031,-4.429998397827148,2,-0.09335217480918423,1.6190435102474556,21.32999992370605,4.538477339084761,21.6299991607666,1.874997019764919,21.38999938964844,-0.09335217480918423 2338,2007-07-12,21.729999542236328,21.729999542236328,21.239999771118164,21.350000381469727,294600.0,0.024516760028733486,1.5789518594180567,38.00629530713468,62.28070087380012,59.11890545037379,-0.531046430332534,-1.144524485334756,-1.3138620033263066,-2.4597938920785154,14.612756467368465,0.5200004577636719,0.25534425448813636,1.02699966430664,-0.4712389479128376,2.5252382765261174,0.27788035819690293,1.776118970416377,-1.8981331088193478,97.46829941958724,45.48324278362067,0.7491193061097386,7,-0.5900001525878906,-1.2299995422363281,-1.203749179840088,-1.6837491989135742,-4.5399990081787145,3,-0.12379193204677563,2.1304463204683795,21.209999084472656,1.6190435102474556,21.32999992370605,4.538477339084761,21.6299991607666,-0.12379193204677563 2339,2007-07-13,21.450000762939453,21.899999618530273,21.399999618530273,21.82999992370605,244000.0,-0.012885355968491607,-1.0833270417509409,-0.9999999999999907,64.42831793953673,59.23395855066256,-0.08784083366425577,-0.8282307836236029,-1.0030343968659956,-2.153344750156748,15.552503749524499,0.5,0.4790031019298091,0.6970008850097642,-0.8321142172606812,2.2261159872802097,-0.06755666612545852,1.461558436144987,-1.535409002117941,52.12780851853881,-3.6520742904070147,0.7645575511352234,7,-0.02000141143798828,-0.9500007629394531,-0.8062500953674316,-1.4037504196166992,-3.6700000762939453,4,-0.14685321276637742,1.5789518594180567,21.729999542236328,2.1304463204683795,21.209999084472656,1.6190435102474556,21.32999992370605,-0.14685321276637742 2340,2007-07-16,21.6299991607666,21.690000534057614,21.440000534057614,21.559999465942386,134300.0,0.008391533399763063,1.6315451333120161,-0.18421013005134032,71.31932470321193,60.60017721610723,-0.2590216956162976,-0.9813605107302052,-1.1511692302671293,-2.3053780030651367,16.98308103290932,0.25,0.663636002710895,0.827999305725097,-0.7492678487965492,2.405266460246743,0.03936572846427566,1.6166328829859182,-1.6359910856367392,71.27656336553504,8.900671833018357,0.7886335772608225,7,-0.19999980926513672,-1.1299991607666016,-1.0187487602233887,-1.5837488174438477,-3.789999008178711,0,-0.13545994043040477,-1.0833270417509409,21.450000762939453,1.5789518594180567,21.729999542236328,2.1304463204683795,21.209999084472656,-0.13545994043040477 2341,2007-07-17,21.18000030517578,21.600000381469727,21.01000022888184,21.600000381469727,212800.0,-0.020804386178943868,1.8095240257764327,-6.000027247956708,67.94174276961218,61.38793494485912,0.2256839050191104,-0.5277013132468333,-0.6711386233272236,-1.82926779084805,18.18000755395047,0.6199989318847621,0.7614828072434996,0.35850048065185547,-1.2277596595612152,1.9447606208649262,-0.4346295894546799,1.1516305507583908,-1.1097525683099008,23.404371884073853,-44.03058752554449,0.7931300701065358,7,0.2499990463256836,-0.6800003051757812,-0.5687499046325684,-1.1337499618530273,-3.3299999237060547,1,-0.11473089094252564,1.6315451333120161,21.6299991607666,-1.0833270417509409,21.450000762939453,1.5789518594180567,21.729999542236328,-0.11473089094252564 2342,2007-07-18,20.600000381469727,21.25,20.299999237060547,21.1299991607666,325800.0,-0.02738432083800868,1.4675329822492829,1.2619016262414793,58.214297027018645,61.562036017562605,0.7497033714145473,0.0493138700809439,-0.06400366548496805,-1.2263838428702911,19.025960964576203,0.9500007629394531,0.6945755940407281,-0.21799945831298828,-1.8059750438161863,1.3699761271902098,-1.011987251064589,0.5759883344386125,-0.4565625693372688,18.750067055209385,-49.82751078575183,0.7939877927515991,7,0.4999990463256836,-0.10000038146972656,0.006249904632568359,-0.5537500381469727,-2.729999542236328,2,-0.12135922105364716,1.8095240257764327,21.18000030517578,1.6315451333120161,21.6299991607666,-1.0833270417509409,21.450000762939453,-0.12135922105364716 2343,2007-07-19,20.75,20.940000534057614,20.549999237060547,20.739999771118164,243400.0,0.0072815347452712675,1.0000000000000182,-0.018868399838774686,53.93701009131634,61.214918602516796,0.6018561606326109,-0.06627978581391503,-0.18456577558430354,-1.3513171043919527,18.850711730336982,0.39000129699706676,0.671915199888879,-0.09199981689453196,-1.6594796153522822,1.4754799815632182,-0.8757397161234053,0.6917400823343414,-0.53629971561163,28.125040978183513,-35.869235427295884,0.7837398992288742,7,0.34999942779541016,-0.25,-0.19374942779541016,-0.6499996185302734,-2.799999237060547,3,-0.1913252681134695,1.4675329822492829,20.600000381469727,1.8095240257764327,21.18000030517578,1.6315451333120161,21.6299991607666,-0.1913252681134695 2344,2007-07-20,20.799999237060547,21.350000381469727,20.780000686645508,20.899999618530273,187100.0,0.0024096017860504304,-7.142999223422662,-9.999809269502194,42.647040261494254,59.524016998957734,0.5133481670737581,-0.08354590882388635,-0.20063515462927484,-1.372631069528616,18.873836290000927,0.6000003814697266,0.6078641967371965,-0.0655005455017097,-1.6146457463736112,1.4836446553701919,-0.8400731459376622,0.7090720549342429,-0.5188469793065025,35.97118945717467,-22.95579971014417,0.7745726004359509,7,0.3000001907348633,-0.2999992370605469,-0.24374866485595703,-0.623748779296875,-2.8699989318847656,4,-0.17355763631812027,1.0000000000000182,20.75,1.4675329822492829,20.600000381469727,1.8095240257764327,21.18000030517578,-0.17355763631812027 2345,2007-07-23,21.059999465942386,21.200000762939453,20.86000061035156,21.049999237060547,144600.0,0.012500011462432292,1.344805814068228,-0.10000190734139242,49.38270093243604,58.79117675555615,0.18326257549291824,-0.26249393389270637,-0.4274980292263031,-1.6035400691705526,18.071305774456693,0.40000152587890625,0.5951781554568569,0.13449974060058878,-1.3419179176394103,1.6109173988405878,-0.6037090885194125,0.8727085697205901,-0.7140933137572922,58.46150460330879,1.113098951447391,0.7382088291199999,7,0.03999996185302379,-0.5599994659423864,-0.5412492752075231,-0.8837490081787145,-3.129999160766605,0,-0.15574543506523808,-7.142999223422662,20.799999237060547,1.0000000000000182,20.75,1.4675329822492829,20.600000381469727,-0.15574543506523808 2346,2007-07-24,20.649999618530273,21.18000030517578,20.59000015258789,21.149999618530273,167700.0,-0.019468179383154927,1.1071382347531693,-49.9988556169954,40.14597964285665,56.69967936014254,0.5438524233034485,0.2592460236520324,0.010993997723588222,-1.1653402333886547,16.672383602776918,0.5900001525878906,0.5487459541759314,-0.33800010681152415,-1.637774821331,0.9617746077079516,-0.9878874640712603,0.311887250448212,-0.241929727691371,33.33333333333333,-19.951470604447238,0.6498873572597378,7,0.4499998092651367,-0.14999961853027344,-0.06874895095825195,-0.39874935150146484,-3.059999465942383,1,-0.13607745849161323,1.344805814068228,21.059999465942386,-7.142999223422662,20.799999237060547,1.0000000000000182,20.75,-0.13607745849161323 2347,2007-07-25,20.09000015258789,20.549999237060547,19.63999938964844,20.549999237060547,393200.0,-0.027118618706407527,2.956528950292722,0.9199981689453125,37.93102843487599,53.99416020026208,1.0373622741452486,0.9365717924319625,0.5888107221667696,-0.5785141358370183,15.31823765383612,1.0100002288818324,0.45799543917225805,-0.9419996261596673,-2.0308053287178964,0.1468060763985619,-1.4864024774387836,-0.3975967748805509,1.8099994659423828,26.315818826523802,-24.476550966359362,0.5444028512791155,7,0.6799993515014648,0.4099998474121094,0.49125051498413086,0.3012504577636719,-2.6000003814697266,2,-0.11149824560004395,1.1071382347531693,20.649999618530273,1.344805814068228,21.059999465942386,-7.142999223422662,20.799999237060547,-0.11149824560004395 2348,2007-07-26,19.0,20.420000076293945,19.0,20.100000381469727,587400.0,-0.05425585586406689,-1.5818174251842758,2.3913099364768713,26.97493469437555,49.832673173021945,1.8990978780189103,2.079640209037894,1.6470142179871772,0.5401105255286538,14.824353923828651,1.4200000762939453,0.36483992056535897,-1.997999763488771,-3.288378355724447,-0.7076211712530949,-2.643189059606609,-1.352810467370933,2.854799613952636,0.0,-46.795740119611004,0.6451892961178382,7,1.3450002670288086,1.4499998092651367,1.6093754768371582,1.3912506103515625,-1.5400009155273473,3,-0.0594736400403475,2.956528950292722,20.09000015258789,1.1071382347531693,20.649999618530273,1.344805814068228,21.059999465942386,-0.0594736400403475 2349,2007-07-27,18.84000015258789,19.31999969482422,18.299999237060547,18.5,646000.0,-0.008421044600637306,-1.756751741096053,-0.30909094061732184,22.700569480375805,44.430589259373484,1.8438334549263935,2.2353203706684326,1.7681892674770765,0.7286539398468186,16.013721794980558,1.0200004577636719,0.2486493626780799,-2.0824995994567885,-3.6740674736094725,-0.49093172530410456,-2.8782835365331287,-1.2867156623804483,2.900607476806641,18.620711427511583,-24.042407632256467,0.7957839370763418,7,1.109999656677246,1.2599992752075195,1.8050003051757812,1.5912504196166992,-0.649999618530277,4,-0.047239882295127544,-1.5818174251842758,19.0,2.956528950292722,20.09000015258789,1.1071382347531693,20.649999618530273,-0.047239882295127544 2350,2007-07-30,19.270000457763672,19.5,18.75,18.75,255600.0,0.022823795206642572,-1.8846128452481385,1.529412424687812,30.343501377914905,40.253006882518235,1.1665359660741963,1.7260599975777389,1.3100079310812163,0.3238400563905586,16.656427321738594,0.75,0.060885899206798655,-1.5459993362426765,-3.2815758301536775,0.1895771576683245,-2.413787583198175,-0.6782110892871778,2.26417066809082,33.68058544984933,-8.10549886144976,0.8677882469555,7,0.5549993515014648,0.8299989700317383,1.375,1.192500114440918,-1.1200008392333984,0,-0.06953814845645312,-1.756751741096053,18.84000015258789,-1.5818174251842758,19.0,2.956528950292722,20.09000015258789,-0.06953814845645312 2351,2007-07-31,20.489999771118164,20.540000915527344,19.559999465942386,19.559999465942386,471700.0,0.06331080873757666,-1.1075293075301365,1.7884605509298248,44.321766988579675,38.7093924338028,-0.1806279030115583,0.4819394839474995,0.07413350694342213,-0.8672953381230641,16.290037667921876,1.2700004577636719,-0.10338602554442033,-0.29499998092651225,-2.0306140462257645,1.44061408437274,-1.1628070135761384,0.5728070517231139,0.8501210414086913,97.33335706922743,52.022948161023464,0.8678070326496264,7,-0.6649999618530273,-0.3900003433227539,0.012500286102294922,-0.02749919891357422,-2.6299991607666016,1,-0.1249389699628426,-1.8846128452481385,19.270000457763672,-1.756751741096053,18.84000015258789,-1.5818174251842758,19.0,-0.1249389699628426 2352,2007-08-01,19.600000381469727,19.899999618530273,19.15999984741211,19.88999938964844,728200.0,-0.04343579304978529,3.7742002965624595,-0.3118267881900343,34.12815746813007,36.50840880900433,0.6175455843193447,1.291672426327949,0.9549971116559703,0.04568775274302794,16.238428033894508,1.3299999237060547,-0.35865131629241276,-1.0919994354248033,-2.874033254179629,0.6900343833300226,-1.9830163448022162,-0.2009825260473903,1.5577131365291486,58.035721888341854,18.524724819980378,0.8910169093774126,8,0.22499942779541016,0.4999990463256836,0.6074995994567871,0.8625001907348633,-1.960000991821289,2,-0.10255103008988375,-1.1075293075301365,20.489999771118164,-1.8846128452481385,19.270000457763672,-1.756751741096053,18.84000015258789,-0.10255103008988375 2353,2007-08-02,19.81999969482422,20.149999618530273,19.700000762939453,20.049999237060547,552700.0,0.011224454544525697,1.0930164475435142,0.7931045822563256,37.744341622802395,35.96366451581634,0.2813382467447276,1.0200079301010447,0.7379014162472508,-0.15248975960167854,16.066360938050884,0.5499992370605469,-0.5769744707810567,-0.8060001373291001,-2.6157324326886098,1.0037321580304095,-1.710866285008855,0.09886601035065468,1.1662509663183585,67.8571124466326,28.70518167764576,0.9048661476797556,8,-0.06999969482421875,0.2799997329711914,0.2675008773803711,0.6425008773803711,-2.6700000762939453,3,-0.11755802016054062,3.7742002965624595,19.600000381469727,-1.1075293075301365,20.489999771118164,-1.8846128452481385,19.270000457763672,-0.11755802016054062 2354,2007-08-03,19.299999237060547,20.06999969482422,19.26000022888184,20.06999969482422,396300.0,-0.026236148626150757,1.103893465972416,3.3478347403512845,33.333324237721826,34.180400438625874,0.6327254145803458,1.4497310635135072,1.245796328962708,0.3918393453708333,16.044877230415526,0.8099994659423793,-0.7126187438812934,-1.2215005874633782,-3.086019680621156,0.6430185056943998,-2.1537601340422654,-0.289241040884491,1.5250763386371098,30.726198645463498,-4.181984906088886,0.9322595465788889,8,0.4400005340576172,0.8000001907348633,0.787501335144043,1.162501335144043,-3.039999008178711,4,-0.09533679923959071,1.0930164475435142,19.81999969482422,3.7742002965624595,19.600000381469727,-1.1075293075301365,20.489999771118164,-0.09533679923959071 2355,2007-08-06,19.049999237060547,19.229999542236328,18.809999465942386,18.940000534057614,327900.0,-0.012953368387701336,-1.2702655332574075,-0.14285537351809469,34.31515480430147,33.53253101211974,0.6343293797322147,1.5774080367727166,1.4702200470437319,0.6691526327288386,15.864387672188046,0.4899997711181605,-0.844808676798543,-1.3425005912780748,-3.2407974790283056,0.5557962964721561,-2.291649035153192,-0.39335214740295754,1.6235717583188816,13.872807515608649,-21.56147021443713,0.9491484438751157,8,0.375,1.0500001907348633,1.032501220703125,1.412501335144043,-2.279998779296875,0,-0.04514429067954295,1.103893465972416,19.299999237060547,1.0930164475435142,19.81999969482422,3.7742002965624595,19.600000381469727,-0.04514429067954295 2356,2007-08-07,19.31999969482422,19.8799991607666,19.190000534057614,19.549999237060547,239500.0,0.014173252943674886,-1.8163332035811337,-2.090929583326041,40.12344788712497,33.77613317348074,0.17414106113055183,1.2112014088515686,1.1895037917044675,0.4229637810425757,15.212108978469002,0.8299999237060547,-0.9239873019927423,-0.9720001220703125,-2.8741384015790814,0.9301381574384564,-1.923069261824697,-0.02093098231592805,1.2111569950560757,38.05971423935213,0.49372211063511884,0.9510691397543847,8,0.10000038146972656,0.7799997329711914,0.9750003814697266,1.142500877380371,-2.6900005340576207,1,-0.060559011116723016,-1.2702655332574075,19.049999237060547,1.103893465972416,19.299999237060547,1.0930164475435142,19.81999969482422,-0.060559011116723016 2357,2007-08-08,19.229999542236328,19.600000381469727,19.07999992370605,19.600000381469727,543300.0,-0.0046583930646749705,1.8108069097413937,1.6087025027781003,38.16198682800109,35.0191389661058,0.14451883845868707,1.207150516357462,1.262685724680697,0.5378112304177805,15.04803048896774,0.5200004577636754,-1.072380514962429,-0.9630002975463867,-2.870063053227689,0.9440624581349155,-1.9165316753870378,-0.009468919705735601,1.1672877004747804,31.343285706558532,-7.110537799846327,0.9535313778406507,8,0.1900005340576172,0.869999885559082,1.2700004577636719,1.2450008392333984,-2.5200004577636754,2,-0.07124279586568538,-1.8163332035811337,19.31999969482422,-1.2702655332574075,19.049999237060547,1.103893465972416,19.299999237060547,-0.07124279586568538 2358,2007-08-09,19.040000915527344,19.6200008392334,18.96999931335449,19.399999618530273,681100.0,-0.009880324037016996,-1.5999961853172635,0.9729672606927269,36.58537365438831,36.561894985440524,0.38083742969659085,1.2493426747887284,1.4246073224259668,0.749688933500245,14.36342221067616,0.6500015258789098,-1.1620129652272944,-1.0184989929199233,-2.8469555456852014,0.8099575598453548,-1.932727269302564,-0.10427071653728248,1.2314490468447303,18.25407998449878,-19.666376939690558,0.9142282763826397,8,0.6049995422363281,1.0599985122680664,1.4599990844726562,1.4349994659423828,-2.7499999999999964,3,-0.07352948836978201,1.8108069097413937,19.229999542236328,-1.8163332035811337,19.31999969482422,-1.2702655332574075,19.049999237060547,-0.07352948836978201 2359,2007-08-10,18.299999237060547,18.780000686645508,17.690000534057614,18.780000686645508,981800.0,-0.03886563250442476,3.5416535867980232,1.3333421636828915,30.397722885504606,36.56791959739493,1.157956003410117,1.8353537250411307,2.1221961378004153,1.5078080856688132,13.832093975768428,1.3500003814697301,-1.2238491728870429,-1.6010005950927741,-3.4670619122991795,0.2650607221136312,-2.5340312536959786,-0.6679699364895697,1.8531636817928359,27.853839521333697,-7.159804711152333,0.9330306586032029,8,0.8150014877319336,1.4950008392333984,2.200000762939453,2.1750011444091797,-2.5699996948242188,4,-0.06284151182920994,-1.5999961853172635,19.040000915527344,1.8108069097413937,19.229999542236328,-1.8163332035811337,19.31999969482422,-0.06284151182920994 2360,2007-08-13,18.700000762939453,19.0,18.350000381469727,19.0,655800.0,0.021858007789903988,3.3333418104599266,0.6249965230728883,36.130877203930275,35.65782073243388,0.7471700054164181,1.2696866987102737,1.6864567579664538,1.1294319018174228,13.167293517406698,0.7000007629394531,-1.1138546312065856,-1.0544991493225098,-2.805534544878128,0.6965362462331086,-1.930016847100319,-0.17898145154470058,1.256109165130269,46.118760832266524,10.442607800017363,0.8755176977778099,8,0.2199993133544922,1.0949993133544922,1.7999992370605469,1.7749996185302734,-2.700000762939453,0,-0.1304813066581968,3.5416535867980232,18.299999237060547,-1.5999961853172635,19.040000915527344,1.8108069097413937,19.229999542236328,-0.1304813066581968 2361,2007-08-14,18.75,18.82999992370605,18.43000030517578,18.82999992370605,415400.0,0.002673755883456419,9.0000000000008,0.2666670905229845,39.72392593169001,36.279572783940544,0.4742700607597641,1.0838744953714397,1.608300919008272,1.095381012340244,13.357525831371376,0.3999996185302699,-0.9591847192779603,-0.8829998970031738,-2.5529080049508828,0.7869082109445351,-1.71795395097703,-0.04804584302931758,1.0248211765487518,54.92224343694295,17.315945554773883,0.8349540539738548,8,0.1700000762939453,1.0450000762939453,1.75,1.7750005722045898,-1.8099994659423864,1,-0.10559997558593748,3.3333418104599266,18.700000762939453,3.5416535867980232,18.299999237060547,-1.5999961853172635,19.040000915527344,-0.10559997558593748 2362,2007-08-15,18.100000381469727,18.850000381469727,17.899999618530273,18.399999618530273,708600.0,-0.034666646321614536,-1.7142849357769168,3.7499940395300047,42.59868725473864,36.818944520822356,0.9936069367862252,1.6200374109619275,2.23135938178077,1.757551498014557,14.90434300892356,0.9500007629394531,-0.8932783504891653,-1.4079995155334473,-3.1460150051602263,0.3300159740933317,-2.277007260346835,-0.5389917707200595,1.5080351436797343,21.24351205088385,-20.247295351826082,0.8690077448133888,8,0.7799997329711914,1.6949996948242188,2.4649996757507324,2.4250001907348633,-1.5200004577636719,2,-0.08121553534374915,9.0000000000008,18.75,3.3333418104599266,18.700000762939453,3.5416535867980232,18.299999237060547,-0.08121553534374915 2363,2007-08-16,16.780000686645508,17.84000015258789,16.75,17.799999237060547,1004000.0,-0.07292815839802946,-1.0185189436819955,3.400003814706967,35.77348390147648,37.09007337235065,2.052920342539892,2.769351006940852,3.5101358122555872,3.0835271106774904,16.818946025352734,1.3500003814697266,-1.043749079559582,-2.5294992446899407,-4.55354862305753,-0.5054498663223512,-3.541523933873737,-1.5174745555061442,2.6745920392166056,1.3333638509114585,-41.27199104668191,1.0120246891837954,8,1.534998893737793,2.544999122619629,3.8824992179870605,3.744999885559082,-0.1400012969970703,3,-0.004171728206695868,-1.7142849357769168,18.100000381469727,9.0000000000008,18.75,3.3333418104599266,18.700000762939453,-0.004171728206695868 2364,2007-08-17,17.190000534057614,18.049999237060547,16.540000915527347,17.0,1008000.0,0.024433839727933115,-1.7207208755256065,-0.18627529811714155,35.59556702547893,37.23234139692592,1.4663430876454342,2.187169508956014,3.062504613542515,2.6827862505668314,18.137053127155177,1.5099983215331996,-1.045168409490561,-1.9389994621276898,-4.045569157740047,0.1675702334846676,-2.9922843099338685,-0.8857146143215111,1.9941329192182877,26.422758554384018,-16.59639863593044,1.053284847806178,8,1.019999504089359,2.029999732971195,3.629999160766605,3.335000038146976,-0.6400012969970668,4,-0.05235599712444139,-1.0185189436819955,16.780000686645508,-1.7142849357769168,18.100000381469727,9.0000000000008,18.75,-0.05235599712444139 2365,2007-08-20,17.780000686645508,18.600000381469727,17.700000762939453,18.010000228881836,1220400.0,0.03432228820580652,-3.615389882233264,-1.2105205039401923,29.438550669771672,36.04513059499779,0.7568381595373488,1.4111933864591606,2.440308312851048,2.1062485029643483,19.264615657593342,1.409999847412113,-1.0898676111905488,-1.1849993705749498,-3.1655304544310425,0.795531713281143,-2.175264912502996,-0.19473382864690336,1.0868368621005686,53.6796561817513,16.80669742243137,0.9902655419280468,8,0.3000001907348633,1.3350000381469727,3.1849989891052246,2.744999885559082,-1.7800006866455078,0,-0.1152981476513062,-1.7207208755256065,17.190000534057614,-1.0185189436819955,16.780000686645508,-1.7142849357769168,18.100000381469727,-0.1152981476513062 2366,2007-08-21,17.84000015258789,18.07999992370605,17.399999618530273,18.07999992370605,396400.0,0.00337454801041992,4.666674613960354,1.043479342543895,34.72222084248513,35.662934374384896,0.5194485514731078,1.190942109341428,2.353304145469835,2.056484645672981,21.003620981394878,0.6800003051757777,-1.0592693882111703,-0.9844999313354492,-2.8574928889162834,0.888493026245385,-1.9209964101258663,-0.04800345254503213,0.7600002288818359,56.277036260274635,21.16888035506058,0.9364964787904174,8,0.24000072479248047,1.2300004959106445,3.124999523162842,2.685000419616699,-1.489999771118164,1,-0.10313902112388595,-3.615389882233264,17.780000686645508,-1.7207208755256065,17.190000534057614,-1.0185189436819955,16.780000686645508,-0.10313902112388595 2367,2007-08-22,17.850000381469727,18.06999969482422,17.809999465942386,17.899999618530273,518800.0,0.0005605509414967624,-2.9999706564161386,0.20833035309825548,32.25226209782875,35.18147753476717,0.32755536328969015,1.0588079426696382,2.3139243821892563,2.0571215876911424,21.74189603799146,0.2600002288818324,-1.0268251025203057,-0.8624997138977051,-2.684052939986966,0.9590535121915558,-1.7732763269423373,0.04827689914692712,0.75,63.59222357094638,31.278819623231684,0.910776613044631,8,-0.07999992370605469,1.0950002670288086,3.114999294281006,2.6750001907348633,-1.1300010681152344,2,-0.05098038251902748,4.666674613960354,17.84000015258789,-3.615389882233264,17.780000686645508,-1.7207208755256065,17.190000534057614,-0.05098038251902748 2368,2007-08-23,17.8700008392334,18.149999618530273,17.6299991607666,18.149999618530273,598300.0,0.0011204738003498527,2.714305177111717,5.600061036087586,35.841603230028085,35.78635312860311,0.13872548102606785,1.0011390904950161,2.2599801520504457,2.045827024441433,21.83417356932597,0.5200004577636719,-1.0736277752843435,-0.7859992980957031,-2.6398187201066037,1.0678201239151974,-1.7129090091011534,0.14091041290974715,0.48279960632324403,64.5631198305977,30.725036224378982,0.9269097110054512,8,-0.10000038146972656,1.0749998092651367,2.9299988746643066,2.6549997329711914,-1.1500015258789062,3,-0.07218807246472869,-2.9999706564161386,17.850000381469727,4.666674613960354,17.84000015258789,-3.615389882233264,17.780000686645508,-0.07218807246472869 2369,2007-08-24,17.950000762939453,18.030000686645508,17.649999618530273,17.850000381469727,317200.0,0.0044767722411303,1.9230825661152477,-0.3571457765667575,38.729526297563524,36.07509191678458,0.004310494860519043,0.8970354030497347,2.144331895479265,1.9710548917386745,21.25434010903069,0.3800010681152344,-1.106293716500911,-0.6614994049072251,-2.5392945733855505,1.2162957635711003,-1.6003969891463896,0.27739817933193933,0.1999988555908203,45.83339956067431,9.078653365596537,0.9388975842391634,8,-0.25500011444091797,0.994999885559082,2.849998950958252,2.5749998092651367,-0.5900001525878906,4,-0.07298057479728448,2.714305177111717,17.8700008392334,-2.9999706564161386,17.850000381469727,4.666674613960354,17.84000015258789,-0.07298057479728448 2370,2007-08-27,17.93000030517578,18.100000381469727,17.8799991607666,18.09000015258789,215100.0,-0.001114231582929337,1.4444538634340693,-1.5999923706345724,34.98921091810597,35.549012470830796,-0.10772887274979936,0.8553535513656314,2.121269074584969,1.9955812118189868,20.91281089313341,0.220001220703125,-1.118697970132125,-0.6144998550415046,-2.4889869686508455,1.2599872585678362,-1.551743411846175,0.3227437017631658,-1.389999389648434,70.66675821940103,32.66939261147769,0.9372435568046709,8,-0.2349996566772461,0.9400005340576172,2.869999408721924,2.5950002670288086,-0.1100006103515625,0,-0.07696603706787863,1.9230825661152477,17.950000762939453,2.714305177111717,17.8700008392334,-2.9999706564161386,17.850000381469727,-0.07696603706787863 2371,2007-08-28,17.93000030517578,18.040000915527344,17.809999465942386,17.969999313354492,322200.0,0.0,1.5555402498595603,0.24999403952983812,35.682830672848596,34.7805839617319,-0.2640452907197286,0.6890596519694512,2.072804573641413,2.0002328743821174,22.130616552681005,0.23000144958495738,-1.0167811262740116,-0.4864998817443862,-2.1379774137052507,1.1649776502164784,-1.3122386477248185,0.3392388842360461,-1.3587994003295876,57.69247698345743,18.074599892612262,0.8257387659804329,8,-0.3599996566772461,0.9300003051757812,2.869999408721924,2.5950002670288086,-0.43000030517578125,1,-0.1076408406205468,1.4444538634340693,17.93000030517578,1.9230825661152477,17.950000762939453,2.714305177111717,17.8700008392334,-0.1076408406205468 2372,2007-08-29,17.59000015258789,17.790000915527344,17.200000762939453,17.549999237060547,396900.0,-0.018962640647013473,1.6818039950062422,-1.0000476848981927,34.54157773844692,34.64370549917306,-0.004466228794370863,0.9178113747958321,2.3632587383719184,2.338444090824307,23.174148410187716,0.7299995422363281,-1.0052841613101862,-0.7260000228881829,-2.3177861916447284,0.8657861458683627,-1.5218931072664574,0.06989306149009167,-0.9882232582092279,41.05261678508973,-1.2152721844190424,0.7958930843782732,8,-0.01999950408935547,0.9549999237060547,3.2099995613098145,2.935000419616699,-0.2700004577636683,2,-0.07049458558053123,1.5555402498595603,17.93000030517578,1.4444538634340693,17.93000030517578,1.9230825661152477,17.950000762939453,-0.07049458558053123 2373,2007-08-30,17.489999771118164,17.84000015258789,17.25,17.81999969482422,465100.0,-0.0056850699603328,2.189182780289401,-8.249809269502194,40.000009419002936,35.13308798734239,0.23114638790062259,0.8793907042690279,2.424424744016843,2.4348583592942035,24.581138083313654,0.5900001525878906,-1.04526097454643,-0.7095004081726088,-2.1737614839042756,0.7547606675590579,-1.441630946038444,0.02263012969322631,-0.8582584069976811,32.22212567737397,-11.378745658844572,0.7321305378658337,8,0.4100008010864258,1.0500011444091797,3.1449999809265137,3.035000801086426,-0.3699989318847621,3,-0.0440251839817174,1.6818039950062422,17.59000015258789,1.5555402498595603,17.93000030517578,1.4444538634340693,17.93000030517578,-0.0440251839817174 2374,2007-08-31,17.459999084472653,17.700000762939453,17.430000305175778,17.690000534057614,582200.0,-0.0017153051479767978,1.1599871827149426,0.696974250787504,33.152152504949754,35.545710413473294,0.3391380378789961,0.8057884819039103,2.4125075054847933,2.46305796707345,25.60607202398955,0.2700004577636754,-1.0714457817997172,-0.6475010871887257,-2.050563229343105,0.7555610549656535,-1.349032158265917,0.054029983888465694,-0.7988925400051841,28.888714637211145,-13.799073339076635,0.7015310710771896,8,0.21500110626221058,1.080001831054691,2.93750095367432,3.015001296997074,-0.35999870300292613,4,-0.042382577887775996,2.189182780289401,17.489999771118164,1.6818039950062422,17.59000015258789,1.5555402498595603,17.93000030517578,-0.042382577887775996 2375,2007-09-03,18.190000534057614,18.200000762939453,17.5,17.600000381469727,493600.0,0.041809936303728534,1.295082172249043,-2.5652018874339535,43.57799148430569,36.52968492923113,-0.3649692052710414,0.008489894781813945,1.6633583553149656,1.7335260788846583,25.94741776538828,0.7400016784668004,-0.9047173783612479,0.1255002975463846,-1.2068733629484036,1.4578739580411728,-0.5406865327010095,0.7916871277937787,-1.500116112850101,98.99997711181605,55.46963824172839,0.6661868302473944,9,-0.4899997711181605,0.3500003814697301,1.8349990844726598,1.9349994659423864,-1.1300010681152273,0,-0.04562946120600819,1.1599871827149426,17.459999084472653,2.189182780289401,17.489999771118164,1.6818039950062422,17.59000015258789,-0.04562946120600819 2376,2007-09-04,18.149999618530273,18.280000686645508,17.850000381469727,18.25,328600.0,-0.002199060712089862,4.374944866308248,-0.16949212814793366,50.66665581598326,38.575728675692744,-0.3088492746529461,-0.046016202391701455,1.6981814476970172,1.7721321026083352,27.130311845009516,0.43000030517578125,-0.7559542297977337,0.14399938583374094,-1.052036101113945,1.3400348727814269,-0.454018357640102,0.7420171293075839,-1.3997105436534838,87.96286321307029,39.89438439601976,0.5980177434738434,9,-0.40999889373779297,0.3900012969970703,1.8125,1.9750003814697266,-0.8500003814697266,1,-0.018181814360433424,1.295082172249043,18.190000534057614,1.1599871827149426,17.459999084472653,2.189182780289401,17.489999771118164,-0.018181814360433424 2377,2007-09-05,17.860000610351562,18.18000030517578,17.75,18.18000030517578,263600.0,-0.015977907122523338,1.6875044703526214,3.199984741269145,69.8529169427761,42.35476353266475,-0.019313586349685608,0.14343752527739184,1.9856512856474708,2.0552834379857465,28.301983392919528,0.43000030517578125,-0.6108251791430526,-0.07749967575073313,-1.126225813800243,0.9712264622987767,-0.6018627447754881,0.4468633932740218,-1.0179288387686505,59.223320747309806,5.0265744947458515,0.5243630690247553,9,-0.11999988555908203,0.4849996566772461,2.102499008178711,2.2399988174438477,-0.6000003814697266,2,-0.020156808401389892,4.374944866308248,18.149999618530273,1.295082172249043,18.190000534057614,1.1599871827149426,17.459999084472653,-0.020156808401389892 2378,2007-09-06,17.639999389648438,17.959999084472656,17.579999923706055,17.899999618530273,319600.0,-0.012318097042819387,1.0,0.8125014901175405,58.893242192889204,44.595176409923155,0.18397817116862925,0.2668583485989551,2.185362894435727,2.273834300675798,29.485898857055076,0.37999916076660156,-0.5297508142528073,-0.2275008201599107,-1.1450691014991463,0.6900674611793249,-0.6862849608295285,0.23128332050970712,-0.7116518831617711,24.705763556194146,-31.640835670588938,0.4587841406696178,9,0.10000133514404297,0.7050008773803711,2.322500228881836,2.4600000381469727,-0.5199985504150355,3,-0.01814057289661808,1.6875044703526214,17.860000610351562,4.374944866308248,18.149999618530273,1.295082172249043,18.190000534057614,-0.01814057289661808 2379,2007-09-07,17.149999618530273,17.889999389648438,17.049999237060547,17.790000915527344,705000.0,-0.02777776576373958,1.0000045413157554,2.461541283057624,37.037037037037045,44.82271264535994,0.613030538871886,0.7022924939457411,2.6273614760469464,2.7611962080017207,29.75954157917972,0.8400001525878906,-0.44608631364078377,-0.6600006103515632,-1.6071071847635636,0.2871059640604372,-1.1335538975575652,-0.18644732314556123,-0.14055292123407526,8.130102733087806,-46.548137523483746,0.47355328720600026,9,0.5150003433227539,1.1550006866455078,2.7750000953674316,2.9499998092651367,-0.3400001525878871,4,-0.0017491999979089012,1.0,17.639999389648438,1.6875044703526214,17.860000610351562,4.374944866308248,18.149999618530273,-0.0017491999979089012 2380,2007-09-10,16.260000228881836,17.200000762939453,16.200000762939453,17.0,731300.0,-0.05189500929707358,-1.3255849026474482,1.156247299170007,25.76690239360255,43.720942836554826,1.3870963260172573,1.4757847546141427,3.4241783324197286,3.639723140212965,30.59662500275755,1.0,-0.41960938268838177,-1.4279999732971191,-2.511223284065853,-0.34477666252838546,-1.9696116286814878,-0.8863883179127505,2.020000457763672,2.8845898145745283,-49.46022542603146,0.5416116553843675,9,0.9800004959106445,1.7799997329711914,3.659999370574951,3.839999198913574,0.7199993133544922,0,0.0516605252622222,1.0000045413157554,17.149999618530273,1.0,17.639999389648438,1.6875044703526214,17.860000610351562,0.0516605252622222 2381,2007-09-11,16.770000457763672,16.920000076293945,16.389999389648438,16.389999389648438,701900.0,0.03136532728800012,-1.7894694574110326,-0.5135151157425903,35.638314331731195,43.84280245803086,0.7769505689696707,0.8536071272542358,2.8343495606469915,3.117706566223724,31.478945454698536,0.6599998474121094,-0.41071788706694434,-0.8189997673034668,-1.8544127863982922,0.21641325179135862,-1.3367062768508795,-0.3012932577560541,1.4684002304077133,28.78787003053685,-21.219881750496725,0.517706509547412,9,0.4700002670288086,1.2699995040893555,2.9924988746643066,3.3299989700317383,0.26000022888183594,1,0.01729272512001989,-1.3255849026474482,16.260000228881836,1.0000045413157554,17.149999618530273,1.0,17.639999389648438,0.01729272512001989 2382,2007-09-12,16.629999160766598,17.0,16.549999237060547,17.0,330200.0,-0.008348318018814416,1.432431039193348,-0.9736836821763885,34.02061703633787,43.17842552662362,0.8565280659121548,0.9252721570538647,2.879966372632534,3.2455937272006246,31.90964473394989,0.4500007629394531,-0.3894897675942204,-0.8855010032653858,-1.9754452097148167,0.20444320318404507,-1.4304731064901013,-0.3405289000406704,1.5676335289001493,24.431750449202504,-22.754383193500637,0.5449721032247152,9,0.6100015640258825,1.2800016403198278,3.1300005912780797,3.470000267028812,0.370000839233402,2,0.0402886416178907,-1.7894694574110326,16.770000457763672,-1.3255849026474482,16.260000228881836,1.0000045413157554,17.149999618530273,0.0402886416178907 2383,2007-09-13,16.709999084472653,16.790000915527347,16.5,16.569999694824222,447700.0,0.004810578938259313,-1.0714441416893987,-0.3783758705480036,34.02061703633787,43.27492158566675,0.7311362345572654,0.8851406145544694,2.714881691312751,3.1562169442438837,31.564360007483238,0.2900009155273473,-0.37595083947200436,-0.8020009994506871,-1.9022904129846054,0.29828841408323115,-1.3521457062176445,-0.2518562926837298,1.4476809666595472,30.177439997471705,-16.4701253688246,0.5501447067669586,9,0.5300016403198278,1.200001716613773,3.050000667572025,3.3900003433227575,0.24000167846680043,3,0.03291449279134051,1.432431039193348,16.629999160766598,-1.7894694574110326,16.770000457763672,-1.3255849026474482,16.260000228881836,0.03291449279134051 2384,2007-09-14,16.290000915527347,16.700000762939453,16.030000686645508,16.700000762939453,517900.0,-0.02513454170895668,2.2682942714390717,-2.928583106267153,30.841140237277614,41.85971589155252,1.0814419901640662,1.300956667543545,3.0351009435661105,3.560189253425012,31.63535988520688,0.6799983978271449,-0.34117708810543945,-1.1769991874694803,-2.3995610413406574,0.045562666401696816,-1.7882801144050688,-0.5657182605338917,1.8285255498409967,22.22224033569364,-20.503581340777686,0.6112809269355883,9,0.8649997711181605,1.2249994277954066,3.5824990272521937,3.809998512268063,0.3199996948242152,4,0.050951496443128796,-1.0714441416893987,16.709999084472653,1.432431039193348,16.629999160766598,-1.7894694574110326,16.770000457763672,0.050951496443128796 2385,2007-09-17,15.729999542236328,16.170000076293945,15.729999542236328,16.010000228881836,554500.0,-0.034377000725471785,-2.1428532503184585,0.6829287581760217,27.272738020362908,39.26039169203915,1.4033752612680352,1.7913457508360864,3.479021816481506,4.10106500842052,32.54003574614013,0.5600013732910192,-0.3559742651222386,-1.634500503540039,-3.0715075840033776,-0.19749342307670226,-2.3530040437717084,-0.9159969633083698,2.304985891983101,0.0,-39.14588618017732,0.7185035402316686,9,1.2250003814697266,1.635000228881836,3.7250008583068848,4.065000534057617,1.4099998474121094,0,0.0686586112609966,2.2682942714390717,16.290000915527347,-1.0714441416893987,16.709999084472653,1.432431039193348,16.629999160766598,0.0686586112609966 2386,2007-09-18,16.0,16.09000015258789,15.68000030517578,15.729999542236328,333400.0,0.017164683129119007,-1.216221789201271,-0.9642849844347109,33.33334666210288,35.20266166085324,0.889908277316465,1.4508131333433028,3.1033563105292323,3.8132349824536718,33.28119788650649,0.40999984741211115,-0.340081992676474,-1.2725000381469727,-2.8131888386141135,0.26818876232016997,-2.042844438380545,-0.5021556379134005,1.8966862807004432,24.24240672774047,-14.056606743711608,0.7703444002335711,9,0.8199996948242188,1.265000343322754,3.3575000762939453,3.7950000762939453,0.8899993896484375,1,0.06124997138977051,-2.1428532503184585,15.729999542236328,2.2682942714390717,16.290000915527347,-1.0714441416893987,16.709999084472653,0.06124997138977051 2387,2007-09-19,16.940000534057614,16.940000534057614,16.479999542236328,16.700000762939453,640800.0,0.05875003337860085,2.833345254273741,0.8888865341414695,45.09804988205724,33.66986251520524,-0.21715439798412817,0.46287394065249643,2.0703036098082173,2.8651208143503197,33.48359751030032,0.9400005340576136,-0.40550736230979467,-0.28699951171875426,-1.8095198385743672,1.2355208151368586,-1.0482596751465607,0.4742606517090522,0.7793508686008579,100.0,58.41525058695756,0.7612601634278061,9,-0.15500068664550426,0.32499980926514027,2.4174995422363317,2.8549995422363317,0.059999465942386365,2,0.005312877789286352,-1.216221789201271,16.0,-2.1428532503184585,15.729999542236328,2.2682942714390717,16.290000915527347,0.005312877789286352 2388,2007-09-20,16.579999923706055,17.0,16.520000457763672,17.0,309300.0,-0.02125151115714452,1.2857116906826036,-1.7500019868234131,42.59260507990149,34.287147853301285,-0.02606855376825834,0.760254332325772,2.314386547121817,3.208804426283848,33.51911253847566,0.4799995422363281,-0.5266653970345487,-0.5825000762939467,-2.099614908119566,0.9346147555316726,-1.3410574922067546,0.17605733961886116,0.9762033911538026,68.18180504580532,23.958736362267345,0.7585574159128095,9,-0.1399993896484375,0.5600004196166992,2.757500171661377,3.2150001525878906,0.129999160766598,3,0.025331729687973592,2.833345254273741,16.940000534057614,-1.216221789201271,16.0,-2.1428532503184585,15.729999542236328,0.025331729687973592 2389,2007-09-21,16.639999389648438,16.84000015258789,16.420000076293945,16.520000457763672,374600.0,0.003618785658532797,-1.625002980235081,-0.2857116906826036,35.29411338911089,35.345726852802215,-0.1855298885311889,0.6293477902643332,2.14580321442358,3.129797110857396,33.59274284666318,0.4200000762939453,-0.7028835053898455,-0.45700054168701243,-1.9437718204388403,1.0297707370648173,-1.2003861810629282,0.2863850976889033,0.7661076844366939,72.72722018322114,33.9693587771864,0.7433856393759145,9,-0.2999992370605469,0.5000009536743164,2.1800003051757812,2.685000419616699,0.1500015258789098,4,0.0186298909051561,1.2857116906826036,16.579999923706055,2.833345254273741,16.940000534057614,-1.216221789201271,16.0,0.0186298909051561 2390,2007-09-24,16.549999237060547,16.709999084472653,16.450000762939453,16.680000305175778,409900.0,-0.005408663214487741,1.7368442186841857,-1.0833518771656252,34.96240695852197,35.270626033556745,-0.05595120744871096,0.6436616580371215,2.1181321523616816,3.1992348243690323,33.78122102171562,0.2599983215331996,-0.8396409099784101,-0.4780006408691406,-1.9296727770512376,0.9736714953129546,-1.2038367089601891,0.24783542722190788,0.7180192955118372,65.90902522902643,31.99656783245895,0.7258360680910477,9,-0.20999908447265625,0.590001106262207,2.1650009155273438,2.6700010299682617,-0.009998321533199572,0,0.0036254607889438795,-1.625002980235081,16.639999389648438,1.2857116906826036,16.579999923706055,2.833345254273741,16.940000534057614,0.0036254607889438795 2391,2007-09-25,16.0,16.5,15.880000114440918,16.5,555200.0,-0.033232583831721785,1.4799995422363281,3.8461222453711548,33.333333333333314,35.19426117766735,0.4172112680789617,1.0979489037330694,2.55615003764758,3.7266218731562972,34.12037881764542,0.6699991226196289,-0.8964773606014163,-0.931499862670897,-2.3872945182650227,0.5242947929232287,-1.6593971904679599,-0.20360253487383417,1.140977074380654,10.714276591124868,-19.170490921279804,0.7278973277970633,9,0.3400001525878906,0.9800004959106445,2.597500801086426,3.2200002670288086,0.6100006103515625,1,0.07124996185302734,1.7368442186841857,16.549999237060547,-1.625002980235081,16.639999389648438,1.2857116906826036,16.579999923706055,0.07124996185302734 2392,2007-09-26,16.350000381469727,16.440000534057614,16.030000686645508,16.059999465942386,447200.0,0.02187502384185791,-1.3428664850136036,-0.5800018310546804,38.70403866806293,35.714641358970134,0.026056299199197497,0.6854300511835874,2.1146245183012695,3.3574116656639674,33.96272813356372,0.44000053405761363,-0.8213769645865199,-0.519499492645263,-1.962777553877718,0.923778568587192,-1.2411385232614904,0.2021395379709645,0.6740985513745379,41.96431384403166,10.952505447427502,0.7216390306162274,9,-0.010000228881835938,0.630000114440918,2.2250003814697266,2.869999885559082,0.35000038146972656,2,0.03302746150334768,1.4799995422363281,16.0,1.7368442186841857,16.549999237060547,-1.625002980235081,16.639999389648438,0.03302746150334768 2393,2007-09-27,16.719999313354492,16.799999237060547,16.450000762939453,16.5,745700.0,0.02262990356282213,-1.1875055879740837,0.7586159269685184,46.15384352917493,37.416052835847616,-0.38261050469326463,0.2685558472543548,1.6506771425130005,2.970159411547577,33.63259232892767,0.4499988555908203,-0.8049592310260252,-0.11100053787231445,-1.5253763667251405,1.3033752909805099,-0.8181884522987275,0.5961873765540986,0.19657172927629318,87.49991307656315,51.37982139626446,0.7071879144264124,9,-0.37999916076660156,0.26000118255615234,1.6375012397766113,2.5000009536743164,-0.18999862670898438,3,0.016746453238300596,-1.3428664850136036,16.350000381469727,1.4799995422363281,16.0,1.7368442186841857,16.549999237060547,0.016746453238300596 2394,2007-09-28,16.719999313354492,16.899999618530273,16.610000610351562,16.799999237060547,294500.0,0.0,1.0714164072451822,-0.36363715179941564,54.89360648725688,40.48503822105806,-0.35224286668903915,0.22163788323826594,1.5531798137545358,2.9543675775434295,33.21739982630458,0.28999900817871094,-0.7682887661041491,-0.07400054931640554,-1.457473013488098,1.309471914855287,-0.76573678140225,0.6177356827694389,-1.0399990081787127,82.35290267748869,40.292579491413015,0.6917362320858459,9,-0.37999916076660156,0.26000118255615234,1.6375012397766113,2.5000009536743164,-0.7999992370605469,4,-0.0005980998380694658,-1.1875055879740837,16.719999313354492,-1.3428664850136036,16.350000381469727,1.4799995422363281,16.0,-0.0005980998380694658 2395,2007-10-01,17.360000610351562,17.360000610351562,16.729999542236328,16.790000915527347,373400.0,0.03827759110527551,1.210531247072051,-7.1250029802350365,56.1076597196554,43.01551744967501,-0.8232909431681428,-0.509874707791262,0.8127260084085961,2.2999003099689688,33.36023120422153,0.6400012969970703,-0.7208249132497215,0.6075007438659661,-0.6430633611868792,1.8580648489188114,-0.017781308660456574,1.2327827963923887,-1.655600318908693,100.0,53.93672510744888,0.6252820525264228,10,-0.7400002479553223,-0.38000011444091797,0.9600000381469727,1.859999656677246,-1.3100013732910156,0,-0.032834082648841134,1.0714164072451822,16.719999313354492,-1.1875055879740837,16.719999313354492,-1.3428664850136036,16.350000381469727,-0.032834082648841134 2396,2007-10-02,17.81999969482422,17.860000610351562,17.5,17.6200008392334,516800.0,0.02649764218316708,1.5714266251592293,0.35087537310436434,61.553404099059236,44.843890140453,-1.1152542766279723,-1.0496819095425174,0.2687660747549714,1.8276838418796046,33.3626874488801,0.5,-0.6004609899337119,1.083999824523925,-0.0956237182867028,2.2636233673345547,0.49418805311860936,1.6738115959292408,-2.049375390625002,97.81415753032736,46.98989604618322,0.5898117714053146,10,-0.9499993324279785,-0.8399991989135742,0.46250104904174805,1.4000005722045898,-1.9499998092651367,1,-0.07182933789099022,1.210531247072051,17.360000610351562,1.0714164072451822,16.719999313354492,-1.1875055879740837,16.719999313354492,-0.07182933789099022 2397,2007-10-03,17.5,18.049999237060547,17.209999084472653,17.950000762939453,517600.0,-0.01795733447274761,1.58462495525052,-2.2500166893960345,57.32839522249812,46.48120015629707,-0.790605529093181,-0.7990005866627286,0.5174086237565874,2.131126166908018,33.395813063919,0.8400001525878942,-0.398551570344587,0.7820001602172866,-0.3347167478522586,1.8987170682868317,0.22364170618251222,1.340358614252061,-1.6040131174316432,65.6250149011754,11.685551475245347,0.5583584540347728,10,-0.5350003242492676,-0.5199995040893555,0.7150006294250488,1.7200002670288086,-1.989999771118164,2,-0.05085710797991072,1.5714266251592293,17.81999969482422,1.210531247072051,17.360000610351562,1.0714164072451822,16.719999313354492,-0.05085710797991072 2398,2007-10-04,17.319999694824222,17.510000228881836,17.25,17.5,386900.0,-0.010285731724330116,1.5999923706345724,0.3999999999999921,59.999985185646096,49.226297022578756,-0.5527219929728808,-0.6790165895917859,0.6576282729862122,2.274872351923797,33.24856625473742,0.26000022888183594,-0.24459294660289643,0.6179998397827191,-0.4512566422677473,1.6872563218331855,0.08337159875748767,1.1526280808079505,-1.2516918238964898,49.305538998694246,-8.288784980937557,0.534628241025233,10,-0.3550000190734899,-0.33999919891357777,0.7375006675720179,1.9000005722045863,-2.289999961853029,3,-0.03579670570491089,1.58462495525052,17.5,1.5714266251592293,17.81999969482422,1.210531247072051,17.360000610351562,-0.03579670570491089 2399,2007-10-05,17.120000839233402,17.440000534057614,16.979999542236328,17.440000534057614,616200.0,-0.011547278239882774,1.8750089407052846,1.7777730682829609,64.50941111494711,52.509297484403774,-0.310083100224098,-0.5073947952078903,0.8198603399619522,2.4348506232473532,32.6914287093063,0.4600009918212855,-0.22368066595714353,0.41950092315674326,-0.6471905484698581,1.4861923947833446,-0.11384481265655921,0.9528466589700457,-0.8931576590150456,29.545559633558057,-33.87444545581257,0.5333457358133009,10,-0.15500116348266957,-0.14000034332275746,1.0999999046325648,2.0999994277954066,-2.5600004196167028,4,-0.034462624045894175,1.5999923706345724,17.319999694824222,1.58462495525052,17.5,1.5714266251592293,17.81999969482422,-0.034462624045894175 2400,2007-10-08,17.100000381469727,17.350000381469727,16.989999771118164,17.25,412800.0,-0.001168250980329466,1.0571441027569333,0.46874925494124015,62.11454429272012,55.70720981322453,-0.2278178656203238,-0.44400114911508837,0.7872206167649125,2.417501340108217,31.39218414153565,0.3600006103515625,-0.15306934449835552,0.35750045776367045,-0.702288641305973,1.4172895568333157,-0.17239409177115306,0.887395007298494,-0.7273047167039941,11.215034902707366,-54.799424459579534,0.5298945495348223,10,-0.06000041961669922,-0.11999988555908203,1.007500171661377,2.119999885559082,-2.530000686645506,0,-0.0690058642603587,1.8750089407052846,17.120000839233402,1.5999923706345724,17.319999694824222,1.58462495525052,17.5,-0.0690058642603587 2401,2007-10-09,17.059999465942386,17.180000305175778,16.850000381469727,17.0,470200.0,-0.00233923477397624,1.1999910990736964,-0.39999745686204574,51.64833725283072,57.14546521153206,-0.024187103175432156,-0.40175865046609616,0.7337009690948939,2.4189020288466416,30.090772019432833,0.32999992370605113,-0.04074428442672584,0.30299959182739755,-0.7662668707156826,1.3722660543704777,-0.23163363944414428,0.8376328230989394,-0.5531195153930675,17.499940395298676,-42.38907678087914,0.5346332312715404,10,0.19000053405761363,-0.07999897003174183,1.060001373291012,2.1600008010864222,-1.3699998855590856,1,-0.05920282886867301,1.0571441027569333,17.100000381469727,1.8750089407052846,17.120000839233402,1.5999923706345724,17.319999694824222,-0.05920282886867301 2402,2007-10-10,17.299999237060547,17.389999389648438,17.149999618530273,17.219999313354492,390300.0,0.014067982334775797,-1.181822910796494,1.3333439298088665,60.227267185516304,58.70917895112555,-0.12880302034593072,-0.6208198106967338,0.4297329917676933,2.1499280157027343,28.73606717412902,0.32999992370605113,0.09477637376167536,0.5094993591308601,-0.5847050160322276,1.603703734293946,-0.037602828450683745,1.056601546712404,-0.6696697435903296,68.18166054966332,8.955732362997693,0.5471021875815432,10,0.030000686645507812,-0.3699989318847656,0.8400015830993652,1.9200010299682617,-2.089999198913574,2,-0.08265892569741162,1.1999910990736964,17.059999465942386,1.0571441027569333,17.100000381469727,1.8750089407052846,17.120000839233402,-0.08265892569741162 2403,2007-10-11,17.260000228881836,17.379999160766598,17.170000076293945,17.350000381469727,471100.0,-0.002312081499577401,1.8000305180438787,-1.125002980235081,58.8571596729604,59.14957374953705,-0.004637104023558436,-0.5665507542045596,0.39688779542226627,2.1652161697815586,27.26515311947213,0.2099990844726527,0.29887209456170183,0.44200029373168803,-0.6711668718797412,1.555167459343119,-0.1145832890740266,0.9985838765374027,-0.5160971559243919,69.49148158924167,11.478768225192042,0.5565835828057153,10,0.12999916076660156,-0.3950004577636719,0.7825002670288086,1.9600000381469727,-2.460000038146971,3,-0.10139049691735558,-1.181822910796494,17.299999237060547,1.1999910990736964,17.059999465942386,1.0571441027569333,17.100000381469727,-0.10139049691735558 2404,2007-10-12,17.120000839233402,17.200000762939453,17.030000686645508,17.120000839233402,205100.0,-0.008111204391189286,1.1250029802351753,-0.0,58.02819761866008,59.36296684942646,0.221346434221541,-0.3807003150279762,0.4776780194390078,2.274968964086554,25.40194528503841,0.22999954223632812,0.45171856697920987,0.26050090789795277,-0.8314694981021304,1.352471313898036,-0.28548429510208706,0.8064861108979926,-0.27161007314770913,50.00017660667992,-6.723977435202237,0.5459852030000413,10,0.32999897003173473,-0.2550010681152379,0.9224996566772425,2.0999994277954066,-3.5100011825561577,4,-0.12207949788604067,1.8000305180438787,17.260000228881836,-1.181822910796494,17.299999237060547,1.1999910990736964,17.059999465942386,-0.12207949788604067 2405,2007-10-15,16.809999465942386,17.299999237060547,16.75,17.149999618530273,681100.0,-0.018107555963466693,-1.3913057900585475,-100.0,62.23564345367312,59.438771222161336,0.4974362881892347,0.015136556354914177,0.7317066995986146,2.5475045470433813,23.355461439800624,0.5499992370605469,0.524601097710633,-0.10350046157836701,-1.0585156084787712,0.8515146853220372,-0.5810080350285709,0.3740071118718369,1.2399997711181605,9.37492549412353,-50.97280510028689,0.47750757345020245,10,0.5900001525878871,0.0550003051757777,1.175000667572018,2.4100008010864222,-2.9299993515014684,0,-0.13384884698445465,1.1250029802351753,17.120000839233402,1.8000305180438787,17.260000228881836,-1.181822910796494,17.299999237060547,-0.13384884698445465 2406,2007-10-16,16.979999542236328,17.010000228881836,16.799999237060547,16.809999465942386,352300.0,0.010113032819445866,-1.2105305425889674,-0.4999999999999948,60.063887055680624,59.742714759181624,0.21875609764956394,-0.08187790848521104,0.49785105677807096,2.34671436557673,21.160610612786563,0.21000099182128906,0.5512838448788351,0.017499637603759055,-0.8352576607965752,0.8702569360040933,-0.40887901159640805,0.44387828680392616,1.043999710083007,35.93746274706149,-25.631224454790754,0.4263786492001667,10,0.15000057220458984,-0.11499977111816406,0.6600008010864258,2.070000648498535,-3.8799991607666016,1,-0.14193167917451555,-1.3913057900585475,16.809999465942386,1.1250029802351753,17.120000839233402,1.8000305180438787,17.260000228881836,-0.14193167917451555 2407,2007-10-17,17.030000686645508,17.120000839233402,16.850000381469727,16.950000762939453,988300.0,0.0029447082306925942,1.076924769834545,0.4705875753121978,55.51603597488548,59.24449818020822,0.10624742643960516,-0.13153460119365334,0.38616021787353816,2.263506216763986,20.42019398961869,0.2700004577636754,0.5241278214927085,0.06300077438354634,-0.790206355389536,0.9162079041566287,-0.3636027905029948,0.4896043392700875,0.968518580627439,44.44461264119722,-13.272069637246517,0.42660356488654194,10,0.06499958038330078,-0.16500091552734375,0.6099996566772461,2.0199995040893555,-3.840001106262207,2,-0.07868473589158465,-1.2105305425889674,16.979999542236328,-1.3913057900585475,16.809999465942386,1.1250029802351753,17.120000839233402,-0.07868473589158465 2408,2007-10-18,17.0,17.200000762939453,16.950000762939453,17.170000076293945,300400.0,-0.0017616374301754334,1.1738993423835073,-2.125002980235081,54.929585978042695,58.180073164996614,0.09619893269450941,-0.0721546414771268,0.3589758522965525,2.255477184945107,19.682778085520628,0.25,0.4190962568439538,0.012000083923339844,-0.8215492631270109,0.8455494309736906,-0.40477458960183554,0.42877475744851523,0.9735488819274885,45.45460850748029,-8.767955767381281,0.41677467352517467,10,0.06999969482421875,-0.13500022888183594,0.5750007629394531,2.0500001907348633,-3.369999885559082,3,-0.10529411540311928,1.076924769834545,17.030000686645508,-1.2105305425889674,16.979999542236328,-1.3913057900585475,16.809999465942386,-0.10529411540311928 2409,2007-10-19,16.950000762939453,17.180000305175778,16.920000076293945,17.0,155700.0,-0.002941131591796875,-3.7272506588985346,0.2941130271853157,40.88889227973085,55.821667385775584,0.13359683075120188,0.0023820434068753116,0.3738861254565897,2.2642151338447682,18.82007014675709,0.2600002288818324,0.3543821598072405,-0.05349922180175781,-0.8711796339588993,0.7641811903553837,-0.46233942788033033,0.3553409842768147,0.9990771413494848,36.363825522440855,-11.56967606985961,0.40884020607857124,10,0.11999893188476562,-0.08500099182128906,0.625,2.09999942779541,-3.2700004577636737,4,-0.12684368586610828,1.1738993423835073,17.0,1.076924769834545,17.030000686645508,-1.2105305425889674,16.979999542236328,-0.12684368586610828 2410,2007-10-22,16.610000610351562,16.75,16.5,16.680000305175778,357617.0,-0.02005900514950354,1.380962761126249,1.4000152590218256,21.59627986610937,52.48254989836211,0.4434103162566245,0.3658659672606106,0.6612278066111408,2.5619950670457143,18.152001282337867,0.4500007629394531,0.2744019836975937,-0.39649944305419993,-1.2075877034575058,0.4145888173491059,-0.8020435732558511,0.009044687147451214,1.315095735851596,15.714355780077494,-24.83928034999798,0.40554413020165264,10,0.33499908447265625,0.25499916076660156,0.7249999046325684,2.354999542236328,-3.010000228881836,0,-0.18061413867767584,-3.7272506588985346,16.950000762939453,1.1738993423835073,17.0,1.076924769834545,17.030000686645508,-0.18061413867767584 2411,2007-10-23,17.139999389648438,17.149999618530273,16.700000762939453,16.790000915527347,383000.0,0.031908414197563184,1.4324332683801924,-5.000000000000203,42.30767976759688,50.49148462970438,-0.08274902564098241,-0.07836574278103114,0.08203161293403838,1.9962614694407748,16.551429837350142,0.5399990081787109,0.19524688709550375,0.07649936676025249,-0.5827912526706847,0.7357899861911896,-0.25314594295521786,0.40614467647572283,0.7280931027065947,91.42838458646003,51.813520232236215,0.3296453097154693,10,-0.19999980926513672,-0.27499961853027344,0.020000457763671875,1.6750001907348633,-3.219999313354492,1,-0.19019833088070992,1.380962761126249,16.610000610351562,-3.7272506588985346,16.950000762939453,1.1738993423835073,17.0,-0.19019833088070992 2412,2007-10-24,16.889999389648438,17.239999771118164,16.809999465942386,17.239999771118164,229400.0,-0.014585764813444868,1.4571419229322797,-1.000005449591291,41.07883127798687,48.516114808040655,0.11507804252797627,0.22573758495779828,0.299869469018482,2.2133406141432843,14.797701961703439,0.4300003051757777,0.1260676495792339,-0.20050058364868306,-0.7756152832602794,0.3746141159629133,-0.48805793345448123,0.0870567661571151,0.9233694030123942,52.702636523675615,13.722298223229643,0.28755734980579856,10,0.010000228881835938,0.07500028610229492,0.15250062942504883,1.9000005722045898,-3.069999694824217,2,-0.22439308141725156,1.4324332683801924,17.139999389648438,1.380962761126249,16.610000610351562,-3.7272506588985346,16.950000762939453,-0.22439308141725156 2413,2007-10-25,17.0,17.190000534057614,16.899999618530273,17.0,427200.0,0.006512765797906495,-1.8999980926586075,-0.0,47.41377680254589,47.3367347173613,-0.03987546331352476,0.14523579195953573,0.2008758637311665,2.071522922906219,13.665903420262438,0.30000114440917613,0.12120532927724526,-0.10450000762939382,-0.6547334214576281,0.4457334061988405,-0.37961671454351276,0.17061669928472512,0.7608340409543999,67.5675884662077,26.262203913191385,0.2751167069141178,10,-0.10000038146972656,-0.03500032424926758,0.02500009536743164,1.7899999618530273,-2.6700000762939453,3,-0.2241176717421588,1.4571419229322797,16.889999389648438,1.4324332683801924,17.139999389648438,1.380962761126249,16.610000610351562,-0.2241176717421588 2414,2007-10-26,16.709999084472653,17.100000381469727,16.559999465942386,17.0,309300.0,-0.017058877383961613,1.2040778195576378,-100.0,42.47102342060234,45.140665824797885,0.20769151769323457,0.45792727132221245,0.485523346215988,2.327537727940676,12.87371758394491,0.5400009155273402,0.0512956457276843,-0.3940009117126486,-0.945721672564666,0.15771984913936876,-0.6698612921386555,-0.1181405312866417,1.00040159484357,28.37826343585717,-16.042110634108674,0.27586038042600836,10,0.16000080108642933,0.2550005912780797,0.08000135421753285,2.0800008773803746,-2.879999160766598,4,-0.18432071446932308,-1.8999980926586075,17.0,1.4571419229322797,16.889999389648438,1.4324332683801924,17.139999389648438,-0.18432071446932308 2415,2007-10-29,16.790000915527347,16.940000534057614,16.709999084472653,16.809999465942386,166100.0,0.004787662204543963,-1.555540249859398,0.06896030096550913,44.866953518038926,43.45211765394881,0.13919210207748733,0.35103049548274967,0.3819669558254084,2.213350609148023,12.879518876159096,0.23000144958496094,-0.012773820838166472,-0.2854990959167445,-0.8404185620287059,0.2694203701952169,-0.5629588289727252,-0.008039362860763788,0.871983736616226,33.82372740634379,-13.423496407511621,0.27745973305598154,10,0.07999897003173473,0.17499876022338512,-0.05000066757202504,1.99999904632568,-2.75000095367432,0,-0.18522932940852,1.2040778195576378,16.709999084472653,-1.8999980926586075,17.0,1.4571419229322797,16.889999389648438,-0.18522932940852 2416,2007-10-30,16.540000915527347,16.799999237060547,16.530000686645508,16.799999237060547,247100.0,-0.014889814554375658,1.0769253341549658,13.000858369098534,35.60610986603791,41.23990364185464,0.3578459813825532,0.5272518753798003,0.603087472610234,2.4299192691723555,13.801270506145851,0.26999855041503906,-0.0741797363153971,-0.47149915695190003,-0.9556161122224331,0.012617798318633078,-0.7135576345871648,-0.22944067931663525,1.0755043505304833,1.408484757310222,-41.40651142753633,0.24205847763526608,10,0.32999897003173473,0.4249987602233851,0.19999933242797496,2.24999904632568,-2.1900005340576207,1,-0.17775092934230863,-1.555540249859398,16.790000915527347,1.2040778195576378,16.709999084472653,-1.8999980926586075,17.0,-0.17775092934230863 2417,2007-10-31,16.610000610351562,16.680000305175778,16.5,16.540000915527347,259100.0,0.004232145764786477,-1.3999796551548278,-0.26923133353873147,37.8277402380682,39.339698559635245,0.24809365762546065,0.4080793876581339,0.5041038781677116,2.3255978572206892,14.397704454008906,0.1800003051757777,-0.12903688028195148,-0.3569994926452651,-0.8149626073468959,0.10096362205636567,-0.5859810499960822,-0.12801793529444794,0.9608844450639538,15.942105103121222,-22.527796495216514,0.22898155735081552,10,0.25999927520751953,0.42999935150146484,0.04999971389770508,2.074999809265133,-2.210000991821289,2,-0.16195065835104028,1.0769253341549658,16.540000915527347,-1.555540249859398,16.790000915527347,1.2040778195576378,16.709999084472653,-0.16195065835104028 2418,2007-11-01,16.700000762939453,16.920000076293945,16.620000839233402,16.75,264100.0,0.0054184316243675035,-1.8571480472298538,-0.7142779291553496,41.984745606007934,39.461460040332696,0.12411546653778771,0.28379944203654617,0.3849232771953197,2.1993751772172843,14.811875772536553,0.3099994659423828,-0.18617668502641038,-0.23599939346313548,-0.6769740366088719,0.20497524968260095,-0.4564867150360037,-0.015512071890267265,0.8280488902594421,33.3334392970789,-3.5260273222968834,0.22048732157286774,11,0.1699991226196289,0.5499992370605469,-0.04000043869018555,1.9399995803833008,-1.890000343322754,3,-0.1724551459007424,-1.3999796551548278,16.610000610351562,1.0769253341549658,16.540000915527347,-1.555540249859398,16.790000915527347,-0.1724551459007424 2419,2007-11-02,16.530000686645508,16.600000381469727,16.450000762939453,16.600000381469727,175200.0,-0.010179644822005507,3.285722070844687,1.4000152590218966,44.35487096188685,41.99019238430797,0.2550996710578133,0.4293445656870958,0.5205868205041426,2.3308383948419724,14.991123509392118,0.25,-0.23504667458829331,-0.37649946212768626,-0.8437991697810396,0.09080024552566712,-0.610149315954363,-0.14284960830100957,0.9569269804254326,16.326522668265326,-23.017743667770887,0.233649853826677,11,0.3149995803833008,0.7199993133544922,0.12999963760375977,1.984999656677246,-1.2500009536743146,4,-0.13309138968861756,-1.8571480472298538,16.700000762939453,-1.3999796551548278,16.610000610351562,1.0769253341549658,16.540000915527347,-0.13309138968861756 2420,2007-11-05,15.920000076293945,16.479999542236328,15.800000190734865,16.399999618530273,495200.0,-0.03690263672187133,1.1249999999999944,6.85716621253406,31.849348399625626,40.828155565644494,0.8458844679018682,0.9975549958305052,1.0890994657344528,2.895170377461419,15.53798147842958,0.7300004959106428,-0.2995119535118178,-0.9275000572204597,-1.560516702317745,-0.2944834121231743,-1.2440083797691024,-0.610991734671817,1.504711976529105,10.714276591124726,-27.860450549289315,0.31650832254864286,11,0.5999999046325684,1.0049996376037598,0.7400002479553223,2.5950002670288086,-1.3199996948242188,0,-0.1312814159906981,3.285722070844687,16.530000686645508,-1.8571480472298538,16.700000762939453,-1.3999796551548278,16.610000610351562,-0.1312814159906981 2421,2007-11-06,16.049999237060547,16.200000762939453,15.979999542236328,15.979999542236328,161200.0,0.008165776390929746,-5.285776566757493,-0.1458328366274865,33.6666528913798,40.00458018935482,0.6090577241109756,0.8305944959285796,0.9182675494859573,2.7175594692815928,15.919430402130253,0.2800006866455078,-0.3193990272597276,-0.7470008850097649,-1.4641912417497451,-0.029810528269784697,-1.1055960633797532,-0.3884057066397766,1.2447358667954482,22.321345702717423,-14.870141929691101,0.3585951783699898,11,0.44500112533569336,0.8750004768371582,0.7500011920928955,2.465001106262207,-1.9299993515014648,1,-0.12523360565440367,1.1249999999999944,15.920000076293945,3.285722070844687,16.530000686645508,-1.8571480472298538,16.700000762939453,-0.12523360565440367 2422,2007-11-07,15.869999885559082,16.25,15.75,16.180000305175778,273500.0,-0.011214913399237636,1.2222231641231809,-4.4285967302451805,32.06349350517637,38.29899315631377,0.7030920248059509,0.9464962474116803,1.0654615524442228,2.850333093305448,16.829806838241275,0.5,-0.27032136223471426,-0.8555002689361579,-1.6432079302581037,-0.06779260761421213,-1.2493540995971308,-0.46164643827518503,1.3051564252472225,10.256399806330768,-24.82037525501459,0.3938538306609726,11,0.5550003051757812,1.0299997329711914,1.0550005435943604,2.570000648498535,-2.1899995803833026,2,-0.0957781672999557,-5.285776566757493,16.049999237060547,1.1249999999999944,15.920000076293945,3.285722070844687,16.530000686645508,-0.0957781672999557 2423,2007-11-08,15.510000228881836,15.68000030517578,15.399999618530273,15.68000030517578,380300.0,-0.022684288549039477,2.2941242468781686,0.5483866005863557,29.19074969253664,36.82340718652869,0.9269913035357611,1.2318243760000342,1.3910200623008038,3.166921050549014,17.94611298382915,0.4700002670288086,-0.3261659179789227,-1.127999925613402,-2.044046430781652,-0.21195342044515186,-1.5860231781975251,-0.6699766730292787,1.5226404508438378,9.166711701258532,-24.68366737545647,0.45802325258412496,11,0.6599998474121094,0.9449996948242188,1.4624998569488525,2.9200000762939453,-1.810000419616701,3,-0.07156676943721652,1.2222231641231809,15.869999885559082,-5.285776566757493,16.049999237060547,1.1249999999999944,15.920000076293945,-0.07156676943721652 2424,2007-11-09,15.029999732971193,15.869999885559082,15.0,15.5,451200.0,-0.030947807145535244,-2.283020090149259,2.7647062123439246,28.05555150832815,34.955473629894165,1.2780201066394863,1.6308326446858228,1.8312588216214447,3.5993199230159494,19.06296069933877,0.869999885559082,-0.378907979439731,-1.5035003662109343,-2.638666123879622,-0.36833460854224676,-2.071083245045278,-0.9359174873765905,1.8067240194110337,2.0270096114937033,-32.70809759019328,0.5675828788343436,11,0.9300003051757795,1.1900005340576154,1.9425003528594953,3.085000038146971,-2.1799993515014666,4,-0.014637346457956557,2.2941242468781686,15.510000228881836,1.2222231641231809,15.869999885559082,-5.285776566757493,16.049999237060547,-0.014637346457956557 2425,2007-11-12,14.5600004196167,14.970000267028807,14.229999542236328,14.770000457763672,784500.0,-0.031270746620404744,1.426233250108274,0.4468083379495219,13.55935582297343,32.50583429177589,1.5627699567288325,2.0275799336011104,2.231681435293588,4.026005877701017,20.068228120355545,0.8000001907348651,-0.480960856493418,-1.860999727249144,-3.2889891465357977,-0.43301030796248874,-2.574994436892471,-1.1470050176058173,2.0195820074320174,16.336673395891836,-10.763334941230244,0.7139947096433275,11,1.0149993896484375,1.2499990463256836,2.4124996662139893,3.5500001907348633,-1.580000877380371,0,0.049450500865675595,-2.283020090149259,15.029999732971193,2.2941242468781686,15.510000228881836,1.2222231641231809,15.869999885559082,0.049450500865675595 2426,2007-11-13,14.56999969482422,14.619999885559082,14.25,14.5600004196167,976100.0,0.000686763387317546,5.727291643185976,-0.047615587576813286,14.848501662571763,29.952585561165172,1.3901251918539934,1.926547169240548,2.1520766783883882,3.979656567598573,21.127821441941126,0.36999988555908203,-0.5559720063283393,-1.7305004596710187,-3.353317882925177,-0.10768303641685861,-2.5419091712980997,-0.9190917480439396,1.6336494706545128,16.83168690784873,-6.7393689697677175,0.8114087116270797,11,1.0050001144409162,1.2399997711181623,2.4400005340576154,3.540000915527342,-1.8400001525878924,1,0.002059072565125941,1.426233250108274,14.5600004196167,-2.283020090149259,15.029999732971193,2.2941242468781686,15.510000228881836,0.002059072565125941 2427,2007-11-14,15.6899995803833,15.710000038146973,14.84000015258789,14.869999885559082,903000.0,0.07687027515566403,1.0232541118858784,82.00591320933212,34.80278083437868,29.15458947542859,0.1406946677799663,0.7388939550640394,0.9833996585513916,2.8324841258918774,21.631239923288266,1.1400003433227521,-0.6270597369326651,-0.5435005187988295,-2.1500697713318466,1.0630687337341875,-1.3467851450653363,0.259784107467679,0.1978656453766483,89.02437393329514,68.08487910526048,0.8032846262665084,11,-0.27499961853027344,0.11999988555908203,1.4250006675720215,2.4200010299682617,-3.25,2,-0.1000637180887588,5.727291643185976,14.56999969482422,1.426233250108274,14.5600004196167,-2.283020090149259,15.029999732971193,-0.1000637180887588 2428,2007-11-15,15.210000038146973,16.190000534057614,15.100000381469727,15.75,576200.0,-0.030592705868294323,-1.8684241897211284,-0.658536783929884,33.33334039758908,27.929974968284398,0.4326035261335601,1.1361672308285122,1.4152331948255963,3.2747394975114084,22.046761628077338,1.090000152587887,-0.6688725519031564,-0.9340000629425056,-2.5600953478401323,0.6920952219551211,-1.7470477053913207,-0.12095242049369226,-0.9800004959106445,50.000000000000085,28.762130032644386,0.8130476424488136,11,0.14499950408935547,0.5949993133544904,1.9200000762939453,2.90000057220459,-2.5399999618530273,3,-0.10059169816791091,1.0232541118858784,15.6899995803833,5.727291643185976,14.56999969482422,1.426233250108274,14.5600004196167,-0.10059169816791091 2429,2007-11-16,14.800000190734865,15.329999923706055,14.729999542236328,15.100000381469727,428500.0,-0.02695593993319001,-1.7272652397724193,0.5555559480141464,29.399565890346295,27.657776911697802,0.6385455490875387,1.451241644386334,1.7871062974848169,3.6335298680584796,22.590028520526616,0.6000003814697266,-0.7418580864070705,-1.2364998817443844,-2.921446014136288,0.4484462506475211,-2.078972947940338,-0.39402681554843255,-0.5308006286621119,29.081651023496523,9.04602390773017,0.8424730661959524,11,0.439999580383299,0.9649991989135724,2.3274993896484357,3.1149997711181623,-1.5399999618530291,4,-0.0743243491414517,-1.8684241897211284,15.210000038146973,1.0232541118858784,15.6899995803833,5.727291643185976,14.56999969482422,-0.0743243491414517 2430,2007-11-19,13.609999656677244,15.039999961853027,13.5600004196167,14.899999618530273,726000.0,-0.08040544045415543,-1.1294981403329905,4.299997138978902,24.610030509326705,26.651485535914123,1.6387448054028813,2.534933211120345,2.9530578158321834,4.748115747498778,22.878346394822564,1.4799995422363281,-0.8788326804158473,-2.2765003681182883,-4.255040903749316,-0.2979598324872583,-3.2657706359338032,-1.2872301003027733,2.5800008773803693,1.9011115925815822,-19.644273094783248,0.9892702678155146,11,1.2950005531311053,1.8200001716613787,3.547500133514406,4.305000305175783,-0.21999931335448863,0,-0.05584124132102031,-1.7272652397724193,14.800000190734865,-1.8684241897211284,15.210000038146973,1.0232541118858784,15.6899995803833,-0.05584124132102031 2431,2007-11-20,13.880000114440918,14.300000190734865,13.4399995803833,13.800000190734865,1133400.0,0.019838388286160358,-1.149998450281457,-0.06201544656725143,27.135667956390407,26.103949363826793,1.1494345063907243,2.116703805326715,2.645208585520706,4.408135507432313,24.121494719574088,0.8600006103515643,-1.0227968016013218,-1.843499946594239,-3.9218524855432833,0.23485259235480527,-2.8826762160687593,-0.8043236771197169,2.257400417327876,16.00001387162163,-5.995795596308319,1.0391762694745221,11,0.9349999427795392,1.4599995613098145,3.252499580383301,3.994999885559082,-0.5299997329711914,1,-0.06484153924957237,-1.1294981403329905,13.609999656677244,-1.7272652397724193,14.800000190734865,-1.8684241897211284,15.210000038146973,-0.06484153924957237 2432,2007-11-21,13.100000381469727,13.739999771118164,12.899999618530273,13.520000457763672,656500.0,-0.056195945716143836,-1.0487768569281977,-5.250005960470278,22.97296174962922,25.413084036837073,1.6709017379202802,2.738618358801567,3.382028871966149,5.1073208714447915,25.77554868263001,0.9800004959106445,-1.1070237433503571,-2.4339997291564934,-4.742869779643289,-0.1251296786696976,-3.5884347543998913,-1.2795647039130955,2.9295041122436487,6.079048853620026,-13.884364321552258,1.1544350252433977,11,1.444999694824217,1.9699993133544922,3.8974995613098145,4.679999351501465,0.5,2,-0.028244338050308238,-1.149998450281457,13.880000114440918,-1.1294981403329905,13.609999656677244,-1.7272652397724193,14.800000190734865,-0.028244338050308238 2433,2007-11-22,13.1899995803833,13.59000015258789,12.800000190734865,13.130000114440918,595200.0,0.006870167655939952,-1.1944464312678376,-0.1428558453413018,24.62004105439324,25.031360653066532,1.360246476691204,2.4754667758278686,3.2464267272039677,4.941319683806999,27.54596932795283,0.7899999618530256,-1.2186958654060938,-2.1535005092620843,-4.578851790294525,0.27185077177035666,-3.3661761497783047,-0.9408248687458638,2.651734620819088,15.414997265253735,-4.8015638617402665,1.2126756405162207,11,1.3050007820129395,1.830000400543213,3.7900004386901855,4.590000152587891,0.3400001525878924,3,-0.05686126033812999,-1.0487768569281977,13.100000381469727,-1.149998450281457,13.880000114440918,-1.1294981403329905,13.609999656677244,-0.05686126033812999 2434,2007-11-23,13.630000114440918,13.699999809265135,13.09000015258789,13.199999809265135,761600.0,0.03335864655462184,1.1403508184872446,7.1667355437581755,32.13727739096011,27.095574160620608,0.7831256453084876,1.8897793575029151,2.7785357258230654,4.423112368284649,28.74490022920685,0.6099996566772443,-1.312328351408631,-1.5595000267028816,-4.010515066804437,0.8915150133986742,-2.7850075467536612,-0.33399250665210367,1.968395365924069,37.053571808703076,14.98916840204808,1.2255075200507781,11,0.8650002479553223,1.3899998664855957,3.3374996185302734,4.020000457763672,-0.7100000381469727,4,-0.07043287087942551,-1.1944464312678376,13.1899995803833,-1.0487768569281977,13.100000381469727,-1.149998450281457,13.880000114440918,-0.07043287087942551 2435,2007-11-26,13.68000030517578,14.279999732971193,13.649999618530273,14.0,596300.0,0.003668392539621923,-2.315780755910264,-0.7441848086442764,31.27962342357435,28.92125435628756,0.6651139458562696,1.681026524662716,2.718704313419325,4.290570062024392,29.657225212326754,0.6499996185302752,-1.3713769736557175,-1.3539998054504405,-3.7718669294162606,1.0638673185153813,-2.5629333674333505,-0.1450662434675305,1.6945235520187971,58.66667429606096,35.12142770510384,1.2089335619829107,11,0.8150000572204608,1.3399996757507342,3.287499427795412,3.9700002670288104,-1.110000610351559,0,-0.030701759278107477,1.1403508184872446,13.630000114440918,-1.1944464312678376,13.1899995803833,-1.0487768569281977,13.100000381469727,-0.030701759278107477 2436,2007-11-27,13.600000381469727,13.970000267028807,13.5,13.699999809265135,271400.0,-0.005847947508874296,-2.13333312140583,0.31249850988245226,31.781701297196363,28.585578852156193,0.6627442164592008,1.6121304620267836,2.779036457405688,4.291514823126757,30.361591764533145,0.4700002670288068,-1.3970383253063599,-1.2869997024536133,-3.6766714892248835,1.1026720843176552,-2.4818355958392466,-0.09216380906797816,1.5685615824080728,54.05408366046078,27.637037035285395,1.1948358933856345,11,0.8949999809265137,1.419999599456787,3.304999351501465,3.739999771118164,-1.5500001907348615,1,-0.01544117884239915,-2.315780755910264,13.68000030517578,1.1403508184872446,13.630000114440918,-1.1944464312678376,13.1899995803833,-0.01544117884239915 2437,2007-11-28,13.920000076293945,13.979999542236328,13.5,13.90999984741211,463500.0,0.02352938866532872,6.384656014789384,-0.10000286103932199,37.15670027997049,29.01039661686524,0.07293630100291537,1.1386488170597033,2.4123782372116267,3.8954342359355323,31.04676860195142,0.4799995422363281,-1.3215070773235968,-0.8324999809265137,-3.114215701369414,1.4492157395163847,-1.9733578411479638,0.3083578792949364,1.0590769457324196,75.67569134965566,45.13190786032463,1.1408578602214494,11,0.14499998092651367,1.0999999046325684,2.982499599456787,3.4200000762939453,-1.810000419616701,2,-0.04094825371408872,-2.13333312140583,13.600000381469727,-2.315780755910264,13.68000030517578,1.1403508184872446,13.630000114440918,-0.04094825371408872 2438,2007-11-29,13.81999969482422,14.390000343322756,13.65999984741211,14.390000343322756,445400.0,-0.007183935411036901,1.5614023346590011,-56.99876025176426,39.5869161102881,30.142324419080996,-0.050254924357368225,1.066504150118929,2.4752017536958473,3.9096969148078298,32.14005073577832,0.7300004959106463,-1.265675385913669,-0.7885003089904767,-2.910646893878832,1.3336462758978804,-1.8495736014346544,0.27257298345370096,0.9847511806988241,56.15380270241924,21.093924517256823,1.0610732924441784,11,0.10000038146972479,1.1750006675720197,3.1124999523162824,3.4450006484985334,-1.889999389648441,3,-0.015918908698448586,6.384656014789384,13.920000076293945,-2.13333312140583,13.600000381469727,-2.315780755910264,13.68000030517578,-0.015918908698448586 2439,2007-11-30,14.329999923706055,14.630000114440918,13.899999618530273,13.899999618530273,497100.0,0.03690305645034386,-2.3953487340536896,-0.7543856420312236,48.03418360335361,32.74500809619509,-0.7084354359316283,0.40394509650610644,1.931250142576495,3.3205249658401925,32.84456428064706,0.8100004196166974,-1.3515642142489241,-0.16850004196166957,-2.08985106660322,1.752850982679881,-1.129175554282444,0.7921754703591048,0.3143708970339354,73.45131324315908,34.534999479841346,0.9606755123207752,11,-0.6149997711181641,0.6200003623962402,2.6024997234344482,2.935000419616699,-2.8500003814697266,4,-0.055826950104265194,1.5614023346590011,13.81999969482422,6.384656014789384,13.920000076293945,-2.13333312140583,13.600000381469727,-0.055826950104265194 2440,2007-12-03,13.829999923706055,14.600000381469727,13.770000457763672,14.399999618530273,506100.0,-0.034891835496303925,-1.4058016685187336,-1.3255797448590336,44.16403980040828,34.637049412197086,-0.19438860013397452,0.7792941215228453,2.3936901305185607,3.7347679420193103,32.61605865060717,0.8299999237060547,-1.414733188804762,-0.5640000343322757,-2.3845191083261987,1.2565190396616455,-1.4742595713292364,0.34625950266468486,-1.0299997329711896,29.203530113740424,-11.989716396699588,0.9102595369969607,12,-0.11499977111816406,1.0400004386901855,3.0874998569488525,3.310000419616699,-2.140000343322754,0,-0.0657989770377565,-2.3953487340536896,14.329999923706055,1.5614023346590011,13.81999969482422,6.384656014789384,13.920000076293945,-0.0657989770377565 2441,2007-12-04,14.039999961853027,14.390000343322756,13.949999809265135,14.170000076293945,468500.0,0.015184384620784419,-1.8387092804690746,0.22807049832019383,34.80663420076124,35.95190190676731,-0.4238815485824148,0.4331994219098405,2.165526725029835,3.4465465964373365,32.3752042923807,0.560000419616701,-1.421242197603421,-0.25350003242492747,-1.902988220991304,1.395988156141449,-1.0782441267081158,0.5712440618582608,-1.2039997673034648,47.7876024039342,12.12233347901256,0.8247440942831887,12,-0.3249998092651367,0.820000171661377,2.87749981880188,3.1000003814697266,-2.6000003814697266,1,-0.10470087400447492,-1.4058016685187336,13.829999923706055,-2.3953487340536896,14.329999923706055,1.5614023346590011,13.81999969482422,-0.10470087400447492 2442,2007-12-05,14.350000381469727,14.369999885559082,14.09000015258789,14.149999618530273,365000.0,0.022079802026992557,1.3333333333333333,-1.5384660528921983,41.82510015844406,37.86357514055073,-0.6011388701444087,0.0036741225830372315,1.829307396061516,3.068594333581096,31.798259996265983,0.3299999237060547,-1.2724531788008449,0.13250036239623952,-1.3419254178540587,1.6069261426465378,-0.6047125277289105,0.8697132525213895,-1.4787201831817605,71.13405609373142,35.741951865644694,0.7372128901251493,12,-0.49000024795532227,0.5099997520446777,2.5674993991851807,2.7899999618530273,-3.8200006484985334,2,-0.16027875467549613,-1.8387092804690746,14.039999961853027,-1.4058016685187336,13.829999923706055,-2.3953487340536896,14.329999923706055,-0.16027875467549613 2443,2007-12-06,14.399999618530273,14.5,14.210000038146973,14.5,450100.0,0.0034842672983557144,4.799977111903718,-0.5,45.9183619847556,39.39480676208356,-0.515678644131885,-0.14097524395683791,1.7412016716659586,2.9478490696544775,30.657668864682286,0.28999996185302734,-1.1483789285267143,0.23799962997436452,-1.1096937839869696,1.5856930439356987,-0.43584707700630254,0.9118463369550316,-1.4941450165786723,73.25574561281917,35.534277579594885,0.6738467069806675,12,-0.33499956130981445,0.46000051498413086,2.5550003051757812,2.580000877380371,-3.829999923706053,3,-0.15902777934148005,1.3333333333333333,14.350000381469727,-1.8387092804690746,14.039999961853027,-1.4058016685187336,13.829999923706055,-0.15902777934148005 2444,2007-12-07,14.8100004196167,14.859999656677244,14.40999984741211,14.5,686300.0,0.028472278607481805,1.1951269436981833,-3.0999923706345727,64.56311308862183,43.092972280422174,-0.8277394951033585,-0.5990147106345116,1.2970729551546611,2.4679698034670565,28.782403594184714,0.4600000381469709,-0.8907571379211152,0.6590003967285156,-0.6621935866477866,1.9801943801048179,-0.0015965949596346007,1.3195973884166659,-1.8702629020747352,95.41291065989952,50.964406806473306,0.6605969916881509,12,-0.6300005912780762,-0.1100001335144043,2.249999523162842,2.1700000762939453,-4.160000801086426,4,-0.19446320275765783,4.799977111903718,14.399999618530273,1.3333333333333333,14.350000381469727,-1.8387092804690746,14.039999961853027,-0.19446320275765783 2445,2007-12-10,15.279999732971193,15.34000015258789,14.779999732971193,14.8100004196167,682700.0,0.031735266714236765,-1.113206392848539,1.5161247650426595,66.20370043321546,46.917638851090956,-1.1699430388322405,-1.0670141518040808,0.7770712044582542,1.9259641657886402,26.052610080703026,0.5600004196166974,-0.6264872307412546,1.0929997444152857,-0.31171550250380875,2.49771499133438,0.3906421209557376,1.7953573678748338,-2.2634517298638173,95.68342411533021,45.668567985693,0.7023576234595472,12,-0.8599996566772479,-0.6399998664855975,1.7675004005432111,1.7000007629394513,-5.039999961853029,0,-0.24869111630514118,1.1951269436981833,14.8100004196167,4.799977111903718,14.399999618530273,1.3333333333333333,14.350000381469727,-0.24869111630514118 2446,2007-12-11,14.600000381469727,15.43000030517578,14.43000030517578,15.399999618530273,999400.0,-0.044502576137757655,1.3255797448590434,-1.702128523020102,67.77251474014633,50.319396013332714,-0.37233083438271564,-0.40543905503589883,1.3833061106123363,2.5358185360239176,23.145084527997973,1.0,-0.46167760000443003,0.4115003585815433,-0.9949998849036454,1.818000602066732,-0.29174976316105194,1.1147504803241386,-1.44404524939352,38.059714239352346,-16.789293377488065,0.7032501217425948,12,-0.05500030517578125,-0.07500028610229492,2.122499465942383,2.380000114440918,-4.320000648498533,1,-0.19931511815436587,-1.113206392848539,15.279999732971193,1.1951269436981833,14.8100004196167,4.799977111903718,14.399999618530273,-0.19931511815436587 2447,2007-12-12,14.119999885559082,14.489999771118164,14.06999969482422,14.399999618530273,829300.0,-0.03287674543624397,-1.2105260516138536,0.35,60.08676987034997,52.59715754222847,0.15536098223132022,-0.051742637215948406,1.7927597753199898,2.9511123402543262,22.716960595883304,0.530000686645506,-0.29698379827359744,0.00999984741210902,-1.2059987966710377,1.2259984914952557,-0.5979994746294643,0.6179991694536824,-0.7821211396349099,3.6764829628963547,-53.840722747796235,0.6079993220415733,12,0.48000049591064453,0.4050002098083496,2.5900001525878906,2.8600006103515625,-2.640000343322754,2,-0.18980172286804986,1.3255797448590434,14.600000381469727,-1.113206392848539,15.279999732971193,1.1951269436981833,14.8100004196167,-0.18980172286804986 2448,2007-12-13,13.68000030517578,14.050000190734865,13.550000190734865,14.0,850200.0,-0.031161443622482077,1.3809519484470805,1.1428571428571492,50.54230145833569,52.87583730389315,0.640800207391889,0.2822259552820885,2.1614480037340087,3.3405939322923377,23.3404022499235,0.569999694824217,-0.1335306274249426,-0.35349974632263326,-1.46624458846731,0.7592450958220436,-0.9098721673949708,0.20287267474970427,-0.17475183451147913,6.914899283374491,-50.99356064545086,0.5563724210723382,12,0.8099999427795428,0.8150000572204608,2.982499599456789,3.300000190734865,-2.8699998855590803,3,-0.2302631945858068,-1.2105260516138536,14.119999885559082,1.3255797448590434,14.600000381469727,-1.113206392848539,15.279999732971193,-0.2302631945858068 2449,2007-12-14,13.699999809265135,13.979999542236328,13.579999923706055,13.75,528300.0,0.0014619520207019843,-1.758618421701684,0.15625074505877493,50.218335246582136,53.548536797912476,0.5833865391239197,0.18508100038470054,2.0753468053887065,3.2722346087621847,23.545902733324755,0.39999961853027344,-0.028386966085635734,-0.27850022315979217,-1.339250211445293,0.7822497651257088,-0.8088752173025426,0.2518747709829583,1.7300004959106445,7.978702627626044,-47.77526341514855,0.5303749941427505,12,0.7900004386901873,0.7950005531311053,2.612500190734865,3.1400003433227557,-2.14999961853027,4,-0.22846716481880058,1.3809519484470805,13.68000030517578,-1.2105260516138536,14.119999885559082,1.3255797448590434,14.600000381469727,-0.22846716481880058 2450,2007-12-17,12.850000381469727,13.65999984741211,12.829999923706055,13.65999984741211,736500.0,-0.06204375471746826,1.0493838788903462,16.199927521027863,42.990652206464304,54.457872131879476,1.4301494638524783,1.0279261468459922,2.848649370751364,4.061574674648899,22.892569475796773,0.8699998855590803,0.044064975287579244,-1.090499687194825,-2.256102674962424,0.07510330057277415,-1.6733011810786245,-0.5076981933110254,2.542999916076658,0.7692482626624094,-52.91949708871363,0.5828014938837999,12,1.2799997329711914,1.6449999809265137,3.239999771118164,3.7899999618530273,-1.3299999237060547,0,-0.17120627997116267,-1.758618421701684,13.699999809265135,1.3809519484470805,13.68000030517578,-1.2105260516138536,14.119999885559082,-0.17120627997116267 2451,2007-12-18,12.979999542236328,13.399999618530273,12.800000190734865,12.81999969482422,638400.0,0.010116665907190736,-5.000028610393291,-0.19753080605548048,40.89146405699869,54.35413478727444,1.2672406688678102,0.871738559423278,2.6431721723594457,3.8515763544512858,22.112548841699173,0.5999994277954084,0.019659981745311583,-0.9155004978179928,-2.157900129218964,0.3268991335829785,-1.5367003135184785,-0.29430068211750715,2.310480740356443,10.65085184581161,-38.593730257671396,0.6211998157004854,12,1.1350007057189941,1.515000820159912,2.7125000953674316,3.27500057220459,-1.4699993133544922,1,-0.21109398056620332,1.0493838788903462,12.850000381469727,-1.758618421701684,13.699999809265135,1.3809519484470805,13.68000030517578,-0.21109398056620332 2452,2007-12-19,12.729999542236328,13.109999656677244,12.699999809265135,13.06999969482422,439200.0,-0.019260401295586482,-1.0500011920940142,-2.1250029802351156,39.73634036023401,53.66724349566093,1.4117364946176671,1.1516430980149064,2.805495825576731,4.033522042566769,20.89006312268137,0.4099998474121094,0.05599756266702016,-1.1470004558563236,-2.4488713106409747,0.15487039892832755,-1.7979358832486483,-0.4960650284639989,2.411051934844968,2.2222018143826605,-44.24206712209754,0.6509354273923251,12,1.335000514984129,1.7150006294250453,2.9625000953674316,3.52500057220459,-1.2299995422363281,2,-0.19245875077500074,-5.000028610393291,12.979999542236328,1.0493838788903462,12.850000381469727,-1.758618421701684,13.699999809265135,-0.19245875077500074 2453,2007-12-20,12.4399995803833,12.859999656677244,12.300000190734865,12.699999809265135,1108400.0,-0.02278083050127766,-1.0740759055507485,0.7647062123438968,31.43417142426746,49.98624997739933,1.5583493989107247,1.4572900178312054,3.003931404282959,4.249577694333926,19.66773556338048,0.5599994659423793,0.12569096205594654,-1.3995004177093513,-2.8222847382818657,0.023283902863163064,-2.1108925779956085,-0.6881082574230941,2.5057677632727025,8.333300219628912,-33.28315370918833,0.7113921602862573,12,1.4250006675720215,1.8050007820129395,3.1725001335144043,3.815000534057617,-0.75,3,-0.07717042367596227,-1.0500011920940142,12.729999542236328,-5.000028610393291,12.979999542236328,1.0493838788903462,12.850000381469727,-0.07717042367596227 2454,2007-12-21,12.670000076293945,12.800000190734865,12.479999542236328,12.5,686700.0,0.018488786468557006,-2.0476108300560565,-0.6538458716942421,37.96680103851621,46.84881671132164,1.1095473302250767,1.2139194023500046,2.6876645811330384,3.954522557405106,18.58180546351826,0.3600006103515643,0.1256946840386295,-1.1214999198913578,-2.6358701847586943,0.3928703449759787,-1.8786850523250251,-0.3643147874576904,2.0111905520699445,27.205880806107345,-15.320577258661487,0.757185132433668,12,1.195000171661377,1.195000171661377,2.909999370574951,3.5349998474121094,-1.0799999237060547,4,-0.14680344478903173,-1.0740759055507485,12.4399995803833,-1.0500011920940142,12.729999542236328,-5.000028610393291,12.979999542236328,-0.14680344478903173 2455,2007-12-24,13.260000228881836,13.649999618530273,12.75,12.899999618530273,382900.0,0.04656670473836888,-1.727272201832211,2.117649698751248,42.499999541502554,44.04075946702789,0.2267189957848057,0.6227703293177953,2.026469129647996,3.3062299255199505,17.89928997020059,0.9799995422363281,0.10197159973127157,-0.5104997634887702,-2.042921100983083,1.0219215740055425,-1.2767104322359266,0.25571090525838613,1.183071355719152,71.11114407764462,28.041890402274575,0.7662106687471564,12,0.13499975204467773,0.6050000190734863,2.242499351501465,2.8799991607666016,-1.3299999237060565,0,-0.12895927666896945,-2.0476108300560565,12.670000076293945,-1.0740759055507485,12.4399995803833,-1.0500011920940142,12.729999542236328,-0.12895927666896945 2456,2007-12-27,13.390000343322756,13.800000190734865,13.300000190734865,13.729999542236328,621300.0,0.009803930029937957,1.0833311809455914,-0.9444406179799043,40.43824205443586,41.8575897097041,-0.10389541284496495,0.5019669836118457,1.8198359871163188,3.113790341878106,16.95029238141008,0.5399999618530291,-0.05856253616512852,-0.36999964714050115,-1.9101979839205026,1.1701986896395002,-1.1400988155305019,0.40009952124949955,0.8387641018916199,72.66667683919272,31.778145702280725,0.7700991683900005,12,-0.21500015258789062,0.4749999046325666,1.7774996757507306,2.4149994850158674,-1.1300001144409197,3,-0.1396564479172403,-1.727272201832211,13.260000228881836,-2.0476108300560565,12.670000076293945,-1.0740759055507485,12.4399995803833,-0.1396564479172403 2457,2007-12-28,13.350000381469727,13.5,13.1899995803833,13.329999923706055,279800.0,-0.002987301032667755,-1.0666615804230484,-0.05882501437527204,39.52096218727659,40.6329964573642,-0.20630104370120783,0.5239370074576009,1.7795461778473722,3.0919213847012728,16.016513399591027,0.3100004196166992,-0.28568400977350095,-0.381499624252319,-1.9303026611164924,1.1673034126118544,-1.1559011426844048,0.39290189417976684,0.6858876382966983,70.00001271565743,31.834022630140026,0.7744015184320863,12,-0.21000051498413086,0.5149998664855957,1.7274994850158691,2.3949990272521973,-1.6800003051757812,4,-0.13782772284724998,1.0833311809455914,13.390000343322756,-1.727272201832211,13.260000228881836,-2.0476108300560565,12.670000076293945,-0.13782772284724998 2458,2007-12-31,13.600000381469727,13.600000381469727,13.399999618530273,13.5,96200.0,0.018726591225196376,3.0,4.999904634751097,37.5257664251805,39.22271103276402,-0.5239403503624604,0.27047766825369557,1.451473187185476,2.783911834319582,15.670275119787155,0.25,-0.4806862304428421,-0.12049965858459544,-1.6697810875779133,1.4287817704087225,-0.8951403730812544,0.6541410559120635,0.26229885539354214,84.84850674182375,51.696327774225594,0.7746407144966594,12,-0.5500001907348615,0.2649998664855957,1.2074995040893555,1.8749990463256836,-1.8700008392333984,0,-0.15441178842399295,-1.0666615804230484,13.350000381469727,1.0833311809455914,13.390000343322756,-1.727272201832211,13.260000228881836,-0.15441178842399295 2459,2008-01-02,13.529999732971193,13.789999961853027,13.399999618530273,13.479999542236328,531400.0,-0.005147106362872633,-2.7142883093173964,0.5000000000000178,30.33707359495878,37.81675785370785,-0.537068684657168,0.29246619957434383,1.4425896068897703,2.8067226745224882,15.578019983983204,0.3900003433227539,-0.6195822837828899,-0.15050029754638494,-1.6746288138937668,1.373628218800997,-0.9125645557200759,0.611563960627306,-1.2299995422363281,74.2856753602391,47.01735111648887,0.7620642581736908,1,-0.4799995422363281,0.3350005149841291,1.2275004386901838,1.894999980926512,-2.2599992752075213,2,-0.1359941011753315,3.0,13.600000381469727,-1.0666615804230484,13.350000381469727,1.0833311809455914,13.390000343322756,-0.1359941011753315 2460,2008-01-03,12.920000076293945,13.619999885559082,12.800000190734865,13.449999809265135,533900.0,-0.04508497181938165,-1.1298707089272695,-10.599954223807023,30.82191064984427,36.697918586246246,0.09376503898773692,0.8756926262899611,1.9759512616466424,3.3591194405518365,15.603239347191472,0.819999694824217,-0.6949316944647741,-0.714999961853028,-2.274264411543591,0.8442644878375347,-1.4946321866983094,0.06463226299225333,-0.5901998901367165,11.999988555908025,-13.32896655453667,0.7796322248452809,1,0.13000011444091975,0.945000171661377,1.8375000953674316,2.5049996376037598,-1.6000003814697248,3,-0.10294116995760583,-2.7142883093173964,13.529999732971193,3.0,13.600000381469727,-1.0666615804230484,13.350000381469727,-0.10294116995760583 2461,2008-01-04,12.56999969482422,13.0,12.5,12.970000267028807,625800.0,-0.02708981264728605,1.173912863199577,0.7547184410116109,31.76469954652218,35.81218071805604,0.42408820882558196,1.1698989590106716,2.2265804377735314,3.6480985550529166,15.754274081906841,0.5,-0.7866908953505476,-0.991500329971311,-2.607919860463861,0.624919200521239,-1.799710095217586,-0.18329056472503602,-0.21099551315307608,5.426333092573824,-21.7062165297846,0.8082097652462751,1,0.48000049591064453,1.2950005531311017,2.1875004768371564,2.8550000190734846,-1.3800001144409197,4,-0.050914829370438675,-1.1298707089272695,12.920000076293945,-2.7142883093173964,13.529999732971193,3.0,13.600000381469727,-0.050914829370438675 2462,2008-01-07,12.050000190734865,12.720000267028807,11.949999809265135,12.5,557700.0,-0.041368298863481145,-1.3692300920661573,1.1249979138404227,31.17782330062579,35.783697593206966,0.9359065417611632,1.590288238677509,2.6471769581360842,4.113812161049291,16.12042320068703,0.7700004577636719,-0.7849561120952817,-1.3964998245239233,-3.101554622851255,0.30855497380340857,-2.2490272236875892,-0.5439724253602574,1.7399997711181623,5.434802890047767,-23.25318856894756,0.8525273991636655,1,0.8249998092651349,1.6399998664855922,2.707499980926512,3.37499952316284,-0.3699998855590856,0,0.017427388781988462,1.173912863199577,12.56999969482422,-1.1298707089272695,12.920000076293945,-2.7142883093173964,13.529999732971193,0.017427388781988462 2463,2008-01-08,12.109999656677244,12.300000190734865,12.0,12.260000228881836,611000.0,0.00497920871308466,1.6086916860510672,0.33333474618477654,31.807774127966084,35.09936126981251,0.9210299820290846,1.4228832109744278,2.4828760423151603,4.02040120126288,16.74532402419519,0.30000019073486506,-0.7814438198585609,-1.2220003604888934,-2.964601144190988,0.5206004232132013,-2.0933007523399407,-0.350699968637846,1.6432003021240256,8.695643159978845,-21.67785838669407,0.871300391851047,1,0.7650003433227557,1.580000400543213,2.432500362396242,3.3150000572204608,-0.5099992752075178,1,-0.03633357496758394,-1.3692300920661573,12.050000190734865,1.173912863199577,12.56999969482422,-1.1298707089272695,12.920000076293945,-0.03633357496758394 2464,2008-01-09,11.93000030517578,12.079999923706055,11.510000228881836,11.989999771118164,1169300.0,-0.01486369583852265,3.750001986823387,0.39999491375638874,37.56756269121818,34.55131273089203,1.1007802872363204,1.4504212168156911,2.5636808924292804,4.1590566428481655,18.20776047884226,0.5999994277954084,-0.755324224579514,-1.257999706268313,-2.961897470298844,0.4458980577622178,-2.1099485882835776,-0.4060508242530485,1.7871356506347684,19.90522012479116,-13.625895151749507,0.8519488820152651,1,0.7249999046325701,1.5399999618530291,2.5274999141693133,3.4949994087219256,0.05999946594238459,2,-0.01676452286867769,1.6086916860510672,12.109999656677244,-1.3692300920661573,12.050000190734865,1.173912863199577,12.56999969482422,-0.01676452286867769 2465,2008-01-10,11.479999542236328,12.1899995803833,11.4399995803833,12.050000190734865,763900.0,-0.03772009651535557,-1.3076902761985107,9.500095368280258,31.343285706558703,33.54076202557234,1.4211880444230847,1.687666259035785,2.9046338373460063,4.555256411666072,19.808648873564966,0.75,-0.6671641214200843,-1.5180004596710202,-3.0813520380866493,0.045351118744608954,-2.2996762488788356,-0.7363246704632047,2.148850984497072,2.564099429079356,-32.46244341735886,0.7816757892078148,1,1.135000228881836,1.955000400543213,2.8525006771087646,3.945000171661377,0.4400005340576172,3,-0.018292603906476135,3.750001986823387,11.93000030517578,1.6086916860510672,12.109999656677244,-1.3692300920661573,12.050000190734865,-0.018292603906476135 2466,2008-01-11,11.6899995803833,11.8100004196167,11.350000381469727,11.579999923706055,825100.0,0.018292686979155093,1.6285616193873074,-0.19298163426129583,36.9346754740156,33.25339683521001,1.0557015751926695,1.3159475225599593,2.593837350461259,4.291172300660371,21.614515006626558,0.46000003814697266,-0.6346860188851497,-1.1625003814697266,-2.637226290184369,0.3122255272449159,-1.8998633358270478,-0.4251374271124053,1.8075198895690932,24.817461847803344,-13.765470168944944,0.7373629543573209,1,0.8800005912780762,1.7000007629394531,2.6025006771087646,3.7350001335144043,0.530000686645506,4,-0.03165097509327275,-1.3076902761985107,11.479999542236328,3.750001986823387,11.93000030517578,1.6086916860510672,12.109999656677244,-0.03165097509327275 2467,2008-01-14,11.4399995803833,11.84000015258789,11.300000190734865,11.600000381469727,1463700.0,-0.021385800596564475,-1.4545476219891615,-1.454557276991235,37.30964639019796,33.22938349798972,1.1245322624767642,1.4280931387779,2.7358010308218574,4.484925742666245,23.025773641586973,0.5399999618530256,-0.6800777031412348,-1.2785003662109382,-2.755329087490555,0.19832835506867852,-2.0169147268507466,-0.5400860055711298,1.8857183624904792,13.999938964843572,-27.235806344779007,0.7384143606398087,1,1.1050004959106445,1.9250006675720215,2.8475005626678467,3.9850001335144043,1.2600002288818342,0,-0.021853147654715577,1.6285616193873074,11.6899995803833,-1.3076902761985107,11.479999542236328,3.750001986823387,11.93000030517578,-0.021853147654715577 2468,2008-01-15,10.529999732971193,11.460000038146973,10.399999618530273,11.460000038146973,1542800.0,-0.07954544412506159,1.2795700468428264,5.812472805516967,26.839822550517383,32.84080004860735,1.73579323818287,2.2029492466208236,3.5220613881685825,5.332497050915633,24.139801675579044,1.0600004196166992,-0.7567173479299463,-2.0310001850128163,-3.7310797284902275,-0.3309206415354051,-2.881039956751522,-1.1809604132741107,2.5931464346886948,7.262576380523618,-34.27114552303791,0.8500397717387056,1,1.4800000190734846,2.385000228881834,3.830000400543211,4.894999980926512,2.4000005722045863,1,0.10921183298834669,-1.4545476219891615,11.4399995803833,1.6285616193873074,11.6899995803833,-1.3076902761985107,11.479999542236328,0.10921183298834669 2469,2008-01-16,10.56999969482422,10.84000015258789,10.0,10.399999618530273,1552200.0,0.0037986669389724614,1.3661943075125254,-0.18279572097754887,16.95330791451326,31.299844189126127,1.3765172029552293,2.020000899259289,3.361715948116071,5.22838999018748,25.421525678343613,0.8400001525878906,-0.8374364181557876,-1.8345002174377427,-3.6644096634387875,-0.004590771436697949,-2.749454940438264,-0.9195454944372212,2.2263688869401133,26.027388312305398,-11.27898906274499,0.914954723000522,1,0.9300003051757795,2.14500045776367,3.892500400543211,4.8550000190734846,2.470000267028807,2,0.09744566853203063,1.2795700468428264,10.529999732971193,-1.4545476219891615,11.4399995803833,1.6285616193873074,11.6899995803833,0.09744566853203063 2470,2008-01-17,10.649999618530273,10.949999809265137,10.449999809265137,10.800000190734863,1630100.0,0.00756858335059607,1.2222231641231809,-0.882355911095145,15.920384791027772,29.539364771848966,1.0512000883989696,1.8622080507595875,3.1794840408007445,5.084416685614201,25.84420994709795,0.5,-0.9408224154182108,-1.6445002555847168,-3.620327927724695,0.3313274165552613,-2.632414091654706,-0.6565864195147277,1.7548773617870541,35.32606329494449,2.389562312398155,0.9879138360699894,1,0.7100005149841309,2.065000534057617,3.7900004386901855,4.775000095367432,2.270000457763672,3,0.1258216150784064,1.3661943075125254,10.56999969482422,1.2795700468428264,10.529999732971193,-1.4545476219891615,11.4399995803833,0.1258216150784064 2471,2008-01-18,10.239999771118164,10.630000114440918,10.050000190734863,10.600000381469727,1189100.0,-0.03849763963359565,1.7619038968942011,2.3999949137563816,14.578575822984035,27.695003940999882,1.2247247562306747,2.167539849066557,3.4761889658276477,5.427409552650145,26.365787519294777,0.5999994277954102,-1.0336421669018723,-1.9175001144409176,-4.065653894264305,0.23065366538246934,-2.991577004352612,-0.8434232245292232,1.8281944319547367,13.04346473996828,-14.576658684127173,1.074076889911694,1,0.9100003242492676,2.4750003814697266,4.2900002002716064,5.184999942779541,3.0799999237060565,4,0.1640625334694057,1.2222231641231809,10.649999618530273,1.3661943075125254,10.56999969482422,1.2795700468428264,10.529999732971193,0.1640625334694057 2472,2008-01-21,10.279999732971193,10.579999923706056,9.920000076293944,10.140000343322754,1568000.0,0.003906246362021193,-1.2758618421701666,-0.38888653414148755,10.287067421362295,25.303814306932797,1.013865144222562,2.039128135954277,3.3268257936603103,5.325383773150678,26.84215255171061,0.6599998474121129,-1.1009355325036196,-1.7550001621246327,-4.0407136016490615,0.530713277399796,-2.897856881886847,-0.6121434423624184,1.4986472816715022,23.376601661994485,2.87174349613824,1.142856719762214,1,0.7750000953674299,1.9250001907348615,4.255000352859495,5.144999980926512,3.9200000762939418,0,0.18871601016052764,1.7619038968942011,10.239999771118164,1.2222231641231809,10.649999618530273,1.3661943075125254,10.56999969482422,0.18871601016052764 2473,2008-01-22,11.479999542236328,11.649999618530273,9.850000381469727,10.079999923706056,1812400.0,0.11673150198791915,1.0689649124537823,10.000040871934464,30.696791289125528,24.540395262255835,-0.3183791222439787,0.8047814938023592,2.0407576847486943,4.071303109201001,26.22897197101365,1.7999992370605469,-1.1330222972776518,-0.5070003509521488,-2.7972188557717654,1.7832181538674678,-1.6521096033619571,0.6381089014576595,-1.5599994659423846,90.55554731392218,73.67885785167377,1.1451092524098083,1,-0.45999956130981445,0.4700007438659668,3.082500696182251,3.945000171661377,2.6200008392333984,1,0.10627180450140927,-1.2758618421701666,10.279999732971193,1.7619038968942011,10.239999771118164,1.2222231641231809,10.649999618530273,0.10627180450140927 2474,2008-01-23,10.8100004196167,11.81999969482422,10.619999885559082,11.800000190734865,1076700.0,-0.05836229523830727,1.3300994785339648,-0.707142886336979,30.353813304596372,24.430453884260018,0.19672862714235784,1.4000717855573832,2.630602735602901,4.683255350830745,25.48664378345775,1.1999998092651385,-1.1452384874382506,-1.0839994907379147,-3.4082463919110193,1.24024741043519,-2.246122941324467,0.07812395984863763,-0.9600000381469727,48.73098338863351,29.94703829367166,1.162123450586552,1,0.034999847412109375,1.1049995422363281,3.682499885559082,4.614999294281006,2.1499996185302734,2,0.19611469040389284,1.0689649124537823,11.479999542236328,-1.2758618421701666,10.279999732971193,1.7619038968942011,10.239999771118164,0.19611469040389284 2475,2008-01-24,11.550000190734865,11.699999809265135,11.210000038146973,11.5,1091900.0,0.06845511030464935,1.8000032697458772,-0.05050525484303073,41.14583359203416,24.898360341817636,-0.5948524087620015,0.5537875315787044,1.8325469521689417,3.8772664161779584,26.264915752899853,0.8899993896484357,-1.1529268853563757,-0.2584997177124002,-2.495333066986589,1.9783336315617888,-1.3769163923494947,0.8599169569246943,-1.6999998092651385,86.29443663969593,63.10185231392259,1.1184166746370945,1,-0.7049999237060565,0.27500009536742986,2.942500114440916,3.6050000190734846,1.3499994277954084,3,0.129004307057363,1.3300994785339648,10.8100004196167,1.0689649124537823,11.479999542236328,-1.2758618421701666,10.279999732971193,0.129004307057363 2476,2008-01-25,11.520000457763672,11.90999984741211,11.460000038146973,11.90999984741211,765800.0,-0.0025973794351327184,1.307694941116632,-7.799958038489872,44.971537242265754,25.749681547602947,-0.6610158809165689,0.46009787715026107,1.8026227282520306,3.8410713041765785,27.2045805679644,0.4499998092651367,-1.1954855734664314,-0.19499945640563965,-2.306297616952145,1.916298704140866,-1.2506485366788933,0.860649623867614,-1.5912001037597658,81.06798588561645,53.33117835187946,1.055649080273253,1,-0.6400003433227539,0.30499982833862305,2.7924997806549072,3.5999999046325684,1.0699996948242188,4,0.12152773983500764,1.8000032697458772,11.550000190734865,1.3300994785339648,10.8100004196167,1.0689649124537823,11.479999542236328,0.12152773983500764 2477,2008-01-28,11.510000228881836,11.579999923706055,11.18000030517578,11.5,392000.0,-0.0008680753892762461,4.333341810459951,-0.025641652646817167,44.252877238143704,27.684465401783655,-0.7152589510700604,0.34275524204418595,1.7152408265912928,3.788776971395606,28.165620384646278,0.3999996185302752,-1.1725089596533458,-0.11299967765808105,-2.0797240689010614,1.8537247135848993,-1.0963618732795712,0.8703625179634091,-1.4623279052734368,80.5825377557908,48.353644307899074,0.9833621956214897,1,-0.630000114440918,0.315000057220459,2.7950000762939453,3.5849995613098145,0.869999885559082,0,0.15725451172455984,1.307694941116632,11.520000457763672,1.8000032697458772,11.550000190734865,1.3300994785339648,10.8100004196167,0.15725451172455984 2478,2008-01-29,11.5,11.75,11.25,11.75,900000.0,-0.0008688295988684702,3.0,-24.99942780850658,45.74257059268321,30.883272366024755,-0.6182051622063724,0.19748735501387493,1.6412091001916398,3.739304853288033,29.24730224902773,0.5,-1.1969042049144711,-0.017999887466430664,-1.7506049213783506,1.7146051464454892,-0.8843024044223906,0.8483026294895293,-1.3405880249633775,68.21706515222195,33.00707063275509,0.8663025169559601,1,-0.619999885559082,0.3250002861022949,2.7550001144409144,3.544999599456787,1.2299995422363281,1,0.23478259211001173,4.333341810459951,11.510000228881836,1.307694941116632,11.520000457763672,1.8000032697458772,11.550000190734865,0.23478259211001173 2479,2008-01-30,11.6899995803833,11.720000267028807,11.279999732971193,11.470000267028807,669000.0,0.016521702642026126,2.1428532503184727,-0.8799972534179759,52.19206809436482,34.91345939972887,-0.7069707830631184,-0.14485512650207966,1.3808703621005023,3.4981578884128552,30.711253842039422,0.44000053405761363,-1.2039111674340734,0.26399970054626465,-1.1921149171789232,1.7201143182714524,-0.46405760831632925,0.9920570094088585,-1.4255523330041484,69.8629582212004,29.26258415838047,0.7280573088625941,1,-0.8099994659423828,0.13500070571899414,2.3650007247924805,3.1550002098083496,1.4900007247924787,2,0.20615918627838004,3.0,11.5,4.333341810459951,11.510000228881836,1.307694941116632,11.520000457763672,0.20615918627838004 2480,2008-01-31,11.59000015258789,11.699999809265135,11.170000076293944,11.6899995803833,878800.0,-0.008554271290412752,7.833337306980369,-0.45454427230087285,48.93162946146104,38.73046535955966,-0.5136228260399118,-0.15768965461064965,1.4462815323666813,3.560119934190201,31.5050641806197,0.5299997329711914,-1.0708441748124535,0.23050026893615794,-1.049112827801153,1.5101133656734689,-0.40930627943249753,0.8703068173048134,-1.2268197492067614,56.756784621610365,13.575044212324421,0.6398065483686552,1,-0.7100000381469727,0.2350001335144043,2.2750000953674316,3.249999523162842,1.5599994659423828,3,0.11820533800883348,2.1428532503184727,11.6899995803833,3.0,11.5,4.333341810459951,11.510000228881836,0.11820533800883348 2481,2008-02-01,11.93000030517578,12.0,11.600000381469727,11.630000114440918,778100.0,0.0293356469466457,-1.2222222222222223,-3.00001907359545,55.13627852902158,43.713711038188464,-0.6578677843666032,-0.577715110262023,1.0662265653313145,3.175530071367037,31.79355865214881,0.4099998474121094,-0.887403144222672,0.6025003910064672,-0.577809732785342,1.7828105147982765,0.01234532911056263,1.1926554529023718,-1.4740107351527918,91.56630105317807,42.847026592377375,0.5901550618959049,2,-1.0050001144409162,-0.10500001907348455,1.6999998092651385,2.8699994087219256,0.7100000381469762,4,0.08130756819290808,7.833337306980369,11.59000015258789,2.1428532503184727,11.6899995803833,3.0,11.5,0.08130756819290808 2482,2008-02-04,12.260000228881836,12.369999885559082,11.920000076293945,12.0600004196167,668000.0,0.02766135081848131,1.1428607110338078,0.666665607029215,70.64440879101568,48.15233520506515,-0.7570835682247701,-0.9393359363337694,0.7243261814675002,2.804642108868709,31.28537931385374,0.4499998092651367,-0.6855377983774815,0.9220003128051761,-0.2887169283849502,2.1327175539953025,0.31664169221011385,1.5273589334002384,-1.6804898244606878,90.83336048656473,35.347027041302,0.605358620595063,2,-0.7650003433227539,-0.440000057220459,1.2599999904632568,2.539999485015869,0.7199993133544922,0,0.02691679588460749,-1.2222222222222223,11.93000030517578,7.833337306980369,11.59000015258789,2.1428532503184727,11.6899995803833,0.02691679588460749 2483,2008-02-05,11.670000076293945,12.289999961853027,11.630000114440918,12.25,731600.0,-0.048123991971711466,1.0,-2.9000023841880647,61.603384780799644,51.62450981353217,-0.15343259950723542,-0.4047408737081142,1.2924232717943571,3.348630926434611,30.8930186690316,0.6599998474121094,-0.4279876070668376,0.3540001392364509,-0.8128474047136631,1.520847683186565,-0.229423632738607,0.9374239112115088,-0.9114407237590036,41.66667328940611,-16.82121066304432,0.5834237719750572,2,0.09999990463256836,0.15000009536743164,1.8324999809265137,3.0999999046325684,1.5299997329711896,1,0.060839762939611575,1.1428607110338078,12.260000228881836,-1.2222222222222223,11.93000030517578,7.833337306980369,11.59000015258789,0.060839762939611575 2484,2008-02-06,11.729999542236328,11.800000190734865,11.3100004196167,11.460000038146973,511100.0,0.005141342377903202,1.3902381157293031,-0.4655164475955894,61.44068344541706,53.87949313057472,-0.07733922421608774,-0.5064585415873619,1.196581646430932,3.249208076503674,30.140017260555762,0.48999977111816584,-0.13961093145038284,0.4239996433258053,-0.7239671508195293,1.57196643747114,-0.14998375374686113,0.9979830403984717,-0.8102961363989731,46.666629579326326,-14.141717473004164,0.5739833970726669,2,0.04000043869018555,0.09000062942504883,1.7275006771087646,3.0400004386901855,1.3500003814697266,2,0.08525149522805098,1.0,11.670000076293945,1.1428607110338078,12.260000228881836,-1.2222222222222223,11.93000030517578,0.08525149522805098 2485,2008-02-07,11.270000457763672,11.56999969482422,11.050000190734863,11.5600004196167,612000.0,-0.03921560975482841,2.3548516106405684,-1.0740759055507478,60.796660498102234,55.637840159000994,0.3785763753903879,-0.0664032507272907,1.6130424520439366,3.675650295983683,29.674332306326335,0.6799993515014648,-0.018341720397829775,-0.02549948692321813,-1.170603202317631,1.1196042284711947,-0.5980513446204245,0.5470523707739883,1.0999994277954102,16.66669074935699,-48.11056022948769,0.5725518576972062,2,0.4399995803833008,0.4649996757507324,2.187499761581421,3.499999523162842,1.7699995040893555,3,0.169476465823597,1.3902381157293031,11.729999542236328,1.0,11.670000076293945,1.1428607110338078,12.260000228881836,0.169476465823597 2486,2008-02-08,11.31999969482422,11.5,11.149999618530273,11.4399995803833,467600.0,0.004436489354896711,1.9166610373561048,0.4137927632552465,60.87866997832683,57.485150463465786,0.33215296821259876,-0.1534085507221743,1.5217672978607215,3.587733123669489,29.092067891914038,0.35000038146972656,0.16641565748128428,0.04299974441528498,-1.0871257488235422,1.1731252376541121,-0.5220630022041277,0.6080624910346977,1.0236001968383768,20.454512614513327,-47.51238437502992,0.5650627466194135,2,0.39000034332275213,0.10500049591064275,2.1375005245208722,3.450000286102293,1.329999923706053,4,0.16166077500362253,2.3548516106405684,11.270000457763672,1.3902381157293031,11.729999542236328,1.0,11.670000076293945,0.16166077500362253 2487,2008-02-11,11.1899995803833,11.420000076293945,11.010000228881836,11.350000381469727,316100.0,-0.011484109359151229,1.7333305782759487,1.3333412806269023,46.09164074049417,57.52393603544478,0.460403783710186,-0.04542719872030432,1.5978137375814274,3.663665279839069,28.489467842595072,0.4099998474121094,0.23227509401161583,-0.07450037002563548,-1.2025632116623637,1.0535624716110927,-0.6385317908439987,0.48953105079272774,1.1277283172607415,14.062452269708093,-48.93842798945417,0.5640314208183638,2,0.5000004768371582,0.0950007438659668,2.267500638961792,3.580000400543213,1.8100004196166992,0,0.1295800551665245,1.9166610373561048,11.31999969482422,2.3548516106405684,11.270000457763672,1.3902381157293031,11.729999542236328,0.1295800551665245 2488,2008-02-12,11.68000030517578,11.75,11.220000267028807,11.380000114440918,603700.0,0.04378916382190723,1.4090919928127648,-1.874991804402366,62.32295214524168,58.64958981887555,-0.0015407883845277581,-0.46889585562193226,1.061664585814965,3.1276452017801457,26.80177325866521,0.5600004196166992,0.2843913294358309,0.35800032615661515,-0.7289095707848254,1.4449102230980557,-0.18545462231410603,0.9014552746273363,0.5854184857177742,84.8101403349928,19.17786064308875,0.5434549484707204,2,0.00999975204467951,-0.5700001716613752,1.60249972343445,2.914999485015871,1.2399997711181658,1,0.1113013016347677,1.7333305782759487,11.1899995803833,1.9166610373561048,11.31999969482422,2.3548516106405684,11.270000457763672,0.1113013016347677 2489,2008-02-13,11.600000381469727,11.84000015258789,11.460000038146973,11.699999809265135,882200.0,-0.006849308357517958,1.0,-0.3333312140584181,50.87108407592047,58.86508477603771,0.07191256808787472,-0.3244068795179036,1.0771936487106082,3.1597353586066816,24.65614773126398,0.38000011444091797,0.34268786402731877,0.22650036811828578,-0.8066610616626093,1.2596617978991809,-0.29008034677216266,0.7430810830087342,0.6152016669433582,71.08436226758495,7.732520454048881,0.5165807148904479,2,0.08999967575073242,-0.49000024795532227,1.682499647140503,2.994999408721924,1.3499994277954084,2,0.137930980618872,1.4090919928127648,11.68000030517578,1.7333305782759487,11.1899995803833,1.9166610373561048,11.31999969482422,0.137930980618872 2490,2008-02-14,11.989999771118164,12.140000343322756,11.760000228881836,11.800000190734865,793400.0,0.03362063593303288,-1.8148208325238993,-1.9000066757584297,57.275536493865474,59.10278010546481,-0.28539192391167134,-0.6417736048000862,0.6420449362942975,2.725044685909303,22.433497003829718,0.5399999618530291,0.40436131715440027,0.5494997501373291,-0.4596266228899353,1.5586261231645935,0.04493656362369691,1.0540629366509613,0.17699420451367054,86.72561442360507,24.556626964858864,0.5045631865136319,2,-0.2999997138977051,-0.8799996376037598,1.072500467300415,2.3600006103515607,1.239999771118164,3,0.09090910537075336,1.0,11.600000381469727,1.4090919928127648,11.68000030517578,1.7333305782759487,11.1899995803833,0.09090910537075336 2491,2008-02-15,11.920000076293945,12.140000343322756,11.710000038146973,12.0,516300.0,-0.005838173157670656,1.388886534141469,-0.42105315993154,56.23100621135296,57.50129092994672,-0.24245686915017117,-0.4632081146389009,0.6583810598905497,2.758274257757071,19.811476990914255,0.430000305175783,0.4131437065763581,0.39550004005432093,-0.4610162302758365,1.2520163103844784,-0.03275809511075778,0.8237581752193996,-0.9099998474121094,80.53095179219004,19.836424354060426,0.4282581351650788,2,-0.26999998092651367,-0.809999942779541,1.1049997806549072,2.3499999046325684,1.3599996566772479,4,0.09395972134148689,-1.8148208325238993,11.989999771118164,1.0,11.600000381469727,1.4090919928127648,11.68000030517578,0.09395972134148689 2492,2008-02-18,12.220000267028807,12.329999923706055,12.0,12.050000190734865,360158.0,0.02516780107505956,-1.4444397349496318,-2.1250029802350365,60.055877901882795,57.329345721178186,-0.6132137248649503,-0.6434039525247979,0.2971031306976126,2.4172866248250156,16.831097969166844,0.4099998474121094,0.4581825414438434,0.5985002040863012,-0.08690479166464193,1.2839051998372444,0.25579770621082965,0.9412027019617728,-1.1874000358581522,90.09011795494347,29.09353185683554,0.3427024978754719,2,-0.5500001907348615,-1.1100001335144025,0.7599999904632586,1.9250001907348633,1.2599992752075213,0,0.03518816220173604,1.388886534141469,11.920000076293945,-1.8148208325238993,11.989999771118164,1.0,11.600000381469727,0.03518816220173604 2493,2008-02-19,12.699999809265135,12.75,12.06999969482422,12.199999809265135,689900.0,0.03927983074856645,1.266666242811665,2.9411751506244372,63.049108597220375,57.508059626934106,-1.041240422784501,-1.0828353350808406,-0.24147179906109706,1.8927668737322225,15.825241675369133,0.6800003051757795,0.45513282410311007,1.0174997329711903,0.1839689660926993,1.8510304998496814,0.6007343495319457,1.434265116410435,-1.6155035903930646,96.12401610748562,34.75155904045941,0.41676538343924535,2,-0.819999694824217,-1.3999996185302717,0.25500035285949885,1.4100003242492694,0.8000001907348651,1,0.023622062617355555,-1.4444397349496318,12.220000267028807,1.388886534141469,11.920000076293945,-1.8148208325238993,11.989999771118164,0.023622062617355555 2494,2008-02-20,12.93000030517578,13.119999885559082,12.720000267028807,12.720000267028807,951398.0,0.018110275540543785,-2.8095194844710227,0.4200000762939453,66.75000989437574,58.16954289318672,-1.2104071393639888,-1.2077913925768424,-0.5418003277132684,1.6191316326751188,15.235326385047522,0.4200000762939471,0.35416303479833644,1.14150023460388,0.23881937286023636,2.0441810963475238,0.6901598037320582,1.592840665475702,-1.7455738594360337,86.52485099682637,23.553641263814384,0.45134043087182174,2,-0.8650002479553205,-1.4450001716613752,-0.46750044822692693,0.7299995422363299,0.6099996566772479,2,-0.0007734128883067903,1.266666242811665,12.699999809265135,-1.4444397349496318,12.220000267028807,1.388886534141469,11.920000076293945,-0.0007734128883067903 2495,2008-02-21,13.039999961853027,13.199999809265135,13.010000228881836,13.100000381469727,851800.0,0.008507320501238924,-2.1666626930198625,-0.2857162319880473,64.72149024228656,58.596522922515575,-1.1654925354414427,-1.2653138349592865,-0.7374516239770212,1.4554748890461955,14.654101404484631,0.26999950408935547,0.3381123077429713,1.1769999027252194,0.1238022329145565,2.2301975725358822,0.6504010678198888,1.70359873763055,-1.7007276409277345,89.2617535577179,28.672177195071377,0.5265988349053312,2,-0.934999942779541,-1.5149998664855957,-0.932499885559082,0.4200000762939453,0.4300003051757795,3,-0.006901852212513604,-2.8095194844710227,12.93000030517578,1.266666242811665,12.699999809265135,-1.4444397349496318,12.220000267028807,-0.006901852212513604 2496,2008-02-22,12.920000076293945,13.010000228881836,12.75,13.0,485000.0,-0.009202445238506662,4.199984741269145,1.3333227370261465,59.26966713528897,60.060748077492775,-0.8880529795324943,-1.0909872179016489,-0.6843419729815103,1.5132302830348685,14.222072885319747,0.28999996185302734,0.3186806945913645,0.9870000362396247,-0.1527525397455829,2.1267526122248324,0.4171237482470218,1.5568763242322277,-1.3946550065346681,76.666685210337,19.08058230759302,0.5698762879926035,2,-0.7100000381469744,-1.3949999809265137,-0.8824999332427979,0.38000011444091797,0.9600000381469727,4,0.023993766572121045,-2.1666626930198625,13.039999961853027,-2.8095194844710227,12.93000030517578,1.266666242811665,12.699999809265135,0.023993766572121045 2497,2008-02-25,13.31999969482422,13.399999618530273,13.050000190734865,13.06999969482422,562300.0,0.03095972261364044,-1.4137974125740622,-3.125002980235081,74.48072812107884,61.41161207480802,-1.0662673869439274,-1.421304573959274,-1.1324887091801248,1.057789715548564,13.649308406530109,0.4799995422363281,0.35234346212866363,1.2964996814727794,0.019047036355816616,2.573952326589742,0.657773358914298,1.9352260040312608,-1.627189151114358,93.98496779735652,32.964748452580615,0.6387263225584812,2,-0.8899998664855975,-1.6949996948242205,-1.3874995708465594,-0.07999992370605646,0.34000015258788885,0,-0.003003000207918216,4.199984741269145,12.920000076293945,-2.1666626930198625,13.039999961853027,-2.8095194844710227,12.93000030517578,-0.003003000207918216 2498,2008-02-26,14.199999809265135,14.350000381469727,13.5,13.5,1417700.0,0.0660660761713725,-1.4285731802186095,2.7999992370605398,79.47495988989266,64.58982049858271,-1.7335108739248106,-2.201529661460503,-2.037218280585371,0.12977705406611584,13.738579536916006,1.030000686645506,0.4139471849516241,2.041499805450437,0.4620226010309221,3.620977009869952,1.2517612032406795,2.8312384076601944,-2.3023265765768226,90.79751155379269,26.806592320753623,0.7897386022097578,2,-1.1699995994567853,-2.0999994277954084,-2.569999933242796,-1.1149997711181623,-0.4700002670288068,1,-0.050704244838019275,-1.4137974125740622,13.31999969482422,4.199984741269145,12.920000076293945,-2.1666626930198625,13.039999961853027,-0.050704244838019275 2499,2008-02-27,14.100000381469727,14.550000190734865,13.800000190734865,14.460000038146973,1113700.0,-0.007042213319619961,1.7777779740070565,-0.5142853639562794,86.94518785152756,67.88644842721183,-1.38750374300988,-2.015033404705539,-1.9642649221089172,0.183888421636917,13.904293040027465,0.75,0.5810566777864832,1.821000337600708,0.03747455609218875,3.6045261191092273,0.9292374468464484,2.7127632283549676,-1.8590013479520167,75.00001324547515,4.8154066739269865,0.8917628907542594,2,-0.9700002670288086,-1.515000343322754,-2.6150002479553223,-1.0500001907348633,-0.23000049591064453,2,-0.042553217392692355,-1.4285731802186095,14.199999809265135,-1.4137974125740622,13.31999969482422,4.199984741269145,12.920000076293945,-0.042553217392692355 2500,2008-02-28,12.960000038146973,14.0,12.9399995803833,14.0,2058800.0,-0.08085108599152568,1.0384624201870851,2.888891537986739,66.66667312787592,69.04596697349214,-0.1066548604933164,-0.8085904416541965,-0.837712968568141,1.2712251439856086,13.419073406440413,1.1600008010864258,0.6260450932521984,0.6125000000000007,-1.1648294674818036,2.389829467481805,-0.27616473374090234,1.5011647337409038,-0.3495608194745188,11.666667549698335,-62.13129076134696,0.8886647337409023,2,0.315000057220459,-0.17999982833862305,-1.5799999237060547,0.06000041961669744,0.6999998092651367,3,0.04475308040114667,1.7777779740070565,14.100000381469727,-1.4285731802186095,14.199999809265135,-1.4137974125740622,13.31999969482422,0.04475308040114667 2501,2008-02-29,12.899999618530273,13.239999771118164,12.600000381469727,12.890000343322756,1003200.0,-0.004629661993834189,-1.169492402114897,-0.009614688052200959,67.62886845250891,69.88741036800617,0.11954945972575359,-0.7085202971755962,-0.7963263282037474,1.2783170922009646,13.279482112981494,0.6399993896484375,0.7369483458168737,0.5039996147155765,-1.2782922272262152,2.286291456657368,-0.3871463062553193,1.3951455356864724,1.6500005722045916,15.384577764323076,-63.2443874805057,0.8911459209708956,2,0.41000032424926935,-0.11999940872192383,-1.5649993419647217,0.12000083923339666,0.9500007629394531,4,0.04418609808947216,1.0384624201870851,12.960000038146973,1.7777779740070565,14.100000381469727,-1.4285731802186095,14.199999809265135,0.04418609808947216 2502,2008-03-03,12.59000015258789,12.760000228881836,12.3100004196167,12.539999961853027,1097500.0,-0.024030967062749542,1.307689298071868,5.000381497378094,59.74304287165952,69.52006973183273,0.54484960950583,-0.39266245976434355,-0.500867157923258,1.5292362056803857,13.617082585966983,0.5899991989135742,0.7952168790903187,0.17750015258789098,-1.6056003474730307,1.9606006526488127,-0.7140500974425699,1.0690504026183518,1.9210000419616708,12.499989356312335,-62.64767756555684,0.8915502500304607,3,0.8400001525878906,0.19000005722045898,-1.2374999523162842,0.4300003051757795,1.3400001525878888,0,0.10246226737240072,-1.169492402114897,12.899999618530273,1.0384624201870851,12.960000038146973,1.7777779740070565,14.100000381469727,0.10246226737240072 2503,2008-03-04,12.380000114440918,12.75,12.270000457763672,12.579999923706055,1081400.0,-0.01667990751404458,-1.2857168807518602,-3.999980926586431,58.1250001241764,68.56173531292171,0.787497943526887,-0.13359309695663768,-0.2987984277383635,1.678973626092617,13.542640230930402,0.4799995422363281,0.8654414868386713,-0.06799988746643137,-1.8167991881240386,1.6807994131911759,-0.9423995377952359,0.8063997628623731,2.042960089111329,4.824546910534042,-67.91089316188265,0.8743996503288038,3,1.0300002098083496,0.40000009536743164,-1.0274999141693115,0.6400003433227521,1.1800003051757812,1,0.10339254613399462,1.307689298071868,12.59000015258789,-1.169492402114897,12.899999618530273,1.0384624201870851,12.960000038146973,0.10339254613399462 2504,2008-03-05,12.729999542236328,12.949999809265135,12.460000038146973,12.460000038146973,812700.0,0.028271359011309283,-2.629634600780588,-1.3499988079059677,57.77310958042323,67.78969301715911,0.45387468445255763,-0.42671149987663526,-0.6602404037944503,1.272370403238737,13.134119231100113,0.569999694824217,0.9100787963234858,0.23199954032897985,-1.4872977030123664,1.951296783670326,-0.6276490813416942,1.0916481619996539,1.5637830765686047,26.589549490748805,-42.54309142798378,0.8596486216706731,3,0.6800007820129395,0.050000667572021484,-1.3774993419647217,0.290000915527342,1.0600004196166992,2,0.07855459826861289,-1.2857168807518602,12.380000114440918,1.307689298071868,12.59000015258789,-1.169492402114897,12.899999618530273,0.07855459826861289 2505,2008-03-06,13.18000030517578,13.239999771118164,12.550000190734865,12.859999656677244,1977700.0,0.03534962915327777,2.1363647200854508,1.1851897638768698,62.25681302043906,68.12159811550913,0.028855922343291596,-0.7655323108428806,-1.1357109657380828,0.7727577628488422,12.51065234431973,0.689999580383299,0.9166585851286726,0.5865003108978257,-1.056068656777077,2.2290692785727284,-0.2347841729396265,1.407784794735278,0.992355383966677,93.81448366856138,25.044511282876627,0.8212844838374517,3,0.2300000190734881,-0.40000009536742986,-1.827500104904173,-0.15999984741210938,0.7299995422363299,3,0.05235201550885704,-2.629634600780588,12.729999542236328,-1.2857168807518602,12.380000114440918,1.307689298071868,12.59000015258789,0.05235201550885704 2506,2008-03-07,13.149999618530273,13.25,12.8100004196167,13.039999961853027,1002400.0,-0.0022762280691089876,1.8387031277398873,0.34374823049069425,59.548248186403214,66.46243367832294,0.10606713579898219,-0.6233632860154597,-1.136244754209926,0.7497540334350639,11.858128323868563,0.4399995803833008,0.8866939409721653,0.4649996280670159,-1.0798457702612971,2.009845026395329,-0.3074230710971406,1.2374223272311724,0.9082147567294552,89.79587467545865,22.742794683512386,0.7724226991641563,3,0.26000070571899414,-0.36999940872192383,-1.797499418258667,-0.5099992752075195,1.1800003051757812,4,0.03878328849250856,2.1363647200854508,13.18000030517578,-2.629634600780588,12.729999542236328,-1.2857168807518602,12.380000114440918,0.03878328849250856 2507,2008-03-10,12.640000343322756,13.050000190734865,12.539999961853027,13.0,739500.0,-0.038783215969744544,1.2173921156018939,-3.2727343661947246,49.38776050394494,63.11941152432875,0.5693364819249549,0.0008814209588212663,-0.6620462293726828,1.2024467846682203,10.835845963179787,0.6099996566772461,0.8497040121044481,-0.11749968528747345,-1.4938390963779362,1.2588397258029893,-0.8056693908327048,0.5706700202577579,1.3109211968872092,37.75510799880127,-24.562329643714968,0.6881697055452313,3,0.7699999809265119,0.13999986648559393,-1.2650001049041766,-1.7763568394002505e-15,1.5199995040893537,0,0.09572784851909977,1.8387031277398873,13.149999618530273,2.1363647200854508,13.18000030517578,-2.629634600780588,12.729999542236328,0.09572784851909977 2508,2008-03-11,12.979999542236328,13.100000381469727,12.550000190734865,12.600000381469727,604500.0,0.026898670069513297,-1.2916696469017572,-1.055554231006636,50.49899454901661,59.069834490716424,0.04255623399840225,-0.2495247318283358,-1.0426929724530218,0.807015378811041,10.42094246200039,0.5500001907348615,0.8576534481759772,0.1574995517730713,-1.1241091254856936,1.4391082290318362,-0.48330478685631206,0.7983038904024546,0.8700667330268583,65.82272521502942,6.296071584428191,0.6408043386293828,3,0.1550006866455078,-0.19999933242797852,-1.3224995136260986,-0.3399991989135742,1.4700002670288068,1,0.07318958370130857,1.2173921156018939,12.640000343322756,1.8387031277398873,13.149999618530273,2.1363647200854508,13.18000030517578,0.07318958370130857 2509,2008-03-12,13.199999809265135,13.3100004196167,13.079999923706055,13.220000267028807,889800.0,0.016949173712443866,1.2999961853172455,-0.05263289982884018,51.56249883584652,57.39159290271316,-0.3559687117280106,-0.36207481541105047,-1.2993657502484641,0.533097782199917,10.259632621869063,0.3300008773803711,0.7784753513600613,0.2974998474121069,-0.8561647684946259,1.4511644633188396,-0.2793324605412604,0.8743321553654742,0.5552625169480798,85.71421494072338,28.711695309097514,0.5768323079533665,3,-0.4099993705749494,-0.41999959945678533,-1.4049997329711896,-0.559999465942381,1.0900001525878924,2,0.027272773905563152,-1.2916696469017572,12.979999542236328,1.2173921156018939,12.640000343322756,1.8387031277398873,13.149999618530273,0.027272773905563152 2510,2008-03-13,13.079999923706055,13.289999961853027,12.81999969482422,13.039999961853027,1484700.0,-0.00909090055250239,1.0434792524023184,-1.9999523173755485,51.56249883584654,55.606440723084,-0.24267681346308834,-0.1646706344493971,-1.198523771537543,0.6033639983193062,10.4806778685141,0.4700002670288068,0.569668957824236,0.12299995422363352,-0.9492744941692131,1.19527440261648,-0.41313726997278977,0.6591371784200568,0.586146690400188,70.12982348365874,14.969661871312994,0.5361372241964234,3,-0.28999948501586914,-0.2999997138977051,-1.2849998474121094,-0.4399995803833008,1.3000001907348633,3,0.05428134879880053,1.2999961853172455,13.199999809265135,-1.2916696469017572,12.979999542236328,1.2173921156018939,12.640000343322756,0.05428134879880053 2511,2008-03-14,13.039999961853027,13.489999771118164,12.899999618530273,13.119999885559082,705100.0,-0.0030581010769374917,-2.2777730682829653,-2.0,47.058825886491476,54.19708328028756,-0.20196850528521715,-0.03843127843888894,-1.167258229439721,0.584430217539234,10.73942054967945,0.5900001525878906,0.3283674420725067,0.026999998092652078,-0.9277906456215455,0.9817906418068496,-0.4503953237644467,0.5043953199497508,0.5423778828726604,52.63158951439898,2.2840859575734527,0.47739532185709865,3,-0.15999984741210938,-0.25999975204467773,-1.3174998760223389,-0.39999961853027344,1.369999885559082,4,0.06671778283007379,1.0434792524023184,13.079999923706055,1.2999961853172455,13.199999809265135,-1.2916696469017572,12.979999542236328,0.06671778283007379 2512,2008-03-17,12.649999618530273,12.800000190734865,12.460000038146973,12.800000190734865,673300.0,-0.02990800187604703,3.5333180746023944,1.875008940705265,31.850112754691892,51.277651350344826,0.22064050570481264,0.4062646754750254,-0.7739405257654397,0.9166224654438828,11.163949112757292,0.5799999237060547,0.22532777447958807,-0.3845003128051765,-1.2817352855843858,0.5127346599740328,-0.8331177991947811,0.06411717358442814,0.8536355829776934,18.446565984557882,-25.67785247605303,0.4486174863896051,3,0.3250002861022949,0.13000059127807617,-1.0824995040893555,-0.009999275207519531,1.3800001144409197,0,0.1328063522401095,-2.2777730682829653,13.039999961853027,1.0434792524023184,13.079999923706055,1.2999961853172455,13.199999809265135,0.1328063522401095 2513,2008-03-18,13.0,13.140000343322756,12.760000228881836,12.779999732971193,766000.0,0.027668015179781458,-1.923085951971374,-1.4666628519839238,37.8318554196124,49.06195644358806,-0.03594398907847918,0.08420939194707877,-1.1184223731366174,0.5085059483926351,11.394862664853706,0.49000072479248225,0.1262367312331545,-0.04949994087219167,-0.9331163426011511,0.8341164608567677,-0.4913081417366705,0.39230825999228713,0.48999977111816406,52.42719435424659,11.704017423434017,0.4418082008644795,3,-0.02500009536743164,-0.11499977111816406,-1.5124998092651367,-0.3599996566772461,1.1599998474121094,1,0.08923075749323917,3.5333180746023944,12.649999618530273,-2.2777730682829653,13.039999961853027,1.0434792524023184,13.079999923706055,0.08923075749323917 2514,2008-03-19,12.920000076293945,13.199999809265135,12.850000381469727,13.1899995803833,646000.0,-0.006153840285081147,1.4137894747227118,-1.227268983514469,49.42196587554881,47.63586231637803,0.0825196505750565,0.17225322245734986,-1.0279169363249387,0.5339650221246615,11.110109147713077,0.3499994277954084,0.09637301844242252,-0.12899985313415563,-1.0129122437007396,0.7549125374324284,-0.5709560484174467,0.3129563421491355,0.4967997360229486,44.660209456562896,0.25077392613333416,0.4419561952832919,3,0.05499982833862305,0.08500003814697266,-1.5199999809265137,-0.2799997329711914,1.3000001907348615,2,0.11842103126442582,-1.923085951971374,13.0,3.5333180746023944,12.649999618530273,-2.2777730682829653,13.039999961853027,0.11842103126442582 2515,2008-03-20,12.949999809265135,13.06999969482422,12.8100004196167,12.8100004196167,417000.0,0.0023219607425726263,-2.7142915531335405,-0.5185172103208877,50.728865891956715,46.65593095032843,0.018398089403797613,0.14246968523003112,-1.0323388666597193,0.4477677755475309,10.669382625745573,0.2599992752075213,0.09329695637432067,-0.09450011253357182,-0.9795211132286816,0.790520888161538,-0.5370106128811258,0.3480103878139822,0.39799204177856495,47.57280564575325,-0.4870909611349674,0.4425105003475548,3,0.025000095367433417,0.18000030517578303,-1.5499997138977033,-0.30999946594238104,1.1599998474121094,3,0.103474916781789,1.4137894747227118,12.920000076293945,-1.923085951971374,13.0,3.5333180746023944,12.649999618530273,0.103474916781789 2516,2008-03-25,13.229999542236328,13.279999732971193,13.029999732971193,13.199999809265135,607600.0,0.02162160132009161,2.846150460330746,0.21428474114442958,59.41175678609478,47.76970831501174,-0.27832959216122255,-0.11922774734503072,-1.289749781412688,0.1166199726811783,10.815567834381696,0.32999992370605824,0.07589576328521552,0.16999964714050364,-0.7166973852747489,1.0566966795557562,-0.27334886906712264,0.6133481633481299,0.053312825210570125,93.902413494729,39.63653211151177,0.4433485162076263,3,-0.25499963760375977,-0.09999942779541016,-1.8299994468688965,-0.5899991989135742,0.6700000762939453,1,0.08692370461036303,-2.7142915531335405,12.949999809265135,1.4137894747227118,12.920000076293945,-1.923085951971374,13.0,0.08692370461036303 2517,2008-03-26,13.279999732971193,13.34000015258789,13.100000381469727,13.100000381469727,420300.0,0.0037793040411862044,-1.6666737309463133,6.000031789426541,63.88888398315653,49.257473807693955,-0.2547929297058573,-0.18169382160105663,-1.3080549345715742,0.014125499875627057,10.423559856128803,0.23999977111816406,-0.007325195246833616,0.22199983596801864,-0.6624054370060435,1.1064051089420808,-0.2202028005190133,0.6642024724550506,-1.0099992752075213,89.65509870530504,27.931675097147007,0.44220263648703106,3,-0.3049998283386248,-0.004999637603761542,-1.8999996185302752,-0.6399993896484393,0.780000686645506,2,0.08509037177428436,2.846150460330746,13.229999542236328,-2.7142915531335405,12.949999809265135,1.4137894747227118,12.920000076293945,0.08509037177428436 2518,2008-03-27,13.479999542236328,13.5,13.15999984741211,13.220000267028807,732200.0,0.015060226904115126,1.2666662428116844,1.444445621824381,62.13592173081082,50.432298573801106,-0.4206442687158578,-0.46209162652617053,-1.4440457047074382,-0.2391755804670943,8.95086676548749,0.3400001525878906,-0.06617096618662899,0.457999658584594,-0.2766065938928577,1.1926059110620457,0.09069653234586816,0.8253027848233199,-1.1885990905761723,97.1013811700347,29.655917109206214,0.36730312623872546,3,-0.4999995231628418,-0.16999959945678533,-2.0899994373321533,-0.8399991989135742,0.5,3,0.040801202478647935,-1.6666737309463133,13.279999732971193,2.846150460330746,13.229999542236328,-2.7142915531335405,12.949999809265135,0.040801202478647935 2519,2008-03-28,13.5,13.609999656677244,13.34000015258789,13.420000076293945,474000.0,0.0014837135343368502,-1.249998013176598,0.30769287199820794,56.01503220264367,50.927024503445224,-0.4398716773207294,-0.5579539507289049,-1.3997745041634069,-0.31018771615248397,7.2530333337719215,0.2699995040893537,-0.023449193268715973,0.5080001354217529,-0.0745024797781646,1.0905027506216705,0.21674882782179417,0.7992514430217117,-1.160255566406251,86.25002980235101,21.225485951576033,0.29125130759995893,3,-0.4650001525878906,-0.08999967575073242,-1.9099998474121094,-0.8599996566772461,0.5,4,0.04888887758608207,1.2666662428116844,13.479999542236328,-1.6666737309463133,13.279999732971193,2.846150460330746,13.229999542236328,0.04888887758608207 2520,2008-03-31,13.539999961853027,13.609999656677244,13.350000381469727,13.5,420500.0,0.0029629601372613834,1.8888912436488083,0.5,57.30337961572272,52.065308251137594,-0.45567803438529886,-0.5821194111877812,-1.376291893521067,-0.39174466826358056,6.9568768189320815,0.25999927520751775,-0.008058684837070729,0.5190001010894782,-0.11248591268097918,1.1504861148599357,0.20325709420424865,0.8347431079747079,-1.1240402148742685,87.93108551171234,24.964265004968063,0.3157430068852291,3,-0.505000114440918,-0.12999963760375977,-1.7649998664855957,-0.8999996185302734,0.39000034332275213,0,0.05022158841149049,-1.249998013176598,13.5,1.2666662428116844,13.479999542236328,-1.6666737309463133,13.279999732971193,0.05022158841149049 2521,2008-04-01,13.470000267028807,13.670000076293945,13.380000114440918,13.43000030517578,1031300.0,-0.005169844536294987,-3.1428464383758654,1.0,68.60986758036948,56.14972545399066,-0.3556708965040549,-0.49247671783848723,-1.2290966129152032,-0.36620661921458186,7.1871737029017435,0.28999996185302734,-0.016487577869826353,0.4205003738403299,-0.2388285594472226,1.0798293071278824,0.09083590719655277,0.750164840484107,-0.9823981254681389,64.91229537819032,-1.1922638319822454,0.32966446664377647,4,-0.2550001144409162,-0.05999994277953924,-1.6550002098083478,-0.8299999237060529,0.5399999618530291,1,0.0475129455798895,1.8888912436488083,13.539999961853027,-1.249998013176598,13.5,1.2666662428116844,13.479999542236328,0.0475129455798895 2522,2008-04-02,13.880000114440918,13.93000030517578,13.449999809265135,13.649999618530273,1319800.0,0.03043799846208528,1.909086180139961,5.750017881410486,69.56522820802537,59.67565576381431,-0.640167157877686,-0.8441582175042477,-1.5568345503592607,-0.8158612902847189,7.987931260043451,0.48000049591064453,-0.004815305187017671,0.7660002231597893,0.046310207785150936,1.4856902385344277,0.40615521547247013,1.1258452308471085,-1.2978061381015884,93.5064725961231,26.23579117375948,0.35984500768731875,4,-0.5099997520446777,-0.4699997901916504,-2.012500047683716,-1.239999771118164,-0.06999969482421875,2,0.001440886449888934,-3.1428464383758654,13.470000267028807,1.8888912436488083,13.539999961853027,-1.249998013176598,13.5,0.001440886449888934 2523,2008-04-03,13.65999984741211,13.9399995803833,13.56999969482422,13.9399995803833,371700.0,-0.01585016319992083,1.642858845848605,-1.217387518503315,60.00000000000003,60.850992888753346,-0.3539187572889375,-0.5516290876090402,-1.2941182324744425,-0.6314495532778714,8.894136089271552,0.36999988555908025,0.03489489701016879,0.4819999694824215,-0.18885501923530335,1.1528549582001464,0.1465724751235591,0.817427463841284,-0.9430252381891346,53.333333333333336,-11.125000785353727,0.33542749435886265,4,-0.2849998474121094,-0.2499995231628418,-1.6324999332427979,-1.0199995040893555,0.18000030517578125,3,0.02928261908292562,1.909086180139961,13.880000114440918,-3.1428464383758654,13.470000267028807,1.8888912436488083,13.539999961853027,0.02928261908292562 2524,2008-04-04,13.729999542236328,13.770000457763672,13.600000381469727,13.699999809265135,272800.0,0.005124428668092484,2.090866530842256,-0.10714200564712607,64.44443596733939,62.37494511935142,-0.3318326785463537,-0.5722074084456636,-1.2981083825873938,-0.7293277957942443,9.574455878550127,0.1700000762939453,0.1916849607342268,0.5019996643066413,-0.1772754608050544,1.181274789418337,0.16236210175079258,0.8416372268624901,-0.866261936474114,64.40672486781894,0.6382926643441422,0.339637562555848,4,-0.24499988555908203,-0.31999921798706055,-1.16499924659729,-1.5599994659423828,0.15000057220458984,4,0.018208303593233888,1.642858845848605,13.65999984741211,1.909086180139961,13.880000114440918,-3.1428464383758654,13.470000267028807,0.018208303593233888 2525,2008-04-07,13.869999885559082,13.9399995803833,13.789999961853027,13.8100004196167,286900.0,0.010196675017510648,-1.9999809265864312,1.9999999999998817,67.65956997817503,63.291368807360335,-0.3661070533212438,-0.6934160520753885,-1.3929674453949321,-0.8891710712291321,10.005873499733335,0.21000003814697266,0.30766597878899304,0.6075000286102288,-0.12917455981417802,1.3441746170346356,0.23916273439802538,0.9758373228224322,-0.8771108428423382,87.50004257478687,21.400739744736057,0.3683372942122032,4,-0.34999990463256836,-0.7349996566772461,-1.0124998092651367,-1.669999599456787,0.07999992370605291,0,0.009372755264134502,2.090866530842256,13.729999542236328,1.642858845848605,13.65999984741211,1.909086180139961,13.880000114440918,0.009372755264134502 2526,2008-04-08,13.65999984741211,13.869999885559082,13.5,13.850000381469727,250800.0,-0.015140594079284475,2.2173967127195526,-3.1667037543313095,73.27189385649176,64.33392545995314,-0.09912056386547974,-0.467202764440497,-1.1383685010830007,-0.7005962144517177,10.179890245431084,0.36999988555908203,0.3662861658471499,0.37199997901916504,-0.3833486419144272,1.1273485999527573,-0.005674331447631076,0.7496742894859612,-0.5534575401753781,42.85717066107198,-28.06077422628433,0.37767431046679634,4,-0.1100001335144043,-0.554999828338623,-0.6324996948242188,-1.4599995613098145,0.3699998855590838,1,0.019765773117107477,-1.9999809265864312,13.869999885559082,2.090866530842256,13.729999542236328,1.642858845848605,13.65999984741211,0.019765773117107477 2527,2008-04-09,13.850000381469727,13.920000076293945,13.5,13.619999885559082,420200.0,0.013909263263543359,1.2702713848644107,-1.2105255232645686,71.14428568852901,65.3348547885885,-0.22323959656690384,-0.5922712695740593,-1.280320386748219,-0.9290178034570253,10.834578627183944,0.4200000762939453,0.4283806077552086,0.501500511169434,-0.22872742707802196,1.2317284494168899,0.136386542045706,0.8666144802931619,-0.6434432014554066,79.54561710373169,6.028936234524423,0.3651139691237283,4,-0.21000051498413086,-0.7450003623962402,-0.8050003051757812,-1.6500000953674316,0.3399991989135742,2,0.011552335235035516,2.2173967127195526,13.65999984741211,-1.9999809265864312,13.869999885559082,2.090866530842256,13.729999542236328,0.011552335235035516 2528,2008-04-10,13.93000030517578,14.25,13.529999732971193,13.869999885559082,543000.0,0.005776167617517647,1.057144180609611,0.26087082716555393,75.12438094207822,67.45811575963678,-0.2600400521727533,-0.6297372830581871,-1.3100290103257155,-1.039699420517815,11.651945149539147,0.7200002670288068,0.44031164391874,0.5340003967285138,-0.21855051989604313,1.2865513133530708,0.15772493841623536,0.9102758550407923,-0.6354300371171817,57.333374023437266,-19.01415678256999,0.3762754583122786,4,-0.1300001144409162,-0.6700000762939435,-0.825000047683714,-1.7300000190734846,0.4600000381469762,3,-0.008614492672659457,1.2702713848644107,13.850000381469727,2.2173967127195526,13.65999984741211,-1.9999809265864312,13.869999885559082,-0.008614492672659457 2529,2008-04-11,13.5600004196167,14.050000190734865,13.40999984741211,14.050000190734865,351300.0,-0.026561369522842382,1.61224751947247,-8.166605737900612,62.978734283652756,68.08871072274012,0.13339371884693918,-0.2438884908436023,-0.8991255494519841,-0.6962977176688554,12.092881311084202,0.6400003433227557,0.42617958243488197,0.1460004806518551,-0.6040284727325673,0.8960294340362776,-0.2290139960403561,0.5210149573440663,0.6899995803833008,17.85720773293491,-59.56360060820454,0.37501447669221155,4,0.25499963760375977,-0.2050004005432129,-0.4650001525878906,-1.3600001335144043,0.6299991607666016,4,0.020648947220246905,1.057144180609611,13.93000030517578,1.2702713848644107,13.850000381469727,2.2173967127195526,13.65999984741211,0.020648947220246905 2530,2008-04-14,13.789999961853027,13.800000190734865,13.3100004196167,13.329999923706055,513700.0,0.016961617634140946,1.041663603653356,-0.9387760265627582,62.17392115601903,67.37360556447895,-0.06416120508436762,-0.4405569023371907,-1.0814817848199993,-0.9328271209946841,12.908824333494243,0.48999977111816584,0.41323791451222824,0.3405000209808353,-0.4101763478824658,1.0911763898441365,-0.03483816345081614,0.7158382054124868,0.46000003814697266,51.06380388389111,-23.269533026116576,0.37533818443165096,4,-0.009999752044677734,-0.434999942779541,-0.6949996948242188,-1.5899996757507324,0.19999980926513672,0,0.0065264795385682195,1.61224751947247,13.5600004196167,1.057144180609611,13.93000030517578,1.2702713848644107,13.850000381469727,0.0065264795385682195 2531,2008-04-15,13.90999984741211,14.0,13.6899995803833,13.800000190734865,377000.0,0.008701949665774755,1.1379342096176424,0.23912966859819867,63.29114229666513,66.67648490766115,-0.12871974934683195,-0.5186269624933928,-1.1624225506697226,-1.063036504066531,13.59265015594963,0.3100004196166992,0.4300735808980498,0.41699991226196254,-0.33459085575778147,1.1685906802817065,0.04120452825209142,0.7927952962718336,0.3024001693725591,63.82975485486389,-8.211650997448459,0.3757953840098718,4,-0.12999963760375977,-0.554999828338623,-0.8149995803833008,-1.7099995613098145,0.09000015258789062,1,0.002875626332984327,1.041663603653356,13.789999961853027,1.61224751947247,13.5600004196167,1.057144180609611,13.93000030517578,0.002875626332984327 2532,2008-04-16,14.329999923706055,14.380000114440918,13.90999984741211,13.989999771118164,502300.0,0.030194110776506244,1.1363622570842744,3.090920125191869,66.40927280680695,67.3886263306397,-0.5343691414966223,-0.8498864423800345,-1.5483162667400485,-1.4784530750143432,15.087537754810374,0.4700002670288086,0.4528028296362727,0.7529999732971184,0.022892463121399587,1.4831074834728373,0.3879462182092581,1.1180537283849787,-1.0199995040893555,95.32708364528297,25.362742745592342,0.3650537550878597,4,-0.4849996566772461,-0.9099998474121094,-1.234999656677246,-2.1299996376037598,-0.5,2,-0.02093511460796116,1.1379342096176424,13.90999984741211,1.041663603653356,13.789999961853027,1.61224751947247,13.5600004196167,-0.02093511460796116 2533,2008-04-17,14.15999984741211,14.43000030517578,14.039999961853027,14.43000030517578,372400.0,-0.011863229392814922,1.8888865341415075,-0.7941186370317128,62.043793842047855,67.12188831671841,-0.31959408901407294,-0.6203309224451861,-1.3264616683300083,-1.306248533467011,16.339330136719727,0.39000034332275213,0.4528695236935185,0.5249999046325691,-0.19635854963127564,1.2463583588964138,0.16432067750064583,0.8856791317644923,-0.8285994338989262,75.89281380784324,7.65850620685103,0.3606792271319226,4,-0.28999948501586914,-0.7149996757507324,-1.0649995803833008,-1.9599995613098145,-0.48999977111816406,3,0.002118625232660154,1.1363622570842744,14.329999923706055,1.1379342096176424,13.90999984741211,1.041663603653356,13.789999961853027,0.002118625232660154 2534,2008-04-18,14.449999809265135,14.489999771118164,14.130000114440918,14.130000114440918,411700.0,0.020480223515399798,-1.25,-1.1851820455219781,65.21738991758849,66.85053497665324,-0.5550957125048743,-0.832513420916456,-1.562102413307061,-1.5993608682344576,17.602415264301385,0.3599996566772461,0.4264771503971563,0.7384998798370344,0.011913686600745876,1.4650860730733228,0.375206783218891,1.1017929764551777,-1.0746554000854474,96.61017086135412,29.59227385093105,0.36329309661814396,4,-0.5499997138977033,-0.9749999046325666,-1.4924995899200422,-2.24999952316284,-1.179999351501463,4,-0.004152212230750907,1.8888865341415075,14.15999984741211,1.1363622570842744,14.329999923706055,1.1379342096176424,13.90999984741211,-0.004152212230750907 2535,2008-04-21,14.289999961853027,14.59000015258789,14.220000267028807,14.449999809265135,368900.0,-0.01107265394630097,-1.4666721767989348,-0.4999999999999972,63.31168368727662,65.74384495785156,-0.36794710675221687,-0.5976169758090002,-1.3336523777388543,-1.4442337429501677,19.058798748670217,0.3699998855590838,0.441516006731268,0.5115000247955326,-0.16481435881427586,1.187814408405341,0.17334283299062925,0.8496572166004359,-0.8477762309570309,66.66666666666666,-0.5920634117194936,0.33815719180490406,4,-0.3399996757507324,-0.7649998664855957,-1.5049996376037598,-2.0899996757507324,-0.6899995803833008,0,-0.006997927343364352,-1.25,14.449999809265135,1.8888865341415075,14.15999984741211,1.1363622570842744,14.329999923706055,-0.006997927343364352 2536,2008-04-22,14.380000114440918,14.489999771118164,14.229999542236328,14.289999961853027,241900.0,0.006298121261591572,-1.4761809611175194,-0.5625014901175467,59.057970263331605,64.40092102171852,-0.38562753125993865,-0.6293095542470333,-1.3543571093955293,-1.5373553693270008,20.265482796717222,0.26000022888183594,0.44452520770330217,0.5440001487731934,-0.13150826100544677,1.2195085585518335,0.2062459438838733,0.8817543536625134,-0.8459542698095692,69.11765530859765,4.965145343738655,0.33775420488931995,4,-0.42999982833862305,-0.8550000190734863,-1.5949997901916504,-2.179999828338623,-0.7200002670288086,1,-0.027121025049999914,-1.4666721767989348,14.289999961853027,-1.25,14.449999809265135,1.8888865341415075,14.15999984741211,-0.027121025049999914 2537,2008-04-23,14.40999984741211,14.449999809265135,14.210000038146973,14.449999809265135,268900.0,0.002086212290155931,11.000000000000977,-0.44444326707072157,64.59144142138312,63.23059440830795,-0.3663647626904556,-0.6011322594736406,-1.3090931670181138,-1.575443301640215,21.420359524915934,0.2399997711181623,0.4284234095239796,0.5174998760223382,-0.15119480657558704,1.1861945586202634,0.18315253472337645,0.8518472173212999,-0.7914776581442364,67.27268313574942,1.6792624711968926,0.3343473412989623,4,-0.45999956130981445,-0.8849997520446777,-1.5799996852874756,-2.2099995613098145,-0.3099994659423828,2,-0.02845245327922341,-1.4761809611175194,14.380000114440918,-1.4666721767989348,14.289999961853027,-1.25,14.449999809265135,-0.02845245327922341 2538,2008-04-24,14.029999732971193,14.4399995803833,14.100000381469727,14.4399995803833,307268.0,-0.026370584209906123,-1.5185261060915392,10.250005960470572,55.208336437741835,62.3672168698734,0.032756723227203466,-0.1874241538918202,-0.8724898425187728,-1.2042264607027864,22.25637082401101,0.3399991989135742,0.40913992056773196,0.10999975204467916,-0.5319707863730638,0.7519702904624221,-0.21098551716419145,0.43098502125354976,-0.33375930663771847,-14.285853305358511,-76.72345174718951,0.3209852692088712,4,-0.07999944686889826,-0.3549995422363299,-1.1524996757507342,-1.8299994468688983,0.06000041961669744,3,-0.01425515417474521,11.000000000000977,14.40999984741211,-1.4761809611175194,14.380000114440918,-1.4666721767989348,14.289999961853027,-0.01425515417474521 2539,2008-04-25,14.15999984741211,14.25,14.0,14.170000076293945,290900.0,0.009265867207068457,1.941175150624376,0.02439081122824004,55.05226434523944,61.57592166867567,-0.003557096943824334,-0.2797884054473716,-0.9406300674115329,-1.3504863233540334,22.84948449954937,0.25,0.38991780982452084,0.20699987411498988,-0.4114905257489543,0.825490273978934,-0.1022453258169822,0.516245074046962,-0.39225864297828217,27.118611191930945,-30.820724648118144,0.30924519993197197,4,-0.019999980926513672,-0.45999956130981445,-1.2299997806549072,-1.9599995613098145,0.31000041961669744,4,-0.03460450398293735,-1.5185261060915392,14.029999732971193,11.000000000000977,14.40999984741211,-1.4761809611175194,14.380000114440918,-0.03460450398293735 2540,2008-04-28,14.220000267028807,14.350000381469727,14.100000381469727,14.25,250200.0,0.00423731781520198,1.1739083562421997,2.999904634751274,60.29412435000266,61.242919674602064,0.004305265637887246,-0.3017012332968232,-0.9493707399968496,-1.4185790894820993,23.545906873788812,0.25,0.3566834923523565,0.23300027847289861,-0.3642952767876153,0.8302958337334125,-0.06564749915735923,0.5316480561031565,-0.38647834674265447,44.89803465148017,-14.3315620117394,0.2986477776302573,4,0.029999732971193183,-0.5199999809265119,-1.2300002574920637,-2.019999980926512,0.11999988555908381,0,-0.06680729897508164,1.941175150624376,14.15999984741211,-1.5185261060915392,14.029999732971193,11.000000000000977,14.40999984741211,-0.06680729897508164 2541,2008-04-29,14.109999656677244,14.289999961853027,14.050000190734865,14.199999809265135,277500.0,-0.007735626461738865,-1.285722070844747,3.000031789426659,54.92422805673349,59.966803591260565,0.16277707843632783,-0.1489308353576444,-0.7860750897368209,-1.3207457307656885,24.119556485485,0.2399997711181623,0.37560539346595156,0.09099969863891388,-0.4561420903446525,0.6381414876224802,-0.1825711958528693,0.36457059313069706,-0.2159594778069529,24.44437851137704,-30.88459415691431,0.27357089449178296,4,0.185000419616701,-0.2999997138977033,-1.0574996471405012,-1.9099993705749494,0.4000005722045916,1,-0.036144527825425654,1.1739083562421997,14.220000267028807,1.941175150624376,14.15999984741211,-1.5185261060915392,14.029999732971193,-0.036144527825425654 2542,2008-04-30,13.899999618530273,14.1899995803833,13.770000457763672,14.1899995803833,368400.0,-0.014883064724072637,1.89654605425421,3.2222163353537066,49.45847144968115,58.568434436553154,0.34125353381629786,0.06602971654057299,-0.5337927846793242,-1.1292074313767646,23.982452792450143,0.4199991226196289,0.3787558178926176,-0.1200003147125237,-0.6661446521453822,0.4261440227203348,-0.39307248342895207,0.15307185400390466,0.6900005340576172,19.402885224434023,-34.198948150872205,0.27307216871642925,4,0.2800006866455078,-0.054999351501464844,-0.8474996089935303,-1.6999993324279785,0.5,2,-0.017266171057891078,-1.285722070844747,14.109999656677244,1.1739083562421997,14.220000267028807,1.941175150624376,14.15999984741211,-0.017266171057891078 2543,2008-05-02,14.0600004196167,14.199999809265135,14.0,14.010000228881836,488600.0,0.01151084931492563,-4.714227326603129,-0.1724144734894948,59.765619761313374,57.96268219696703,0.1850344274501463,-0.06584336489241949,-0.664254514188773,-1.3077253468407584,23.83048022345279,0.3000001907348615,0.3743489615815321,0.020000457763671875,-0.49927023149725613,0.5392711470245999,-0.23963488686679213,0.2796358023941359,0.5135997390747065,50.0,-7.78772346917907,0.2596353446304637,5,0.11999988555908203,-0.18500041961669922,-0.9350004196166992,-1.8600001335144043,0.09999942779541016,4,0.0028449474153087184,1.89654605425421,13.899999618530273,-1.285722070844747,14.109999656677244,1.1739083562421997,14.220000267028807,0.0028449474153087184 2544,2008-05-05,13.979999542236328,14.149999618530273,13.949999809265135,14.0600004196167,175600.0,-0.005689962659514047,-1.8571331257960986,-1.6000114440481412,53.94189557792402,56.921594629261186,0.21384238821199197,0.03567634351009019,-0.5624498885897946,-1.253441318206809,23.613342856342644,0.1999998092651385,0.32204862829334147,-0.07250041961669851,-0.572010605306609,0.42700976607321195,-0.32225551246165374,0.17725467322825672,0.5775286224365228,36.20674346486367,-21.504888046056656,0.2497550928449553,5,0.15000057220458984,-0.029999256134033203,-0.8349995613098145,-1.7799992561340332,-0.029999732971193183,0,0.007868427321419347,-4.714227326603129,14.0600004196167,1.89654605425421,13.899999618530273,-1.285722070844747,14.109999656677244,0.007868427321419347 2545,2008-05-06,14.0,14.079999923706055,13.850000381469727,13.93000030517578,375600.0,0.0014306479555485918,1.0,-0.8749865891020284,51.94805248421486,56.131603764914885,0.16581679242317726,0.027314985147937065,-0.5635108052656435,-1.306807954494186,22.984846129140358,0.22999954223632812,0.2923745767708077,-0.05899996757507253,-0.551849787403297,0.433849852253152,-0.3054248774891839,0.18742494233903884,0.5417776105346679,44.230723380998754,-12.182093335597017,0.24642490991411217,5,0.1100001335144043,-0.04999971389770508,-0.7774999141693115,-1.799999713897705,-0.5799999237060547,1,0.03357144764491471,-1.8571331257960986,13.979999542236328,-4.714227326603129,14.0600004196167,1.89654605425421,13.899999618530273,0.03357144764491471 2546,2008-05-07,13.93000030517578,14.050000190734865,13.920000076293945,14.050000190734865,378900.0,-0.004999978201730038,1.1666706403134066,-1.7142915531335223,39.795943192235065,53.37654840612065,0.18469369416902914,0.12498776497321273,-0.4711259327716544,-1.2600625722620542,23.08862818311748,0.13000011444091975,0.2205114824424257,-0.14249968528747736,-0.603065537015846,0.31806616644089125,-0.37278261115166167,0.08778324057670694,0.596341762303469,37.20932295674943,-13.691163168418854,0.23028292586418428,5,0.17499971389770685,0.019999980926515448,-0.707500219345091,-1.7300000190734846,-0.26000022888183416,2,0.02943286708039583,1.0,14.0,-1.8571331257960986,13.979999542236328,-4.714227326603129,14.0600004196167,0.02943286708039583 2547,2008-05-08,14.010000228881836,14.010000228881836,13.81999969482422,13.880000114440918,442100.0,0.005742995115106453,1.9230825661152204,-1.0833353201566887,45.989320903286334,52.352213346736704,0.04692112017310457,0.06070142197505746,-0.5402446949755699,-1.3554234559758598,22.98955195235491,0.1900005340576154,0.1637019997167073,-0.07049975395202601,-0.5202235146818595,0.37922400677780743,-0.2953616343169436,0.1543621264128916,0.5012150064031005,50.000125483424895,2.167601118963759,0.22486188036491678,5,0.05000019073486328,-0.059999942779541016,-0.6974999904632568,-1.809999942779541,-0.3600006103515625,3,0.03568879313572326,1.1666706403134066,13.93000030517578,1.0,14.0,-1.8571331257960986,13.979999542236328,0.03568879313572326 2548,2008-05-09,13.8100004196167,14.020000457763672,13.789999961853027,13.949999809265135,374000.0,-0.01427550364009511,-1.5555567329292588,-1.0769174338847385,32.02251525340911,49.79335233653333,0.23739704007231488,0.26482806332340125,-0.3598327677436224,-1.1650780046146423,22.275098217941526,0.23000049591064453,0.1110088785704999,-0.26449956893920934,-0.7257323111198417,0.19673317324142303,-0.49511594002952464,-0.03388319784889404,0.6863905201178113,5.555688010448042,-34.61525778373826,0.23061637109031613,5,0.25,0.1399998664855957,-0.4200000762939453,-1.6100001335144043,-0.020000457763671875,4,0.04272260542986639,1.9230825661152204,14.010000228881836,1.1666706403134066,13.93000030517578,1.0,14.0,0.04272260542986639 2549,2008-05-12,13.84000015258789,13.989999771118164,13.81999969482422,13.920000076293945,229200.0,0.0021723194829579295,-1.8333147897958104,0.5714305177111789,36.363662635616585,47.13441214604599,0.17570951373301824,0.27076291338272895,-0.4062518692614905,-1.2049749965104475,21.842883237333723,0.17999935150146484,0.03601681092996856,-0.24849982261657644,-0.6580836102762078,0.1610839650430549,-0.4532917164463921,-0.043707928786760775,0.6418629775072038,17.241447348949478,-18.769222288302295,0.20479189382981564,5,0.19000005722045898,0.1100001335144043,-0.44749999046325684,-1.6399998664855957,0.2699995040893537,0,0.02312136497804751,-1.5555567329292588,13.8100004196167,1.9230825661152204,14.010000228881836,1.1666706403134066,13.93000030517578,0.02312136497804751 2550,2008-05-13,13.880000114440918,13.960000038146973,13.800000190734865,13.800000190734865,354700.0,0.0028901706222559387,-3.0000000000001332,-0.9999999999999778,34.375022351709774,44.85116706771003,0.09209318850584225,0.2507050277654965,-0.42579368729942146,-1.2411680311110906,21.627346469289176,0.1599998474121076,0.01471986660570046,-0.21299986839294505,-0.6105766357921105,0.18457689900622043,-0.4117882520925278,-0.014211484693362308,0.5876257622075478,34.615412830576005,2.677196688653275,0.19878838369958304,5,0.10500001907348633,0.07000017166137695,-0.43250012397766113,-1.679999828338623,-0.18000030517578303,1,0.005043205637396797,-1.8333147897958104,13.84000015258789,-1.5555567329292588,13.8100004196167,1.9230825661152204,14.010000228881836,0.005043205637396797 2551,2008-05-14,13.949999809265135,14.0,13.800000190734865,13.949999809265135,372600.0,0.005043205637396797,2.9999809265862534,0.0,35.97562783957582,43.35307333325388,-0.0033405653947582437,0.19379146914246803,-0.47216574433775804,-1.3089908211287824,21.087378638326655,0.19999980926513494,-0.015819680210455545,-0.14500017166137802,-0.5390879547257619,0.24908761140300584,-0.34204406319356906,0.05204371987081302,0.5036735590056356,69.56500105733153,40.35740025279795,0.19704389153219173,5,0.04500007629394709,4.768371599794818e-07,-0.6224997043609601,-1.3649997711181623,-0.9299993515014631,2,-0.03799281291883472,-3.0000000000001332,13.880000114440918,-1.8333147897958104,13.84000015258789,-1.5555567329292588,13.8100004196167,-0.03799281291883472 2552,2008-05-15,14.029999732971193,14.079999923706055,13.850000381469727,13.949999809265135,505100.0,0.005734761634399899,1.5555461365659307,100.0,50.0,42.268004470885735,-0.07035979047298113,0.09503647636805113,-0.5171275351238496,-1.382334756826543,19.99674933612754,0.22999954223632812,-0.06864817219561559,-0.050000238418578036,-0.42897382783823446,0.3289733510010784,-0.23948703312840536,0.1394865562912493,0.4100001770894348,82.75855265105113,46.06445446753899,0.1894867947098279,5,-0.05999994277954279,-0.07999944686889826,-0.7024998664855975,-1.2499995231628436,-1.8499994277954137,3,-0.025659277514541223,2.9999809265862534,13.949999809265135,-3.0000000000001332,13.880000114440918,-1.8333147897958104,13.84000015258789,-0.025659277514541223 2553,2008-05-16,14.1899995803833,14.289999961853027,14.039999961853027,14.09000015258789,485100.0,0.011404123339795902,-1.5000023841880648,1.2499940395297826,51.09487933251239,41.95166933250666,-0.2346566597843509,-0.06598364553098435,-0.6327376623506815,-1.5300501794978487,19.015616357985582,0.26000022888183416,-0.0933753603344627,0.10849962234497035,-0.27204143198215647,0.48904067667209716,-0.08177090481859395,0.29877014950853464,0.23660034063138724,79.59174935091721,39.96439359833889,0.19027052716356344,5,-0.14999961853027344,-0.23999929428100586,-0.8174996376037598,-1.4099993705749512,-1.8899993896484357,4,-0.038054966724561434,1.5555461365659307,14.029999732971193,2.9999809265862534,13.949999809265135,-3.0000000000001332,13.880000114440918,-0.038054966724561434 2554,2008-05-19,14.390000343322756,14.390000343322756,14.149999618530273,14.300000190734865,315900.0,0.014094486881870205,4.333340397575592,0.9000066757584139,55.629133635477245,42.360678349313595,-0.413909680605407,-0.2853393900287191,-0.7963927128334962,-1.720151261235081,17.99406835302253,0.24000072479248225,-0.07931364561480336,0.31150035858154546,-0.05758241553365018,0.6805831326967411,0.12695897152394764,0.49604174563914327,0.023467588426912656,100.0,58.517877108795304,0.18454138705759804,5,-0.30000019073486506,-0.44000005722046076,-0.8600001335144061,-1.610000133514406,-2.4900007247924822,0,-0.04169564747426435,-1.5000023841880648,14.1899995803833,1.5555461365659307,14.029999732971193,2.9999809265862534,13.949999809265135,-0.04169564747426435 2555,2008-05-20,14.1899995803833,14.40999984741211,14.170000076293945,14.380000114440918,344700.0,-0.013898593340358034,-1.0869586850878212,-2.1111134658585176,52.499994039544106,43.77223955457015,-0.20576115800289507,-0.09825196078805298,-0.5761279830105757,-1.5207339284368242,16.780254075620697,0.23999977111816406,-0.11452959678620012,0.11649961471557546,-0.24310685525170328,0.4761060846828542,-0.06330362026806391,0.29630284969921483,-0.4199991226196289,63.93436215568028,19.458627781769202,0.17980323498363907,5,-0.08999967575073242,-0.23999929428100586,-0.6049995422363281,-1.4099993705749512,-2.0699996948242188,1,-0.005637767869750343,4.333340397575592,14.390000343322756,-1.5000023841880648,14.1899995803833,1.5555461365659307,14.029999732971193,-0.005637767869750343 2556,2008-05-21,13.989999771118164,14.25,13.960000038146973,14.109999656677244,434000.0,-0.014094419674375636,-2.2222334073316627,0.6315765697936964,52.8301898109328,44.532336099864196,0.0040729240911687725,0.07487056346866439,-0.3568032632505407,-1.3245621927061766,15.185900690633241,0.28999996185302734,-0.13038493334522094,-0.06400017738342356,-0.3947663663267065,0.26676601155985935,-0.22938327185506502,0.1013829170882179,-0.20719932556152365,24.999914850426258,-21.711826974684662,0.1653830944716415,5,0.1100001335144043,0.15000009536743164,-0.4224996566772461,-1.2099995613098145,-2.6399993896484375,2,-0.0207290898211252,-1.0869586850878212,14.1899995803833,4.333340397575592,14.390000343322756,-1.5000023841880648,14.1899995803833,-0.0207290898211252 2557,2008-05-22,14.0,14.029999732971193,13.81999969482422,13.899999618530273,411700.0,0.0007148126551423939,1.6250029802350228,-0.8333373069801202,47.91665424904518,46.29835154382376,-0.008375822015949552,0.03433988475566707,-0.3305226239180179,-1.3377325222981984,13.384057745811651,0.21000003814697266,-0.1418418944886053,-0.033499956130981445,-0.31910360621575506,0.2521036939537922,-0.17630178117336825,0.10930186891140536,-0.2046555664062506,30.50851841075853,-15.135124582255909,0.14280182504238723,5,0.10500001907348633,0.18000030517578125,-0.43249988555908203,-1.2199997901916504,-2.0900001525878906,3,-0.06999996730259483,-2.2222334073316627,13.989999771118164,-1.0869586850878212,14.1899995803833,4.333340397575592,14.390000343322756,-0.06999996730259483 2558,2008-05-23,13.829999923706055,14.100000381469727,13.829999923706055,14.100000381469727,355900.0,-0.012142862592424697,1.0,-2.699994277975929,45.0980538819514,47.26883946008319,0.1841219108243557,0.19877976912551887,-0.13642992958890687,-1.1759150595339065,11.946965862574647,0.2700004577636719,-0.12165805071603053,-0.19350004196166992,-0.49327359822768635,0.1062735143043465,-0.34338682009467725,-0.043613263828662596,-0.022362381835938194,1.6949536094135984,-43.27760798829794,0.149886778133008,5,0.27500009536743164,0.35000038146972656,-0.19749975204467773,-1.049999713897705,-1.8299999237060547,4,-0.1193058299083577,1.6250029802350228,14.0,-2.2222334073316627,13.989999771118164,-1.0869586850878212,14.1899995803833,-0.1193058299083577 2559,2008-05-26,13.670000076293945,13.899999618530273,13.600000381469727,13.8100004196167,235800.0,-0.011569041814516123,-1.1428537368741931,0.5185189109764196,40.119763214670414,47.90714400041215,0.3547802150329904,0.33749119858020116,0.03920770999491374,-1.0239935777021287,10.768869292746256,0.2999992370605469,-0.12692525095238238,-0.32899990081787145,-0.6602431233373114,0.0022433217015684903,-0.4946215120775914,-0.16337828955815148,0.7399997711181641,8.64194333051548,-34.919799115445464,0.16562161125972003,5,0.33500003814697266,0.4250001907348633,-0.012499809265136719,-0.8899998664855957,-2.310000419616701,0,-0.10021944973759644,1.0,13.829999923706055,1.6250029802350228,14.0,-2.2222334073316627,13.989999771118164,-0.10021944973759644 2560,2008-05-27,13.270000457763672,13.75,13.210000038146973,13.630000114440918,691300.0,-0.029261127746732063,-1.2499975164757002,2.571419813216531,33.500003814697365,47.632074664314544,0.7366146637760043,0.6984815355709539,0.4543880544234007,-0.6247403609444326,9.724717063825285,0.5399999618530273,-0.09675572643386232,-0.6814995288848884,-1.1307454545953384,-0.23225360317443844,-0.9061224917401134,-0.4568765660296634,1.12379940032959,5.76927132860592,-37.00164812198859,0.2246229628552248,5,0.5399994850158691,0.6299996376037598,0.4174995422363281,-0.49000024795532227,-2.1200008392333984,1,-0.10324045154285377,-1.1428537368741931,13.670000076293945,1.0,13.829999923706055,1.6250029802350228,14.0,-0.10324045154285377 2561,2008-05-28,13.600000381469727,13.729999542236328,13.220000267028807,13.270000457763672,529400.0,0.02486811697982927,-1.3720879686307794,-0.9166673289411291,40.88889227973092,46.61972936206242,0.3930831233178438,0.34605724364216073,0.14500599385748458,-0.947986822439864,8.798953015182876,0.5099992752075213,-0.07179635408722262,-0.3259996414184574,-0.7948344563196734,0.14283517348275865,-0.5604170488690645,-0.09158223396785026,0.7464474838256834,43.82024639077272,1.882651451863353,0.2344174074506077,5,0.20999956130981445,0.2499995231628418,0.13749980926513672,-0.8000001907348633,-2.420000076293947,2,-0.10882356282336392,-1.2499975164757002,13.270000457763672,-1.1428537368741931,13.670000076293945,1.0,13.829999923706055,-0.10882356282336392 2562,2008-05-29,13.65999984741211,13.75,13.5600004196167,13.699999809265135,479600.0,0.004411725313194337,1.7142730635349896,-0.12121203363869647,46.44548349261807,46.10312982429639,0.3074068444892504,0.2815931226632724,0.11931948606232012,-0.9925124603046065,8.717343362657797,0.18999958038330078,-0.04431025651597942,-0.254000186920166,-0.7376875533745775,0.22968717953424544,-0.49584387014737175,-0.012156503692960285,0.6409901047973623,50.561756817429305,3.8559467255383666,0.24184368322720579,5,0.15000009536743164,0.1700000762939453,0.0775003433227539,-0.8599996566772461,-2.590000152587889,3,-0.16910684419809952,-1.3720879686307794,13.600000381469727,-1.2499975164757002,13.270000457763672,-1.1428537368741931,13.670000076293945,-0.16910684419809952 2563,2008-05-30,14.100000381469727,14.199999809265135,13.640000343322756,13.649999618530273,805900.0,0.03221087400970757,-1.3829799322281546,-11.250029802351309,55.15873376294083,46.050863171792344,-0.16394298823841602,-0.16364734927577018,-0.29183107101645156,-1.4152815116812256,8.125213182991809,0.5599994659423793,-0.012619708891666193,0.18400034904479945,-0.30255120975409433,0.6705519078436932,-0.05927543035464744,0.42727612844424634,0.1573499741772455,89.89904536215566,37.835883880493114,0.24327577939944686,5,-0.29000043869018555,-0.27500057220458984,-0.3625001907348633,-1.3000001907348633,-2.9600000381469727,4,-0.15531918261050004,1.7142730635349896,13.65999984741211,-1.3720879686307794,13.600000381469727,-1.2499975164757002,13.270000457763672,-0.15531918261050004 2564,2008-06-02,14.09000015258789,14.119999885559082,13.960000038146973,14.09000015258789,357000.0,-0.0007092360717222412,4.333375719235782,0.0,54.21686700843177,46.24162683500209,-0.224591176136407,-0.15281870479203974,-0.2499232134322682,-1.3850589371306192,7.6642613832105955,0.15999984741210938,-0.014896327091838302,0.1685000896453861,-0.3235534140462981,0.6605535933370703,-0.07752666220045512,0.4145268414912273,0.12545619035908118,88.88892099914281,33.18867235490761,0.24602675184584186,6,-0.3600001335144043,-0.2800002098083496,-0.2774999141693115,-1.2899999618530273,-3.3400001525878906,0,-0.14833215968447122,-1.3829799322281546,14.100000381469727,1.7142730635349896,13.65999984741211,-1.3720879686307794,13.600000381469727,-0.14833215968447122 2565,2008-06-03,14.470000267028807,14.510000228881836,14.0,14.0,829700.0,0.026969489732129093,-1.1702125069242804,100.0,59.28571866482924,46.95890781876835,-0.6265888136522335,-0.5225959541972873,-0.5939093274819598,-1.7352364934209472,7.891347638200694,0.5100002288818359,-0.022332750984077165,0.5250001907348611,-0.024391685714727274,1.0743920671844496,0.25030425251006605,0.7996961289596562,-1.2600002288818342,96.89922767163722,41.17844205207602,0.27469593822479427,6,-0.6100001335144025,-0.6100001335144025,-0.5500001907348615,-1.5650000572204572,-3.960000038146971,1,-0.21492747428885528,4.333375719235782,14.09000015258789,-1.3829799322281546,14.100000381469727,1.7142730635349896,13.65999984741211,-0.21492747428885528 2566,2008-06-04,14.34000015258789,14.470000267028807,14.15999984741211,14.470000267028807,338700.0,-0.00898411278796818,3.769233026446202,-0.27659583102523716,55.438601305094295,47.79467971388492,-0.49363057127376564,-0.3797760834535957,-0.4376899039648876,-1.5792201024932808,8.130705916585976,0.31000041961669744,-0.05873001393957722,0.37450008392334055,-0.20244183314986586,0.951442000996547,0.08602912538673735,0.6629710424599438,-1.1040001106262203,82.10525153416113,28.573365908454903,0.2884709585366035,6,-0.48000001907348633,-0.48000001907348633,-0.36500000953674316,-1.315000057220459,-4.199999809265137,2,-0.2224547071209012,-1.1702125069242804,14.470000267028807,4.333375719235782,14.09000015258789,-1.3829799322281546,14.100000381469727,-0.2224547071209012 2567,2008-06-05,14.510000228881836,14.59000015258789,14.369999885559082,14.380000114440918,444200.0,0.011854956379708792,-1.9333257039679057,-1.0000000000000138,55.594413872419125,48.960941935048,-0.652272667962734,-0.537979263657089,-0.5805665722921844,-1.7179594505922573,8.827165416057316,0.25,-0.0728673591628457,0.5195001602172855,-0.1067828672221367,1.1457831876567077,0.20635864649757352,0.8326416739369975,-1.2485201831817623,91.57895370863938,39.63560966467648,0.3131415137197114,6,-0.6100001335144043,-0.6100001335144043,-0.4575002193450928,-1.3600001335144043,-4.390000343322754,3,-0.22949688981243188,3.769233026446202,14.34000015258789,-1.1702125069242804,14.470000267028807,4.333375719235782,14.09000015258789,-0.22949688981243188 2568,2008-06-06,14.399999618530273,14.68000030517578,14.359999656677244,14.579999923706055,686700.0,-0.00758102058004162,-1.4615412830575902,-1.3846165132230495,50.18049224029686,50.07880071567317,-0.5061407883633855,-0.4021283882006266,-0.45060912283218535,-1.5624902922408097,9.741464983180126,0.32000064849853516,-0.07560261788358069,0.37999958992004323,-0.26576382609914084,1.0257630059392273,0.05711788191045031,0.7028812979296362,-1.085378768554687,61.11103016656195,14.616711477722326,0.32288170800959226,6,-0.4549994468688965,-0.4549994468688965,-0.3874993324279785,-1.2499995231628418,-4.399999618530273,4,-0.2312500008278422,-1.9333257039679057,14.510000228881836,3.769233026446202,14.34000015258789,-1.1702125069242804,14.470000267028807,-0.2312500008278422 2569,2008-06-09,14.15999984741211,14.279999732971193,14.109999656677244,14.239999771118164,634200.0,-0.016666651213610217,1.1250029802350783,0.44444326707074133,49.46619700193347,51.85282218092161,-0.2115743182224623,-0.144325485280687,-0.19367463730337064,-1.278594639743801,10.390484428349506,0.2899999618530291,-0.07535353418077406,0.12399983406066895,-0.5188358826358979,0.7668355507572358,-0.19741802428761446,0.44541769240895235,-0.7634562301245111,23.52937876560946,-19.901363312399514,0.3214178583482835,6,-0.20999956130981623,-0.21499967575073242,-0.13249969482421875,-0.8649997711181641,-4.399999618530273,0,-0.2132768034345207,-1.4615412830575902,14.399999618530273,-1.9333257039679057,14.510000228881836,3.769233026446202,14.34000015258789,-0.2132768034345207 2570,2008-06-10,13.949999809265135,14.140000343322756,13.859999656677244,14.100000381469727,691300.0,-0.014830511328384977,1.4347833298088857,1.875008940705265,49.29078098130356,52.78636536998525,0.11737019198227472,0.07503470958316427,0.02987953797526366,-1.0267515912172502,10.871844034509905,0.30000019073486506,-0.06122327651044834,-0.08950018882751642,-0.7295157186420198,0.550515340986987,-0.409507953734769,0.23050757607973615,-0.4764487907042465,10.97561968428753,-33.34950373052042,0.3200077649072518,6,0.1700005531311053,-0.004999637603757989,0.0900003910064715,-0.6199998855590803,-4.309999465942381,1,-0.22939067046723538,1.1250029802350783,14.15999984741211,-1.4615412830575902,14.399999618530273,-1.9333257039679057,14.510000228881836,-0.22939067046723538 2571,2008-06-11,13.420000076293945,14.149999618530273,13.31999969482422,13.949999809265135,1063600.0,-0.03799281291883472,-1.2739708489394035,3.5333180746024246,41.31736680825207,52.21657462727791,0.6919138780141232,0.5937333459230238,0.5698108664598003,-0.4510194434126973,11.665338710503583,0.8299999237060529,-0.03525819084213211,-0.5929999351501465,-1.2899737405748262,0.1039738702745332,-0.9414868378624863,-0.24451303243780664,1.2600002288818342,7.35296592579284,-37.120387412927826,0.3484869027123395,6,0.5799999237060547,0.5250000953674316,0.6100001335144043,0.010000228881835938,-3.2500000000000018,2,-0.21684052390972353,1.4347833298088857,13.949999809265135,1.1250029802350783,14.15999984741211,-1.4615412830575902,14.399999618530273,-0.21684052390972353 2572,2008-06-12,13.670000076293945,13.710000038146973,13.359999656677244,13.420000076293945,824700.0,0.018628911965627992,1.1212149235615516,-0.4716983508623575,47.660820996450205,51.38347320877895,0.49559913130858035,0.33242376386226624,0.31963470906890556,-0.6540076916073296,12.211420719961326,0.35000038146972834,0.051815217247671796,-0.32499995231628453,-1.0385233496709212,0.3885234450383521,-0.6817616509936038,0.03176174636103468,0.9828002166748036,25.73531061719524,-23.151643110868086,0.35676169867731833,6,0.3299999237060547,0.27500009536743164,0.3575000762939453,-0.23999977111816406,-3.4600000381469727,3,-0.2582296790980124,-1.2739708489394035,13.420000076293945,1.4347833298088857,13.949999809265135,1.1250029802350783,14.15999984741211,-0.2582296790980124 2573,2008-06-13,13.649999618530273,13.729999542236328,13.5,13.6899995803833,578300.0,-0.0014630912693524012,2.8333293596865587,-0.15999984741210938,49.69511503694033,50.88105632305768,0.4973564784952984,0.32664158610541705,0.3463153216414945,-0.6057950865564106,12.061450766559355,0.22999954223632812,0.10420594907602343,-0.31800041198730433,-1.041256171226184,0.4052553472515754,-0.6796282916067433,0.04362746763213465,0.9761446624755852,34.37499068677444,-18.792919446751284,0.3616278796194397,6,0.35000038146972656,0.2950005531311035,0.35500073432922363,-0.2199993133544922,-3.1700000762939453,4,-0.2586080462726983,1.1212149235615516,13.670000076293945,-1.2739708489394035,13.420000076293945,1.4347833298088857,13.949999809265135,-0.2586080462726983 2574,2008-06-16,13.789999961853027,13.850000381469727,13.56999969482422,13.699999809265135,521200.0,0.010256435694891763,1.6666606116202227,-2.2500059604702063,58.60925928908351,50.80589417019704,0.34679508832652317,0.14691855630115036,0.21250303503121692,-0.7057847964992021,11.46193495678149,0.28000068664550604,0.14345781945913494,-0.14800004959106516,-0.8469194381499499,0.5509193389678195,-0.4974597438705075,0.20145964468837718,0.8100214274291986,56.62654340137734,-2.4321759142084645,0.3494596942794422,6,0.21000003814697266,0.1550002098083496,0.21500039100646973,-0.3599996566772461,-3.3000001907348633,0,-0.27483683628261213,2.8333293596865587,13.649999618530273,1.1212149235615516,13.670000076293945,-1.2739708489394035,13.420000076293945,-0.27483683628261213 2575,2008-06-17,14.109999656677244,14.149999618530273,13.850000381469727,13.850000381469727,588000.0,0.023205199108732755,-1.30769287199821,2.888875937778078,58.47174542925623,51.14291018399281,-0.03312435210946241,-0.18907584925020693,-0.10197591436603481,-0.9953225658765135,10.480501015632713,0.3599996566772461,0.13386494348224076,0.17599964141845525,-0.5177437627481041,0.8697430455850146,-0.1708720606648253,0.5228713435017358,0.4644212987158216,95.18072704459726,32.781906204756325,0.3468717020832798,6,-0.10999965667724432,-0.16499948501586736,-0.11999940872192205,-0.6799993515014631,-3.4200000762939435,1,-0.3082919584435899,1.6666606116202227,13.789999961853027,2.8333293596865587,13.649999618530273,1.1212149235615516,13.670000076293945,-0.3082919584435899 2576,2008-06-18,13.699999809265135,14.100000381469727,13.600000381469727,14.050000190734865,1042800.0,-0.02905739598782242,1.2222184546263721,-1.3461590659834655,50.59523725050144,50.587446114890845,0.3090435219510912,0.20878866861956347,0.31566423489663187,-0.5564566564471605,10.555474533904313,0.5099992752075178,0.11734227434741484,-0.2195002079010031,-0.9204010870365877,0.4814006712345815,-0.5699506474687954,0.1309502316667892,0.8493327209165535,43.03799607665601,-19.996505763303368,0.3504504395677923,6,0.30000019073486506,0.245000362396242,0.26750040054321467,-0.2699995040893537,-3.449999809265135,2,-0.2963503301070599,-1.30769287199821,14.109999656677244,1.6666606116202227,13.789999961853027,2.8333293596865587,13.649999618530273,-0.2963503301070599 2577,2008-06-19,13.020000457763672,13.640000343322756,13.020000457763672,13.609999656677244,639400.0,-0.049634989851721656,-1.1016973809481536,1.6857101596176365,35.00000264909501,48.90072504920176,0.8442403485439112,0.8554646006256164,0.989434540620719,0.14890732312039567,11.60390290847685,0.6799993515014631,0.031650638340270376,-0.8504995822906487,-1.6568029020305168,-0.044196262550780574,-1.2536512421605828,-0.44734792242071464,1.5047454157108664,0.0,-57.17280298870986,0.4031516598699336,6,0.6299996376037598,0.8299999237060547,0.9524996280670166,0.4099998474121094,-2.9200000762939453,3,-0.21889403081935432,1.2222184546263721,13.699999809265135,-1.30769287199821,14.109999656677244,1.6666606116202227,13.789999961853027,-0.21889403081935432 2578,2008-06-20,12.18000030517578,13.170000076293945,12.06999969482422,13.100000381469727,1115800.0,-0.0645161384834676,1.0754734635489265,1.559324280419431,28.442441130528024,46.564752174601146,1.4932479116775017,1.6501151133106209,1.810737311609575,1.0098047257213842,12.946280856674397,1.1000003814697248,-0.061271458685618896,-1.6079997539520274,-2.7137853154806475,-0.5022141924234074,-2.1608925347163375,-1.0551069731877174,2.2845557516703234,5.2884910762671895,-45.894875326102365,0.55289278076431,6,0.9299993515014666,1.1949996948242205,1.7799997329711932,1.2500000000000018,-2.260000228881836,4,-0.1617405761633416,-1.1016973809481536,13.020000457763672,1.2222184546263721,13.699999809265135,-1.30769287199821,14.109999656677244,-0.1617405761633416 2579,2008-06-23,12.300000190734865,12.420000076293945,12.079999923706055,12.350000381469727,510300.0,0.0098522071061109,2.578956878767649,0.054348028900473765,23.980814908971027,43.75253372211975,1.2087764388427846,1.4990740622932446,1.6849769812182522,0.9085782851081365,14.358615169672314,0.3400001525878906,-0.17659622129908215,-1.4194998741149885,-2.710317056447387,-0.12868269178258984,-2.0649084652811887,-0.7740912829487883,2.020882484389924,11.057716555144854,-32.924231045271426,0.6454085911661994,6,0.809999465942381,1.074999809265135,1.694999933242796,1.1300001144409162,-2.3699998855590856,0,-0.14796753010373742,1.0754734635489265,12.18000030517578,-1.1016973809481536,13.020000457763672,1.2222184546263721,13.699999809265135,-0.14796753010373742 2580,2008-06-24,11.899999618530273,12.31999969482422,11.699999809265135,12.300000190734865,660900.0,-0.03252037121966045,1.8181839856255069,7.999980926586751,22.522519813440724,41.66421738936294,1.4386982672048187,1.8879724146768062,2.0670355920046894,1.3268136159016066,14.850403375033194,0.6199998855590856,-0.28773633544689403,-1.7510004043579102,-3.2678655653419018,-0.23413524337391856,-2.509432984849905,-0.9925678238659152,2.285830077776481,8.333323399228307,-29.55288070981907,0.7584325804919956,6,1.0250000953674316,1.2900004386901838,2.1200006008148193,1.5300006866455078,-1.8699998855590803,1,-0.11848738593373609,2.578956878767649,12.300000190734865,1.0754734635489265,12.18000030517578,-1.1016973809481536,13.020000457763672,-0.11848738593373609 2581,2008-06-25,12.119999885559082,12.1899995803833,11.920000076293945,12.149999618530273,819200.0,0.01848741799001674,3.909097214395325,0.07499922514072603,23.38530114120178,38.96693740544645,1.134170468354446,1.6352492445321527,1.8274113146619797,1.1210836881505983,15.368768426103763,0.28999996185302734,-0.3861882153332665,-1.457000112533569,-3.1215544222554747,0.2075541971883368,-2.289277267394521,-0.624722957672617,1.8669634197843425,21.649482508929687,-9.054788744073576,0.8322771548609524,6,0.804999828338623,1.0700001716613752,1.9050002098083496,1.4050002098083496,-2.25,2,-0.11798682497345725,1.8181839856255069,11.899999618530273,2.578956878767649,12.300000190734865,1.0754734635489265,12.18000030517578,-0.11798682497345725 2582,2008-06-26,11.350000381469727,12.119999885559082,11.350000381469727,12.109999656677244,929500.0,-0.06353131281847668,-1.026316416891596,25.333534666369907,20.38835472835467,35.710630704492495,1.721504164935162,2.3434668530273832,2.554894813022793,1.8957517394078724,16.200730473707353,0.7699995040893555,-0.49983129527122117,-2.1114996433258053,-4.049857788951249,-0.17314149770036202,-3.080678716138527,-1.1423205705130837,2.454005844187435,0.0,-25.748543615576956,0.9691790728127214,6,1.3999996185302734,1.6649999618530273,2.7699995040893555,2.174999713897705,-1.530000686645506,3,-0.09691632991181331,3.909097214395325,12.119999885559082,1.8181839856255069,11.899999618530273,2.578956878767649,12.300000190734865,-0.09691632991181331 2583,2008-06-27,11.90999984741211,12.050000190734865,11.1899995803833,11.1899995803833,1308600.0,0.04933915833665092,-1.3888896983343868,-0.9473696758884573,29.433269813153046,32.46885409605577,0.9931720825103643,1.698045361322004,1.963490445182222,1.353145206404303,18.50910425695022,0.8600006103515643,-0.5370321537620164,-1.442000150680542,-3.4736714049813777,0.5896711036202937,-2.45783577783096,-0.42616452353012413,1.6486057938263095,58.536583474769124,31.16448614236869,1.015835627150418,6,0.7599997520446777,1.0250000953674316,2.2325003147125244,1.6150002479553223,-2.2200002670288086,4,-0.15197308892792916,-1.026316416891596,11.350000381469727,3.909097214395325,12.119999885559082,1.8181839856255069,11.899999618530273,-0.15197308892792916 2584,2008-06-30,12.0,12.039999961853027,11.65999984741211,11.979999542236328,660500.0,0.007556687971532305,6.599973297221004,0.02777840325838604,31.775700767984233,29.502626911469992,0.6957207246375052,1.5214446787246807,1.8331347033978638,1.280279889346387,20.942225427805873,0.38000011444091797,-0.6253072342468933,-1.2474999904632575,-3.3336131297117824,0.8386131487852673,-2.29055656008752,-0.20444342083899514,1.2743729139358049,71.68144580387552,40.490607466945136,1.0430565696242624,6,0.6449999809265137,0.934999942779541,2.142500162124634,1.5250000953674316,-1.869999885559082,0,-0.17333332697550474,-1.3888896983343868,11.90999984741211,-1.026316416891596,11.350000381469727,3.909097214395325,12.119999885559082,-0.17333332697550474 2585,2008-07-01,11.359999656677244,12.010000228881836,11.079999923706056,12.010000228881836,713800.0,-0.053333361943562974,1.8615368814877251,-32.499284760633316,31.13552742468636,27.340436930823873,1.010919672213232,2.0200756024607536,2.4296686152470652,1.9412123274530462,22.569027844828398,0.9300003051757795,-0.7484896449456926,-1.7320003032684337,-3.8965918429704622,0.4325912364335949,-2.814296073119449,-0.6497045334174185,1.6642484572322598,25.225208970727063,-8.609965717279362,1.0822957698510143,7,1.0000004768371618,1.5200004577636737,2.690000534057619,2.1650004386901873,-0.8800001144409162,1,-0.12588022840836366,6.599973297221004,12.0,-1.3888896983343868,11.90999984741211,-1.026316416891596,11.350000381469727,-0.12588022840836366 2586,2008-07-02,11.149999618530273,11.59000015258789,11.140000343322754,11.399999618530273,544800.0,-0.01848591940964861,-2.3333498166816193,0.3846150460330841,26.75276363199997,26.424077040035538,0.9176650483265902,2.085773913995732,2.589964401654708,2.1703374819130836,24.283744685918172,0.4499998092651367,-0.9372129755582002,-1.7825003147125251,-4.028477968918695,0.4634773394936449,-2.905489141815611,-0.6595114876094392,1.6020537487507482,6.730740133826028,-26.967032377740328,1.1229888271030852,7,0.9750003814697266,1.7300004959106445,2.705000400543213,2.375000476837158,-0.5499992370605469,2,-0.10044842366610873,1.8615368814877251,11.359999656677244,6.599973297221004,12.0,-1.3888896983343868,11.90999984741211,-0.10044842366610873 2587,2008-07-03,11.18000030517578,11.279999732971193,10.800000190734863,11.0,664800.0,0.0026906446342516155,1.5263189595892022,-0.7200012207031179,27.255992867991807,26.292249455309292,0.6696311590620283,1.8904299371924047,2.5086161508472795,2.161906257229287,25.86854385893067,0.4799995422363299,-1.1702407778064057,-1.585999631881716,-3.8333033730561414,0.6613041092927094,-2.7096515024689296,-0.4623477612945024,1.337965580004747,30.40000915527325,-3.0794112818211694,1.1236518705872132,7,0.4299998283386248,1.5599999427795428,2.649999618530275,2.344999790191652,-0.4000005722045863,3,-0.11717355848463018,-2.3333498166816193,11.149999618530273,1.8615368814877251,11.359999656677244,6.599973297221004,12.0,-0.11717355848463018 2588,2008-07-04,11.06999969482422,11.289999961853027,10.970000267028807,11.289999961853027,181300.0,-0.009839052535681403,1.9090846038138418,-1.2222216335353728,24.81481501104409,26.38491613331741,0.6767917194995654,1.832096470201055,2.5771827185006213,2.2852317443507406,27.299966537121602,0.3199996948242205,-1.3690144996059939,-1.5295002460479719,-3.7604450016553326,0.7014445095593889,-2.644972623851652,-0.4140278682442915,1.1730916792449992,21.77415757471362,-8.41472596299857,1.1154723778036806,7,0.4900002479553205,1.6700005531311017,2.7500002384185773,2.455000400543211,0.07999992370605291,4,-0.11291779895752274,1.5263189595892022,11.18000030517578,-2.3333498166816193,11.149999618530273,1.8615368814877251,11.359999656677244,-0.11291779895752274 2589,2008-07-07,11.140000343322754,11.329999923706055,10.960000038146973,11.100000381469727,549500.0,0.006323455323242966,-1.312494598340014,-0.18181778773836557,21.165063753572113,26.2340876822209,0.47487954788772235,1.6066165138613755,2.461516227319997,2.2303756704385176,29.664477688887057,0.36999988555908203,-1.4634185347375173,-1.3084996223449714,-3.5032422953763316,0.8862430506863888,-2.4058709588606515,-0.21112828582929133,0.872196441412969,28.09918527842166,5.878053812826781,1.0973713365156796,7,0.3549995422363281,1.5999999046325684,2.677499532699585,2.3849997520446777,-0.13000011444091797,0,-0.1301616443673249,1.9090846038138418,11.06999969482422,1.5263189595892022,11.18000030517578,-2.3333498166816193,11.149999618530273,-0.1301616443673249 2590,2008-07-08,10.75,10.989999771118164,10.65999984741211,10.989999771118164,960400.0,-0.03500900640066118,1.7500019868233874,-6.0,21.24757654348781,25.996562726919343,0.765050671786998,1.838868638332368,2.798443070352185,2.627179327833179,33.02892595164331,0.48000049591064453,-1.4624539435387938,-1.5384999752044681,-3.7389139825654034,0.6619140321564672,-2.638706978884935,-0.4382929715240014,1.0682453296955856,9.67743258652797,-9.501112747893075,1.1002070036804674,7,0.6399998664855957,1.9200000762939453,3.0199999809265137,2.9250001907348633,-0.26000022888183594,1,-0.057674407958984375,-1.312494598340014,11.140000343322754,1.9090846038138418,11.06999969482422,1.5263189595892022,11.18000030517578,-0.057674407958984375 2591,2008-07-09,10.510000228881836,10.9399995803833,10.470000267028807,10.9399995803833,1145100.0,-0.022325560104015207,1.1860466147837567,1.791665673254973,23.240949655782714,26.313517718855795,0.8411062632420894,1.9496395036097063,2.985032453263724,2.8737735901883212,35.38692374810568,0.46999931335449396,-1.4667847447415525,-1.632999753952026,-3.9021529686677976,0.6361534607637456,-2.767576361309912,-0.4984231465941402,1.099760914002724,4.651160211804694,-16.25301704862304,1.1345766073578856,7,0.75,2.065000057220457,3.3499999046325684,3.190000057220459,-0.23000049591064275,2,-0.0028544896281795795,1.7500019868233874,10.75,-1.312494598340014,11.140000343322754,1.9090846038138418,11.06999969482422,-0.0028544896281795795 2592,2008-07-10,10.140000343322754,10.529999732971193,10.09000015258789,10.300000190734863,1030000.0,-0.035204555423539396,-2.384609177273241,0.37209322956749696,25.829396792266124,25.91308738320169,1.141453608501692,2.1519527769431974,3.3029912777764956,3.24349323661526,37.96178090069624,0.43999958038330256,-1.4397829571349412,-1.8264996528625481,-4.144177748944543,0.4911784432194466,-2.9853387009035455,-0.6676606048215508,1.2418086243906554,4.032274190645683,-18.06862468872168,1.1588390480409971,7,0.9249997138977051,2.244999885559082,3.7199997901916504,3.559999942779541,0.6099996566772461,3,0.045364893744790136,1.1860466147837567,10.510000228881836,1.7500019868233874,10.75,-1.312494598340014,11.140000343322754,0.045364893744790136 2593,2008-07-11,10.119999885559082,10.369999885559082,10.109999656677246,10.260000228881836,975100.0,-0.001972431665334451,-2.2499865890220714,0.8750029802350809,23.54370325378639,24.998420992735266,0.9843559371160708,1.9962854791805515,3.2644872002822325,3.2554300844400093,40.73996009747376,0.26000022888183594,-1.4396632884563711,-1.6700001239776618,-3.9855129179458864,0.6455126699905627,-2.827756520961774,-0.5122437269935496,1.003447319129224,2.419333750694106,-20.20772425484617,1.1577563969841123,7,0.9300003051757812,2.265000343322754,3.7800002098083496,3.690000057220459,0.5900001525878906,4,0.06521737696399676,-2.384609177273241,10.140000343322754,1.1860466147837567,10.510000228881836,1.7500019868233874,10.75,0.06521737696399676 2594,2008-07-14,10.0,10.279999732971193,9.960000038146973,10.170000076293944,363200.0,-0.011857696335581758,-1.5599975585937642,1.2142832814490239,25.260434905057252,24.345632934998697,0.8837575328773308,1.916025338233739,3.325960966621345,3.362914251094585,44.088954386459235,0.3199996948242205,-1.3483054516347828,-1.6005000114440922,-3.846127006750365,0.6451269838621805,-2.7233135090972276,-0.4776865137909567,0.9167577942682232,3.883492448841841,-19.702660347446656,1.122813497653136,7,0.7750000953674316,2.119999885559082,3.945000171661377,3.890000343322754,0.10000038146972656,0,0.1149999618530273,-2.2499865890220714,10.119999885559082,-2.384609177273241,10.140000343322754,1.1860466147837567,10.510000228881836,0.1149999618530273 2595,2008-07-15,9.760000228881836,10.0,9.539999961853027,9.949999809265137,672400.0,-0.02399997711181645,2.1724144734894946,1.1176440889048576,19.430068647228296,23.532000158912954,0.9755153899871623,1.9114243315000845,3.502794345236307,3.5871192734195425,48.53304061498322,0.46000003814697266,-1.3590698723693322,-1.6229998111724857,-3.6799377033763765,0.4339380810314051,-2.651468757274431,-0.5945308650705403,0.9654060141621379,15.714309069581459,-7.7815220525856095,1.0284689461019452,7,0.6749997138977051,2.0849995613098145,4.1875,4.159999847412109,0.4099998474121076,1,0.12807376748834431,-1.5599975585937642,10.0,-2.2499865890220714,10.119999885559082,-2.384609177273241,10.140000343322754,0.12807376748834431 2596,2008-07-16,9.640000343322754,9.800000190734863,9.3100004196167,9.729999542236328,792900.0,-0.01229506995337748,3.2608583879621684,0.47368104041078357,23.36450153018579,23.099612232490063,0.9597215634808549,1.8041641890811562,3.559187719598457,3.6923823213150584,52.66726479671031,0.48999977111816406,-1.4091713754768609,-1.5399997234344482,-3.428613769316316,0.3486143224474194,-2.484306746375381,-0.5956927004935153,0.8483246434830303,27.049189298204706,0.5572809206848284,0.9443070229409335,7,0.679999828338623,2.0899996757507324,4.392499923706055,4.304999828338623,0.3599996566772461,2,0.08817421136132753,2.1724144734894946,9.760000228881836,-1.5599975585937642,10.0,-2.2499865890220714,10.119999885559082,0.08817421136132753 2597,2008-07-17,10.170000076293944,10.270000457763672,9.949999809265137,9.949999809265137,1182400.0,0.0549792234538975,-1.9090932735698154,-2.4444691695541865,22.641532067726317,22.8581363498992,0.30327981514394864,1.1064292023265718,2.9678496589327157,3.1441912085873938,55.27794835091069,0.630000114440918,-1.400943685510187,-0.8674999713897726,-2.5947413223397024,0.8597413795601572,-1.7311206468647384,-0.003879295914806846,-0.8599996566772443,81.13208395936968,56.269038922351086,0.863620675474965,7,0.15000009536743342,1.5599999427795428,3.802500009536745,3.7750000953674334,0.0900001525878924,3,0.01081609202085021,3.2608583879621684,9.640000343322754,2.1724144734894946,9.760000228881836,-1.5599975585937642,10.0,0.01081609202085021 2598,2008-07-18,10.210000038146973,10.289999961853027,9.960000038146973,10.18000030517578,1037700.0,0.003933132896062341,2.473691079109969,0.13636225708428354,21.40576987823134,22.884881474861338,0.14355641883062198,0.9605208969299746,2.872159087065871,3.0719966896214927,56.61501667046681,0.3299999237060547,-1.3517795848698384,-0.7289999961853031,-2.4058628017247763,0.9478628093541701,-1.5674313989550406,0.1094314065844344,-0.8999996185302734,91.8367386658674,69.88465175148195,0.8384314027697368,7,-0.059999942779541016,1.5199999809265137,3.762500047683716,3.7350001335144043,-0.03999996185302912,4,0.052889320258125316,-1.9090932735698154,10.170000076293944,3.2608583879621684,9.640000343322754,2.1724144734894946,9.760000228881836,0.052889320258125316 2599,2008-07-21,10.479999542236328,10.649999618530273,10.109999656677246,10.279999732971193,731900.0,0.026444613426109154,1.0,6.666719649044274,34.05797577184525,24.308259166901053,-0.2569284812506094,0.5767507353164287,2.547491042027742,2.7726425225971685,57.66399785814298,0.5399999618530273,-1.3043644987149854,-0.3680004596710198,-1.9272929465885493,1.1912920272465097,-1.1476467031297855,0.41164578378774586,-1.1307991409301756,87.31341955787917,63.05824827408904,0.779646243458765,7,-0.3549995422363281,1.2500004768371582,3.4925005435943604,3.465000629425049,-0.3299999237060547,0,0.021946613163836615,2.473691079109969,10.210000038146973,-1.9090932735698154,10.170000076293944,3.2608583879621684,9.640000343322754,0.021946613163836615 2600,2008-07-22,10.489999771118164,10.59000015258789,10.350000381469727,10.4399995803833,610000.0,0.0009542203548322803,-1.086967338527435,0.2500011920940346,37.10938489529701,25.849196415735975,-0.3438475141585915,0.48032731890115343,2.48052181322873,2.7512503223130267,58.327631416213876,0.23999977111816406,-1.2353412949732512,-0.28750023841857875,-1.7722417914901953,1.1972413146530378,-1.0298710149543862,0.45487053811722866,-1.062751416778564,88.05970574147867,59.04368280070722,0.7423707765358082,7,-0.5099997520446777,1.2400002479553223,3.4825003147125244,3.455000400543213,-0.3599996566772461,1,-0.03717820764135882,1.0,10.479999542236328,2.473691079109969,10.210000038146973,-1.9090932735698154,10.170000076293944,-0.03717820764135882 2601,2008-07-23,10.6899995803833,10.770000457763672,10.529999732971193,10.649999618530273,505100.0,0.019065759163864993,1.399986648674148,0.7999961853172862,41.02562938126812,27.537666703402863,-0.5762255638336278,0.17676533013105455,2.222445797297137,2.5418639128594016,58.851332564080714,0.2800006866455078,-1.1529651298638512,-0.016000413894653676,-1.3595446968759077,1.3275438690866004,-0.6877725553852816,0.6557717275959742,-1.1893861501922611,90.2438031571247,58.86635696922611,0.6717721414906273,7,-0.6499991416931152,1.015000820159912,3.2825005054473877,3.255000591278076,-0.19999980926513672,2,-0.04864354766145951,-1.086967338527435,10.489999771118164,1.0,10.479999542236328,2.473691079109969,10.210000038146973,-0.04864354766145951 2602,2008-07-24,10.25,10.850000381469727,10.149999618530273,10.850000381469727,485800.0,-0.041159924944311754,1.333334392970789,-15.000023841880648,36.601309837619745,28.988511879384344,-0.13296423064066332,0.5587791585946462,2.595479900646467,2.974772829916825,58.97702319476126,0.7000007629394531,-1.0538561844882786,-0.40099997520446706,-1.723436151811221,0.9214362014022868,-1.062218063507844,0.26021811309890985,-0.6478356076031506,32.584252807176775,-0.007616612660449107,0.661218088303377,7,-0.1699995994567871,1.2250003814697266,3.7225000858306885,3.695000171661377,0.2799997329711932,3,-0.024390243902439046,1.399986648674148,10.6899995803833,-1.086967338527435,10.489999771118164,1.0,10.479999542236328,-0.024390243902439046 2603,2008-07-25,10.100000381469727,10.25,9.93000030517578,10.100000381469727,343400.0,-0.014634109124904704,1.1333367241839825,-0.0,33.439482804544966,29.897294979327427,0.015533646112542598,0.5968250191619973,2.6702322879422447,3.120090660683335,59.04808164762968,0.3199996948242205,-0.9669956999579465,-0.4604996204376217,-1.662400992731877,0.7414017518566336,-1.0614503065847494,0.14045106570950594,-0.37305239016559,18.478267630016017,-14.075402134642683,0.6009506861471279,7,-0.019999980926513672,1.1399998664855957,3.6499998569488525,3.75,0.3899993896484375,4,0.015841568452379162,1.333334392970789,10.25,1.399986648674148,10.6899995803833,-1.086967338527435,10.489999771118164,0.015841568452379162 2604,2008-07-28,9.920000076293944,10.220000267028807,9.920000076293944,10.18000030517578,189400.0,-0.017821811720524883,-1.3076917433884752,-100.0,35.83617103132933,31.72019524422754,0.20449768621159592,0.6461348075673872,2.7648946988933005,3.288726461751491,59.12679724614402,0.3000001907348633,-0.8840209354637594,-0.5364999294281017,-1.5607791617619657,0.48777930290576244,-1.0486395455950337,-0.02436031326116961,-0.08074684597324833,0.0,-33.98306604243344,0.5121396161669324,7,0.16000032424926935,0.9450001716613787,3.3224997520446795,3.4549999237060565,0.7399997711181658,0,0.025201612709402132,1.1333367241839825,10.100000381469727,1.333334392970789,10.25,1.399986648674148,10.6899995803833,0.025201612709402132 2605,2008-07-29,9.93000030517578,10.020000457763672,9.729999542236328,9.899999618530273,280000.0,0.0010080875811415702,1.7619004368715998,-0.11538715475185467,39.259256119589374,33.4862790874946,0.24713702915304658,0.5518007344842157,2.6743609056214606,3.2601192758078117,58.79015775922084,0.29000091552734375,-0.7875980630516093,-0.4549997329711939,-1.4110990617285886,0.5010995957862008,-0.9330493973498921,0.02304993140750433,0.9200000762939471,17.85719759606117,-19.016746069944347,0.4780496643786976,7,0.35999965667724787,0.8849997520446795,3.3124995231628436,3.4449996948242205,0.7100000381469744,1,0.02215501576972012,-1.3076917433884752,9.920000076293944,1.1333367241839825,10.100000381469727,1.333334392970789,10.25,0.02215501576972012 2606,2008-07-30,10.029999732971193,10.15999984741211,9.850000381469727,10.119999885559082,358000.0,0.010070435520862064,2.6470509037462553,-2.999936423167516,47.73661146340836,36.27462124257039,0.23275329405771217,0.3832404584875224,2.4997770659545324,3.1423845066671543,58.28938180022344,0.3099994659423828,-0.6932247557788571,-0.2990003108978261,-1.1957991819878746,0.5977985601922224,-0.7473997464428503,0.14939912464719818,0.7976006317138662,26.785711244663418,-13.65414046618686,0.44839943554502426,7,0.26000022888183416,0.7200002670288068,3.027500152587889,3.160000324249264,0.09000015258788885,2,0.009970128029116232,1.7619004368715998,9.93000030517578,-1.3076917433884752,9.920000076293944,1.1333367241839825,10.100000381469727,0.009970128029116232 2607,2008-07-31,9.869999885559082,10.039999961853027,9.649999618530273,10.0,662900.0,-0.015952128780836405,2.7142883093173964,1.4444432670707699,45.13618258314601,38.91133376533868,0.38635191784010736,0.4638480469962687,2.5814731336966794,3.291681803014148,57.584979159853056,0.3900003433227539,-0.5502203890392501,-0.3935001373291023,-1.2169529024409904,0.42995262778278587,-0.8052265198850463,0.018226245226841797,0.935648462677003,36.66668785941578,-8.227969296621929,0.411726382555944,7,0.38000011444091797,0.8450002670288086,3.1875,3.320000171661375,0.050000190734861505,3,0.06281660514162835,2.6470509037462553,10.029999732971193,1.7619004368715998,9.93000030517578,-1.3076917433884752,9.920000076293944,0.06281660514162835 2608,2008-08-01,9.81999969482422,9.90999984741211,9.729999542236328,9.800000190734863,450800.0,-0.005065875513131202,-1.2499925494567063,-0.15384220371934024,46.399991149895634,40.28266880734429,0.4193074161318773,0.4378485277253308,2.5564545329135004,3.3251512218271984,56.87413536943578,0.18000030517578125,-0.43193519800763625,-0.3810003280639638,-1.1333971281801958,0.3713964720522682,-0.7571987281220789,-0.004801928005848666,0.9394227042236327,29.824540856532817,-19.420925945851454,0.3761984000581158,8,0.4300003051757795,0.8600006103515607,3.0625004768371564,3.1950006484985334,0.2700004577636701,4,0.07230143179344384,2.7142883093173964,9.869999885559082,2.6470509037462553,10.029999732971193,1.7619004368715998,9.93000030517578,0.07230143179344384 2609,2008-08-04,9.6899995803833,9.9399995803833,9.630000114440918,9.800000190734863,513000.0,-0.013238301270970365,-1.6956528950292737,-5.500166897143186,48.535550328299614,41.552242744344575,0.4754610894344804,0.478164124616967,2.61353658063517,3.434184019378673,56.29821477493704,0.3099994659423828,-0.34963544832446836,-0.43850040435791016,-1.081397503066432,0.2043966943506117,-0.759948953712172,-0.11705185500364834,1.0250459074438485,11.320659655057625,-40.42442784413977,0.321448549354261,8,0.5500006675720215,0.9850006103515625,3.1125001907348633,3.2450003623962402,0.21000003814697266,0,0.08255936278412279,-1.2499925494567063,9.81999969482422,2.7142883093173964,9.869999885559082,2.6470509037462553,10.029999732971193,0.08255936278412279 2610,2008-08-05,10.130000114440918,10.149999618530273,9.760000228881836,9.779999732971193,484600.0,0.045407693819550454,1.0,-3.1818039950062262,59.040589237201026,43.553904950559335,-0.02344070140615173,-0.011243270893842805,2.1171225680728245,2.9774779417492567,55.22051695207097,0.46000003814697266,-0.2536826158775334,0.03250012397766078,-0.5401712185777487,0.6051714665330703,-0.253835547300044,0.31883579525536554,0.519942650983058,94.33967017247119,37.8402230097985,0.28633567127770476,8,0.1100001335144043,0.5300002098083496,2.6599998474121094,2.804999828338623,-0.4200000762939453,1,0.05231981510203987,-1.6956528950292737,9.6899995803833,-1.2499925494567063,9.81999969482422,2.7142883093173964,9.869999885559082,0.05231981510203987 2611,2008-08-06,10.479999542236328,10.550000190734863,10.199999809265137,10.199999809265137,1087500.0,0.03455078221533925,-1.5000051089744244,0.7999983651315292,56.12647461491142,45.72336770359174,-0.4541164936511777,-0.383255208980124,1.7029750504797576,2.613277287342264,53.545579658558815,0.4200000762939453,-0.22414066385397646,0.3839995861053467,-0.18426252440098523,0.9522616966116786,0.09986853085218073,0.6681306413585126,0.10874666412866496,92.39123448983612,37.39628442434663,0.28413105525316634,8,-0.3899993896484375,-0.029999256134033203,2.140000581741333,2.40000057220459,-0.8099994659423846,2,0.015267252678933252,1.0,10.130000114440918,-1.6956528950292737,9.6899995803833,-1.2499925494567063,9.81999969482422,0.015267252678933252 2612,2008-08-07,10.600000381469727,10.779999732971193,10.359999656677246,10.510000228881836,685100.0,0.011450462259065208,-1.153839382216732,0.3214294229243088,57.471271927661036,48.393566495049086,-0.5802702977771368,-0.4922657429563362,1.5169636889863902,2.4858560403495105,51.31863043922715,0.4200000762939471,-0.20647182616859894,0.4810004234313965,-0.1303620011736566,1.0923628480364496,0.17531921112886906,0.7866816357339239,-0.9700002670288086,84.34787728612382,32.6081169129416,0.3056812123025269,8,-0.3950004577636719,-0.2800002098083496,1.9024996757507324,2.2799997329711914,-0.8800001144409197,3,-0.04528306402231386,-1.5000051089744244,10.479999542236328,1.0,10.130000114440918,-1.6956528950292737,9.6899995803833,-0.04528306402231386 2613,2008-08-08,10.779999732971193,10.899999618530273,10.399999618530273,10.600000381469727,583100.0,0.016981070285254862,1.3809573547743987,1.9999894036366916,55.95238590817251,50.62870148136499,-0.7304863504683539,-0.6538052707385376,1.257499726942923,2.293819126947584,48.86821453197362,0.5,-0.2115959981171862,0.6279997825622576,-0.05108920164140507,1.3070887667659203,0.2884552904604263,0.967544274664089,-1.1269996261596695,90.55118642387775,41.5221114356947,0.3395444921018316,8,-0.5149998664855975,-0.45999956130981623,1.39500045776367,1.960000514984129,-1.2399997711181658,4,-0.07977733561967504,-1.153839382216732,10.600000381469727,-1.5000051089744244,10.479999542236328,1.0,10.130000114440918,-0.07977733561967504 2614,2008-08-11,11.149999618530273,11.239999771118164,10.81999969482422,10.920000076293944,743100.0,0.03432281027126716,1.0487816224564712,1.277779838192672,61.45833402320208,53.09526569287752,-1.0143300218969706,-0.9836656800892456,0.811018660300709,1.9150883737461264,45.913311569462145,0.4600000381469709,-0.15387562908535202,0.9404996871948246,0.13299629932745738,1.7480030750621918,0.536747993261141,1.3442513811285082,-1.4471195312499994,93.9189067280455,47.76864437308322,0.403751693933684,8,-0.7149996757507324,-0.8299994468688965,1.0000004768371582,1.5900006294250488,-1.6799993515014666,0,-0.09506721992893719,1.3809573547743987,10.779999732971193,-1.153839382216732,10.600000381469727,-1.5000051089744244,10.479999542236328,-0.09506721992893719 2615,2008-08-12,11.010000228881836,11.25,10.949999809265137,11.220000267028807,711400.0,-0.012555999501181248,1.2222277166522437,-0.9130454613304879,55.67377289622563,53.9771725187461,-0.7878753421641846,-0.7854903578326464,0.8590827737446585,2.0449751584404368,42.538902725998994,0.3000001907348633,-0.06996892711318026,0.7380002975463871,-0.11521885991094827,1.5912194550037224,0.3113907188177194,1.1646098762750547,-1.214892960571289,77.14288309317396,35.05948163596065,0.4266095787286677,8,-0.570000171661377,-0.7300000190734863,1.1074998378753662,1.7300000190734863,-2.020000457763672,1,-0.10081749203235879,1.0487816224564712,11.149999618530273,1.3809573547743987,10.779999732971193,-1.153839382216732,10.600000381469727,-0.10081749203235879 2616,2008-08-13,10.489999771118164,11.149999618530273,10.210000038146973,10.949999809265137,1200600.0,-0.04722983169424355,1.1860464084721798,2.1904759742235687,54.13792763255251,54.97736641312461,-0.21876761841480707,-0.2092746307178679,1.2834009317461508,2.54726577141448,39.317180218068785,0.9399995803833008,0.007589454090235037,0.17549986839294363,-0.6284239850491176,0.9794237218350048,-0.22646205832808697,0.5774617951139742,-0.5785010842724603,26.923052234761613,-15.686033287931409,0.40196192672103076,8,-0.04999971389770508,-0.20999956130981445,1.5400002002716064,2.1800003051757812,-1.3899993896484375,2,-0.07435650619542855,1.2222277166522437,11.010000228881836,1.0487816224564712,11.149999618530273,1.3809573547743987,10.779999732971193,-0.07435650619542855 2617,2008-08-14,10.279999732971193,10.649999618530273,10.199999809265137,10.649999618530273,681100.0,-0.020019069850235716,1.4324321537838973,0.804347510599256,53.04052954698862,55.71520401280161,0.06203017244784981,0.00989622708735105,1.3878252405463645,2.737356670470943,37.41550662653036,0.4499998092651367,0.06906430764417593,-0.04000015258788814,-0.8412622472706666,0.7612619420948903,-0.44063119992927646,0.3606308947535002,-0.26142094107314584,7.6190389689421805,-36.47093907337109,0.4006310473413892,8,0.1600003242492658,4.7683715642676816e-07,1.6375005245208722,2.2950005531311,-0.7299995422363299,3,-0.05933848954497434,1.1860464084721798,10.489999771118164,1.2222277166522437,11.010000228881836,1.0487816224564712,11.149999618530273,-0.05933848954497434 2618,2008-08-15,10.75,10.75,10.31999969482422,10.470000267028807,513200.0,0.0457198715211411,2.071433680402983,-0.7567562691218288,62.76922959547778,57.29672393137696,-0.2929870684049334,-0.4401405556047653,0.8190801365009701,2.2467847447646214,35.38613523364348,0.4700002670288068,0.1098941011518999,0.4030001163482666,-0.4187847985049853,1.2247850312015185,-0.007892341078358456,0.8138925737748917,-0.6329075114537961,52.38096103105799,2.6017889915609373,0.4108924574266257,8,-0.24499988555908203,-0.4699997901916504,0.9750001430511475,1.635000228881836,-1.0600004196166992,4,-0.09581392864848304,1.4324321537838973,10.279999732971193,1.1860464084721798,10.489999771118164,1.2222277166522437,11.010000228881836,-0.09581392864848304 2619,2008-08-18,10.710000038146973,10.829999923706056,10.600000381469727,10.800000190734863,363800.0,-0.00372092668400259,2.0666683620919364,-0.3214294229243068,61.89024079987697,57.6133518827854,-0.10402344512618811,-0.40267120534263867,0.7655716473397192,2.265452252287762,34.21153613494751,0.2299995422363299,0.17609487484413755,0.3515001296997067,-0.4844367618248455,1.1874370212242589,-0.06646831606256853,0.7694685754619819,-0.5100002288818359,48.57144154658698,-5.028953364375042,0.4179684457622759,8,0.014999866485595703,-0.42999982833862305,1.007500171661377,1.6750001907348633,-1.3500003814697266,0,-0.10924370421350404,2.071433680402983,10.75,1.4324321537838973,10.279999732971193,1.1860464084721798,10.489999771118164,-0.10924370421350404 2620,2008-08-19,10.100000381469727,10.640000343322754,10.100000381469727,10.640000343322754,686400.0,-0.05695608352049897,1.0,5.999989403636672,50.92349141428893,57.03524263827179,0.560182394154431,0.18615695246744046,1.2798166266621749,2.8497170797603992,33.25840914001213,0.6099996566772461,0.23333796024979847,-0.23899955749511648,-1.0801991554096002,0.6022000404193673,-0.6595993564523592,0.18160024146212628,1.1499996185302734,0.0,-54.63798008542045,0.420599798957242,8,0.5749998092651367,0.17999982833862305,1.3474996089935303,2.2199997901916504,-0.9800004959106445,1,-0.062376246598640606,2.0666683620919364,10.710000038146973,2.071433680402983,10.75,1.4324321537838973,10.279999732971193,-0.062376246598640606 2621,2008-08-20,10.170000076293944,10.25,10.029999732971193,10.149999618530273,447500.0,0.006930662592116832,1.4444432670707217,-0.037037887363987734,54.05405684053866,56.65555207303597,0.49347952779681137,0.07926679912334222,1.1299874926103168,2.755246031010996,32.7939561947016,0.22000026702880682,0.3019331332440043,-0.14299988746643244,-0.9705542880148936,0.6845545130820287,-0.556777087740663,0.27077731280779815,1.0569999313354508,17.500038743009423,-37.78315338304428,0.4137772002742308,8,0.46999979019165217,0.11000013351440607,0.9699997901916522,1.9400000572204608,-0.8699998855590803,2,-0.11602756109376389,1.0,10.100000381469727,2.0666683620919364,10.710000038146973,2.071433680402983,10.75,-0.11602756109376389 2622,2008-08-21,10.0,10.149999618530273,9.970000267028807,10.149999618530273,583200.0,-0.016715838251585624,1.3999974568620457,-7.499809269502859,52.356025125076116,56.2559564304697,0.6363366951713374,0.24198382564653187,1.2084773235578137,2.8929912446713235,31.88026922427204,0.19999980926513672,0.303584217172002,-0.3004999637603767,-1.1395338492499896,0.5385339217292362,-0.7200169065051831,0.11901697898442976,1.1791199966430668,3.4883424357519037,-52.74257678219416,0.41951694274480666,8,0.6100001335144043,0.440000057220459,1.0250000953674316,1.9950003623962402,-0.8999996185302734,3,-0.08999996185302739,1.4444432670707217,10.170000076293944,1.0,10.100000381469727,2.0666683620919364,10.710000038146973,-0.08999996185302739 2623,2008-08-22,10.260000228881836,10.329999923706056,9.970000267028807,10.09000015258789,427800.0,0.026000022888183594,1.3225824314430004,-1.1333367241839707,57.21519843066245,55.78449692018752,0.3294641632343751,-0.005707650188872648,0.8587461048613321,2.6054333610495455,30.509579568638824,0.35999965667724965,0.2972218538421192,-0.04849972724914586,-0.8825204247352136,0.7855209702369219,-0.46551007599217975,0.368510621493888,0.8465725839843756,33.72093925868433,-27.026291822028035,0.4170103487430335,8,0.34999990463256836,0.17999982833862305,0.7649998664855957,1.7350001335144043,-2.0600004196166974,4,-0.06920078190138113,1.3999974568620457,10.0,1.4444432670707217,10.170000076293944,1.0,10.100000381469727,-0.06920078190138113 2624,2008-08-25,10.170000076293944,10.40999984741211,10.149999618530273,10.300000190734863,250900.0,-0.008771944500989615,-2.058807689934309,-0.7647062123439164,50.55555511403957,55.21580605550018,0.2970726845412788,0.10960151542511376,0.8516060793479721,2.665955046109259,28.98105715782101,0.26000022888183594,0.2736457405771642,-0.15099987983703755,-0.9678204229441327,0.6658206632700576,-0.5594101513905851,0.25741039171651003,0.8683783838220229,29.85071440161917,-25.546526619809185,0.4084102715535478,8,0.3899998664855975,0.26999998092651545,0.7699999809265154,1.8250002861022967,-1.2100000381469709,0,-0.0471976885260319,1.3225824314430004,10.260000228881836,1.3999974568620457,10.0,1.4444432670707217,10.170000076293944,-0.0471976885260319 2625,2008-08-26,10.149999618530273,10.25,10.050000190734863,10.149999618530273,486400.0,-0.001966613334673517,-1.000009536797734,-0.0,44.95413031330675,54.195384131139534,0.203671277999387,0.15486906034104742,0.7619150069897067,2.6538260571310026,27.223601703459405,0.19999980926513672,0.23871467392216772,-0.18200030326843297,-0.9824107837249549,0.618410177188089,-0.5822055434966948,0.2182049369598289,0.824276150000463,40.908982536906386,-9.403577058805332,0.4002052402282612,8,0.2500004768371582,0.29000043869018555,0.7775003910064697,1.8450007438659668,-1.5599994659423846,1,-0.0778325114821452,-2.058807689934309,10.170000076293944,1.3225824314430004,10.260000228881836,1.3999974568620457,10.0,-0.0778325114821452 2626,2008-08-27,10.130000114440918,10.140000343322754,9.920000076293944,10.119999885559082,437700.0,-0.001970394565615874,13.666348782503775,100.0,42.5867445250204,53.03385246203196,0.18688781587659875,0.19262020719227557,0.6829465259741312,2.644606735689514,25.868945687540872,0.2299995422363299,0.14676367292335968,-0.20699982643127512,-1.0006881194986637,0.5866884666361134,-0.6038439729649685,0.18984432010241825,0.7840191239997019,42.85717066107198,-3.0200206947656554,0.3968441465336941,8,0.24499988555908203,0.309999942779541,0.7249999046325684,1.8650002479553223,-1.760000228881836,2,-0.09970387141871995,-1.000009536797734,10.149999618530273,-2.058807689934309,10.170000076293944,1.3225824314430004,10.260000228881836,-0.09970387141871995 2627,2008-08-28,10.489999771118164,10.600000381469727,9.960000038146973,10.15999984741211,821900.0,0.03553797162983696,1.3272691332679056,32.999237078008775,45.671641621087154,51.13412046487744,-0.15666575488472034,-0.12495557361068421,0.2480433716350312,2.254151231850397,23.793746731005605,0.6400003433227539,0.08717038835258073,0.12199983596801722,-0.6427939318456151,0.8867936037816495,-0.2603970479387989,0.5043967198748334,0.34449793435072174,83.82344691402353,41.79625948363079,0.38239688390681614,8,-0.11499977111816406,-0.04999971389770508,0.38250064849853516,1.5050005912780762,-1.859999656677246,3,-0.11344133520952926,13.666348782503775,10.130000114440918,-1.000009536797734,10.149999618530273,-2.058807689934309,10.170000076293944,-0.11344133520952926 2628,2008-08-29,10.529999732971193,10.600000381469727,10.380000114440918,10.550000190734863,533000.0,0.0038131518327730873,2.666645474052293,-0.06060746178076507,39.735099546878324,48.672438103433144,-0.2583196627433608,-0.11492930867280648,0.15914022595337762,2.182341456207096,21.60640144423396,0.2200002670288086,0.06852351578034899,0.12649979591369842,-0.5959310170911518,0.8489306089185487,-0.23471561058872759,0.4877152024161244,0.23133816216369674,89.70579160542613,52.00185356847894,0.3612154065024252,8,-0.24999952316284357,-0.0899996757507342,0.24750065803527654,1.465000629425047,-2.739999771118166,4,-0.1358024109937913,1.3272691332679056,10.489999771118164,13.666348782503775,10.130000114440918,-1.000009536797734,10.149999618530273,-0.1358024109937913 2629,2008-09-01,10.489999771118164,10.550000190734863,10.329999923706056,10.489999771118164,234200.0,-0.0037986669389726835,2.666645474052263,-0.0,41.095882805187195,47.58048159131073,-0.2825184029481065,-0.012566633337765865,0.14489537637069816,2.1958839101307923,19.21684659491109,0.22000026702880682,0.06804399084136215,0.046499824523925426,-0.5934762071093367,0.6864758561571875,-0.27348819129270474,0.3664878403405556,0.20403109850945,83.82344691402353,48.99704026198086,0.3199880158166309,9,-0.22999954223632812,-0.04999971389770508,0.17000055313110352,1.5050005912780762,-2.8799996376037607,0,-0.2183031469798523,2.666645474052293,10.529999732971193,1.3272691332679056,10.489999771118164,13.666348782503775,10.130000114440918,-0.2183031469798523 2630,2008-09-02,10.65999984741211,10.739999771118164,10.399999618530273,10.489999771118164,538400.0,0.01620591801746296,1.0606074617807704,100.0,53.30739487316501,47.49751915049144,-0.4075913989342119,-0.1484349317583007,-0.0655973192362449,1.9964738293148514,17.20161826483139,0.3400001525878906,-0.005978216675028847,0.18999991416931117,-0.4391179898511144,0.8191178181897367,-0.12455903784090161,0.504558866179524,-0.7399997711181658,90.24390811228243,52.169837909426406,0.31455895201021317,9,-0.3299999237060547,-0.2199997901916504,-0.1874995231628418,1.3350005149841309,-3.4499998092651367,1,-0.15947465605994726,2.666645474052263,10.489999771118164,2.666645474052293,10.529999732971193,1.3272691332679056,10.489999771118164,-0.15947465605994726 2631,2008-09-03,10.640000343322754,10.739999771118164,10.539999961853027,10.550000190734863,410800.0,-0.001876126114036536,-2.6363399916770702,0.529412424687812,57.56304069946823,48.076076436535004,-0.3508017145529969,-0.12209377673944388,-0.09425005178727375,1.9847324005476263,16.22129479630817,0.19999980926513672,-0.07951155201465987,0.16200037002563406,-0.47170543685214206,0.7957061769034102,-0.1548525334132549,0.478853273464523,-0.7036002731323254,87.17955615003991,43.38376922579249,0.3168529034388882,9,-0.3100004196166992,-0.20000028610229492,-0.08750033378601074,1.3550000190734863,-3.020000457763672,2,-0.1926691846416494,1.0606074617807704,10.65999984741211,2.666645474052263,10.489999771118164,2.666645474052293,10.529999732971193,-0.1926691846416494 2632,2008-09-04,10.119999885559082,10.699999809265137,10.06999969482422,10.699999809265137,684000.0,-0.04887222189706075,1.1724144734894886,-6.444432670707413,37.03703122283451,45.83405785788745,0.21010567135441072,0.3795628277402159,0.39487579811830287,2.462939704259586,16.11774296499422,0.6300001144409162,-0.07804687584260073,-0.3340000629425042,-0.9843893270084045,0.3163892011233962,-0.6591946949754544,-0.00880543090955399,-0.1675278213500988,7.462714185263068,-33.791084364420996,0.3251946320329505,9,0.21000003814697266,0.32000017166137695,0.40000009536743164,1.8750004768371582,-2.8899998664855957,3,-0.17292490314127318,-2.6363399916770702,10.640000343322754,1.0606074617807704,10.65999984741211,2.666645474052263,10.489999771118164,-0.17292490314127318 2633,2008-09-05,9.920000076293944,10.100000381469727,9.859999656677246,10.0,891200.0,-0.01976282722596978,-1.399998092658643,0.13793092108508725,34.74903076834137,44.0777773750321,0.39873587125742915,0.5394900799636684,0.5429871981380252,2.6222734944856096,16.436949684947855,0.26000022888183594,-0.10094711813755453,-0.49099988937378036,-1.1639633995955023,0.1819636208479416,-0.8274816444846405,-0.15451813426292027,0.8199996948242205,6.818228615210685,-32.12567636540669,0.33648175511086076,9,0.37999963760376154,0.5199999809265154,0.5625000000000018,2.0750002861022967,-1.5600004196166974,4,-0.1300403177350541,1.1724144734894886,10.119999885559082,-2.6363399916770702,10.640000343322754,1.0606074617807704,10.65999984741211,-0.1300403177350541 2634,2008-09-08,10.09000015258789,10.289999961853027,10.0,10.279999732971193,422100.0,0.0171371043333155,1.7619038968942011,2.3749970197648884,49.7674364963685,44.61258917315007,0.24160137963597172,0.3014618831576712,0.31910288392559316,2.407552619325399,17.380938530632665,0.3699998855590838,-0.09929856730733455,-0.26799983978271413,-0.8577223273458205,0.3217226477803923,-0.5628610835642682,0.02686140399883996,0.6323996162414556,26.136416590896527,-17.001072474893764,0.2948612437815534,9,0.20999956130981445,0.34999990463256836,0.375,1.9050002098083496,-1.6400003433227521,0,-0.227948479281733,-1.399998092658643,9.920000076293944,1.1724144734894886,10.119999885559082,-2.6363399916770702,10.640000343322754,-0.227948479281733 2635,2008-09-09,9.899999618530273,10.199999809265137,9.829999923706056,10.130000114440918,343100.0,-0.01883057791717535,-1.0000000000000095,1.2105315993153494,44.05285455251262,44.775490287315876,0.43852572395328515,0.4258749941990203,0.4725326615721279,2.5538282376566706,18.508249979579386,0.36999988555908025,-0.14631153569916577,-0.4025003433227532,-0.9405230145104788,0.13552232786497243,-0.671511678916616,-0.13348900772889039,0.8051521480560311,7.692275446340435,-37.09000991028179,0.2690113355938631,9,0.38500022888183594,0.6050004959106445,0.5575006008148193,2.095000743865967,-2.1599998474121094,1,-0.23131308820755658,1.7619038968942011,10.09000015258789,-1.399998092658643,9.920000076293944,1.1724144734894886,10.119999885559082,-0.23131308820755658 2636,2008-09-10,9.710000038146973,9.93000030517578,9.56999969482422,9.84000015258789,425500.0,-0.019191877545901126,1.3225814390618356,0.5652166701911077,43.66812299816888,44.55287710699163,0.628808956312902,0.584405550700362,0.6297696287057111,2.697117114220843,18.53902123875387,0.36000061035155895,-0.16020088144240674,-0.5534999370574951,-1.1447439203276293,0.03774404621263905,-0.8491219286925613,-0.2578779454224289,0.9601456547241227,12.389409658778602,-36.06239196158279,0.2956219916350669,9,0.44499969482421875,0.6999998092651367,0.7400002479553223,2.2850003242492676,-2.610000133514405,2,-0.2574665283396943,-1.0000000000000095,9.899999618530273,1.7619038968942011,10.09000015258789,-1.399998092658643,9.920000076293944,-0.2574665283396943 2637,2008-09-11,9.670000076293944,9.8100004196167,9.5,9.789999961853027,478900.0,-0.0041194605248078275,2.874985843967742,0.9230752301654394,35.74878648380691,44.10995343331703,0.6037504982272814,0.6075100616829925,0.634899520375992,2.6892205479391063,18.596812065304114,0.3100004196166992,-0.15131783559989742,-0.5629999160766612,-1.2108822617586767,0.0848824296053543,-0.8869410889176681,-0.23905874323565435,0.9341368566943391,21.518998038327826,-27.606618991938408,0.32394117284100765,9,0.4499998092651385,0.7049999237060565,0.6000001430511492,2.3250002861022967,-2.9099998474121076,3,-0.21199588154714166,1.3225814390618356,9.710000038146973,-1.0000000000000095,9.899999618530273,1.7619038968942011,10.09000015258789,-0.21199588154714166 2638,2008-09-12,9.720000267028807,9.800000190734863,9.600000381469727,9.720000267028807,296700.0,0.005170650500555762,1.4999999999999445,-0.0,38.91625939756906,43.86777305469279,0.4769222526628152,0.5021330045029959,0.5534375117313761,2.5971958410676894,18.89968338442985,0.19999980926513672,-0.1309310949106255,-0.4614997386932398,-1.1000267481514854,0.1770272707650058,-0.7807632434223617,-0.1422362339641179,0.7958057113204138,27.848136411649087,-22.73595811581591,0.31926350472912246,9,0.3999996185302752,0.6549997329711932,0.542499780654909,2.2750000953674334,-2.640000343322752,4,-0.2561728579783732,2.874985843967742,9.670000076293944,1.3225814390618356,9.710000038146973,-1.0000000000000095,9.899999618530273,-0.2561728579783732 2639,2008-09-15,9.539999961853027,9.670000076293944,9.40999984741211,9.630000114440918,486300.0,-0.01851854940646025,2.058824849375667,-100.0,36.073064530668084,41.952847461082015,0.5676924686080884,0.6218691250028261,0.6969790298111072,2.731622564764338,19.52809529930332,0.31000041961669744,-0.15495114576076396,-0.5830000400543209,-1.2319537788436357,0.0659536987349938,-0.9074769094489792,-0.2585231706596627,0.8945415382282551,16.45571148332579,-33.8918559151094,0.32447686939465775,9,0.5349998474121094,0.7899999618530273,0.752500057220459,2.455000400543213,-1.9400000572204599,0,-0.12368975994697806,1.4999999999999445,9.720000267028807,2.874985843967742,9.670000076293944,1.3225814390618356,9.710000038146973,-0.12368975994697806 2640,2008-09-16,9.470000267028807,9.539999961853027,9.149999618530273,9.470000267028807,997900.0,-0.007337494245715281,4.571457765667433,-0.0,35.26785904351567,39.47560505486506,0.5041564373409866,0.6769588325934119,0.7415276340559078,2.7542209256752166,19.51874824730271,0.3900003433227539,-0.1678072030233615,-0.6214997291564952,-1.3332735253752563,0.09027406706226593,-0.9773866272658758,-0.26561283104711464,0.8620870677855574,41.02568805096026,-9.845147318504473,0.35588689810938096,9,0.45499944686889826,0.7299995422363299,0.9074997901916522,2.5250000953674334,-2.3300004005432102,1,-0.10770859862749416,2.058824849375667,9.539999961853027,1.4999999999999445,9.720000267028807,2.874985843967742,9.670000076293944,-0.10770859862749416 2641,2008-09-17,8.989999771118164,9.619999885559082,8.979999542236328,9.600000381469727,1062700.0,-0.05068642897316855,-1.0317436769986255,-100.0,18.22034720201735,37.384862385885384,0.8107495842467909,1.1215251632415129,1.1977117390187022,3.1853040766062826,19.4924678840609,0.6400003433227539,-0.20120451681788865,-1.042500209808349,-1.906270969833999,-0.17872944978269878,-1.4743855898211748,-0.610614829795523,1.2002370377421094,1.2048455796093156,-43.618242743939106,0.4318853800128253,9,0.6449999809265137,1.0749998092651367,1.3700003623962402,3.005000591278076,-1.9799995422363281,2,-0.13904338507502845,4.571457765667433,9.470000267028807,2.058824849375667,9.539999961853027,1.4999999999999445,9.720000267028807,-0.13904338507502845 2642,2008-09-18,9.100000381469727,9.239999771118164,8.859999656677246,8.930000305175781,786800.0,0.012235885778880462,-1.4516027810250416,-0.2786883708132176,20.576160273716198,35.8100989975937,0.6044060372125735,0.9914751590689299,1.0766099391509378,3.0298822527511255,19.43371094754005,0.38000011444091797,-0.29619763798449306,-0.8874996185302741,-1.8468825272648175,0.0718832902042692,-1.3671910728975458,-0.4078081641630025,0.9208032100631947,25.531977493298918,-13.051380719890268,0.4796914543672721,9,0.47499942779541016,0.7449994087219238,1.2599997520446777,2.8949999809265137,-2.6100006103515625,3,-0.2197802629667739,-1.0317436769986255,8.989999771118164,4.571457765667433,9.470000267028807,2.058824849375667,9.539999961853027,-0.2197802629667739 2643,2008-09-19,9.550000190734863,9.579999923706056,9.34000015258789,9.4399995803833,1132000.0,0.04945052641772074,1.8235254518730897,0.6470621234390602,33.45071805939443,33.99713028237435,0.10773140994965757,0.5117967216402572,0.621153868169035,2.5340620752032947,19.47756915061596,0.4799995422363299,-0.40131946580412503,-0.40199980735778773,-1.3714183679963163,0.5674187532807409,-0.8867090876770529,0.08270947296147746,0.28507477122115077,85.18520698842777,50.16294809781076,0.48470928031926436,9,-0.020000457763671875,0.2949995994567871,0.809999942779541,2.445000171661377,-3.5399999618530273,4,-0.29214658702937046,-1.4516027810250416,9.100000381469727,-1.0317436769986255,8.989999771118164,4.571457765667433,9.470000267028807,-0.29214658702937046 2644,2008-09-22,9.6899995803833,9.859999656677246,9.600000381469727,9.649999618530273,407000.0,0.014659621659930622,-2.7143168550194483,0.36363399916770706,32.74021134912995,32.740169926442945,-0.10613641439566734,0.3520424970428344,0.481081072488859,2.3498686153716477,19.461562702531083,0.3099994659423828,-0.4097924176257557,-0.23800039291381836,-1.20846081571975,0.7324600298921133,-0.7232306043167842,0.2472298184891475,-0.8299999237060547,82.99999237060547,52.692439985561556,0.48523021140296574,9,-0.2949995994567871,0.1550002098083496,0.702500581741333,2.3050007820129395,-3.689999580383301,0,-0.26934982143456443,1.8235254518730897,9.550000190734863,-1.4516027810250416,9.100000381469727,-1.0317436769986255,8.989999771118164,-0.26934982143456443 2645,2008-09-23,9.359999656677246,9.65999984741211,9.300000190734863,9.59000015258789,380200.0,-0.03405572115545963,-1.057144258462511,-5.750017881410486,29.487174000888885,31.16450892674517,0.15556883457048976,0.6533190208345658,0.8149085424296416,2.632987518224155,19.448472801306433,0.3899993896484375,-0.4040981734447495,-0.5285003185272217,-1.5248784250833154,0.46787778802887203,-1.0266893718052685,-0.030311265249174824,-0.4800000000000004,50.0,25.77572524453082,0.4981890532780467,9,0.0,0.440000057220459,1.142500400543213,2.635000705718994,-2.59999942779541,1,-0.18803416844028709,-2.7143168550194483,9.6899995803833,1.8235254518730897,9.550000190734863,-1.4516027810250416,9.100000381469727,-0.18803416844028709 2646,2008-09-24,9.119999885559082,9.489999771118164,9.06999969482422,9.460000038146973,324800.0,-0.025641002128344415,1.100002384188056,1.4782583456688767,32.39436714310085,30.79179566666672,0.3386929916174548,0.857749715020514,1.059894504027973,2.8253524316826724,19.33378020908537,0.42000007629394354,-0.46993775440336094,-0.7180000782012943,-1.7639868317384497,0.3279866753358611,-1.2409934549698711,-0.19500670143271748,-0.22040022888183586,26.000022888183594,-0.33024658022085873,0.5229933767685773,9,0.23999977111816406,0.679999828338623,1.3575003147125244,2.6750001907348633,-2.0899996757507324,2,-0.21710526797359775,-1.057144258462511,9.359999656677246,-2.7143168550194483,9.6899995803833,1.8235254518730897,9.550000190734863,-0.21710526797359775 2647,2008-09-25,9.300000190734863,9.350000381469727,9.09000015258789,9.09000015258789,414000.0,0.019736875815185018,-1.4761922062115975,-0.6176468938280469,39.00709675564811,30.801888706453276,0.11252160905433684,0.6155880556259383,0.8699887234772028,2.597002992677929,20.39889780329084,0.26000022888183594,-0.5070785141112477,-0.478499794006348,-1.5034983231603665,0.5464987351476704,-0.9909990585833572,0.03399947057066122,-0.38119253405761633,29.11398822996815,0.3025406670084081,0.5124992645770093,9,0.05999946594238281,0.4999995231628418,1.1599998474121094,2.429999828338623,-2.19000005722046,3,-0.2462365499878637,1.100002384188056,9.119999885559082,-1.057144258462511,9.359999656677246,-2.7143168550194483,9.6899995803833,-0.2462365499878637 2648,2008-09-26,9.100000381469727,9.239999771118164,8.970000267028809,9.239999771118164,462700.0,-0.021505355393904968,2.8571525885558584,-0.6666636391297043,32.63158528758463,30.41950212388845,0.2406305055433755,0.7409518992634663,1.0562652970513948,2.7501932557231292,21.588603807879053,0.3299999237060547,-0.5378294132637809,-0.6069996356964111,-1.6105532542710517,0.3965539828782294,-1.1087764449837323,-0.10522282640908998,-0.16236888479248002,14.606764448711573,-13.94229787730324,0.5017768092873205,9,0.25999927520751953,0.6999993324279785,1.424999713897705,2.6299996376037598,-1.46000051498413,4,-0.2868132418616477,-1.4761922062115975,9.300000190734863,1.100002384188056,9.119999885559082,-1.057144258462511,9.359999656677246,-0.2868132418616477 2649,2008-09-29,8.199999809265138,9.149999618530273,8.119999885559082,9.149999618530273,859400.0,-0.09890115763481211,1.1684209258272122,6.785742506811976,26.123600998786216,29.40347345225184,1.03992157743334,1.539527313496686,1.9230973821824175,3.597196592329764,23.12945345759147,1.0299997329711914,-0.5737328744570505,-1.3925002098083485,-2.5330979645514002,-0.25190245506529685,-1.9627990871798744,-0.8222013324368227,1.6599998474121076,5.194800369332178,-24.91878164763616,0.5702988773715255,9,0.7899999618530256,1.2300000190734846,2.325000286102293,3.530000209808348,0.0,0,-0.2670731257711534,2.8571525885558584,9.100000381469727,-1.4761922062115975,9.300000190734863,1.100002384188056,9.119999885559082,-0.2670731257711534 2650,2008-09-30,8.960000038146973,9.260000228881836,7.619999885559082,8.020000457763674,1080400.0,0.09268295689752493,1.1298706285023534,-0.9894734411688234,40.92009920057635,31.925668118758402,0.22347020945854723,0.6805282708393499,1.1377536863459738,2.787441768362081,25.4048192549592,1.640000343322754,-0.6094239938765931,-0.5474999904632565,-1.6033683789809778,0.5083683980544649,-1.0754341847221163,-0.01956579620439669,0.8651996231079107,71.65776655581264,37.678662764553934,0.5279341942588603,9,-0.2200002670288086,0.2199997901916504,1.5399999618530273,2.7699999809265137,-1.0199999809265137,1,-0.33035714570813035,1.1684209258272122,8.199999809265138,2.8571525885558584,9.100000381469727,-1.4761922062115975,9.300000190734863,-0.33035714570813035 2651,2008-10-01,8.590000152587889,9.289999961853027,8.470000267028809,9.109999656677246,659700.0,-0.04129462990890831,-1.1578959916779288,-0.5531912087421567,37.89238022943773,33.84969255828302,0.5931379832124986,0.9371193075807387,1.4711405684949543,3.1039127135369657,27.77368345550465,0.8199996948242188,-0.635587306067027,-0.8149998664855982,-1.8038535118179677,0.17385377884677133,-1.309426689151783,-0.32057304381941343,1.1469915176391616,56.06936352455866,19.666722185732077,0.49442682266618465,10,0.1499996185302752,0.5899996757507342,1.8299999237060565,3.1399998664855975,-1.4000000953674299,2,-0.2130384040976685,1.1298706285023534,8.960000038146973,1.1684209258272122,8.199999809265138,2.8571525885558584,9.100000381469727,-0.2130384040976685 2652,2008-10-02,8.369999885559082,8.9399995803833,8.359999656677246,8.689999580383299,495700.0,-0.02561120641686232,-2.4117627259365637,0.6153846153846099,35.42116555040796,34.068631168395626,0.7808082907512137,1.0743755640617856,1.6654012007288976,3.2672839423066318,29.328919326182806,0.5799999237060547,-0.6636696020220949,-0.9475001335144047,-1.978756418345199,0.0837561513163898,-1.463128275929801,-0.4318719910990083,1.2823121132812503,44.91017758899722,7.118711274414721,0.5156281424153971,10,0.36999988555908203,0.809999942779541,2.0375001430511475,3.3600001335144043,-1.2300000190734854,3,-0.16009554289990602,-1.1578959916779288,8.590000152587889,1.1298706285023534,8.960000038146973,1.1684209258272122,8.199999809265138,-0.16009554289990602 2653,2008-10-03,8.630000114440918,8.689999580383299,8.050000190734862,8.350000381469728,606000.0,0.031063349156123632,2.2000076294200257,-0.8749999999999993,40.339706414156964,34.913019508954186,0.4208375944139462,0.7512958874867159,1.3869875427844,2.949036913272515,30.687439415607166,0.6399993896484375,-0.5990142404915915,-0.622999906539917,-1.6569519616845376,0.41095214860470364,-1.1399759341122273,-0.10602387896760668,0.9410193998681642,60.479052858681456,19.163042114550237,0.51697602757231,10,0.009999752044677734,0.5499997138977051,1.7774999141693115,3.075000286102295,-1.369999885559082,4,-0.1761297752920118,-2.4117627259365637,8.369999885559082,-1.1578959916779288,8.590000152587889,1.1298706285023534,8.960000038146973,-0.1761297752920118 2654,2008-10-06,7.789999961853027,8.319999694824219,7.699999809265138,8.25,938100.0,-0.09733489472176082,1.0666682561253735,-1.6428588458486282,34.67153411699354,35.4890595218547,1.0761481919376372,1.486357218189232,2.2042365817637126,3.722120930853791,32.72672197401836,0.9300003051757804,-0.5669922587698526,-1.3480000495910645,-2.495383338684654,-0.2006167604974749,-1.9216916941378592,-0.7743084050442697,1.702978767306055,10.179644822005548,-29.885361606749107,0.5736916445467949,10,0.7649998664855957,1.3899998664855957,2.570000171661377,3.685000419616699,-0.5999999046325684,0,-0.01925546804903322,2.2000076294200257,8.630000114440918,-2.4117627259365637,8.369999885559082,-1.1578959916779288,8.590000152587889,-0.01925546804903322 2655,2008-10-07,7.610000133514403,8.25,7.46999979019165,7.9099998474121085,987700.0,-0.02310652493197274,-1.6896540384379894,0.652173236998414,36.679542188529396,35.96519008245788,1.0971859364249648,1.566304822944855,2.358602217494817,3.836672030072635,34.62260339165255,0.7800002098083496,-0.6087502245554823,-1.4134999036788942,-2.690441587309496,-0.13655822004829243,-2.0519707454941942,-0.7750290618635942,1.8080594419006788,7.692325830659372,-35.74789129440738,0.6384708418153007,10,0.7999999523162851,1.4949996471405038,2.740000009536744,3.630000114440919,-0.6200003623962393,1,0.07752952239151467,1.0666682561253735,7.789999961853027,2.2000076294200257,8.630000114440918,-2.4117627259365637,8.369999885559082,0.07752952239151467 2656,2008-10-08,7.210000038146973,7.960000038146973,6.699999809265138,7.25,1121100.0,-0.05256242948089218,-1.3773579813061938,0.13333333333333333,32.72394651683112,35.26706227814488,1.3385199611693892,1.8650290648594599,2.724567789014692,4.171426393553794,36.34438990936426,1.260000228881835,-0.679602706213128,-1.688499999046325,-3.157495738809427,-0.21950425928322215,-2.422997868927876,-0.954002129164774,2.091175950154703,22.767869687203277,-21.990089918106424,0.7344978698815514,10,0.7849998474121094,1.5099997520446777,3.174999952316284,3.6550002098083496,-0.630000114440918,2,0.10124826840654255,-1.6896540384379894,7.610000133514403,1.0666682561253735,7.789999961853027,2.2000076294200257,8.630000114440918,0.10124826840654255 2657,2008-10-09,7.619999885559082,7.889999866485597,7.329999923706055,7.360000133514403,720800.0,0.05686544316821984,-2.4999977648270253,-6.500000000000022,32.22835914635087,35.22225937356335,0.7433187069540637,1.3634801085984414,2.289753996106258,3.697742880668244,38.041962875977184,0.6799998283386239,-0.7073270266714573,-1.1760001420974735,-2.7032598542442123,0.35125957004926534,-1.9396299981708438,-0.4123702860241032,1.47308200841967,46.23116493008466,6.314878870666234,0.7636298560733694,10,0.375,1.0799999237060547,2.765000104904175,3.195000171661377,-1.359999656677246,3,-0.056430424513985944,-1.3773579813061938,7.210000038146973,-1.6896540384379894,7.610000133514403,1.0666682561253735,7.789999961853027,-0.056430424513985944 2658,2008-10-10,7.230000019073486,7.679999828338622,6.889999866485597,7.139999866485597,1394400.0,-0.05118108560929213,-1.6779652797982758,0.3461547631492511,28.345077265658276,35.46909006988247,0.9388986708979683,1.6415329263188312,2.6515083769744336,4.023859138833771,39.91745758167099,0.7899999618530256,-0.7526493312045393,-1.4414999961853034,-3.0551297787711036,0.1721297864004958,-2.2483148874782035,-0.6346851048924034,1.6716353081281774,32.716064644994674,-1.6781141807269364,0.8068148912928997,10,0.7649998664855957,1.2649998664855957,3.1549999713897705,3.5199999809265137,-1.1500000953674316,4,-0.01244815385206921,-2.4999977648270253,7.619999885559082,-1.3773579813061938,7.210000038146973,-1.6896540384379894,7.610000133514403,-0.01244815385206921 2659,2008-10-13,8.359999656677246,8.359999656677246,7.800000190734862,7.800000190734862,751300.0,0.15629317214698535,1.000000000000003,6.22220573899045,42.28395120778868,35.620629181794946,-0.18552850846962698,0.44121949826122986,1.5100025209754406,2.8384529680266457,40.95796657847402,1.1299996376037598,-0.8169283165095749,-0.2525003433227546,-1.8179950784803385,1.3129943918348292,-1.0352477109015474,0.5302470242560373,0.36550482908949533,100.0,64.7881985966999,0.7827473675787922,10,-0.36499977111816406,0.13500022888183594,2.010000228881836,2.3550004959106445,-2.5199995040893546,0,-0.13157888432648746,-1.6779652797982758,7.230000019073486,-2.4999977648270253,7.619999885559082,-1.3773579813061938,7.210000038146973,-0.13157888432648746 2660,2008-10-14,8.449999809265138,9.630000114440918,8.100000381469728,9.100000381469727,1547000.0,0.01076556893348779,-1.2666672318072452,-1.1607164144536242,44.70774104717645,36.37789149487703,-0.39725576801238915,0.28552437239702755,1.395120023830403,2.6993939840618477,40.7980240873276,1.5299997329711896,-0.8491815784641528,-0.11150016784667827,-1.624966384319496,1.4019660486261394,-0.8682332760830871,0.6452329403897306,-1.7500000000000009,59.72695623644355,22.385365413558226,0.7567331082364086,10,-0.28499984741211115,-1.7763568394002505e-15,1.9200000762939435,2.2300004959106428,-2.9600000381469744,1,-0.14911240005746895,1.000000000000003,8.359999656677246,-1.6779652797982758,7.230000019073486,-2.4999977648270253,7.619999885559082,-0.14911240005746895 2661,2008-10-15,7.739999771118164,8.630000114440918,7.670000076293945,8.449999809265138,961800.0,-0.08402367505008501,-1.2588251397694799,1.0923067894215661,38.6297355625399,36.734399274002804,0.20058562668899338,0.9455550794438725,2.060191180964001,3.35043936244106,40.53081940803913,0.9600000381469727,-0.790051704440204,-0.7590002059936527,-2.300932040100724,0.7829316281134187,-1.5299661230471884,0.011965711059882977,-0.9813999557495112,31.021891522340756,-7.056383688531778,0.7709659170535356,10,0.4250001907348633,0.5750002861022949,2.6550002098083496,2.935000419616699,-2.689999580383301,2,-0.09689922767163739,-1.2666672318072452,8.449999809265138,1.000000000000003,8.359999656677246,-1.6779652797982758,7.230000019073486,-0.09689922767163739 2662,2008-10-16,7.0999999046325675,7.480000019073486,6.920000076293945,7.1500000953674325,1453700.0,-0.08268732369654042,-1.7317080545967118,0.07042280006823705,36.301367849721316,36.285694989065505,0.716878285771589,1.5052103341782201,2.6430303982859895,3.9262064614112626,40.31211584705229,0.8199996948242188,-0.8673058746275153,-1.2990000486373914,-2.933456667262612,0.33545656998783,-2.1162283579500025,-0.48177173932478023,-0.28397208328246926,7.664234275295407,-32.0040106910922,0.8172283093126107,10,1.0650000572204599,1.179999828338624,3.182499885559083,3.5600004196167,-1.8499999046325675,3,-0.07323943491706619,-1.2588251397694799,7.739999771118164,-1.2666672318072452,8.449999809265138,1.000000000000003,8.359999656677246,-0.07323943491706619 2663,2008-10-17,6.760000228881836,7.46999979019165,6.53000020980835,7.46999979019165,1029200.0,-0.047887278917974396,1.647887777984482,14.199937057734719,39.31751016851735,36.80191455034592,0.8534749129914223,1.7133157002341903,2.914937265283477,4.192318630411258,41.25366048894299,0.9399995803833008,-0.9150795853613811,-1.499499726295472,-3.1954201341746575,0.19642068158371373,-2.3474599302350647,-0.6515395223558791,2.869999885559082,7.4193556822301705,-35.097245506280366,0.8479602039395926,10,1.3199999332427979,1.434999704360962,3.487499713897705,3.690000057220459,-1.25,4,-0.07396449453711107,-1.7317080545967118,7.0999999046325675,-1.2588251397694799,7.739999771118164,-1.2666672318072452,8.449999809265138,-0.07396449453711107 2664,2008-10-20,7.079999923706055,7.230000019073486,6.800000190734862,7.179999828338622,932400.0,0.04733723135940626,3.2999921321981533,0.1408450231266152,35.07936236419222,36.62411679208624,0.471783411358504,1.2519435013731801,2.517231232791584,3.7997017660308146,43.02221974984638,0.4699997901916504,-0.9298102426442334,-1.0490000486373905,-2.6819489393175093,0.5839488420427283,-1.86547449397745,-0.23252560329733107,2.488000192642211,17.741926800571775,-20.21736823805255,0.8164744453400594,10,1.000000238418579,1.1150000095367432,3.1675000190734863,3.2400002479553223,-1.5299997329711914,0,-0.14124293937513854,1.647887777984482,6.760000228881836,-1.7317080545967118,7.0999999046325675,-1.2588251397694799,7.739999771118164,-0.14124293937513854 2665,2008-10-21,7.5999999046325675,7.789999961853027,7.320000171661378,7.440000057220459,686300.0,0.07344632578107668,-1.3500011920940385,-1.6000000000000054,42.325578678915505,37.69096481009562,-0.05563488180770104,0.6253923385374565,1.9284785123353254,3.2033036478799053,44.0475345149894,0.7100000381469727,-0.9864956447008115,-0.4410000801086431,-1.981716302514191,1.0997161422969057,-1.211358191311418,0.32935803109413087,1.9072402135848998,50.95236873410397,14.65251442769484,0.7703581112027743,10,0.4800002574920663,0.5950000286102304,2.6024999618530282,2.7200002670288095,-2.4000000953674308,1,-0.23157891764865302,3.2999921321981533,7.079999923706055,1.647887777984482,6.760000228881836,-1.7317080545967118,7.0999999046325675,-0.23157891764865302 2666,2008-10-22,7.139999866485597,7.5999999046325675,7.0999999046325675,7.489999771118164,608100.0,-0.060526321568317165,-1.3255823237503717,-2.187501490117547,40.807173513509866,38.644166406446615,0.4396224023531232,0.9796786955109242,2.3297267714962286,3.5855307932043337,44.834224198397344,0.5,-0.948828372095246,-0.8020001173019402,-2.3047779797796712,0.7007777451757917,-1.5533890485408053,-0.05061118606307424,2.3076954535636878,48.412680691989316,12.656614429731512,0.7513889312388659,10,0.9400002956390372,1.0550000667572013,2.9224998950958243,3.0999999046325675,-1.440000057220459,2,-0.23109245465288564,-1.3500011920940385,7.5999999046325675,3.2999921321981533,7.079999923706055,1.647887777984482,6.760000228881836,-0.23109245465288564 2667,2008-10-23,7.010000228881836,7.360000133514403,6.610000133514403,7.190000057220459,944200.0,-0.018207232497855497,1.8846154904224601,0.5142853639562794,37.652437096369255,39.67831749874783,0.5296972986947015,0.979542460549812,2.405022653217113,3.633497614165215,45.81202682508669,0.75,-0.9202633463748136,-0.8174997568130493,-2.23092226850053,0.5959227548744312,-1.5242110126567887,-0.11078850096930903,2.3793411889626306,38.09524710576818,5.240658040914639,0.7067112558437401,10,1.0699999332427979,1.184999704360962,2.8399994373321533,3.104999542236328,-1.2800002098083496,3,-0.27960056692603164,-1.3255823237503717,7.139999866485597,-1.3500011920940385,7.5999999046325675,3.2999921321981533,7.079999923706055,-0.27960056692603164 2668,2008-10-24,6.489999771118164,6.78000020980835,6.230000019073486,6.690000057220459,1188767.0,-0.07417980610346098,1.89473334178254,1.111113760208961,39.58332983092299,39.37824845687386,1.043416187492193,1.3639109694774474,2.8479971998785025,4.0693650607403455,46.7572040096703,0.7800002098083496,-0.8416780596596025,-1.2070001840591429,-2.6076330929544476,0.19363272483616178,-1.9073166385067957,-0.5066837296114901,2.842154822565581,16.666651383423854,-18.2689750847437,0.7003164544476523,10,1.440000295639038,1.5550000667572021,3.2200000286102295,3.565000057220459,-0.9399995803833008,4,-0.1910631455853694,1.8846154904224601,7.010000228881836,-1.3255823237503717,7.139999866485597,-1.3500011920940385,7.5999999046325675,-0.1910631455853694 2669,2008-10-27,6.010000228881836,6.269999980926514,5.9000000953674325,6.260000228881836,916436.0,-0.07395987044135577,1.7407449269731314,1.2499982118632147,37.76758207998895,38.60711968274193,1.2907483676128226,1.7617549866810895,3.2450946025807976,4.465418394958775,46.72588135820435,0.5899996757507315,-0.803049756441137,-1.5774997472763062,-3.145037132458773,-0.009962362093839161,-2.3612684398675388,-0.7937310546850727,3.198068181817499,5.820113295507569,-31.216521064156638,0.7837686925912334,10,1.2549998760223389,1.869999647140503,3.677499532699585,4.044999599456787,-0.29000043869018555,0,-0.08319467237242106,1.89473334178254,6.489999771118164,1.8846154904224601,7.010000228881836,-1.3255823237503717,7.139999866485597,-0.08319467237242106 2670,2008-10-28,6.0,6.289999961853027,5.9000000953674325,6.170000076293945,594514.0,-0.001663931530947127,-1.1081080384459796,0.6800003051757812,40.16259918021208,38.77743786248328,1.024394475530082,1.6217787669831711,3.1900323466689215,4.39391512833669,46.18460506206604,0.3899998664855948,-0.7032803221983945,-1.4394999742507935,-3.020298816215041,0.1412988677134539,-2.229899395232918,-0.6491005532686698,3.0095843117794203,5.882347991309175,-31.5976790311612,0.7903994209821238,10,0.8450000286102295,1.7799999713897705,3.619999885559082,4.054999828338623,-0.2199997901916504,1,-0.07499996821085608,1.7407449269731314,6.010000228881836,1.89473334178254,6.489999771118164,1.8846154904224601,7.010000228881836,-0.07499996821085608 2671,2008-10-29,6.760000228881836,6.760000228881836,6.329999923706055,6.5,597763.0,0.1266667048136394,2.3076917433884754,-1.529412424687812,43.38461705495644,39.564465551953845,0.12377892524819156,0.7564327400201716,2.3702028099213166,3.5644659131812837,45.418721799369685,0.7600002288818359,-0.764936957189339,-0.5879997491836546,-2.098699685020531,0.9227001866532216,-1.3433497171020932,0.16735021873478306,2.0630090299128643,58.90411719481281,21.60031581765915,0.755349967918438,10,0.08499979972839355,1.0049998760223389,2.8199994564056396,3.294999599456787,-0.9400000572204581,2,-0.23076928502926064,-1.1081080384459796,6.0,1.7407449269731314,6.010000228881836,1.89473334178254,6.489999771118164,-0.23076928502926064 2672,2008-10-30,7.03000020980835,7.179999828338622,6.769999980926514,6.989999771118164,589014.0,0.03994082422851841,1.4117661083459279,0.15384770568169315,48.432603169487685,40.57725366317278,-0.1756681050255091,0.40148016254968155,2.04775784282171,3.221890135692693,44.275018460534135,0.4199995994567862,-0.8595805286956137,-0.25099978446960414,-1.6879100656520762,1.185910496712867,-0.9694549250608393,0.467455356121631,1.6176284991807144,88.28127735760638,48.315303521258485,0.7184551405912356,10,-0.18500018119812012,0.7349998950958252,2.549999475479126,3.0249996185302734,-1.630000114440918,3,-0.18918924051916497,2.3076917433884754,6.760000228881836,-1.1081080384459796,6.0,1.7407449269731314,6.010000228881836,-0.18918924051916497 2673,2008-10-31,7.110000133514403,7.190000057220459,6.9099998474121085,7.0999999046325675,351718.0,0.011379789661234652,2.294118637031694,0.25000298019955414,38.27392445699827,40.932205006817895,-0.22439721149594494,0.2126706839547312,1.9067793701762428,3.0693621575409216,42.77754800333353,0.2800002098083505,-0.8531959894087509,-0.09499986171722519,-1.3847405637580144,1.194740840323564,-0.7398702127376202,0.5498704893031698,1.3727708586573621,93.79845534327464,58.88892158336111,0.6448703510203947,10,-0.2650001049041739,0.6549999713897714,2.469999551773072,2.9449996948242196,-1.5,4,-0.19409283945523592,1.4117661083459279,7.03000020980835,2.3076917433884754,6.760000228881836,-1.1081080384459796,6.0,-0.19409283945523592 2674,2008-11-03,7.639999866485597,7.699999809265138,7.269999980926514,7.300000190734862,426818.0,0.07454285837111785,-1.1499986290935014,33.9991893953845,42.980935187737096,41.005022396686954,-0.7449462567283973,-0.3469301579258781,1.3236039037032894,2.466944567279138,40.63950981766419,0.5899996757507342,-0.7592939496273168,0.44249987602233976,-0.834599843819178,1.7195995958638575,-0.1960499838984191,1.0810497359430986,0.6878048718779093,96.6666693157624,62.21557038225744,0.6385498599207591,11,-0.8399999141693115,0.1250002384185782,1.939999818801879,2.4149999618530265,-1.989999771118164,0,-0.2735601717637377,2.294118637031694,7.110000133514403,1.4117661083459279,7.03000020980835,2.3076917433884754,6.760000228881836,-0.2735601717637377 2675,2008-11-04,8.199999809265138,8.199999809265138,7.6599998474121085,7.6599998474121085,599308.0,0.07329842311072476,-1.0000000000000033,1.588236696581214,54.092527807587196,42.481172873806656,-1.3531879310483443,-0.906962927374531,0.7164838804313263,1.8319384564485635,37.97243339610088,0.5599999427795419,-0.6548586597826782,0.9729998350143454,-0.3697872967853737,2.3157869668140654,0.30160626911448496,1.6443934009142058,-2.299999713897706,100.0,62.42529056425093,0.67139356589986,11,-1.1499998569488525,-0.4349997043609637,1.009999990463255,1.4850001335144025,-2.309999942779542,1,-0.30243903375111647,-1.1499986290935014,7.639999866485597,2.294118637031694,7.110000133514403,1.4117661083459279,7.03000020980835,-0.30243903375111647 2676,2008-11-05,7.940000057220459,8.300000190734862,7.730000019073486,8.300000190734862,554569.0,-0.03170728757223962,2.1666664459088265,-0.6666669610106057,58.0152704404393,44.743709912036664,-1.0815061392895347,-0.6213249426030139,0.9260155605987901,2.021205205675459,34.61242125802083,0.5700001716613752,-0.5462968097248,0.6765000820159912,-0.7035115278053237,2.056511691837306,-0.013505722894666228,1.3665058869266486,-1.9939999675750721,76.47058273544309,33.661942353776084,0.6900058049106574,11,-0.8399999141693115,-0.17499995231628418,1.0199997425079346,1.494999885559082,-2.0399999618530265,2,-0.27204028108889666,-1.0000000000000033,8.199999809265138,-1.1499986290935014,7.639999866485597,2.294118637031694,7.110000133514403,-0.27204028108889666 2677,2008-11-06,7.190000057220459,7.71999979019165,7.130000114440918,7.5999999046325675,494594.0,-0.0944584376064288,-1.2264149924875618,1.138888042650422,53.80530879346086,46.323929796763096,-0.3389301579470647,0.09993239633667272,1.6041862403524405,2.706250544807501,31.317934100214984,0.809999942779541,-0.5488327434228903,-0.05199992656707764,-1.4219878070082803,1.317987953874125,-0.736993866787679,0.6329940136535237,-1.1498399635314929,20.14389501077522,-26.0200747599653,0.6849939402206012,11,-0.08999991416931152,0.5750000476837158,1.7699997425079346,2.244999885559082,-1.4700002670288086,3,-0.19054240259473676,2.1666664459088265,7.940000057220459,-1.0000000000000033,8.199999809265138,-1.1499986290935014,7.639999866485597,-0.19054240259473676 2678,2008-11-07,7.139999866485597,7.380000114440918,7.019999980926514,7.139999866485597,661045.0,-0.006954129393177189,-2.0000039736467525,-0.0,50.55762032361646,47.74504515716616,-0.2090108549506864,0.15056377079090577,1.5790056236601862,2.7037583008216037,27.641290547308945,0.3600001335144043,-0.504860260275052,-0.09750010967254585,-1.4682449926923118,1.2732447733472192,-0.7828725511824279,0.5878723318373362,-1.0094461689147947,9.374989522622835,-38.715948817440264,0.6853724415098825,11,-0.03999972343444913,0.6250002384185782,1.819999933242797,2.2950000762939444,-1.3399996757507342,4,-0.2436974514923368,-1.2264149924875618,7.190000057220459,2.1666664459088265,7.940000057220459,-1.0000000000000033,8.199999809265138,-0.2436974514923368 2679,2008-11-10,7.260000228881836,7.550000190734862,7.239999771118164,7.329999923706055,271638.0,0.016806773759129756,-4.636339991677054,-100.0,46.58634865011519,48.4587950982665,-0.14868808569125402,-0.059101321939531104,1.3849583187591712,2.529514330373548,25.42515703161554,0.4100003242492658,-0.4220246579787865,0.07750022411346436,-1.1878246211831112,1.3428250694100399,-0.5551621985348234,0.7101626467617521,-1.0426686715844715,18.75001629814241,-27.78187896896652,0.6326624226482876,11,0.05499982833862216,0.5049998760223389,1.6499996185302734,2.174999713897705,-1.9200000762939444,0,-0.22727273324364083,-2.0000039736467525,7.139999866485597,-1.2264149924875618,7.190000057220459,2.1666664459088265,7.940000057220459,-0.22727273324364083 2680,2008-11-11,7.190000057220459,7.329999923706055,7.019999980926514,7.190000057220459,421800.0,-0.009641896619080104,1.2142874172771891,-0.0,50.544664368983426,49.25435591093616,0.12054155441134284,-0.09311099924697075,1.3730910032100478,2.550700023202822,25.59257166229471,0.309999942779541,-0.3159657434775749,0.07050004005432164,-1.045799637425528,1.1867997175341714,-0.4876497986856032,0.6286498787942465,-0.889361754585595,13.281253783497357,-31.64901275612859,0.5581498387399251,11,0.3450000286102286,0.5750000476837158,1.677499771118164,2.244999885559082,-1.7950000762939453,1,-0.21418636294814808,-4.636339991677054,7.260000228881836,-2.0000039736467525,7.139999866485597,-1.2264149924875618,7.190000057220459,-0.21418636294814808 2681,2008-11-12,6.989999771118164,7.289999961853027,6.9000000953674325,7.260000228881836,513174.0,-0.0278164512532163,1.3636361009161002,-100.0,49.78540285058526,49.40466698661368,0.39850537203612024,0.05040449237089817,1.4878565934991421,2.6967144873532725,25.37734591146752,0.3899998664855948,-0.14928368488397048,-0.09200024604797363,-1.1702755723074283,0.986275080211481,-0.631137909177701,0.4471374170817537,-0.6093869929593003,10.975574298234909,-33.380927847238716,0.5391376631297272,11,0.6100003719329834,0.7750003337860107,1.7675001621246338,2.370000123977661,-1.6299996376037607,2,-0.1573676596067477,1.2142874172771891,7.190000057220459,-4.636339991677054,7.260000228881836,-2.0000039736467525,7.139999866485597,-0.1573676596067477 2682,2008-11-13,6.579999923706055,7.0,6.510000228881836,6.860000133514403,646755.0,-0.05865520183651207,-1.3333344686609832,1.037036055892281,50.989012624341846,50.81745456076296,0.8246841893196866,0.44211738175594295,1.8228638899923446,3.0620910055732864,24.630069873937295,0.48999977111816406,-0.0025700040933740453,-0.4760000944137577,-1.5772796444847472,0.625279455657231,-1.0266398694492516,0.0746396806217362,-0.1226116490441509,6.730740133826194,-39.42937252828115,0.5506397750354943,11,0.825000286102294,1.1850001811981201,1.7774999141693115,2.3949999809265137,-1.3299999237060547,3,-0.10334344015548647,1.3636361009161002,6.989999771118164,1.2142874172771891,7.190000057220459,-4.636339991677054,7.260000228881836,-0.10334344015548647 2683,2008-11-14,6.260000228881836,6.949999809265138,6.199999809265138,6.9000000953674325,671209.0,-0.04863217302956824,1.02702896015248,2.285712096157557,52.8473801873416,51.91372622738568,1.1302940929235312,0.7617953474884258,2.069054003610786,3.326211968982392,23.64628016102358,0.75,0.06619731557580799,-0.7709997892379761,-1.9221437387539773,0.3801441602780242,-1.3465717639959767,-0.19542781447997548,2.0399999618530256,4.444474271287004,-44.88435814801791,0.5755719747580001,11,0.9899997711181641,1.5049998760223389,2.0874996185302734,2.7149996757507324,-1.2200002670288086,4,-0.08626204775501112,-1.3333344686609832,6.579999923706055,1.3636361009161002,6.989999771118164,1.2142874172771891,7.190000057220459,-0.08626204775501112 2684,2008-11-17,6.079999923706055,6.389999866485597,6.019999980926514,6.199999809265138,422334.0,-0.028754041309026146,-2.083335320156728,0.1874998603015858,50.87719206517944,51.55646670045149,1.1909816826082693,0.9096764941806201,2.166150865588804,3.447282512010471,22.67452649551423,0.3699998855590829,0.07112043478250918,-0.9010000944137575,-2.127581055179535,0.3255808663520199,-1.5142905747966466,-0.28770961403086837,2.178000259399413,4.580148503841451,-48.16882882141767,0.6132904803828889,11,1.080000162124633,1.6850001811981201,2.1649999618530273,2.8949999809265137,-1.299999713897705,0,-0.046052588237619374,1.02702896015248,6.260000228881836,-1.3333344686609832,6.579999923706055,1.3636361009161002,6.989999771118164,-0.046052588237619374 2685,2008-11-18,5.8400001525878915,6.190000057220459,5.670000076293945,6.1500000953674325,603478.0,-0.03947364706081635,1.6666674817732112,2.5833353201567015,38.61386033439505,49.400754466446564,1.1856993556890076,1.0656998799926658,2.324874308018475,3.6365776480999434,22.688199776231738,0.5199999809265137,0.1287672880893247,-1.052999877929687,-2.3434684937937886,0.2374687379344147,-1.6982341858617378,-0.40776556999763613,2.3284800224304183,10.49383261130769,-39.76320696874228,0.6452343079320506,11,0.8549997806549063,1.8099999427795401,2.4049997329711905,3.134999752044677,-0.9800000190734881,1,-0.08561643611917269,-2.083335320156728,6.079999923706055,1.02702896015248,6.260000228881836,-1.3333344686609832,6.579999923706055,-0.08561643611917269 2686,2008-11-19,5.489999771118164,5.9000000953674325,5.429999828338623,5.889999866485597,648931.0,-0.05993157060357801,1.2380935621391742,1.290323126452626,31.31067593165814,46.90135081513516,1.2869567719074624,1.3552317612075901,2.5939807754379736,3.9366764977686977,22.580568552378978,0.4700002670288095,0.10695385323959794,-1.3205002546310425,-2.748158972782404,0.10715846352031821,-2.0343296137067233,-0.6066708955553617,2.5285715979766845,3.8216519884866615,-39.906067582764805,0.7138293590756805,11,1.000000238418579,1.5400002002716064,2.817500114440918,3.4850001335144043,-0.5739998817443857,2,-0.01730415194030177,1.6666674817732112,5.8400001525878915,-2.083335320156728,6.079999923706055,1.02702896015248,6.260000228881836,-0.01730415194030177 2687,2008-11-20,5.050000190734863,5.380000114440918,5.010000228881836,5.380000114440918,636467.0,-0.08014564639839405,1.2424240672774036,0.8249996125698995,27.008929307933684,44.28482959117041,1.5549988392873484,1.729538537854049,2.947595266549137,4.323230334623929,22.173244034215163,0.4799995422363281,-0.05996612144337732,-1.6624998331069945,-3.2878887941186683,-0.0371108720953206,-2.475194313612832,-0.8498053526011571,2.7614854550994874,2.061854149737714,-33.87271512151379,0.8126944805058371,11,1.2300000190734863,1.6050000190734854,3.18999981880188,3.924999713897705,0.01199960708618164,3,0.06138612496456752,1.2380935621391742,5.489999771118164,1.6666674817732112,5.8400001525878915,-2.083335320156728,6.079999923706055,0.06138612496456752 2688,2008-11-21,5.25,5.25,5.050000190734863,5.059999942779541,710076.0,0.03960392113094824,1.1052605161384232,-0.5757578822645435,21.204821547431905,41.46465991309448,1.1831270835988619,1.5092583634565742,2.6601414076581342,4.072161575325639,21.438534380479233,0.19999980926513672,-0.2457077368538716,-1.4005000352859494,-3.151379155217308,0.35037908464540823,-2.2759395952516286,-0.5250604753202701,2.281337104139099,17.391292329243,-10.41241494021321,0.8754395599656789,11,0.9200000762939453,1.4050002098083487,2.9724998474121094,3.7249999046325684,-0.19000005722045898,4,0.0,1.2424240672774036,5.050000190734863,1.2380935621391742,5.489999771118164,1.6666674817732112,5.8400001525878915,0.0 2689,2008-11-24,5.510000228881836,5.5900001525878915,5.269999980926514,5.360000133514403,580694.0,0.04952385312034968,1.064517617598057,0.7894739483861624,15.064943975974316,37.52246875831569,0.7250283500804997,1.2752621135745148,2.319708077107901,3.7609681122252834,20.18574873087101,0.3400001525878915,-0.3591191235060629,-1.115499806404114,-2.9183918600550633,0.6873922472468363,-2.016945833229589,-0.2140537795786388,1.7692031877315362,42.37288752015951,22.72244015280335,0.901446026825475,11,0.6399998664855957,1.1449999809265128,2.62749981880188,3.379999876022339,-0.18000030517578125,0,-0.08529950045468282,1.1052605161384232,5.25,1.2424240672774036,5.050000190734863,1.2380935621391742,5.489999771118164,-0.08529950045468282 2690,2008-11-25,5.550000190734863,5.75,5.400000095367432,5.599999904632568,786947.0,0.0072595209058901045,1.0,-0.3333312140584201,17.079897008444988,33.88852366474455,0.4782197606008003,1.264660534541484,2.2003381049600943,3.6757149836393843,18.797094258423236,0.34999990463256836,-0.4562840444484939,-1.0529998540878296,-2.899465523606594,0.7934658154309346,-1.9762326888472117,-0.12976701932844747,1.5022829071053554,60.67416211930032,46.21952976465714,0.923232834759382,11,0.4549999237060547,1.1050000190734854,2.5874998569488525,3.3399999141693115,-0.09000015258789062,1,-0.13873873053409025,1.064517617598057,5.510000228881836,1.1052605161384232,5.25,1.2424240672774036,5.050000190734863,-0.13873873053409025 2691,2008-11-26,5.199999809265137,5.739999771118164,5.199999809265137,5.559999942779541,673716.0,-0.06306312962907912,-1.9999986754528296,7.200043869269576,19.19505187853852,30.355861359655297,0.6119606724766573,1.5724158167614632,2.480739221562402,3.9817996561847746,18.210168535157976,0.5399999618530273,-0.5585724597533384,-1.325000214576721,-3.272570847798846,0.6225704186454042,-2.298785531187784,-0.35121489796565797,1.6480550016792437,25.675626912182032,11.447392168260153,0.9737853166110628,11,0.7800002098083496,1.455000400543212,2.937500238418579,3.690000295639038,0.7200002670288086,2,-0.06538455542727839,1.0,5.550000190734863,1.064517617598057,5.510000228881836,1.1052605161384232,5.25,-0.06538455542727839 2692,2008-11-27,5.699999809265138,5.71999979019165,5.360000133514403,5.4099998474121085,619430.0,0.09615384968074858,1.1818166054966386,-0.8055551508328139,30.434785988920524,27.865573115386283,-0.029049542967977793,1.0199605622811854,1.9119688233114323,3.4462534251177237,18.25005211975671,0.5199999809265137,-0.6814573061326854,-0.7585001945495593,-2.7242090730890203,1.2072086839899017,-1.7413546338192898,0.22435424472017118,0.9642495434729881,92.8571136630233,74.79225785258602,0.9828544392697303,11,2.3841857821338408e-07,0.9550004005432111,2.437500238418578,3.190000295639037,-0.07399988174438565,3,-0.13754385019750293,-1.9999986754528296,5.199999809265137,1.0,5.550000190734863,1.064517617598057,5.510000228881836,-0.13754385019750293 2693,2008-11-28,5.730000019073486,5.9099998474121085,5.599999904632568,5.730000019073486,657161.0,0.005263194879337352,-1.3846128452481317,0.0,28.690808613404272,25.400419398522377,-0.15884026826262243,0.9288983777036357,1.7976218653288267,3.3808399119240473,18.175630361764902,0.3099999427795401,-0.7975878932856908,-0.6594999790191647,-2.6257999464990167,1.3067999884606873,-1.6426499627590907,0.32365000472076133,0.7688244212790103,74.64791286372274,54.32875735308361,0.9831499837399262,11,-0.12999987602233887,0.9250001907348624,2.4075000286102295,3.109999895095825,-0.019999980926513672,4,-0.11657944485669547,1.1818166054966386,5.699999809265138,-1.9999986754528296,5.199999809265137,1.0,5.550000190734863,-0.11657944485669547 2694,2008-12-01,5.550000190734863,5.78000020980835,5.550000190734863,5.78000020980835,696082.0,-0.03141358250252291,1.0,-100.0,27.83784135577423,24.203083956453398,-0.06920474812208699,0.9953231913560074,1.8849309952545523,3.525936279825757,18.884574636144574,0.23000001907348633,-0.9058991351338959,-0.7349998235702513,-2.6427512690103754,1.1727516218698737,-1.6888755462903138,0.2188758991498112,0.7999418284705673,49.29582572744533,26.926201819427945,0.9538757227200624,12,-0.09000015258789062,1.1050000190734854,2.437499761581421,2.9799997806549072,0.15999984741210938,0,-0.08828832993074953,-1.3846128452481317,5.730000019073486,1.1818166054966386,5.699999809265138,-1.9999986754528296,5.199999809265137,-0.08828832993074953 2695,2008-12-02,5.71999979019165,5.800000190734862,5.360000133514403,5.489999771118164,528888.0,0.030630557408013015,1.2564058046854758,-1.0,32.69754605539342,24.357180636868428,-0.288338352692052,0.6640479875260237,1.6329435376782158,3.325499524524382,20.39069295927402,0.440000057220459,-1.0055123781994775,-0.44100022315979004,-2.135087776189657,1.2530873298700769,-1.2880439996747235,0.4060435533551434,0.49594804998142106,73.23942999829423,47.386693631574914,0.8470437765149335,12,-0.25999975204467773,0.9350004196166983,1.8525002002716064,2.6450002193450945,-0.19999980926513672,1,-0.06818179734103258,1.0,5.550000190734863,-1.3846128452481317,5.730000019073486,1.1818166054966386,5.699999809265138,-0.06818179734103258 2696,2008-12-03,5.78000020980835,5.800000190734862,5.519999980926514,5.800000190734862,351491.0,0.010489584233828841,27.000047683763693,-0.08695643159978467,37.951812160639534,25.5730565093913,-0.3384698757252247,0.45737873555716213,1.4976991517186162,3.2370179005778184,22.108333469388437,0.2800002098083487,-1.0870224751210307,-0.2729998111724852,-1.751207812667177,1.2052081903222067,-1.0121038119198307,0.46610418957486033,0.315352869235598,76.36368995858467,46.10551257663219,0.7391040007473457,12,-0.3000001907348633,0.8749999999999991,1.5324997901916504,2.5849997997283953,-0.8500003814697266,2,-0.05536334948887267,1.2564058046854758,5.71999979019165,1.0,5.550000190734863,-1.3846128452481317,5.730000019073486,-0.05536334948887267 2697,2008-12-04,5.820000171661378,5.949999809265138,5.6599998474121085,5.800000190734862,395033.0,0.00692040837388741,1.0714338020541514,-1.0000000000001332,42.763157997930485,27.968427226113366,-0.28805051808809967,0.3262039475919254,1.3755658233508834,3.160017600850977,23.09368771990718,0.2899999618530291,-1.0918787417815903,-0.16449985504150266,-1.5445757200459074,1.215576009962902,-0.8545377875437055,0.5255380774607001,0.16681762236635844,77.96615100875367,42.606831127695756,0.6900379325022025,12,-0.24500036239624112,0.8350000381469709,1.4849998950958243,2.49999976158142,-0.9800000190734863,3,0.01718211369124778,27.000047683763693,5.78000020980835,1.2564058046854758,5.71999979019165,1.0,5.550000190734863,0.01718211369124778 2698,2008-12-05,5.400000095367432,5.760000228881836,5.3400001525878915,5.710000038146973,522417.0,-0.07216495943402235,1.0487792396895632,-15.500011920938947,39.63414962131427,30.69833896448447,0.1737347509374434,0.6420837950355374,1.7133062615249797,3.5395607392390964,24.1574063574904,0.48000001907348633,-1.0423504480633747,-0.497499942779541,-1.7872959239833532,0.7922960384242712,-1.1423979333814476,0.14739804782236554,0.549999713897706,9.836061729340678,-28.20144625202645,0.6448979906019061,12,0.17499971389770508,1.255000114440917,1.9049999713897705,2.919999837875366,-0.7100000381469727,4,0.04185182003000376,1.0714338020541514,5.820000171661378,27.000047683763693,5.78000020980835,1.2564058046854758,5.71999979019165,0.04185182003000376 2699,2008-12-08,5.610000133514403,5.75,5.449999809265137,5.619999885559082,696552.0,0.03888889526634021,1.2222237920565988,0.0322572706143692,46.46153868726014,33.962965817686154,-0.02300810881561066,0.3184593984927888,1.4508049359433395,3.2856030541025563,25.522533872296233,0.34999990463256836,-0.9175826813581613,-0.2049998998641973,-1.3281626670009432,0.9181628672725486,-0.7665812834325703,0.35658148370417564,0.3399996757507342,44.26231686706838,2.6275029108458625,0.561581383568373,12,-0.03500032424926669,1.0450000762939453,1.6949999332427987,2.7099997997283944,-0.8400001525878897,0,0.017825294519186352,1.0487792396895632,5.400000095367432,1.0714338020541514,5.820000171661378,27.000047683763693,5.78000020980835,0.017825294519186352 2700,2008-12-09,5.6500000953674325,5.699999809265138,5.320000171661377,5.599999904632568,720012.0,0.007130117807674807,4.0666747199368825,-5.000143054694223,52.72109389685754,37.68808159749938,-0.05289367928240285,0.16566468640943288,1.3331851994782538,3.2012721012307948,26.761964013906315,0.37999963760376065,-0.7782607664263503,-0.08799993991851718,-1.0068229028666895,0.8308230230296552,-0.5474114213926029,0.37141154155556855,0.20599975585937447,52.380970402019436,5.716718495954851,0.45941148147408606,12,-0.015000104904175693,1.0050001144409162,1.632499933242797,2.6699998378753653,-1.1300001144409189,1,0.010619458719785868,1.2222237920565988,5.610000133514403,1.0487792396895632,5.400000095367432,1.0714338020541514,5.820000171661378,0.010619458719785868 2701,2008-12-10,5.889999866485597,5.929999828338622,5.610000133514403,5.610000133514403,572569.0,0.042477834879143694,-1.2857142857142712,5.59997329722094,65.32845984918373,41.56515647086196,-0.20643250652254785,-0.16966869954086494,1.0286821475672054,2.9146934423792983,27.732938680006757,0.31999969482421875,-0.6264372384532662,0.20699982643127512,-0.5045914071387809,0.9185910600013312,-0.1487957903537529,0.5627954432163031,-0.8799996376037607,90.47619408040389,36.59327389639507,0.3557956167850279,12,-0.25499987602233976,0.7650003433227521,1.5175001621246338,2.4300000667572013,-1.6399998664855966,2,-0.06281831815725525,4.0666747199368825,5.6500000953674325,1.2222237920565988,5.610000133514403,1.0487792396895632,5.400000095367432,-0.06281831815725525 2702,2008-12-11,5.9000000953674325,5.960000038146973,5.769999980926514,5.929999828338622,412105.0,0.0016978317671512144,3.2222163353537066,-0.10714200564711271,62.745096572588906,45.34896624410469,-0.20682954302810863,-0.24582862307769826,0.9600572747576264,2.8647251372770954,28.287038332409587,0.19000005722045898,-0.4889306617075464,0.2510000467300424,-0.3338220390277602,0.835822132487845,-0.04141099614885846,0.5434110896089432,-0.8715998744964608,90.6250069849209,30.799043539858545,0.29241104287890124,12,-0.2599999904632577,0.46499991416931064,1.5325000286102286,2.4199998378753653,-1.4500002861022958,3,-0.16440682226267,-1.2857142857142712,5.889999866485597,4.0666747199368825,5.6500000953674325,1.2222237920565988,5.610000133514403,-0.16440682226267 2703,2008-12-12,5.71999979019165,5.869999885559082,5.550000190734863,5.699999809265138,559769.0,-0.030508525807841025,-1.0000029802395218,-0.6666719649044827,54.251001985147774,48.28376186959064,-0.031734130785918246,-0.11421387996031918,1.0697507367076469,3.0056999756527034,28.654291112873587,0.34999990463256925,-0.346426697964632,0.09799976348876971,-0.4132875409138741,0.6092870678914135,-0.15764388871255175,0.35364341569009117,-0.6543355766296388,62.499953433861556,0.4470311695043776,0.2556436522013218,12,-0.07999968528747559,0.5600004196166992,1.7125003337860107,2.6000001430511475,-1.359999656677247,4,-0.15384609613320877,3.2222163353537066,5.9000000953674325,-1.2857142857142712,5.889999866485597,4.0666747199368825,5.6500000953674325,-0.15384609613320877 2704,2008-12-15,5.800000190734862,5.929999828338622,5.730000019073486,5.809999942779541,447139.0,0.013986084524057585,-1.6666624281168323,-0.49998807905974285,54.98007733497165,50.75959867843267,-0.08106782469245655,-0.22795402981353963,0.9460033884211638,2.8896172041318033,28.801233507939493,0.21000003814697177,-0.2672618111716272,0.1920001506805411,-0.2803333669736663,0.6643336683347485,-0.04416660814656215,0.42816690950764436,-0.6985625441894525,75.00001862645524,12.24506572556514,0.23616675882710358,12,-0.1600000858306876,0.4800000190734872,1.6324999332427987,2.5199997425079355,-1.5300002098083487,0,-0.1913793270709817,-1.0000029802395218,5.71999979019165,3.2222163353537066,5.9000000953674325,-1.2857142857142712,5.889999866485597,-0.1913793270709817 2705,2008-12-16,5.3400001525878915,5.829999923706055,5.170000076293945,5.679999828338622,1173656.0,-0.0793103487965039,1.0624999534338615,34.00081064326608,52.67176142133828,52.39514859628809,0.35689161783312073,0.20307858005167834,1.3618120911608464,3.3103340030214836,28.876957363322752,0.6599998474121094,-0.1932268103725452,-0.24299988746642942,-0.7165575111461315,0.2305577362132727,-0.47977869930628003,-0.006221075626578809,-0.2042200103784193,21.518998038328164,-44.02907461696341,0.23677881183985097,12,0.22499990463256747,0.8299999237060538,2.1999999284744254,2.9799997806549063,-0.9000000953674325,1,-0.10674160212994421,-1.6666624281168323,5.800000190734862,-1.0000029802395218,5.71999979019165,3.2222163353537066,5.9000000953674325,-0.10674160212994421 2706,2008-12-17,5.394999980926514,5.579999923706055,5.300000190734863,5.460000038146973,502993.0,0.010299593027533582,-1.196079458013026,0.19117682120412816,42.98851184539867,52.42018791267344,0.2699214185134,0.14819470712129856,1.2752440721338552,3.2143752398048395,28.727776026268938,0.2799997329711914,-0.09454190929962802,-0.1832500696182251,-0.6626056970121548,0.2961055577757046,-0.4229278833151895,0.056427744078739295,-0.22625104287954123,28.481001961671947,-32.22415633025342,0.23967781369696484,12,0.1700000762939453,0.755000114440918,2.255000114440918,2.924999952316284,-0.945000171661377,2,-0.16218721095337818,1.0624999534338615,5.3400001525878915,-1.6666624281168323,5.800000190734862,-1.0000029802395218,5.71999979019165,-0.16218721095337818 2707,2008-12-18,5.360000133514403,5.39900016784668,5.25,5.39900016784668,365841.0,-0.006487460154930291,6.641027522038416,0.6000000000000136,41.513765280660174,52.62903409704521,0.26016765619687643,0.21882925055083824,1.2644006171345028,3.210351548096317,28.21582630480204,0.1490001678466797,-0.02945437648063276,-0.23374991416931223,-0.6580744540307624,0.1905746256921379,-0.4459121841000373,-0.021587644238587167,-0.1900000572204581,25.000015685437866,-32.53939048208826,0.21216226993072496,12,0.20499992370605558,0.6449999809265146,2.3224999904632577,2.9599997997283944,-0.75,3,-0.20708957198973188,-1.196079458013026,5.394999980926514,1.0624999534338615,5.3400001525878915,-1.6666624281168323,5.800000190734862,-0.20708957198973188 2708,2008-12-19,5.25,5.349999904632568,5.209000110626222,5.349999904632568,427686.0,-0.020522412457904093,1.8199985694871434,2.5640978615705685,42.89099279727512,52.23230677593576,0.38739096010603724,0.34659973258082477,1.3389068324130404,3.281090682885015,27.69576300735841,0.15100002288818182,-0.00015472060063093096,-0.34375004768371564,-0.7680745875451658,0.08057449217773449,-0.5559123176144407,-0.13158777775299058,-0.048399925231933594,10.52630918507877,-46.07071668936358,0.21216226993072496,12,0.315000057220459,0.7300000190734863,2.335000157356262,3.069999933242798,-0.679999828338623,4,-0.1523809887114025,6.641027522038416,5.360000133514403,-1.196079458013026,5.394999980926514,1.0624999534338615,5.3400001525878915,-0.1523809887114025 2709,2008-12-22,5.039999961853027,5.309999942779541,5.010000228881836,5.309999942779541,428746.0,-0.04000000726608999,1.2222202599292515,2.700002384188065,34.18605821979254,50.17285836737298,0.5677371720421185,0.5476620578609266,1.4738120866697262,3.452285728076969,27.891819681148906,0.2999997138977051,-0.0030014367038262435,-0.530250072479248,-1.020968956463446,-0.039531188495049996,-0.7756095144713466,-0.28489063048714947,0.9200000762939453,3.6585053824468035,-48.733494288506336,0.24535944199209894,12,0.44500017166137695,0.6600000858306885,2.46750009059906,3.259999990463257,-0.5799999237060547,0,-0.13492060188203103,1.8199985694871434,5.25,6.641027522038416,5.360000133514403,-1.196079458013026,5.394999980926514,-0.13492060188203103 2710,2008-12-23,4.78000020980835,5.099999904632568,4.78000020980835,5.099999904632568,551988.0,-0.051587252780272874,1.0,1.1851841386289341,28.723407709096108,46.10563035180769,0.7725960130450584,0.7873873356079706,1.651246125403139,3.6645490913744005,28.496018750703723,0.31999969482421875,0.03311066677858587,-0.7517498254776003,-1.3566880285297582,-0.14681162242544232,-1.0542189270036797,-0.44928072395152086,1.16099983215332,0.0,-47.32074203954452,0.3024691015260792,12,0.5899999141693115,0.7049999237060547,2.682499885559082,3.31499981880188,-0.4200000762939462,1,-0.10669460386954333,1.2222202599292515,5.039999961853027,1.8199985694871434,5.25,6.641027522038416,5.360000133514403,-0.10669460386954333 2711,2008-12-24,4.860000133514403,4.949999809265137,4.769999980926514,4.8400001525878915,88363.0,0.016736384977954044,-1.249993294491052,-0.06249999999999445,29.916320078592264,42.4579885191414,0.5935430873696088,0.7173904451732573,1.510796693550069,3.531204852411549,28.921925720093476,0.17999982833862305,0.026784087831330794,-0.6547499179840095,-1.315478912396375,0.005979076428356045,-0.9851144151901927,-0.3243854207778263,1.0345599151611333,14.308446079891665,-27.932285595082213,0.33036449720618283,12,0.48999977111816495,0.5049998760223398,2.3124998807907113,3.119999885559083,-0.5300002098083478,2,-0.08641976641062976,1.0,4.78000020980835,1.2222202599292515,5.039999961853027,1.8199985694871434,5.25,-0.08641976641062976 2712,2008-12-29,4.915999889373778,4.949999809265137,4.820000171661377,4.820000171661377,126923.0,0.011522583193609881,-1.7083337472556948,4.799990463248123,38.055276393736584,40.65846345342904,0.42832735759154605,0.6320493374495122,1.4143840788905457,3.419728783872608,29.37084923133756,0.12999963760375977,-0.008410484919335381,-0.5595501661300668,-1.2654836368948832,0.14638330463474958,-0.9125169015124746,-0.20658343074765906,0.9110865552368166,25.17240131935911,-20.292903709969096,0.3529667353824082,12,0.43400001525878995,0.44900012016296476,1.8440001010894784,2.8989999294281015,-0.2960000038146964,0,-0.09479253266785626,-1.249993294491052,4.860000133514403,1.0,4.78000020980835,1.2222202599292515,5.039999961853027,-0.09479253266785626 2713,2008-12-30,5.061999797821045,5.0980000495910645,4.929999828338623,4.934000015258789,260414.0,0.029698924274358385,-1.4705886477825345,1.3333349890227912,36.03464919657067,38.5534158824956,0.20023090852159164,0.45686212857079234,1.2397955004524377,3.2156642621923037,30.050157573869217,0.18200016021728604,-0.10604653776626627,-0.38015024662017805,-1.0984952196523876,0.3381947264120315,-0.7393227331362828,-0.020977760104073262,0.7016614589685055,54.07404398558185,8.107236900216293,0.3591724865161048,12,0.23800015449523926,0.30300021171569824,1.4055004119873047,2.408000469207763,-0.43199968338012695,1,-0.0892927069063113,-1.7083337472556948,4.915999889373778,-1.249993294491052,4.860000133514403,1.0,4.78000020980835,-0.0892927069063113 2714,2008-12-31,5.059999942779541,5.119999885559082,5.050000190734863,5.119999885559082,37063.0,-0.00039507212986544804,1.3333253860397842,-0.4687503492465588,34.66735399958358,36.5529261689673,0.09635566280239427,0.44298210154849293,1.2022778856549001,3.1530905483195895,30.67901183373617,0.06999969482421875,-0.20087235856755736,-0.35765008926391584,-1.093712824051301,0.3784126455234693,-0.7256814566576084,0.010381278129776739,0.6440416374582272,82.85715453479074,36.14427780070576,0.3680313673936925,12,0.11500000953674316,0.30500006675720215,1.3525002002716064,2.375,-0.13000011444091797,2,-0.09683790052554808,-1.4705886477825345,5.061999797821045,-1.7083337472556948,4.915999889373778,-1.249993294491052,4.860000133514403,-0.09683790052554808 2715,2009-01-02,5.329999923706055,5.360000133514403,5.059999942779541,5.059999942779541,174354.0,0.053359680628414896,-1.2222237920565922,-4.500003973646774,35.67042108820873,35.73980497372397,-0.19580278256851535,0.14995446378001276,0.8783193752781955,2.8216668626464703,30.83514787035593,0.3000001907348624,-0.255228629019542,-0.06815011501312274,-0.7910327699402906,0.6547325399140451,-0.4295914424767062,0.29329121245046075,0.3179991605730379,94.91521999159488,51.51824274273878,0.36144132746358393,1,-0.245499849319458,0.03500008583068848,1.072500228881836,2.1050000190734863,-0.1900000572204581,4,-0.1632269977509031,1.3333253860397842,5.059999942779541,-1.4705886477825345,5.061999797821045,-1.7083337472556948,4.915999889373778,-0.1632269977509031 2716,2009-01-05,5.460000038146973,5.502999782562256,5.401000022888184,5.4099998474121085,437613.0,0.024390265722654236,-2.0,0.18518590469261106,39.39247631850421,35.504106200151085,-0.3527035524116551,-0.005532096140729692,0.7095882810217136,2.6386783268451346,30.847489606442448,0.17299985885620117,-0.32057866611313557,0.07785000801086461,-0.6232848156555679,0.7789848316772972,-0.27271740382235166,0.4284174198440809,0.1353190999309648,93.70427980792458,53.956406977746454,0.35056741183321605,1,-0.3235001564025879,-0.09500002861022949,0.8700001239776611,1.9749999046325684,-0.5100002288818359,0,-0.20146518259107737,-1.2222237920565922,5.329999923706055,1.3333253860397842,5.059999942779541,-1.4705886477825345,5.061999797821045,-0.20146518259107737 2717,2009-01-06,5.920000076293945,5.989999771118164,5.414000034332275,5.480000019073486,674259.0,0.08424909064709252,-1.0139849996373704,8.799967575196776,54.24809513247222,36.76600645961744,-0.8101050455700181,-0.4823885806258357,0.21959487285019552,2.131179898040454,30.740715106593907,0.5759997367858887,-0.3366655271950343,0.5328500509262089,-0.18270974042176835,1.248409842274186,0.1750701552522207,0.890629946600197,-1.1500000953674316,93.39625484878188,54.191321277330076,0.35777989567398855,1,-0.5400002002716064,-0.5400002002716064,0.39750003814697266,1.5149998664855957,-1.0220003128051758,1,-0.26858110339472596,-2.0,5.460000038146973,-1.2222237920565922,5.329999923706055,1.3333253860397842,5.059999942779541,-0.26858110339472596 2718,2009-01-07,5.625999927520752,5.929999828338622,5.599999904632568,5.929999828338622,367119.0,-0.04966218665274813,1.1710528379662957,-0.6909087756448931,46.61214356738531,38.146682609349966,-0.5108854187031922,-0.17980780845809363,0.49633067959624455,2.367985282426953,30.20476502388176,0.3299999237060538,-0.33667652797281455,0.22754991054534912,-0.49595806074513504,0.9510578818358333,-0.13420407509989296,0.5893038961905912,-0.8315999507904053,61.27659509709728,25.500701181082846,0.36175398564524214,1,-0.24600005149841309,-0.24600005149841309,0.5515002012252808,1.809000015258789,-0.7560000419616699,2,-0.17881266529006,-1.0139849996373704,5.920000076293945,-2.0,5.460000038146973,-1.2222237920565922,5.329999923706055,-0.17881266529006 2719,2009-01-08,5.710000038146973,5.7709999084472665,5.500999927520752,5.599999904632568,428097.0,0.014930698846140622,1.327587305436964,-0.36184266250898095,58.43978058523943,41.44850181781034,-0.5474182215694192,-0.2697629381720006,0.4111605496041957,2.227336896754858,29.717368497422882,0.26999998092651456,-0.3280979785691347,0.3065500259399414,-0.4244569135205545,1.0375569654004373,-0.05895344379030654,0.6720534956701893,-0.8916880655288697,69.89249627374765,30.978375914596,0.3655034697302478,1,-0.3300001621246338,-0.3300001621246338,0.4175001382827759,1.7249999046325684,-0.8200001716613761,3,-0.18914184176722693,1.1710528379662957,5.625999927520752,-1.0139849996373704,5.920000076293945,-2.0,5.460000038146973,-0.18914184176722693 2720,2009-01-09,5.710000038146973,5.800000190734862,5.610000133514403,5.769999980926514,219370.0,0.0,2.166658057132913,-0.5454533632150923,57.370147757068715,44.49892711541883,-0.4488230929522503,-0.2793603693569189,0.4102887935632866,2.179853472471094,29.00370450566318,0.19000005722045898,-0.3148103051040305,0.3035500288009647,-0.4321943370665986,1.039294394668528,-0.06432215413281739,0.6714222117347468,-0.8682543095588686,52.46182467605014,11.722859559321549,0.3678721829337818,1,-0.30500006675720215,-0.3300001621246338,0.3475000858306885,1.7249999046325684,-0.940000057220459,4,-0.13660248767029393,1.327587305436964,5.710000038146973,1.1710528379662957,5.625999927520752,-1.0139849996373704,5.920000076293945,-0.13660248767029393 2721,2009-01-12,5.519999980926514,5.8400001525878915,5.500999927520752,5.71999979019165,696042.0,-0.03327496601595792,-1.8487423916397268,3.3333333333333335,53.49039834629866,46.213940665703504,-0.17361392257126873,-0.12490498229621139,0.5726904763427392,2.319665507704644,28.8969368387101,0.33900022506713956,-0.26425266995345,0.1320499658584593,-0.5703514866777137,0.8344514183946323,-0.21915076040962767,0.48325069212654626,-0.6552891714878086,18.402776915441667,-23.322133721468322,0.3512007262680866,1,-0.06000018119812012,-0.1400001049041748,0.5375001430511475,1.9149999618530273,-0.9699997901916504,0,-0.06884060068006292,2.166658057132913,5.710000038146973,1.327587305436964,5.710000038146973,1.1710528379662957,5.625999927520752,-0.06884060068006292 2722,2009-01-13,4.929999828338623,5.5,4.929999828338623,5.5,977754.0,-0.10688408598306931,1.0,2.850003576282097,44.227990790092726,47.12431195387262,0.4677722094157941,0.40970495220381586,1.1189631443914525,2.858251713990306,29.257424337180527,0.5900001525878906,-0.18379751236810016,-0.4094501733779907,-1.0967752884179927,0.2778749416620112,-0.7531127308979917,-0.06578761585798976,-0.042783239666328576,0.0,-43.78468861823498,0.34366255752000074,1,0.5299999713897705,0.4500000476837158,1.137500286102295,2.4050002098083496,-0.4289999008178711,1,0.004056791404241089,-1.8487423916397268,5.519999980926514,2.166658057132913,5.710000038146973,1.327587305436964,5.710000038146973,0.004056791404241089 2723,2009-01-14,4.8400001525878915,5.0900001525878915,4.761000156402588,5.014999866485597,742330.0,-0.018255512958316067,1.024613578843126,0.30701694946447855,46.22926378270032,48.40896859644114,0.5844284713356513,0.45365614713981284,1.1607089342735666,2.8916406728550115,29.41009885743456,0.3289999961853036,-0.10862345667713047,-0.4554498672485341,-1.1527962898897348,0.24189655539266663,-0.8041230785691349,-0.10677665592793328,1.1499996185302725,7.321593740926802,-39.822862741248585,0.34867321132060036,1,0.5354998111724845,0.5354998111724845,1.2749998569488517,2.4800000190734854,-0.40000009536743253,2,0.011983390304206143,1.0,4.929999828338623,-1.8487423916397268,5.519999980926514,2.166658057132913,5.710000038146973,0.011983390304206143 2724,2009-01-15,4.690000057220459,4.860000133514403,4.651000022888184,4.849999904632568,572772.0,-0.03099175426414591,1.322219514262718,0.9142863370944493,48.22973723306871,49.80444816809225,0.7559174338053456,0.5441319528054986,1.2426311493891316,2.985020130742077,29.78773515993975,0.20900011062621981,-0.06669388335776993,-0.5499499559402468,-1.254862182655149,0.1549622707746554,-0.9024060692976974,-0.19749384258279612,1.2754197216033933,3.280069813123164,-47.769506538470495,0.35245611335745086,1,0.6304998397827148,0.6304998397827148,1.4249999523162842,2.630000114440918,-0.5399999618530273,3,0.03837949384702144,1.024613578843126,4.8400001525878915,1.0,4.929999828338623,-1.8487423916397268,5.519999980926514,0.03837949384702144 2725,2009-01-16,4.769999980926514,4.800000190734863,4.730000019073486,4.789999961853027,483237.0,0.01705755282089849,2.4999701980044584,0.125,48.229737233068725,50.78636604748831,0.6572439923182518,0.4418957559101315,1.0760260991476844,2.84860929159826,29.409506866484346,0.1100001335144043,-0.027185447985603517,-0.4414500236511234,-1.1748457189050363,0.2919456716027895,-0.8081478712780799,-0.07475217602416695,1.1428430076599119,10.008405808028341,-43.80132432990424,0.36669784762695656,1,0.5504999160766602,0.5504999160766602,1.3450000286102295,2.5500001907348633,-0.8180000782012935,4,0.02515720881319039,1.322219514262718,4.690000057220459,1.024613578843126,4.8400001525878915,1.0,4.929999828338623,0.02515720881319039 2726,2009-01-19,4.519999980926514,4.849999904632568,4.4070000648498535,4.800000190734863,745688.0,-0.05241090167707729,1.3315803276878269,14.000023841880648,42.763159729290365,49.51026211380143,0.8491833073026767,0.6566485672100315,1.2431121921631298,3.040491278657653,29.194116115620865,0.44299983978271484,0.010970460445711261,-0.6477000236511232,-1.4372382243228987,0.14183817702065227,-1.0424691239870105,-0.2529309233152359,1.342369289031982,10.33851077595327,-45.14825880373617,0.3947691003358877,1,0.6484999656677246,0.6784999370574951,1.6250001192092896,2.8000001907348633,-0.7400000095367432,0,0.055309734746670225,2.4999701980044584,4.769999980926514,1.322219514262718,4.690000057220459,1.024613578843126,4.8400001525878915,0.055309734746670225 2727,2009-01-20,4.25,4.519999980926514,4.199999809265137,4.519999980926514,535647.0,-0.059734509306605954,1.3703718093852155,0.9642849236124474,35.80420000150053,48.30937949536979,0.958140386019414,0.8845791639785991,1.4495297784132362,3.244465016321948,29.006703546333434,0.32000017166137695,0.02027267568669977,-0.8621999979019161,-1.7453283074700003,0.020928311666168042,-1.3037641526859582,-0.42063584311787405,1.5250471176519769,5.61799679179797,-47.980063586738304,0.4415641547840422,1,0.7699999809265137,0.8449997901916504,1.8950001001358032,3.070000171661377,-0.3540000915527344,1,0.07058828017290897,1.3315803276878269,4.519999980926514,2.4999701980044584,4.769999980926514,1.322219514262718,4.690000057220459,0.07058828017290897 2728,2009-01-21,4.449999809265137,4.510000228881836,4.179999828338623,4.230000019073486,468491.0,0.04705877865062047,-1.0625013969831125,-0.8148140953073922,40.026158992598106,46.26342154063187,0.6412124099012946,0.6551628852041276,1.1885725606914255,2.9782929561266442,28.7632445598192,0.3300004005432129,0.01442855835125112,-0.6222001791000364,-1.5503697855390373,0.3059694273389644,-1.0862849823195369,-0.15811537588053604,1.1990435237158925,39.70586172850592,-9.770135362776344,0.4640848032195005,1,0.5600001811981201,0.6349999904632568,1.5525002479553223,2.8700003623962402,-0.3489999771118173,2,0.011460701222824943,1.3703718093852155,4.25,1.3315803276878269,4.519999980926514,2.4999701980044584,4.769999980926514,0.011460701222824943 2729,2009-01-22,4.360000133514403,4.61299991607666,4.302000045776366,4.570000171661377,334589.0,-0.020224647102983995,1.1013538330680714,-0.9545465382673062,33.148021829798935,43.57207421537967,0.5806361843123007,0.7289819091738545,1.2114436519631138,3.0015639288021765,28.11366712544959,0.31099987030029386,-0.07470063507843339,-0.6781998634338384,-1.6596264502500802,0.3032267233824033,-1.1689131568419597,-0.18748657002571711,1.142138849002385,26.865714131174194,-16.165953269633683,0.4907132934081209,1,0.6499998569488534,0.7249996662139901,1.6000000238418588,2.9600000381469735,-0.3499999046325666,3,0.018348605792718464,-1.0625013969831125,4.449999809265137,1.3703718093852155,4.25,1.3315803276878269,4.519999980926514,0.018348605792718464 2730,2009-01-23,4.269999980926514,4.38700008392334,4.206999778747559,4.320000171661377,271999.0,-0.020642236199966524,-1.0454510972636142,0.2380961031057978,29.03452902750584,40.85475540218047,0.4971744511531231,0.8209032184703569,1.2341420244532788,3.0209201723441685,27.189666099662123,0.18000030517578125,-0.13019397049026615,-0.7427000045776371,-1.777428579522491,0.2920285703672172,-1.260064292050064,-0.22533571710521016,1.0999250861724583,13.432857065587164,-22.231149276941352,0.5173642874724271,1,0.5699999332427979,0.8149998188018799,1.6900001764297485,3.0500001907348633,-0.4500000476837154,4,-0.02810301782086755,1.1013538330680714,4.360000133514403,-1.0625013969831125,4.449999809265137,1.3703718093852155,4.25,-0.02810301782086755 2731,2009-01-26,4.440000057220459,4.53000020980835,4.230000019073486,4.230000019073486,277508.0,0.03981266441529541,-1.8571441546586982,-4.199984741269145,20.95761183170042,38.26915774013688,0.1764177909501523,0.6512124648081246,1.0038755603322747,2.7808668732935686,26.029000463921037,0.3000001907348633,-0.2308865109634919,-0.551699924468994,-1.6160997576281932,0.5126999086902053,-1.0838998410485932,-0.019500007889394766,0.8109324860024785,60.04623006892663,30.376091674088457,0.5321999165795995,1,0.19499993324279785,0.6449997425079346,1.4275000095367432,2.880000114440918,-0.809999942779541,0,-0.10990994328967152,-1.0454510972636142,4.269999980926514,1.1013538330680714,4.360000133514403,-1.0625013969831125,4.449999809265137,-0.10990994328967152 2732,2009-01-27,4.449999809265137,4.539999961853027,4.400000095367432,4.5,297644.0,0.0022521963774337905,1.1538422037193266,-0.2380961031057988,24.028259769319433,35.80237951642789,0.10188385068481587,0.6371796638039857,0.945700598820741,2.7084637770539803,24.793390600351913,0.1399998664855957,-0.3390145176673691,-0.5184001684188839,-1.609835634798074,0.5730352979603062,-1.064117901608479,0.027317564770711122,0.6938394624693691,62.35564115863698,35.16814913743866,0.5457177331895952,1,0.07000017166137695,0.6349999904632568,1.4075002670288086,2.8700003623962402,-0.6999998092651367,1,-0.15056176777365038,-1.8571441546586982,4.440000057220459,-1.0454510972636142,4.269999980926514,1.1013538330680714,4.360000133514403,-0.15056176777365038 2733,2009-01-28,4.610000133514403,4.669000148773193,4.5,4.539999961853027,368384.0,0.0359551305858794,-1.2533338843448103,-1.3999980926586253,26.495725276550274,33.38748929903696,-0.10524010388620031,0.4654439673198194,0.7487071393062559,2.4895503983134875,23.824931087763613,0.21900033950805664,-0.4301048507240317,-0.3357998609542854,-1.4377429657209886,0.7661432438124178,-0.8867714133376374,0.21517169142906667,0.43745519388051424,87.22944415487886,62.74043011075441,0.5509715523833517,1,-0.0950002670288077,0.47499966621399015,1.174999952316285,2.7100000381469735,-1.1200001239776602,2,-0.15488073847903006,1.1538422037193266,4.449999809265137,-1.8571441546586982,4.440000057220459,-1.0454510972636142,4.269999980926514,-0.15488073847903006 2734,2009-01-29,4.570000171661377,4.669000148773193,4.440000057220459,4.64900016784668,248377.0,-0.008676781061724759,2.8487423916397194,-1.1285686064808966,26.05041932625302,30.9231206427241,-0.09392995217882483,0.492081432914099,0.7562892801665839,2.4670921943825626,22.92037642263901,0.22900009155273438,-0.4548728031790077,-0.351299834251404,-1.4642856022619606,0.7616859337591526,-0.9077927182566823,0.2051930497538743,0.3907096058279116,78.57145068816217,55.240552875438794,0.5564928840052782,1,-0.05500030517578125,0.5149996280670166,1.2024998664855957,2.75,-1.200000286102295,3,-0.10262589100462927,-1.2533338843448103,4.610000133514403,1.1538422037193266,4.449999809265137,-1.8571441546586982,4.440000057220459,-0.10262589100462927 2735,2009-01-30,4.460000038146973,4.559000015258789,4.449999809265137,4.489999771118164,234384.0,-0.024070050193108594,-3.3599916076980296,0.37974347366832656,26.95652011662193,29.16682735242761,-0.0363503353287955,0.5623957916558542,0.8396620899682175,2.5163941958525893,22.746300886549097,0.12000036239624023,-0.486516541029828,-0.41779997348785436,-1.5315342625432908,0.6959343155675821,-0.9746671180155726,0.13906717103986388,0.4226387444272497,52.39178841036224,27.262791977169314,0.5568671445277181,1,-0.03550004959106445,0.6249997615814209,1.1325000524520874,2.8600001335144043,-1.0900001525878906,4,-0.10089681735789857,2.8487423916397194,4.570000171661377,-1.2533338843448103,4.610000133514403,1.1538422037193266,4.449999809265137,-0.10089681735789857 2736,2009-02-02,4.360000133514403,4.5,4.300000190734863,4.400000095367432,707151.0,-0.022421503089070982,-1.5,1.333343929808975,34.2541474307163,28.99459928900714,0.043099141535074104,0.6068759283170051,0.9226069502087553,2.5575320060061326,23.109257185816272,0.19999980926513672,-0.5194563454629213,-0.4627998828887945,-1.5640507668562647,0.6384510010786757,-1.0134253248725296,0.08782555909494061,0.452374753636259,16.26014894378595,-11.54982688101542,0.550625441983735,2,0.0644998550415048,0.7249996662139901,1.0674999952316293,2.8450000286102304,-0.7800002098083487,0,-0.1238532531503238,-3.3599916076980296,4.460000038146973,2.8487423916397194,4.570000171661377,-1.2533338843448103,4.610000133514403,-0.1238532531503238 2737,2009-02-03,4.329999923706056,4.420000076293945,4.201000213623047,4.420000076293945,538469.0,-0.00688078185542762,3.866655363879117,2.25000596047009,35.428564889090396,28.48375549972851,0.0957051519784855,0.5392999076840583,0.9490365442524853,2.528536777309953,24.866464625317064,0.21899986267089844,-0.5627685374542963,-0.41330008506774796,-1.405180606895648,0.5785804367601526,-0.909240345981698,0.08264017584620209,0.41913745756340326,27.564044435523748,-2.7203566782789323,0.4959402609139502,2,0.10500025749206454,0.754999876022338,1.0275000333786002,2.8700001239776602,-0.7200000286102304,1,-0.16166277635081494,-1.5,4.360000133514403,-3.3599916076980296,4.460000038146973,2.8487423916397194,4.570000171661377,-0.16166277635081494 2738,2009-02-04,4.619999885559082,4.739999771118164,4.300000190734863,4.382999897003174,558762.0,0.06697458821311364,-1.183623991452415,-2.6333287415759172,48.14814347602202,30.150435682642183,-0.1873457432271417,0.17925936558231825,0.6523145950955582,2.1798304187578808,26.305014991016375,0.4399995803833008,-0.5637112235315884,-0.073000121116638,-0.9742997763070447,0.8282995340737687,-0.5236499487118413,0.37764970647856533,-0.440000057220459,77.73655211949425,42.217191214042145,0.45064982759520344,2,-0.14949989318847656,0.4649999141693115,0.7375000715255737,2.080000162124634,-1.0,2,-0.18831166820555023,3.866655363879117,4.329999923706056,-1.5,4.360000133514403,-3.3599916076980296,4.460000038146973,-0.18831166820555023 2739,2009-02-05,4.630000114440918,4.690000057220459,4.5,4.538000106811523,487701.0,0.0021645517596426966,-1.2619024642230687,0.3881857049444193,46.153850184590965,32.05258247787386,-0.17323643403151312,0.08874995401452246,0.6271881227621492,2.1134600367287275,27.599206259494004,0.19000005722045898,-0.5167921077611339,-0.00899989604949969,-0.7726448956566836,0.7546451035576838,-0.39082239585309164,0.37282260375409226,-0.4388002872467043,79.59188367640866,39.15827063301427,0.3818224998035918,2,-0.1595001220703125,0.4549996852874756,0.7024998664855957,1.9049999713897696,-1.0710000991821294,3,-0.24622031894740726,-1.183623991452415,4.619999885559082,3.866655363879117,4.329999923706056,-1.5,4.360000133514403,-0.24622031894740726 2740,2009-02-06,4.929999828338623,4.958000183105469,4.650000095367432,4.6579999923706055,538070.0,0.06479475301998572,-1.1388922462535949,2.956519710995242,60.962563435920494,36.49757710056498,-0.41322466404018154,-0.2874176501621939,0.31394680231245253,1.759380067994349,28.729325076027955,0.3280000686645508,-0.487160429963982,0.3299998283386234,-0.2642178925527485,0.9242175492299953,0.03289096789293744,0.6271086887843094,-0.7278240022659306,96.30114188961062,49.91012696221282,0.29710886044568574,2,-0.35049962997436523,0.1549999713897705,0.3400001525878906,1.6050002574920645,-1.1999998092651367,4,-0.3164300196954065,-1.2619024642230687,4.630000114440918,-1.183623991452415,4.619999885559082,3.866655363879117,4.329999923706056,-0.3164300196954065 2741,2009-02-09,5.139999866485597,5.199999809265137,4.864999771118164,4.938000202178955,623660.0,0.042596358105298826,1.0807484872986397,0.7426462725161097,74.58563244811108,42.11506295376405,-0.5738321170466758,-0.5558444547848707,0.10415564784452958,1.5036361208645799,29.417154585315785,0.33500003814697266,-0.4197160826168407,0.5589998722076421,0.07446434622701492,1.0435353981882693,0.31673210921732853,0.8012676351979557,-0.9075910661315927,93.99399729076204,40.6920912106997,0.2422677629903138,2,-0.4394998550415048,-0.05500006675720304,0.08475017547607333,1.395000219345091,-1.3899998664855966,0,-0.34435798188779476,-1.1388922462535949,4.929999828338623,-1.2619024642230687,4.630000114440918,-1.183623991452415,4.619999885559082,-0.34435798188779476 2742,2009-02-10,4.949999809265137,5.197000026702881,4.900000095367432,5.071000099182129,662784.0,-0.03696499263731878,-1.6877856171920513,-0.5990123316903643,63.88888741716944,46.26985874716618,-0.3413443566406995,-0.38395478567100394,0.276042117658438,1.6445666307347437,28.99307284655834,0.2969999313354492,-0.33071559278156926,0.3679998159408573,-0.11964105493952282,0.8556406868212374,0.12417938050066724,0.6118202513810473,-0.6595355483764651,72.22221044846025,16.489961441555096,0.24382043544018991,2,-0.24949979782104492,0.13499999046325684,0.30075013637542725,1.5850002765655509,-1.3719997406005855,1,-0.27676766431279287,1.0807484872986397,5.139999866485597,-1.1388922462535949,4.929999828338623,-1.2619024642230687,4.630000114440918,-0.27676766431279287 2743,2009-02-11,4.8979997634887695,5.199999809265137,4.864999771118164,4.938000202178955,623660.0,-0.010505060157585566,-5.320730187720143,0.3305813458598023,65.26672697942163,50.62722626418491,-0.27289296294796106,-0.34507915080620677,0.3079837236229759,1.6395113738155604,28.29349311857628,0.33500003814697266,-0.23169301344322513,0.3130997896194456,-0.18163953884126993,0.8078391180801612,0.06573012538908785,0.5604694538498034,-0.55296336969751,56.85712456216119,-2.4221779184880603,0.24736966423035772,2,-0.19749975204467773,0.15700006484985352,0.48200011253356934,1.637000322341918,-1.2979998588562012,2,-0.2629644611243349,-1.6877856171920513,4.949999809265137,1.0807484872986397,5.139999866485597,-1.1388922462535949,4.929999828338623,-0.2629644611243349 2744,2009-02-12,4.869999885559082,4.919000148773193,4.802000045776367,4.8400001525878915,210242.0,-0.005716594381732554,-1.2075502253731478,-0.749985099002207,67.64705304868593,55.1483965899698,-0.2211155687876314,-0.31927195118553353,0.3209890593998672,1.6074785033481636,27.439252439447614,0.11700010299682617,-0.14745274768147798,0.27609992027282715,-0.23302920202427746,0.7852290425699318,0.02153535912427529,0.530664481421379,-0.47366568683939025,39.99998266045795,-24.042616276683624,0.25456456114855225,2,-0.16949987411499023,0.1400001049041748,0.5099999904632568,1.6650002002716056,-1.2999999523162837,3,-0.256673517325247,-5.320730187720143,4.8979997634887695,-1.6877856171920513,4.949999809265137,1.0807484872986397,5.139999866485597,-0.256673517325247 2745,2009-02-13,4.889999866485597,4.985000133514403,4.806000232696533,4.96999979019165,233153.0,0.004106772360677136,2.2545255930087755,-2.6666878596179404,64.51612109324292,58.51083810802831,-0.19411930575696523,-0.34764482250167905,0.28043734919518304,1.5322217664795774,26.464228420849977,0.1789999008178702,-0.07496603401002844,0.29009990692138743,-0.23046722053974467,0.8106670343825195,0.029816343190820938,0.5503834706519539,-0.4454457311331783,22.11052085504883,-40.68453872201252,0.2602835637305661,2,-0.1894998550415048,0.12000012397766024,0.4900000095367423,1.645000219345091,-1.169999837875367,4,-0.2721881160670433,-1.2075502253731478,4.869999885559082,-5.320730187720143,4.8979997634887695,-1.6877856171920513,4.949999809265137,-0.2721881160670433 2746,2009-02-16,4.769999980926514,4.949999809265137,4.710000038146973,4.900000095367432,287984.0,-0.024539854567588337,1.0869586850878212,1.625002980235099,59.63855750468291,61.200837287538604,-0.011001754851341694,-0.21919341074942622,0.37613307539098173,1.5995382371550448,25.016616590549255,0.23999977111816406,0.0040195635526467655,0.15760002136230433,-0.36688030250695824,0.6820803452315669,-0.10464014057232696,0.4198401832969356,-0.2801191051393319,12.244892001198906,-48.51527967554733,0.2622401619346312,2,-0.019999980926513672,0.24000000953674316,0.622499942779541,1.765000104904174,-0.7939999103546143,0,-0.2180293429793726,2.2545255930087755,4.889999866485597,-1.2075502253731478,4.869999885559082,-5.320730187720143,4.8979997634887695,-0.2180293429793726 2747,2009-02-17,4.550000190734863,4.789999961853027,4.480000019073486,4.789999961853027,371855.0,-0.0461215494908489,1.5833353201567206,1.8461504603308514,48.25581540411541,61.21280083510453,0.2721012639435214,0.025754462769466357,0.5674816747052471,1.7621663803395782,23.421016452666294,0.309999942779541,0.08530897272378724,-0.07739977836608869,-0.5746952307004936,0.4198956739683162,-0.32604750453329157,0.1712479478011142,0.6499996185302734,9.722248897148182,-45.719723950889794,0.2486477261672025,2,0.28999972343444824,0.28999972343444824,0.8699996471405029,1.9849998950958243,-0.40000009536743164,1,-0.175824210373419,1.0869586850878212,4.769999980926514,2.2545255930087755,4.889999866485597,-1.2075502253731478,4.869999885559082,-0.175824210373419 2748,2009-02-18,4.500999927520752,4.619999885559082,4.349999904632568,4.550000190734863,426546.0,-0.010769288167040147,1.857147903047979,0.2041679581018684,48.00461999748482,61.418441925426066,0.33798940807260003,0.08302833733920156,0.6002105635337998,1.7561210408137153,21.831558120974286,0.26999998092651367,0.14710680168919588,-0.12895004749298078,-0.6229272994799588,0.3650272044939973,-0.3759386734864698,0.11803857850050825,0.6845998859405515,23.779522592311167,-27.549642319741935,0.24698862599348884,2,0.2739999294281006,0.18899989128112793,0.9189999103546143,2.0340001583099356,-0.3449997901916495,2,-0.20506551293472453,1.5833353201567206,4.550000190734863,1.0869586850878212,4.769999980926514,2.2545255930087755,4.889999866485597,-0.20506551293472453 2749,2009-02-19,4.440000057220459,4.550000190734863,4.400000095367432,4.5,224120.0,-0.013552515281619382,-1.1428605488400925,1.2244820505833924,49.40476241160417,60.13424181161315,0.4125919068051429,0.15845286188075391,0.6371247904739192,1.7755322062598138,20.511562827908808,0.15000009536743164,0.21061770091358412,-0.1939499139785763,-0.6799545275558518,0.29205469959869923,-0.4369522207672141,0.04905239281006146,0.7121757598876952,14.173247267386172,-35.49218282160075,0.24300230678863763,2,0.33499979972839355,0.2499997615814209,0.935499906539917,2.0905001163482657,-0.3899998664855957,3,-0.1891892211176569,1.857147903047979,4.500999927520752,1.5833353201567206,4.550000190734863,1.0869586850878212,4.769999980926514,-0.1891892211176569 2750,2009-02-20,4.150000095367432,4.400000095367432,4.050000190734863,4.400000095367432,389628.0,-0.06531530588190437,1.7999992370605469,4.166670640313441,44.38502537436821,56.7786188034195,0.648511206070495,0.4627259851739316,0.897883174668733,2.009699874198538,19.268805818209,0.3899998664855957,0.22062945113439714,-0.47794988155365026,-0.985364419705796,0.02946465659849551,-0.7316571506297231,-0.22424261247757737,0.9700886852416994,11.11110522423012,-41.012676036038386,0.25370726907607277,2,0.47499990463256836,0.47499990463256836,1.1704998016357422,2.325500011444091,-0.25999999046325684,4,-0.139759071999077,-1.1428605488400925,4.440000057220459,1.857147903047979,4.500999927520752,1.5833353201567206,4.550000190734863,-0.139759071999077 2751,2009-02-23,3.95199990272522,4.27899980545044,3.8510000705718994,4.2100000381469735,367751.0,-0.047710888696902765,1.161616623809491,1.0320005416870135,40.72620104536844,54.204986984330496,0.7378662286805127,0.655921325332137,1.0560010184438684,2.1560574341904313,18.60467107581535,0.4279997348785409,0.2291920555386815,-0.6515500664710996,-1.2378239942214777,-0.06527613872072147,-0.9446870303462886,-0.3584131025959105,1.1038835624914545,10.75610690598923,-42.63712777540796,0.293136963875189,2,0.5735000371932979,0.5735000371932979,1.3684999942779537,2.5235002040863024,0.10800004005432084,0,-0.05870442303275569,1.7999992370605469,4.150000095367432,-1.1428605488400925,4.440000057220459,1.857147903047979,4.500999927520752,-0.05870442303275569 2752,2009-02-24,3.7799999713897705,3.933000087738037,3.575999975204468,3.933000087738037,502737.0,-0.04352225090310402,3.6666645889464187,0.5930233955038705,28.12500038805115,50.078128474178214,0.8118198350051014,0.8170431365046911,1.1849752724552722,2.2784030524419068,18.120066208446797,0.37599992752075195,0.17389826263421782,-0.7900500059127804,-1.480567473254479,-0.09953253857108191,-1.13530873958363,-0.4447912722419307,1.1794928222553223,19.54023119753046,-29.502506192219045,0.3452587336708493,2,0.5005000829696655,0.6079999208450317,1.403499960899353,2.573500156402587,0.37000012397766113,1,0.05185187848296913,1.161616623809491,3.95199990272522,1.7999992370605469,4.150000095367432,-1.1428605488400925,4.440000057220459,0.05185187848296913 2753,2009-02-25,3.8959999084472656,4.059999942779541,3.7999999523162837,3.9040000438690186,659504.0,0.030687814268645752,-1.5999992847444262,0.052288427046307706,31.885479505058953,46.1046203026641,0.6020510697850607,0.6796557407756358,1.032213326852034,2.1087677735595776,17.891519121542622,0.2799999713897705,0.06833449207579179,-0.6383500576019285,-1.3911869288138412,0.11448681360998414,-1.0147684932078853,-0.26193162199597175,0.9251436033537646,32.85419532156267,-11.815177202708242,0.37641843560595634,2,0.3845001459121704,0.4919999837875366,1.1614999771118164,2.3540000915527335,0.6740002632141113,2,0.06519512137806927,3.6666645889464187,3.7799999713897705,1.161616623809491,3.95199990272522,1.7999992370605469,4.150000095367432,0.06519512137806927 2754,2009-02-26,4.100999832153319,4.2150001525878915,4.008999824523927,4.050000190734863,569277.0,0.052618051469040195,-2.0977405869741776,-6.374847265683096,28.534435499802456,42.106655236726276,0.3089906625410057,0.461372760073095,0.7894965120439892,1.8641924633639677,17.327372643506294,0.3190002441406259,-0.0019626457641690465,-0.4099001169204719,-1.1868915170057992,0.3670912831648554,-0.7983958169631356,-0.021404416877808252,0.595629325988055,63.71356558115809,24.518776836565834,0.38849570004266365,2,0.16200006008148282,0.2870000600814828,0.9465000629425058,1.8489999771118173,0.8889999389648446,3,0.013411438046049273,-1.5999992847444262,3.8959999084472656,3.6666645889464187,3.7799999713897705,1.161616623809491,3.95199990272522,0.013411438046049273 2755,2009-02-27,4.010000228881837,4.139999866485597,3.7999999523162837,4.079999923706056,661519.0,-0.02218961399559516,2.578954369092867,-1.3725526862015685,18.81898286280294,37.57114694318406,0.2928291034841557,0.5448665334474336,0.8557736052187002,1.9175598287812559,16.88105681752531,0.33999991416931286,-0.07979456004364671,-0.4783997297286975,-1.2870157022619164,0.33021624280452144,-0.8827077159953074,-0.07409174346208758,0.5745660109658468,61.735470622449014,28.25493822397179,0.4043079862666095,2,0.17299973964691073,0.3779996633529654,1.0374996662139884,1.8549997806549063,1.0399999618530265,4,0.009975052261824935,-2.0977405869741776,4.100999832153319,-1.5999992847444262,3.8959999084472656,3.6666645889464187,3.7799999713897705,0.009975052261824935 2756,2009-03-02,3.8199999332427983,3.994999885559082,3.740000009536743,3.994999885559082,638080.0,-0.04738161715567257,1.9142850914778278,2.500010217983645,18.81898038664609,34.30038749679858,0.37314000223743493,0.7297518475008586,1.0165607659964748,2.074827855216357,16.135567581990042,0.27000021934509366,-0.17168719067119387,-0.6414000153541557,-1.5024307410645483,0.21963071035623738,-1.071915378209352,-0.21088465249895938,0.6637096801405638,38.18464637012475,9.207916446292721,0.43051536285519654,3,0.2779999971389766,0.567999958992004,1.1424999237060542,2.045000076293945,0.8700001239776607,0,0.0183246525876124,2.578954369092867,4.010000228881837,-2.0977405869741776,4.100999832153319,-1.5999992847444262,3.8959999084472656,0.0183246525876124 2757,2009-03-03,3.630000114440918,3.8350000381469727,3.609999895095825,3.803999900817871,575091.0,-0.049738173330434954,-1.1028028636937905,0.9942847645036899,17.487177355362405,30.909560536562758,0.468144142499737,0.9113457289846849,1.1756656462045445,2.2241117321353583,15.236391239619406,0.22500014305114746,-0.26937069638338595,-0.7963998436927797,-1.7334709589491712,0.1406712715636118,-1.264935401320975,-0.32786428606458395,0.7629385351245546,3.305819972374978,-21.229472339226962,0.46853555762819565,3,0.43299996852874756,0.7579997777938843,1.2299997806549072,2.124999761581421,1.109999656677246,1,0.11845724925131318,1.9142850914778278,3.8199999332427983,2.578954369092867,4.010000228881837,-2.0977405869741776,4.100999832153319,0.11845724925131318 2758,2009-03-04,3.75,3.75,3.609999895095825,3.7000000476837163,629508.0,0.03305781867105084,4.600009536752259,-0.28735640058754924,22.57589991366956,27.92857581457002,0.25748973380866413,0.7618881453601158,1.0290744201242346,2.0699075277600647,15.473714931074003,0.1400001049041748,-0.3562395497702422,-0.6328999638557438,-1.6119625432112663,0.3461626154997792,-1.122431253533505,-0.1433686741779825,0.5612447821293722,23.14050335854786,0.5381999127550543,0.4895312896777615,3,0.2380000352859497,0.6379998922348022,1.0524998903274536,1.9849998950958252,1.2300000190734863,2,0.10666669209798174,-1.1028028636937905,3.630000114440918,1.9142850914778278,3.8199999332427983,2.578954369092867,4.010000228881837,0.10666669209798174 2759,2009-03-05,3.490000009536743,3.740000009536743,3.4500000476837163,3.740000009536743,611241.0,-0.06933333079020187,1.3199996948242152,-5.000004768376174,19.325147765755005,25.144144969168554,0.4118735765199304,0.9824751707283967,1.265683556284161,2.275801190876366,15.831085797767082,0.29999995231628374,-0.41720233424725883,-0.8358999490737915,-1.884649442010625,0.21284954386304245,-1.3602746955422083,-0.31152520260537475,0.7477202919001389,5.797097443080937,-16.17063775310125,0.524374746468417,3,0.37449991703033536,0.8349999189376831,1.3099998235702515,2.0999999046325684,1.6899998188018799,3,0.3094556330009841,4.600009536752259,3.75,-1.1028028636937905,3.630000114440918,1.9142850914778278,3.8199999332427983,0.3094556330009841 2760,2009-03-06,3.369999885559082,3.4790000915527344,3.303999900817871,3.461999893188477,510595.0,-0.03438398958445554,1.7777718909181734,0.3680000305175799,19.325145746703697,22.76624993598358,0.4577303142329905,1.0325510876279465,1.3687979967809252,2.3390108486972574,17.193499650711818,0.18600010871887207,-0.4842019963919393,-0.8779000759124758,-1.9686783519900626,0.21287820016511105,-1.4232892139512696,-0.33251093787368236,0.7731939854274197,9.551372821799532,-13.08252468897241,0.5453891380387934,3,0.38950014114379927,0.8819999694824219,1.4299999475479126,2.194999933242798,1.7699999809265146,4,0.48071214853775124,1.3199996948242152,3.490000009536743,4.600009536752259,3.75,-1.1028028636937905,3.630000114440918,0.48071214853775124 2761,2009-03-09,3.369999885559082,3.5,3.3020000457763667,3.4189999103546143,494637.0,0.0,-1.1405434663539242,0.5326089210005261,21.386992704298237,22.017582415566594,0.4095614346164931,0.9414149435228811,1.3489851358572373,2.2929805107135746,19.309161213171723,0.19799995422363326,-0.5574874495215965,-0.7894000768661495,-1.8624928262847762,0.2836926725524771,-1.3259464515754633,-0.2528537021568362,0.6557068296038118,12.757943856673378,-11.033757585605862,0.5365463747093134,3,0.3885002136230469,0.8810000419616699,1.3847500085830688,1.9149999618530273,1.877000331878662,0,0.49851642796037354,1.7777718909181734,3.369999885559082,1.3199996948242152,3.490000009536743,4.600009536752259,3.75,0.49851642796037354 2762,2009-03-10,3.5799999237060547,3.5999999046325684,3.369999885559082,3.3980000019073486,649727.0,0.062314553495046665,1.0720733298608687,-3.7142822387979817,29.284746270244653,21.728612056142783,0.18797554182188048,0.6572109820379648,1.1193986415941701,2.047922938528062,21.385030452565452,0.23000001907348633,-0.5984764027811544,-0.5109000444412235,-1.5457221277796727,0.5239220388972257,-1.028311086110448,0.006510997228001081,0.329913724354995,62.053550521327864,36.679814657122954,0.5174110416692247,3,0.17850017547607422,0.6710000038146973,1.1747499704360962,1.6050000190734863,1.7790002822875977,1,0.3100559098239646,-1.1405434663539242,3.369999885559082,1.7777718909181734,3.369999885559082,1.3199996948242152,3.490000009536743,0.3100559098239646 2763,2009-03-11,3.609999895095825,3.7790000438690186,3.5209999084472656,3.7000000476837163,883733.0,0.00837988045505722,1.0806450372432677,-0.4945065453788065,31.067511733034664,22.01006497094636,0.12643620447193848,0.5541830079786374,1.065050252552373,1.9881127958484885,23.208479089291412,0.25800013542175293,-0.6169695099707773,-0.41650007963180524,-1.3988149774067207,0.5658148181431106,-0.9076575285192634,0.07465736925565247,0.20264757659967536,64.57019927694697,36.21903744945416,0.4911574488874579,3,0.11100006103515625,0.6410000324249268,1.1500000953674316,1.4749999046325684,1.4700000286102295,2,0.3130193653350075,1.0720733298608687,3.5799999237060547,-1.1405434663539242,3.369999885559082,1.7777718909181734,3.369999885559082,0.3130193653350075 2764,2009-03-12,3.619999885559082,3.63100004196167,3.509999990463257,3.621999979019165,346902.0,0.0027700805412327334,11.099872447459083,0.022223222989869767,36.140159720521496,23.934640177359533,0.045853030390996086,0.4698226367028706,1.0303805047422667,1.9429486620871135,24.95001611142756,0.12100005149841309,-0.5947654063331971,-0.3440000891685484,-1.256959692272826,0.5689595139357286,-0.8004798907206867,0.11247971238358989,0.15900015830993652,66.6666333447128,34.642032281197935,0.4564798015521385,3,0.028500080108642578,0.6310000419616699,1.1577500104904175,1.4649999141693115,1.5760002136230469,3,0.37569065649414024,1.0806450372432677,3.609999895095825,1.0720733298608687,3.5799999237060547,-1.1405434663539242,3.369999885559082,0.37569065649414024 2765,2009-03-13,3.5590000152587886,3.75,3.5209999084472656,3.7000000476837163,553828.0,-0.01685079343334628,-1.1105975290194634,70.49672189772366,38.929576768592966,26.169150886464745,0.04039916560072365,0.44901590771980304,1.0567889188363275,1.9597697674603096,26.828663367050154,0.22900009155273438,-0.589785210738059,-0.33844996690750184,-1.156287103276132,0.47938716946112825,-0.7473685350918164,0.0704686012768132,-0.2569999694824219,53.87840052622025,18.3718544826432,0.40891856818431493,3,0.009500026702881303,0.6919999122619633,1.218749880790711,1.525999784469605,1.598000049591065,4,0.45546496379038803,11.099872447459083,3.619999885559082,1.0806450372432677,3.609999895095825,1.0720733298608687,3.5799999237060547,0.45546496379038803 2766,2009-03-16,3.7300000190734863,3.86899995803833,3.622999906539917,3.630000114440918,814550.0,0.048047205136711346,-3.315778246248055,-0.7092190186964042,48.59075626423507,29.625104098561703,-0.1617160641547808,0.20670466752522643,0.8482803594750994,1.7524817328728766,28.343879122109428,0.30999994277954146,-0.5923057279607775,-0.11544996500015259,-0.8247401226088851,0.5938401926085799,-0.47009504380451883,0.23919511380421365,-0.4190399742126467,72.14430485466025,33.18808823089064,0.35464507880436624,3,-0.1445000171661377,0.5209999084472656,1.1022499799728394,1.3549997806549072,1.4200000762939453,0,0.3780160429496049,-1.1105975290194634,3.5590000152587886,11.099872447459083,3.619999885559082,1.0806450372432677,3.609999895095825,0.3780160429496049 2767,2009-03-17,3.75,3.859999895095825,3.6800000667572017,3.7300000190734863,380432.0,0.005361925153952507,-1.9999999999999851,0.2,45.64958425925399,32.18884680362664,-0.18204829606537887,0.1303824513694769,0.7754014344307558,1.698017340378981,29.27054063728538,0.1799998283386235,-0.5711041228641367,-0.05544997453689593,-0.6829612152795752,0.5720612662057838,-0.36920559490823557,0.2583056458344437,-0.41671835861206086,66.85237638261205,26.003818451248556,0.3137556203713398,3,-0.16449999809265137,0.500999927520752,1.1427499055862427,1.3349997997283936,1.6640000343322754,1,0.3992000579833985,-3.315778246248055,3.7300000190734863,-1.1105975290194634,3.5590000152587886,11.099872447459083,3.619999885559082,0.3992000579833985 2768,2009-03-18,3.5780000686645512,3.8970000743865967,3.559999942779541,3.7999999523162837,583525.0,-0.045866648356119644,-1.6124027497595024,-11.100004768376085,34.10334586154504,33.83086881426998,-0.04136200672287771,0.24210070066832534,0.9009114717403928,1.8425057240688516,30.020808514499038,0.33700013160705566,-0.5407553586040974,-0.1812999129295343,-0.7233732197977774,0.3607733939387088,-0.4523365663636558,0.08973674050458724,-0.22328969461059645,17.571075828181062,-19.54312031485809,0.27103665343412164,3,0.021499991416930708,0.6729998588562007,1.3147498369216915,1.5069997310638423,1.8119997978210454,2,0.497764142859237,-1.9999999999999851,3.75,-3.315778246248055,3.7300000190734863,-1.1105975290194634,3.5590000152587886,0.497764142859237 2769,2009-03-19,3.5999999046325684,3.7100000381469727,3.5699999332427983,3.6480000019073486,500898.0,0.0061486404543944495,-1.5925935737386578,0.21621676770822792,36.99237332724981,35.79389410099732,-0.05153712214581496,0.16226280496742485,0.8290108719187952,1.8005071898403289,30.81162180007403,0.14000010490417436,-0.4863737381699824,-0.11730006933212289,-0.5579933966042745,0.3233932579400287,-0.3376467329681989,0.10304659430395313,-0.2127521485586552,21.010628010746586,-12.452574420530269,0.22034666363607586,3,-0.0004998445510864258,0.5435001850128165,1.277750015258789,1.4849998950958252,1.5999999046325684,3,0.4111111273000274,-1.6124027497595024,3.5780000686645512,-1.9999999999999851,3.75,-3.315778246248055,3.7300000190734863,0.4111111273000274 2770,2009-03-20,3.5699999332427983,3.690000057220459,3.5199999809265137,3.5899999141693115,529232.0,-0.008333325606804998,-1.833337306980108,0.4166654249057411,41.17231272179167,37.992262991829925,0.010969947461314522,0.1545042020606675,0.8077326315142357,1.8102906590066836,30.833484653646252,0.1700000762939453,-0.44985815491667047,-0.11830003261566135,-0.5130413306743358,0.27644126544301306,-0.31567068164499856,0.07907061641367585,-0.15216703807012433,13.262583533438473,-18.793592256489966,0.19737064902933715,3,0.06350004673004106,0.5735001564025866,1.285250067710876,1.5149998664855953,1.910000085830688,4,0.45546223987246925,-1.5925935737386578,3.5999999046325684,-1.6124027497595024,3.5780000686645512,-1.9999999999999851,3.75,0.45546223987246925 2771,2009-03-23,3.7200000286102295,3.759999990463257,3.5799999237060547,3.630000114440918,1222709.0,0.04201683422194891,1.1176498637506644,-4.5000000000001,53.270346457274115,40.657329679277645,-0.09405211376717881,-0.01451194740445505,0.6132652997747687,1.6286060260456985,30.323735306723698,0.19000005722045854,-0.3708479599513974,0.04330005645751944,-0.3319680803985996,0.4185681933136389,-0.1443340119705403,0.23093412488557918,-0.2734171026847201,53.05039737474016,16.64047472054122,0.18763406842805969,3,-0.016499996185302734,0.40599989891052246,1.1352499723434448,1.364999771118164,2.109999895095825,0,0.3862903293515507,-1.833337306980108,3.5699999332427983,-1.5925935737386578,3.5999999046325684,-1.6124027497595024,3.5780000686645512,0.3862903293515507 2772,2009-03-24,3.9760000705718994,4.079999923706056,3.8199999332427983,3.849999904632568,943014.0,0.06881721505182625,-1.7956971880724306,1.4000031789174245,57.473548070914404,43.59133371681984,-0.3218144641392975,-0.26885985187290995,0.3338763245767682,1.3377772767116882,28.816676195370306,0.3599998950958261,-0.2714858165802645,0.2895000934600831,-0.10677551137490138,0.6857756982950671,0.09136229104259108,0.4876378958775751,-0.5023921157387248,81.42859575700022,41.549842641363725,0.1981378024174921,3,-0.1810001134872432,0.06999993324279785,0.903999924659729,1.1089997291564941,2.2739999294281006,1,0.2952716307740575,1.1176498637506644,3.7200000286102295,-1.833337306980108,3.5699999332427983,-1.5925935737386578,3.5999999046325684,0.2952716307740575 2773,2009-03-25,4.150000095367432,4.192999839782715,3.9700000286102295,3.986999988555908,1063892.0,0.04376258091225438,-1.263957166958336,1.293649937651727,73.14165993850273,47.702611518817754,-0.4594791982951447,-0.44570675786192204,0.14092843534446775,1.1283293876038245,27.74633408733149,0.22299981117248535,-0.17487851739616644,0.45080010890960676,0.012230779376106504,0.889369438443107,0.23151544414285663,0.6700847736763569,-0.6278807830244264,93.6107350024763,47.379356014475775,0.21928466476675015,3,-0.2935001850128174,-0.18900012969970703,0.6899998188018799,0.9349997043609619,2.130000114440918,2,0.30457829154650473,-1.7956971880724306,3.9760000705718994,1.1176498637506644,3.7200000286102295,-1.833337306980108,3.5699999332427983,0.30457829154650473 2774,2009-03-26,4.1560001373291025,4.298999786376953,4.110000133514403,4.230000019073486,660916.0,0.0014457932105516047,-1.2771057688716911,-0.4539867070759023,79.95428250352634,52.26091215603257,-0.42627973273567843,-0.4715517481189071,0.1204952772786525,1.0780939130022569,27.317479342087193,0.18899965286254972,-0.10407756636704502,0.45405013561248886,0.004324715291885717,0.9037755559330916,0.2291874254521873,0.6789128457727904,-0.5667927722421262,81.64317268793613,29.500859219632126,0.22486271016030138,3,-0.24650025367736905,-0.23000001907348722,0.5764997005462638,0.9289996623992911,2.2869997024536124,3,0.29692004051509424,-1.263957166958336,4.150000095367432,-1.7956971880724306,3.9760000705718994,1.1176498637506644,3.7200000286102295,0.29692004051509424 2775,2009-03-27,4.050000190734863,4.269999980926514,3.9030001163482666,4.238999843597412,627052.0,-0.025505279858426877,1.9243025542141208,2.554053444509629,73.97744808678303,55.081655691871234,-0.27190016340367684,-0.38198607964465836,0.2079537683117918,1.1298513532184264,26.285621889910026,0.36699986457824707,-0.03929854033745972,0.34605019092559797,-0.10975806094856555,0.801858442799761,0.11814606498851621,0.5739543168626797,-0.3756177350930896,65.36861707912979,7.9038761817866,0.22790412593708162,3,-0.14050030708312988,-0.19900012016296387,0.6824996471405029,1.0349996089935303,2.619999885559082,4,0.2839505097212376,-1.2771057688716911,4.1560001373291025,-1.263957166958336,4.150000095367432,-1.7956971880724306,3.9760000705718994,0.2839505097212376 2776,2009-03-30,3.890000104904175,4.041999816894531,3.872999906539917,4.037000179290772,433584.0,-0.039506192171723575,1.152874018797193,0.7777795999101876,61.33041770139707,56.82397051877602,-0.09701996283371983,-0.22817133089971087,0.3552303792318501,1.238279314048091,25.116732532072323,0.1770002841949463,0.005906434042295405,0.18255009651184073,-0.2780599280878082,0.6431601211114897,-0.04775491578798352,0.412855108811665,-0.1406635695741798,14.613819023817396,-40.52431887436259,0.23030501229982436,3,0.019499778747558594,-0.08950018882751465,0.7349998950958252,1.1299998760223389,3.3399999141693115,0,0.4087403268099601,1.9243025542141208,4.050000190734863,-1.2771057688716911,4.1560001373291025,-1.263957166958336,4.150000095367432,0.4087403268099601 2777,2009-03-31,4.059999942779541,4.119999885559082,3.9049999713897705,3.9049999713897705,320948.0,0.0437017566300435,-1.7741929529607747,-1.054421040510047,64.9204293622349,60.248090907741556,-0.2440906496146109,-0.3839924124472951,0.1829243870063859,1.0291476830786062,23.557545347807764,0.22999978065490723,0.054904609904125934,0.3310499429702758,-0.15384083206929944,0.8159407180098506,0.0886045554504884,0.5734953304900632,-0.2447038173239111,43.89673450404724,-9.633225699094545,0.2424453875197874,3,-0.15050005912780762,-0.25950002670288086,0.46549999713897705,0.8604999780654907,2.701000213623047,1,0.43596059257940367,1.152874018797193,3.890000104904175,1.9243025542141208,4.050000190734863,-1.2771057688716911,4.1560001373291025,0.43596059257940367 2778,2009-04-01,4.150000095367432,4.2199997901916495,4.0,4.070000171661377,662833.0,0.022167525580375935,1.0000043348967942,0.5161286353071831,66.68766592088285,63.54756786258967,-0.2731438263899264,-0.4664017179835911,0.08516876372684301,0.9009401706826514,22.038385354388545,0.2199997901916495,0.07522328032241976,0.4010500907897949,-0.11920402309354738,0.9213042046731368,0.1409230338481242,0.6611771477314661,-0.27700018882751465,65.02353684547505,12.611846504042688,0.260127056941671,4,-0.24050021171569824,-0.3495001792907715,0.1842498779296875,0.6329997777938843,2.299999713897706,2,0.5060240617769527,-1.7741929529607747,4.059999942779541,1.152874018797193,3.890000104904175,1.9243025542141208,4.050000190734863,0.5060240617769527 2779,2009-04-02,4.570000171661377,4.599999904632568,4.224999904632568,4.230000019073486,671157.0,0.10120483533549396,-1.1428548073307503,4.250005960470162,75.96302369123876,67.41320241475046,-0.604666620395895,-0.8446478721303188,-0.33496484423659734,0.4428710622388543,20.535752610938722,0.4499998092651367,0.11316172584837947,0.7670501589775087,0.14560805196704596,1.388492265987971,0.45632910547227734,1.07777121248274,-0.6650002002716064,95.87348926411302,41.844301804578656,0.3107210535052312,4,-0.48000025749206543,-0.6190001964569092,-0.2357501983642578,0.21299970149993896,1.4270000457763672,3,0.3741794253642927,1.0000043348967942,4.150000095367432,-1.7741929529607747,4.059999942779541,1.152874018797193,3.890000104904175,0.3741794253642927 2780,2009-04-03,4.989999771118164,5.138999938964844,4.570000171661377,4.6040000915527335,1222014.0,0.09190362881411018,-1.5066095581794463,1.135292665686816,78.68852387823279,70.23744435041253,-0.8963134462605602,-1.1985063572623504,-0.7473188786379161,-0.012024073368021249,19.112083299378657,0.5689997673034668,0.20365671132328478,1.1060497641563414,0.32135066343482244,1.8907488648778603,0.7137002137955815,1.4983993145171008,-0.9899997711181641,88.23063475272735,34.9854042599361,0.3923495503607595,4,-0.5104998350143433,-0.7694997787475586,-0.6644998788833618,-0.20699989795684814,1.3600001335144034,4,0.291182391845874,-1.1428548073307503,4.570000171661377,1.0000043348967942,4.150000095367432,-1.7741929529607747,4.059999942779541,0.291182391845874 2781,2009-04-06,5.050000190734863,5.64900016784668,4.929999828338623,5.150000095367432,1110477.0,0.012024132739239413,-3.2294059321237585,-0.25906732550957323,79.06977091344595,72.63702466624937,-0.8356954825879361,-1.1870528789981614,-0.8042993371383265,-0.1037319616841792,17.997371345892287,0.7190003395080566,0.2957529560374468,1.0820501685142516,0.1783462724095779,1.9857540646189253,0.6301982204619145,1.5339021165665887,-0.8677602005004879,65.65367490618763,13.545975305324653,0.4518519480523369,4,-0.28900015354156494,-0.5745000839233398,-0.7645002603530884,-0.26700031757354736,1.489999771118164,0,0.3207920444302683,-1.5066095581794463,4.989999771118164,-1.1428548073307503,4.570000171661377,1.0000043348967942,4.150000095367432,0.3207920444302683 2782,2009-04-07,4.690000057220459,5.039999961853027,4.546999931335449,5.019999980926514,996385.0,-0.07128715245890282,1.6648658540671644,3.3000023841880646,72.93729100263066,72.61431700670803,-0.4065125525636777,-0.7796010803935252,-0.445722581673234,0.22869194797179482,16.818263740985444,0.5030002593994141,0.38035661470132087,0.666550028324127,-0.2724841267075,1.605584183355754,0.19703295080831396,1.1360671058399405,-0.24374323501586836,41.843540751210746,-14.028343218546482,0.4695170775158135,4,0.07099997997283936,-0.21449995040893555,-0.4470001459121704,0.09299981594085693,2.25,1,0.5415778104186986,-3.2294059321237585,5.050000190734863,-1.5066095581794463,4.989999771118164,-1.1428548073307503,4.570000171661377,0.5415778104186986 2783,2009-04-08,4.739999771118164,4.75,4.46999979019165,4.550000190734863,703500.0,0.010660919677544234,1.666668180435148,-0.575756437303124,73.24632546623371,71.86898844700885,-0.4067987781872926,-0.780626550984012,-0.5017520973772527,0.15623627956006914,16.240641120322312,0.2800002098083496,0.441794068627134,0.6600497484207155,-0.3097182074867799,1.6298177043282105,0.17516577046696824,1.1449337263744628,0.9090003967285156,36.16571427614693,-23.119681819730282,0.4848839779537475,4,0.021000266075134277,-0.2644996643066406,-0.5144997835159302,0.043000102043151855,2.38700008392334,2,0.4263714098888385,1.6648658540671644,4.690000057220459,-3.2294059321237585,5.050000190734863,-1.5066095581794463,4.989999771118164,0.4263714098888385 2784,2009-04-09,4.980000019073486,5.039000034332275,4.820000171661377,4.820000171661377,601348.0,0.050632966148584035,-1.7375008940705243,0.8421063198630722,76.48384418819873,72.14747690272169,-0.5784532291283462,-0.9628823747760942,-0.743828129125915,-0.1021782188182252,15.780451777137156,0.29900026321411133,0.48789746535356615,0.8320499897003177,-0.19117430722259865,1.8552742866232341,0.32043784123886,1.343662138161776,0.6454201412200931,43.25700301268775,-20.94736965535465,0.5116121484614582,4,-0.218999981880188,-0.5044999122619629,-0.7920000553131104,-0.1970001459121704,2.1399998664855957,3,0.2951806796308287,1.666668180435148,4.739999771118164,1.6648658540671644,4.690000057220459,-3.2294059321237585,5.050000190734863,0.2951806796308287 2785,2009-04-14,5.179999828338623,5.2230000495910645,5.0,5.0,568316.0,0.040160604116292076,-1.4777806917854124,1.125,76.91739913123156,73.87936372825885,-0.671970823947551,-1.0911585381758258,-0.9400763294669083,-0.31578412244071963,15.886869328305448,0.24300003051757812,0.5038895545992932,0.9509998083114626,-0.13091617902256925,2.0329157956454944,0.41004181464444667,1.4919578019784785,0.42231192455291744,60.22050981519836,-5.171913505733961,0.5409579936670158,4,-0.40299975872039795,-0.7044997215270996,-1.085249900817871,-0.4599999189376831,1.9660000801086435,1,0.15772208806446186,-1.7375008940705243,4.980000019073486,1.666668180435148,4.739999771118164,1.6648658540671644,4.690000057220459,0.15772208806446186 2786,2009-04-15,5.139999866485597,5.25,5.01200008392334,5.0970001220703125,469026.0,-0.007722000613628488,-1.2347428770990367,0.23888769679486144,73.31730312294901,74.81234970167156,-0.48725130752464274,-0.9909134028076148,-0.8934884226567581,-0.2841724763852467,16.482230292709264,0.23799991607666016,0.5148219605353961,0.8404998540878301,-0.28729167276015044,1.9682913809358107,0.27660409066383984,1.4043956175118204,0.439665647151946,85.89742257358738,21.60263292919828,0.5638957634239902,4,-0.31549978256225675,-0.6644997596740732,-1.1342499256134042,-0.493000030517579,1.898000240325926,2,0.2354085738477445,-1.4777806917854124,5.179999828338623,-1.7375008940705243,4.980000019073486,1.666668180435148,4.739999771118164,0.2354085738477445 2787,2009-04-16,5.247000217437744,5.309999942779541,5.122000217437744,5.179999828338623,439060.0,0.020817189441934225,-1.0546461756536332,1.558157845126774,72.58130818261466,75.46719884186399,-0.4561362948034544,-1.032972955386768,-0.9915545016746856,-0.39199856241503106,17.14359472804108,0.18799972534179688,0.5481160186271739,0.8726501941680906,-0.2994236404486923,2.044724028784873,0.2866132768596996,1.4586871114764817,0.3104719817308803,92.50003405979082,30.595199983756302,0.5860369173083912,4,-0.3100001811981201,-0.7375001907348633,-1.2422502040863037,-0.6010003089904785,1.7179999351501474,3,0.24642647052274969,-1.2347428770990367,5.139999866485597,-1.4777806917854124,5.179999828338623,-1.7375008940705243,4.980000019073486,0.24642647052274969 2788,2009-04-17,5.359000205993652,5.468999862670898,5.269999980926514,5.309999942779541,544322.0,0.021345527713852563,-2.085265013880007,0.7313429649135292,73.72780897021808,75.21884165063946,-0.4230977011252204,-1.0589990390395503,-1.102483559199717,-0.5073748213035314,17.581860195039972,0.2219996452331543,0.6272903192335111,0.8956001758575436,-0.2922426950376531,2.0834430467527403,0.3016787404099448,1.489521611305142,0.1767225449954326,83.05089228838595,22.666164573532164,0.5939214354475985,4,-0.2995002269744873,-0.7795001268386841,-1.354250192642212,-0.7130002975463867,1.6579999923706055,4,0.2950176880864033,-1.0546461756536332,5.247000217437744,-1.2347428770990367,5.139999866485597,-1.4777806917854124,5.179999828338623,0.2950176880864033 2789,2009-04-20,5.079999923706055,5.339000225067139,5.0,5.309999942779541,505684.0,-0.052062002530911644,1.3541634587842994,-4.6938527262288225,69.01771569348536,74.14430740788973,-0.07168446154920627,-0.6992887077882486,-0.8259546598491756,-0.23755892126490608,17.724935419528798,0.35900020599365234,0.6875224263940138,0.5425998926162716,-0.6023962147001702,1.6875959999327135,-0.029898161041949756,1.1150979462744925,0.43440836806708116,17.057558023677156,-40.932982868659835,0.572498053658221,4,-0.02049994468688965,-0.5004998445510864,-1.093999981880188,-0.43400001525878906,1.9700002670288077,0,0.402952748440611,-2.085265013880007,5.359000205993652,-1.0546461756536332,5.247000217437744,-1.2347428770990367,5.139999866485597,0.402952748440611 2790,2009-04-21,5.196000099182129,5.28000020980835,5.0,5.150000095367432,555064.0,0.022834680554768116,1.6168216385800962,-0.2,74.51200500750474,73.63788897389628,-0.17365184407518974,-0.7243657593866217,-0.952800607757287,-0.36280087063089184,17.726837572277844,0.2800002098083496,0.7471032052464253,0.5773000597953795,-0.5078168323606924,1.6624169519514513,0.03474161371734308,1.1198585058734158,0.29752002255937704,41.79107816064842,-20.790486551787694,0.542558446078036,4,-0.2265002727508545,-0.6115000247955322,-1.2462501525878906,-0.5500001907348633,1.6739997863769531,1,0.37028478630702844,1.3541634587842994,5.079999923706055,-2.085265013880007,5.359000205993652,-1.0546461756536332,5.247000217437744,0.37028478630702844 2791,2009-04-22,5.1570000648498535,5.199999809265137,4.855999946594238,5.019999980926514,581361.0,-0.007505780136227158,2.085206473023367,2.9782624470037007,71.65415934374583,73.49531878957573,-0.1317305951485288,-0.6031112315727363,-0.932093110656643,-0.32777470965560607,17.884214178909886,0.34399986267089844,0.7504181458248897,0.46645002365112287,-0.5566392540952227,1.4895393013974685,-0.04509461522204994,0.9779946625242957,0.31604965026065557,49.10279926008553,-15.187842945203556,0.5115446388731728,4,-0.1875002384185791,-0.5724999904632568,-1.2472500801086426,-0.5110001564025879,1.7630000114440918,2,0.38568931909744375,1.6168216385800962,5.196000099182129,1.3541634587842994,5.079999923706055,-2.085265013880007,5.359000205993652,0.38568931909744375 2792,2009-04-23,5.150000095367432,5.28000020980835,5.064000129699707,5.170000076293945,357431.0,-0.0013573723859601206,-1.2500018626460003,-0.14598517280985696,70.40815691012733,73.17996672778614,-0.05880117969818777,-0.530866283484249,-0.9377189643004735,-0.33281323591961076,19.404444594418802,0.21600008010864258,0.707872135760133,0.40075005292892474,-0.5837059093033368,1.3852060151611862,-0.09147792818720557,0.892978034045055,0.30298862124470016,47.96087912293066,-15.566320770221488,0.4922279811161307,4,-0.005500078201293945,-0.565500020980835,-1.2317501306533813,-0.504000186920166,2.0399999618530273,3,0.36660193718101075,2.085206473023367,5.1570000648498535,1.6168216385800962,5.196000099182129,1.3541634587842994,5.079999923706055,0.36660193718101075 2793,2009-04-24,5.414000034332275,5.420000076293945,5.150000095367432,5.150000095367432,573309.0,0.05126212312157419,-1.0454548738548681,-13.200009536752258,68.39580715995535,72.28129594687022,-0.24265790928041842,-0.7328908690734313,-1.209860967784385,-0.6079177588630227,21.031323339695597,0.26999998092651367,0.6637031558047974,0.6015499949455263,-0.38321677764074824,1.5863167675318008,0.10916660865238903,1.0939333812386636,0.019328903751446802,98.93616301739779,37.86882416402764,0.4923833862931373,4,-0.25150012969970703,-0.8294999599456787,-1.495750069618225,-0.7680001258850098,1.7760000228881836,4,0.2864795176246995,-1.2500018626460003,5.150000095367432,2.085206473023367,5.1570000648498535,1.6168216385800962,5.196000099182129,0.2864795176246995 2794,2009-04-27,5.389999866485597,5.426000118255615,5.203000068664551,5.380000114440918,383500.0,-0.004432982581175526,4.4390086470078565,0.03787785741121048,60.53740368109014,70.46129645241005,-0.17252608499634903,-0.6447595902436243,-1.193546962381018,-0.5924003867008016,22.39199691239252,0.22300004959106445,0.6587601371789829,0.5158498406410228,-0.45019321660412626,1.4818928978861718,0.032828312018447825,0.9988713692635978,-0.9200000762939462,93.68416825821492,34.563499522454094,0.4830215286225745,4,-0.22749996185302823,-0.8054997920989999,-1.4647498726844796,-0.743999958038331,1.6100001335144034,0,0.3018553566197957,-1.0454548738548681,5.414000034332275,-1.2500018626460003,5.150000095367432,2.085206473023367,5.1570000648498535,0.3018553566197957 2795,2009-04-28,5.199999809265137,5.36899995803833,5.126999855041504,5.3400001525878915,547750.0,-0.03525047531111425,1.4444460499571328,-14.000381479184387,53.69821393050501,68.28139765324961,0.023031305401995716,-0.383868124241614,-1.0142441146952823,-0.41478849413301955,24.17288173594375,0.2630000114440927,0.6466742047198277,0.2683498024940487,-0.625337570096578,1.1620371750846754,-0.17849388380126463,0.7151934887893621,-0.7108800125122068,60.35083492488143,1.9715936754008254,0.44684368629531357,4,-0.03749990463256836,-0.61549973487854,-1.3284997344017033,-0.5839998722076425,1.5500001907348633,1,0.35576931717833427,4.4390086470078565,5.389999866485597,-1.0454548738548681,5.414000034332275,-1.2500018626460003,5.150000095367432,0.35576931717833427 2796,2009-04-29,5.480000019073486,5.489999771118164,5.199999809265137,5.199999809265137,641247.0,0.05384619616898001,-1.0714267467979557,-1.9999965940286384,70.27719696253895,68.02538529546342,-0.22760282721734004,-0.5677508152090258,-1.2980399135820173,-0.7066324837513029,26.038535028984878,0.28999996185302734,0.6082517445516107,0.4688500165939331,-0.3102134631839757,1.247913496371842,0.07931827670497871,0.8583817564828875,-0.9721426158905029,97.6526383892293,35.64580281791596,0.38953173988895445,4,-0.30700016021728516,-0.8654999732971191,-1.5914999842643742,-0.9089999198913574,1.3439998626708984,2,0.2536496097897105,1.4444460499571328,5.199999809265137,4.4390086470078565,5.389999866485597,-1.0454548738548681,5.414000034332275,0.2536496097897105 2797,2009-04-30,5.829999923706055,5.848999977111816,5.489999771118164,5.494999885559082,826003.0,0.06386859551357138,-1.0811590036460739,1.1964278111658149,74.24376378754457,68.08271360849969,-0.543346011007138,-0.8204106212113604,-1.6407542987684698,-1.0671998615544611,28.467323640717478,0.3689999580383301,0.5604889517327605,0.7303499221801761,0.006013810603201719,1.4546860337571506,0.36818186639168893,1.0925179779686633,-1.2828568258056636,97.36841410064036,30.767127928609142,0.3621680557884874,4,-0.47749996185302734,-0.9954999685287476,-1.9152499437332153,-1.2589998245239258,0.8099999427795419,3,0.18696400803638302,-1.0714267467979557,5.480000019073486,1.4444460499571328,5.199999809265137,4.4390086470078565,5.389999866485597,0.18696400803638302 2798,2009-05-04,6.25,6.380000114440918,5.9000000953674325,5.9000000953674325,1176641.0,0.07204118040999163,-1.7428579992179958,1.0447757157538413,76.15320214293838,68.8755454362167,-0.9204628527171295,-1.1331126126152302,-2.046858539786813,-1.488726210457859,30.952889499923153,0.5500001907348633,0.5454819078185507,1.0453500032424925,0.2923743613930334,1.7983256450919516,0.6688621823177625,1.4218378241672225,-1.6247454893469238,89.62489325395437,19.241611841739015,0.3764878209247297,5,-0.6319999694824219,-1.1234999895095825,-2.3295000195503235,-1.678999900817871,0.40000009536743253,0,0.15040000915527352,-1.0811590036460739,5.829999923706055,-1.0714267467979557,5.480000019073486,1.4444460499571328,5.199999809265137,0.15040000915527352 2799,2009-05-05,6.28000020980835,6.429999828338622,6.239999771118164,6.3499999046325675,805484.0,0.004800033569335893,-1.5333244324069895,-0.19999918256464688,74.35783292210202,68.85841520450529,-0.8519318518016323,-1.084013289900927,-2.0603612982334507,-1.5234468399809407,32.433285572098036,0.1900000572204581,0.5298497786058487,0.9898502111434935,0.15627690360045854,1.8234235186865284,0.5730635573719765,1.4066368649150105,-1.5143660508522458,88.48813341486779,16.124540582094667,0.41678665377151725,5,-0.637000322341919,-1.1285003423690796,-2.37125027179718,-1.879000186920166,0.39799976348876953,1,0.14490442946018312,-1.7428579992179958,6.25,-1.0811590036460739,5.829999923706055,-1.0714267467979557,5.480000019073486,0.14490442946018312 2800,2009-05-06,6.442999839782715,6.449999809265138,6.1599998474121085,6.260000228881836,590090.0,0.025955354224317606,1.9441687765347087,-2.614291553133548,77.36244074835163,69.49266869390594,-0.91574267800799,-1.1937822965551135,-2.1952802693065774,-1.690905662746589,32.67483333108755,0.2899999618530291,0.5052654342712408,1.0801998376846313,0.11404377340655003,2.0463559019627127,0.5971218055455907,1.563277869823672,-1.5109291138883592,99.44000244140618,27.599131088261615,0.4830780321390407,5,-0.685999870300293,-1.281499981880188,-2.5252498388290405,-2.191999912261963,0.3470001220703125,2,0.0864504383157132,-1.5333244324069895,6.28000020980835,-1.7428579992179958,6.25,-1.0811590036460739,5.829999923706055,0.0864504383157132 2801,2009-05-07,6.670000076293945,7.119999885559082,6.5,6.5,1472017.0,0.03523207235077108,-6.294113027185316,0.9289641407271912,78.44860770653229,70.3860521157287,-1.0119736498866434,-1.3630791514760743,-2.3846000073912457,-1.9249224793925226,32.38003292568622,0.6770000457763672,0.5218341338123276,1.2262000799179074,0.11041556496423688,2.341984594871578,0.6683078224410721,1.7840923373947426,-1.5557778603950956,72.39265167662369,3.0342815275796795,0.5578922574768355,5,-0.5465002059936523,-1.1735001802444458,-2.789750099182129,-2.4190001487731934,0.07999992370605469,3,0.011993991422936334,1.9441687765347087,6.442999839782715,-1.5333244324069895,6.28000020980835,-1.7428579992179958,6.25,0.011993991422936334 2802,2009-05-08,7.230000019073486,7.489999771118164,6.802000045776367,6.889999866485597,1206424.0,0.08395801145038284,-1.6666666666666667,1.9999999999999947,81.72260568068283,71.86680750692065,-1.3923140747853084,-1.8161466680926353,-2.894090393015559,-2.48891353880778,33.47292701592967,0.8199996948242188,0.5328738423941033,1.6592000246047975,0.34423772131465746,2.9741623278949376,1.001718872959727,2.316681176249868,-1.834968929422204,83.64781100210497,15.35962312664175,0.6574811516450701,5,-0.9215002059936523,-1.532500147819519,-3.3750001192092896,-2.9790000915527344,-0.8200001716613778,4,-0.056154928943019544,-6.294113027185316,6.670000076293945,1.9441687765347087,6.442999839782715,-1.5333244324069895,6.28000020980835,-0.056154928943019544 2803,2009-05-11,6.761000156402588,7.25,6.627999782562256,7.25,934084.0,-0.06486858387740368,1.5439689831468728,-1.4382341886479186,76.77604348559865,73.67110081853271,-0.7958395074232865,-1.2521750148314492,-2.38272899173694,-2.0237984310558135,34.65842927525977,0.6220002174377441,0.5557623428009828,1.089150142669678,-0.2669645176808828,2.4452648030202386,0.411092812494398,1.7672074728449578,-1.0307740777166048,45.18799574933713,-28.358581394448656,0.6780573301752801,5,-0.4525003433227539,-1.0160002708435059,-2.906000256538391,-2.510000228881836,-0.5599999427795401,0,-0.017896803300973985,-1.6666666666666667,7.230000019073486,-6.294113027185316,6.670000076293945,1.9441687765347087,6.442999839782715,-0.017896803300973985 2804,2009-05-12,6.449999809265138,6.818999767303468,6.420000076293945,6.75,928395.0,-0.045999162837311425,-1.216667064031349,0.6134975187882659,68.80623109063539,75.34976939188053,-0.3561150033684246,-0.8700049338922975,-2.03871632540353,-1.7198081077765428,35.17704327432423,0.3989996910095224,0.5851895137541892,0.7046498060226449,-0.65292456624287,2.06222417828816,0.025862619889887917,1.383436992155402,-0.43820993979000544,21.804509660793205,-53.45558087987152,0.6787871861327575,5,-0.10500001907348722,-0.5924999713897714,-2.594999909400941,-2.1989998817443857,-0.6999998092651376,1,0.031007797211870303,1.5439689831468728,6.761000156402588,-1.6666666666666667,7.230000019073486,-6.294113027185316,6.670000076293945,0.031007797211870303 2805,2009-05-13,5.997000217437744,6.8400001525878915,5.989999771118164,6.557000160217285,1419291.0,-0.07023249693382627,-1.9616694925180735,1.8666652891379798,61.20597812299701,74.34185618748698,0.2478973378969478,-0.371717569540607,-1.5543540286768653,-1.2691789884599434,35.00490014213356,0.8500003814697275,0.5996505395659018,0.21080019474029577,-1.1241251030201402,1.5457254925007318,-0.4566624541399218,0.8782628436205133,1.49299955368042,0.46669642130533856,-74.87579771881799,0.667462648880218,5,0.4929995536804199,-0.017000436782836914,-1.9765002727508545,-1.7460002899169922,-0.46700000762939453,2,0.11355673356142315,-1.216667064031349,6.449999809265138,1.5439689831468728,6.761000156402588,-1.6666666666666667,7.230000019073486,0.11355673356142315 2806,2009-05-14,6.3499999046325675,6.383999824523926,5.978000164031982,5.997000217437744,769478.0,0.058862710421185405,-1.0767257001948813,-0.6303566486859288,64.65559171370202,73.2765037348378,0.034961904013727896,-0.6634337660068121,-1.865117278191394,-1.6233987281492102,34.7697250899595,0.40599966049194336,0.6580354709760314,0.5032998800277699,-0.8179206104135686,1.8245203704691084,-0.15731036519289976,1.1639101252484396,1.1099998664855963,24.603163840596267,-51.96385371470001,0.6606102452206692,5,0.3450000286102304,-0.37000012397766024,-1.9999999403953543,-2.0989999771118155,-0.7119998931884748,3,0.06929134863442488,-1.9616694925180735,5.997000217437744,-1.216667064031349,6.449999809265138,1.5439689831468728,6.761000156402588,0.06929134863442488 2807,2009-05-15,6.539999961853027,6.5900001525878915,6.401000022888184,6.4720001220703125,569841.0,0.029921269302988218,1.249998580843647,0.1926342777329012,64.00497428934361,71.92670063999394,-0.04887277494647346,-0.7922161179149967,-2.0036770574497123,-1.8129675352453667,34.53323526081443,0.24000024795532404,0.7605090884520198,0.6286499500274658,-0.695549474692716,1.9528493747476476,-0.033449762332624644,1.2907496623875563,0.8607198249816896,44.18237974011622,-28.33420101848263,0.6620997123600909,5,0.1940000057220459,-0.5600001811981201,-1.9217498898506165,-2.064499855041504,-1.0799999237060547,4,0.032110097763283774,-1.0767257001948813,6.3499999046325675,-1.9616694925180735,5.997000217437744,-1.216667064031349,6.449999809265138,0.032110097763283774 2808,2009-05-18,6.940000057220459,6.949999809265138,6.410999774932861,6.5380001068115225,717627.0,0.061162094449630056,1.5545058344830482,5.911777905557984,67.62966586687608,71.17912652274661,-0.3807424826069976,-1.125398410273517,-2.350396798543672,-2.208449632819849,34.20373662150181,0.5390000343322763,0.8229563637588004,0.9496000528335573,-0.4236172324186489,2.3228173380857635,0.2629914102074542,1.6362086954596604,0.4038109447021485,98.97121854995328,27.928774314286215,0.6866086426261031,5,-0.20600008964538574,-0.9600002765655518,-2.321749985218048,-2.4644999504089355,-1.4609999656677255,0,-0.0763689056827791,1.249998580843647,6.539999961853027,-1.0767257001948813,6.3499999046325675,-1.9616694925180735,5.997000217437744,-0.0763689056827791 2809,2009-05-19,7.126999855041504,7.25,6.9000000953674325,7.170000076293945,982244.0,0.026945215602194095,2.4482737561131356,-0.10696573770394553,71.93262235058486,70.57581336743918,-0.4860764664013333,-1.213390208699602,-2.472462903438764,-2.3864450686995085,34.8984923555084,0.34999990463256747,0.8537469189138474,1.0342498540878298,-0.35826529651354466,2.426765004689204,0.33799227878714255,1.730507429388517,0.16217871336547862,90.33017603615566,17.19442576074688,0.6962575753006873,5,-0.39299988746643066,-0.9719998836517334,-2.508749783039093,-2.6514997482299805,-1.491999626159668,1,-0.1299283934688762,1.5545058344830482,6.940000057220459,1.249998580843647,6.539999961853027,-1.0767257001948813,6.3499999046325675,-0.1299283934688762 2810,2009-05-20,7.119999885559082,7.239999771118164,6.949999809265138,7.170000076293945,612963.0,-0.000982176178587979,2.0526379191784234,1.1627891503470913,69.90291385738747,69.62629182864532,-0.4167730908128009,-1.1118642902891755,-2.3954032346744736,-2.3662385729872195,35.630793552678476,0.28999996185302646,0.8470606153691724,0.9310498952865602,-0.4664449153471555,2.328544705920276,0.23230248996970193,1.6297973006034185,-1.1419997215270996,89.77986389896148,18.929675659484047,0.6987474053168581,5,-0.3859999179840088,-0.9470000267028809,-2.501749813556671,-2.6444997787475586,-1.5159997940063485,2,-0.1924157173566451,2.4482737561131356,7.126999855041504,1.5545058344830482,6.940000057220459,1.249998580843647,6.539999961853027,-0.1924157173566451 2811,2009-05-21,7.1459999084472665,7.21999979019165,6.920000076293945,7.050000190734862,474328.0,0.0036516886665851622,1.4590192767693824,-1.9199870300788087,67.33403778620911,68.02756206259268,-0.4114167115743115,-1.034239160527883,-2.3495969565122676,-2.3800241761977663,36.84585131728397,0.2999997138977051,0.8529129434949692,0.8575999259948741,-0.5135255180500895,2.2287253700398377,0.1720372039723923,1.543162648017356,-1.1427597522735606,87.75028335023897,19.41778097722198,0.6855627220224817,5,-0.5319998264312753,-0.9730000495910653,-2.5197498202323922,-2.670499801635743,-1.5859999656677255,3,-0.2261404589060585,2.0526379191784234,7.119999885559082,2.4482737561131356,7.126999855041504,1.5545058344830482,6.940000057220459,-0.2261404589060585 2812,2009-05-22,7.0380001068115225,7.178999900817871,6.989999771118164,7.098999977111816,437452.0,-0.015113322560790676,-1.4076366574134256,-0.6354171840696159,61.30884437312869,66.30898438342936,-0.3727107583974769,-0.819562228363802,-2.1763352952417536,-2.261208121691449,37.963796820560574,0.18900012969970703,0.8343430207996851,0.6552001237869254,-0.6440018589761829,1.9544021065500337,0.005599132405371243,1.3048011151684795,-1.0100247583389272,74.7318431086818,8.717075544939377,0.649600991381554,5,-0.42400002479553134,-0.8650002479553214,-2.388000011444091,-2.562499999999999,-1.3710002899169913,4,-0.19892015830071963,1.4590192767693824,7.1459999084472665,2.0526379191784234,7.119999885559082,2.4482737561131356,7.126999855041504,-0.19892015830071963 2813,2009-05-25,6.9650001525878915,7.119999885559082,6.559999942779541,7.119999885559082,357301.0,-0.010372258186381655,6.225818161681915,2.5409846317401734,59.71080433271644,65.29838141032727,-0.29919366136142767,-0.6581512053013263,-2.038543325769159,-2.180037799286027,38.414446690556005,0.559999942779541,0.7901946508552466,0.5046501636505134,-0.7348532293161876,1.7441535566172144,-0.11510153283283753,1.1244018601338643,-0.9127843156623845,58.69567771339338,-4.291446389637784,0.6197516964833506,5,-0.3510000705719003,-0.7920002937316903,-2.241750121116639,-2.489500045776368,-1.375,0,-0.21608041370705877,-1.4076366574134256,7.0380001068115225,1.4590192767693824,7.1459999084472665,2.0526379191784234,7.119999885559082,-0.21608041370705877 2814,2009-05-26,7.017000198364258,7.067999839782715,6.75,6.989999771118164,448098.0,0.007465907342018463,3.930241154466015,-0.17419660491358566,58.401646037686334,64.98678895640384,-0.29313253819168494,-0.6134633301721983,-2.0241336191275563,-2.2234502199768347,38.87744255319606,0.31799983978271484,0.6735575655096886,0.4753001928329468,-0.6790603918619595,1.629660777527853,-0.10188009951450638,1.0524804851804,-0.9410286827548973,67.20593690461081,8.465104476989488,0.5771802923474534,5,-0.4030001163482666,-0.8440003395080566,-2.197500169277191,-2.5415000915527344,-1.4010000228881836,1,-0.21918199562970653,6.225818161681915,6.9650001525878915,-1.4076366574134256,7.0380001068115225,1.4590192767693824,7.1459999084472665,-0.21918199562970653 2815,2009-05-27,7.050000190734862,7.199999809265138,6.88100004196167,7.1500000953674325,472015.0,0.004702863251777822,2.190008320836165,-3.7036415654140247,55.896961708871146,64.01360784475597,-0.17998364702194536,-0.5278212853462749,-1.9870046620464743,-2.251894640500641,39.721659433640255,0.3189997673034677,0.5996498069105964,0.4158001661300652,-0.5700672636955231,1.4016675959556535,-0.07713354878272938,0.9087338810428598,-0.9507481100153257,74.24247897581121,16.516817898121616,0.49293371491279425,5,-0.2245001792907706,-0.8770003318786612,-2.2305001616477957,-2.574500083923339,-1.6500000953674308,2,-0.2007092090171324,3.930241154466015,7.017000198364258,6.225818161681915,6.9650001525878915,-1.4076366574134256,7.0380001068115225,-0.2007092090171324 2816,2009-05-28,6.869999885559082,7.0,6.789000034332275,7.0,464912.0,-0.025531957490205093,2.2461504603308513,1.3000023841880417,43.66642869546761,61.75376944543641,0.09111771344901154,-0.2512268667307449,-1.7430338043030886,-2.0704149385675628,40.25443322982689,0.261000156402587,0.5704618932988268,0.1662998676300047,-0.6600437895506541,0.9926435248106635,-0.24687196096032427,0.5794716962203337,-0.7479328510315728,48.437501164153396,-5.760949163335525,0.41317182859032936,5,-0.03949999809265137,-0.6970000267028809,-2.0929999351501465,-2.3944997787475586,-1.4270000457763672,3,-0.1842794490677523,2.190008320836165,7.050000190734862,3.930241154466015,7.017000198364258,6.225818161681915,6.9650001525878915,-0.1842794490677523 2817,2009-05-29,6.920000076293945,7.0900001525878915,6.869999885559082,6.940000057220459,447336.0,0.007278048263139603,-2.6666600439483736,0.1538458716942376,53.28105507951649,60.159479357952016,0.11252205569272711,-0.22701941654122493,-1.727808259476177,-2.125974853768552,40.18063115511355,0.22000026702880948,0.6063239695490541,0.161800050735474,-0.558950593471705,0.8825506949426529,-0.19857527136811548,0.5221753728390635,-0.7755743870346228,56.250032596296826,0.8741540049258205,0.3603753221035896,5,-0.015000104904174805,-0.6430001258850098,-2.1430001258850098,-2.444499969482422,-1.6490001678466788,4,-0.19653180903471346,2.2461504603308513,6.869999885559082,2.190008320836165,7.050000190734862,3.930241154466015,7.017000198364258,-0.19653180903471346 2818,2009-06-01,7.190000057220459,7.199999809265138,6.986000061035156,7.0,331282.0,0.03901733785400685,1.0380970978721578,-9.500011920940324,65.53317392048507,59.44842953238537,-0.1321869396498787,-0.4458448706771181,-1.9225553478867266,-2.395326621764813,39.36441624048295,0.2799997329711923,0.6059835046785844,0.38480002880096453,-0.31880588344955374,1.0884059410514828,0.0329970726757054,0.7366029849262237,-1.0236628863239599,97.77783193708271,36.579240701463945,0.3518029561252593,6,-0.29000020027160645,-0.881500244140625,-2.325500011444092,-2.7144999504089355,-1.8270001411437988,0,-0.2118220067045028,-2.6666600439483736,6.920000076293945,2.2461504603308513,6.869999885559082,2.190008320836165,7.050000190734862,-0.2118220067045028 2819,2009-06-02,7.190000057220459,7.25,7.064000129699707,7.177999973297119,461667.0,0.0,1.8181805045805277,0.06315831741785227,80.92275534272706,60.67285636408977,-0.13668438381191805,-0.3943952752615516,-1.846460132721301,-2.396013070307932,38.46857719437664,0.18599987030029297,0.6000192233604213,0.3393000364303589,-0.3385250155848816,1.0171250884455993,0.0003875104227386572,0.6782125624379791,-1.0021896343195262,86.98482706118308,17.356199551405567,0.3389125260076201,6,-0.2850000858306885,-0.881500244140625,-2.3165000677108765,-2.7144999504089355,-1.998000144958496,1,-0.22253127842826503,1.0380970978721578,7.190000057220459,-2.6666600439483736,6.920000076293945,2.2461504603308513,6.869999885559082,-0.22253127842826503 2820,2009-06-03,7.0,7.199999809265138,6.9650001525878915,7.199999809265138,370280.0,-0.026425598846783638,1.3499988079059468,-16.666534212826903,68.40317088561287,60.79164893069018,0.03855843228753297,-0.16920164034105944,-1.5800366223959017,-2.2078112716555296,37.70768172505517,0.2349996566772461,0.5340119779213719,0.121449971199036,-0.531144993487402,0.774044935885474,-0.20484751114418298,0.447747453542255,-0.7697019940151044,45.7700610372295,-28.333140185410976,0.3262974823432189,6,-0.09500002861022949,-0.691500186920166,-2.1265000104904175,-2.5244998931884766,-1.761000156402588,2,-0.19771426064627506,1.8181805045805277,7.190000057220459,1.0380970978721578,7.190000057220459,-2.6666600439483736,6.920000076293945,-0.19771426064627506 2821,2009-06-04,6.75,7.089000225067139,6.736999988555907,6.949999809265138,614876.0,-0.0357142857142857,-2.1150486543054465,1.0,55.75027419439077,60.17403002194152,0.2530940973543778,0.09180599434643977,-1.2597781963233707,-1.9580477651327985,35.816777558904185,0.35200023651123136,0.4207705866020568,-0.13255002498626745,-0.7807285125084915,0.5156284625359566,-0.45663926874737903,0.19153921877484414,-0.47891391425450003,2.5341152347146565,-72.24107809009665,0.3240892437611119,6,0.1549999713897705,-0.4050002098083496,-1.8765000104904175,-2.2744998931884766,-1.6399998664855966,3,-0.1999999858714916,1.3499988079059468,7.0,1.8181805045805277,7.190000057220459,1.0380970978721578,7.190000057220459,-0.1999999858714916 2822,2009-06-05,6.823999881744385,6.960000038146973,6.625,6.880000114440918,947454.0,0.010962945443612648,2.1018510546706843,0.2800014305128376,46.13332748413086,58.6654214832098,0.1626503777485988,-0.014935710470945551,-1.2694640995112714,-2.0224356153980105,33.343954809220214,0.33500003814697266,0.32216103620157277,-0.03825013637542707,-0.6657108058609387,0.5892105331100845,-0.35198047111818287,0.27548019836732873,-0.5137572394287044,31.839981079101566,-38.22740010595675,0.31373033474275575,6,0.11350011825561523,-0.3340001106262207,-1.9302499294281006,-2.3484997749328613,-1.5489997863769531,4,-0.20237398386481975,-2.1150486543054465,6.75,1.3499988079059468,7.0,1.8181805045805277,7.190000057220459,-0.20237398386481975 2823,2009-06-08,6.639999866485597,6.820000171661378,6.584000110626222,6.809999942779541,341676.0,-0.026963660382091525,1.4842041861165254,3.0357030338637965,33.73413768137408,55.924587221397324,0.33045143613397343,0.16815591496469207,-1.0275715861034334,-1.8283588983228034,31.27428846276438,0.23999977111816317,0.23192717238606697,-0.21620013713836617,-0.850071994969503,0.4176717206927707,-0.5331360660539346,0.10073579177720227,-0.29216692986254333,8.40837314733341,-56.65471006256976,0.31693592891556843,6,0.27700018882751376,0.05500006675720126,-1.5464999079704294,-2.064499855041505,-1.3150000572204599,0,-0.2061746966213286,2.1018510546706843,6.823999881744385,-2.1150486543054465,6.75,1.3499988079059468,7.0,-0.2061746966213286 2824,2009-06-09,6.6500000953674325,6.8400001525878915,6.610000133514403,6.670000076293945,470962.0,0.001506058596824733,-3.6000047683760834,0.11764689382804237,34.33334530724039,53.52862984343836,0.293815374234919,0.18330563279672862,-0.9785629242812082,-1.8257269000469636,29.770452933076907,0.2300000190734881,0.17824373135411342,-0.21619992256164444,-0.8290515962555425,0.3966517511322536,-0.5226257594085935,0.09022591428530458,-0.266080476209301,10.714288478880981,-49.10634831527027,0.30642583684694896,6,0.2669999599456778,0.08399987220764071,-1.2777500748634347,-1.80900001525879,-0.9510002136230478,1,-0.19353385877202178,1.4842041861165254,6.639999866485597,2.1018510546706843,6.823999881744385,-2.1150486543054465,6.75,-0.19353385877202178 2825,2009-06-10,6.677999973297119,6.820000171661378,6.6500000953674325,6.75,523730.0,0.004210507898968707,-1.6562557043604966,3.6000047683762895,34.42077790472966,52.501335311134135,0.2318829524744208,0.2202318422985723,-0.9425946970670349,-1.8420808587093056,29.4066458754372,0.1700000762939453,0.1341100649469249,-0.22225003242492658,-0.6903395439976707,0.24583947914781756,-0.45629478821129865,0.011794723361445492,-0.25943713890531317,18.61382997407125,-36.1176246538354,0.23404475578637196,6,0.2390000820159912,0.0559999942779541,-1.2807500958442688,-1.812000036239625,-1.058000087738037,2,-0.2225217231172697,-3.6000047683760834,6.6500000953674325,1.4842041861165254,6.639999866485597,2.1018510546706843,6.823999881744385,-0.2225217231172697 2826,2009-06-11,6.789999961853027,6.820000171661378,6.6599998474121085,6.6599998474121085,352119.0,0.016771486822964254,-1.4615412830576175,-1.8055564753799918,41.766266284015,51.2219143338562,0.11995626525667902,0.15060742731837884,-0.9828481769279964,-1.937673634675095,29.055260295421903,0.16000032424926935,0.09308168366812364,-0.13225004673004115,-0.5270749652678575,0.26257487180777517,-0.3296625059989493,0.06516241253886701,-0.338179640836894,54.787205036212896,2.4788538848563633,0.19741245926890796,6,0.127000093460083,-0.0559999942779541,-1.330750048160553,-1.9140000343322754,-1.1539998054504395,3,-0.22842417186587716,-1.6562557043604966,6.677999973297119,-3.6000047683760834,6.6500000953674325,1.4842041861165254,6.639999866485597,-0.22842417186587716 2827,2009-06-12,6.75,6.894999980926514,6.7249999046325675,6.828999996185303,317526.0,-0.005891010615280079,-1.6356562785316169,-0.6076917433884711,42.701966199929636,48.685113476016696,0.14897172219386867,0.21834119531861162,-0.8755676932048191,-1.8770213589455143,28.446783573410706,0.1700000762939462,0.05793174516147204,-0.18275001049041784,-0.5445617873340423,0.1790617663532066,-0.3636558989122305,-0.0018441220686051807,-0.2662524918245124,53.3761924767023,1.798308014232049,0.1809058884218124,6,0.16700005531311035,-0.016000032424926758,-0.9400001168251038,-1.5390000343322754,-1.065000057220459,4,-0.24296294318305134,-1.4615412830576175,6.789999961853027,-1.6562557043604966,6.677999973297119,-3.6000047683760834,6.6500000953674325,-0.24296294318305134 2828,2009-06-15,6.4099998474121085,6.75,6.4099998474121085,6.75,505698.0,-0.05037039297598389,1.0000000000000053,4.3037996076656215,32.76547039521955,43.334304037404756,0.40978670591170996,0.5445168588353271,-0.4737520894302216,-1.5213297371112988,26.93906799390443,0.3400001525878915,0.07223754322554932,-0.4962501525878915,-0.9269123177900758,-0.06558798738570726,-0.7115812351889836,-0.2809190699867994,0.8400001525878915,0.0,-47.552073097019466,0.21533108260109202,6,0.39499998092651456,0.20400023460388272,-0.40700000524520785,-1.0139999389648429,-0.5709996223449698,0,-0.17706704821575103,-1.6356562785316169,6.75,-1.4615412830576175,6.789999961853027,-1.6562557043604966,6.677999973297119,-0.17706704821575103 2829,2009-06-16,6.201000213623048,6.550000190734862,6.1500000953674325,6.4000000953674325,690062.0,-0.0326052478571337,-1.6578068984527234,0.5852935071637724,28.084670709155475,38.85447068446505,0.518242079040732,0.7173656316165049,-0.21763102708585524,-1.296257615647896,25.125968161609368,0.40000009536742986,0.04386062173327332,-0.6589498043060296,-1.179426311372307,-0.1384732972397522,-0.9191880578391682,-0.3987115507728909,1.0321997833251944,6.845654508704048,-35.788187142446915,0.2602382535331386,6,0.4184999465942374,0.41299986839294345,-0.17425036430358976,-0.8050003051757821,-0.20100021362304776,1,-0.14126759783581622,1.0000000000000053,6.4099998474121085,-1.6356562785316169,6.75,-1.4615412830576175,6.789999961853027,-0.14126759783581622 2830,2009-06-17,5.75,6.210000038146973,5.638000011444093,6.199999809265138,1257308.0,-0.0727302367499102,1.4340412839289698,2.261306917976776,24.63768585417766,35.39751642444137,0.8641585207589451,1.1177752936434961,0.26268158103684947,-0.830207241700367,23.632617035583394,0.57200002670288,-0.057787061012373186,-1.041450023651123,-1.7459129617166242,-0.33698708558562185,-1.393681492683874,-0.689218554618372,1.4398720008850097,8.910102726734683,-31.626848060643134,0.35223146903275077,6,0.5490000247955322,0.6940000057220459,0.3512498140335083,-0.3540000915527344,0.3899998664855966,2,-0.00886958578358521,-1.6578068984527234,6.201000213623048,1.0000000000000053,6.4099998474121085,-1.6356562785316169,6.75,-0.00886958578358521 2831,2009-06-18,5.53000020980835,5.869999885559082,5.525000095367432,5.860000133514403,977913.0,-0.03826083307680872,-1.0294096197646108,0.7333334746184738,20.77375959664944,32.579786659165656,0.9978351166193704,1.2759179519245025,0.5081074182274428,-0.5989982035325845,22.22934721822636,0.3449997901916504,-0.20348648959554438,-1.1806498289108278,-2.0623050197156836,-0.29899463810597204,-1.6214774243132561,-0.7398222335083995,1.5667594717102054,0.36497188748869686,-36.60702238927103,0.44082759540242794,6,0.679999828338623,0.8574998378753662,0.704999566078186,-0.13400030136108398,0.7089996337890625,3,0.01627480512407642,1.4340412839289698,5.75,-1.6578068984527234,6.201000213623048,1.0000000000000053,6.4099998474121085,0.01627480512407642 2832,2009-06-19,5.638000011444093,5.639999866485597,5.320000171661377,5.567999839782715,1469206.0,0.019529800639824124,7.648654221626349,-0.21212178134844126,14.98194215637163,30.496209378609827,0.7866319287768047,1.1148129383093934,0.4389185166308156,-0.6952066126430916,20.88705549821518,0.31999969482421964,-0.3095707191804866,-1.002650022506713,-1.9907551105764556,-0.014544934436970358,-1.4967025665415843,-0.5085974784718417,1.3330189031823725,22.237753703241257,-6.751783924175079,0.4940525440348714,6,0.4695000648498526,0.6470000743865958,0.6994998455047599,-0.24200010299682706,0.6620001792907697,4,-0.0003547100101889411,-1.0294096197646108,5.53000020980835,1.4340412839289698,5.75,-1.6578068984527234,6.201000213623048,-0.0003547100101889411 2833,2009-06-22,5.460000038146973,5.679999828338622,5.434000015258789,5.6500000953674325,972862.0,-0.0315714744476433,-1.0330554411628443,-2.714279875477666,13.867996552590228,28.222281739204252,0.8712696919512295,1.237740594727363,0.6528493245779385,-0.5088853484090112,20.710210577347947,0.2459998130798331,-0.38237875313308756,-1.1053999900817875,-2.2116645016119563,0.000864521448381339,-1.6585322458468719,-0.5522677343167031,1.3459170021829836,11.382102789807478,-9.847118969115764,0.5531322557650845,6,0.6475000381469727,0.8250000476837158,0.8969998359680176,-0.06400012969970703,0.6399998664855948,0,0.04120877345431828,7.648654221626349,5.638000011444093,-1.0294096197646108,5.53000020980835,1.4340412839289698,5.75,0.04120877345431828 2834,2009-06-23,5.4790000915527335,5.538000106811523,5.3400001525878915,5.389999866485597,435975.0,0.0034798632368158167,-1.0952414591748534,-0.46842209612531127,15.789469168385509,26.1521363240549,0.7472794043187969,1.1569257682717913,0.6630045950200296,-0.5187304617652595,20.58764773640267,0.19799995422363192,-0.44769362159594994,-1.0094999313354505,-2.1946004553686924,0.1756005926977915,-1.6020501933520714,-0.4169496693188295,1.1783252619103646,17.865162218418142,-0.2490760009795494,0.5925502620166212,6,0.6284999847412118,0.805999994277955,0.8779997825622567,-0.08300018310546786,0.6119999885559091,1,0.06570544396767519,-1.0330554411628443,5.460000038146973,7.648654221626349,5.638000011444093,-1.0294096197646108,5.53000020980835,0.06570544396767519 2835,2009-06-24,5.635000228881836,5.6560001373291025,5.452000141143799,5.5349998474121085,537001.0,0.02847237355765264,1.8732353691788775,1.1235969503930203,23.813998991228345,24.15743995818972,0.4780421268803767,0.9375507223107027,0.5321260583126648,-0.6628191946057616,20.09027686499608,0.20399999618530362,-0.4791135612879067,-0.7827497959136966,-1.9953389060480706,0.42983931422067734,-1.3890443509808836,-0.17645524084650965,0.8885926064010903,57.272767468938376,35.65156094501384,0.6062945550671871,6,0.4724998474121094,0.6499998569488525,0.8094997406005859,-0.2390003204345703,0.7949995994567862,2,0.06477369233232344,-1.0952414591748534,5.4790000915527335,-1.0330554411628443,5.460000038146973,7.648654221626349,5.638000011444093,0.06477369233232344 2836,2009-06-25,5.6040000915527335,5.796000003814697,5.510000228881836,5.651000022888184,370139.0,-0.005501355114452933,-1.4340441937382058,-0.46999752045624077,20.757435036650847,21.719158717825408,0.36108843329230655,0.915795621979119,0.5896950405581167,-0.6183702767938684,19.67447344736205,0.28599977493286133,-0.5188278252359702,-0.7504499435424812,-1.9953798638655496,0.4944799767805872,-1.3729149037040154,-0.127984983380947,0.7992334773680376,59.6638697552901,37.71037007990355,0.6224649601615341,6,0.430999994277955,0.680999994277955,0.8494998216629037,-0.20800018310546786,0.9159998893737802,3,0.09564592544186601,1.8732353691788775,5.635000228881836,-1.0952414591748534,5.4790000915527335,-1.0330554411628443,5.460000038146973,0.09564592544186601 2837,2009-06-26,5.559999942779541,5.747000217437744,5.525000095367432,5.688000202178955,304255.0,-0.007851561037537591,-1.2424259938926296,2.7234137532211404,22.250774186497708,20.55085913907854,0.2442174161685502,0.898763962237707,0.6568510718299736,-0.5605616537690974,19.074402270985605,0.2220001220703125,-0.5685788915329315,-0.7264500856399536,-1.9897468576966144,0.5368466864167072,-1.358098471668284,-0.09480169961162321,0.7349102864152908,48.2455837649442,23.563395247568895,0.6316483860283305,6,0.3750002384185791,0.7250001430511475,0.8335000276565552,-0.1640000343322754,1.2699999809265137,4,0.12212228557657623,-1.4340441937382058,5.6040000915527335,1.8732353691788775,5.635000228881836,-1.0952414591748534,5.4790000915527335,0.12212228557657623 2838,2009-06-29,5.666999816894531,5.679999828338622,5.551000118255615,5.60699987411499,637758.0,0.019244581873412603,1.999994455379709,-0.46874860301896915,25.94223197628837,20.31281039098219,0.023176614401736018,0.7081201903882217,0.5711172054404194,-0.6576211407469561,18.2456559313179,0.12899971008300692,-0.6461728085445504,-0.5433001995086668,-1.7600217142689134,0.6734213152515798,-1.15166095688879,0.06506055787145648,0.5304194065469554,71.71047609486966,43.391738674760994,0.6083607573801232,6,0.09800028800964355,0.6180002689361572,0.7265001535415649,-0.2709999084472656,1.1530003547668466,0,0.11169938138223023,-1.2424259938926296,5.559999942779541,-1.4340441937382058,5.6040000915527335,1.8732353691788775,5.635000228881836,0.11169938138223023 2839,2009-06-30,5.5900001525878915,5.71999979019165,5.527999877929688,5.699999809265138,519931.0,-0.013587377235673714,1.5600053405897722,-1.8333293596865587,23.99617436106203,20.241531336191564,0.004907447340937843,0.6947247698292012,0.6779209827442365,-0.5711875969630746,17.23084170124743,0.191999912261962,-0.7346419420031047,-0.540299868583678,-1.6945973927230664,0.6139976555557105,-1.1174486306533726,0.03684889348601672,0.5196771656755841,40.11629841146653,10.133321511537531,0.5771487620696943,6,0.004999876022337979,0.694999933242797,0.8034998178482047,-0.16000032424926847,1.3399996757507306,1,0.09123430020097079,1.999994455379709,5.666999816894531,-1.2424259938926296,5.559999942779541,-1.4340441937382058,5.6040000915527335,0.09123430020097079 2840,2009-07-01,5.616000175476074,5.6500000953674325,5.570000171661377,5.599999904632568,665586.0,0.004651166758223857,-1.1052684414272773,-0.14545746165783793,20.737785621003283,20.237534227786433,-0.04704686220293297,0.5899707650883119,0.6789020871325624,-0.5922969169500849,16.49207176770375,0.07999992370605558,-0.7814283970694289,-0.44509985446929967,-1.5445032027026873,0.6543034937640879,-0.9948015285859935,0.10460181964739412,0.4147094281271917,37.06294755620764,9.795462713192148,0.5497016741166937,7,-0.05800008773803711,0.6689999103546143,0.777499794960022,-0.11600029468536377,1.3409996032714844,2,0.08457975245563487,1.5600053405897722,5.5900001525878915,1.999994455379709,5.666999816894531,-1.2424259938926296,5.559999942779541,0.08457975245563487 2841,2009-07-02,5.400000095367432,5.599999904632568,5.372000217437744,5.599999904632568,456838.0,-0.038461551524138216,1.2799990463247741,-12.499776486365668,19.06507560667265,20.691215722264328,0.16603364743947235,0.7374563152225768,0.9211869271408055,-0.37596561432772724,16.62057673444375,0.24399995803833008,-0.8090405086665662,-0.5935999393463138,-1.6806153266038484,0.4934154479112207,-1.1371076329750807,-0.050092245717547,0.5596385650416451,7.466634114583333,-15.816748090433205,0.5435076936287672,7,0.1679999828338623,0.8849999904632568,1.0992498397827148,0.09999978542327881,1.6570000648498535,3,0.19074068792235943,-1.1052684414272773,5.616000175476074,1.5600053405897722,5.5900001525878915,1.999994455379709,5.666999816894531,0.19074068792235943 2842,2009-07-03,5.442999839782715,5.5,5.369999885559082,5.5,202027.0,0.007962915491829703,3.561394702939651,0.2850010728846291,24.350122561109828,21.855896389877618,0.10333053978808238,0.6173421955373497,0.90573920268519,-0.4153469730059447,17.09415880716736,0.13000011444091797,-0.788218731589879,-0.4815501928329464,-1.5208667962902176,0.5577664106243247,-1.001208494561582,0.03810810889568916,0.4526749717515921,20.857135461299205,-5.149549439458784,0.5196583017286356,7,0.1250002384185791,0.8420002460479736,1.058750033378601,0.06200003623962402,1.5570001602172852,4,0.19786885409623545,1.2799990463247741,5.400000095367432,-1.1052684414272773,5.616000175476074,1.5600053405897722,5.5900001525878915,0.19786885409623545 2843,2009-07-06,5.2709999084472665,5.400000095367432,5.204999923706055,5.400000095367432,321842.0,-0.03160020878161818,2.0232540946945474,2.2631548126955288,24.837648263362794,22.86124962265287,0.27457600956724537,0.7183516715133953,1.0953497535146512,-0.23986180011213865,17.8627503272041,0.23799991607666016,-0.7379587475240861,-0.5851001262664788,-1.606183298951243,0.43598304641828545,-1.0956417126088605,-0.07455853992409711,0.5671074390997477,12.815534340154594,-14.969856956543401,0.510541586342382,7,0.22950005531310946,0.9565000534057608,1.3200000524520865,0.23399996757507235,1.5999999046325675,0,0.29576931176954613,3.561394702939651,5.442999839782715,1.2799990463247741,5.400000095367432,-1.1052684414272773,5.616000175476074,0.29576931176954613 2844,2009-07-07,5.36299991607666,5.545000076293945,5.349999904632568,5.369999885559082,549401.0,0.017453995300199976,-10.818194954194723,0.05426325069400074,37.00469279696975,24.32688226773525,0.18371002577542672,0.55336021020414,1.0231662218478998,-0.3273591295511782,18.410599229222292,0.2740001678466788,-0.6822524538003609,-0.42875010967254656,-1.4001791670204513,0.5426789476753582,-0.9144646383464989,0.05696441900140581,0.3991345406094391,35.50560256656155,5.112329417335516,0.4857145286739522,7,0.13750004768371582,0.8645000457763672,1.241249918937683,0.1419999599456787,1.6170001029968262,1,0.2716763524864263,2.0232540946945474,5.2709999084472665,3.561394702939651,5.442999839782715,1.2799990463247741,5.400000095367432,0.2716763524864263 2845,2009-07-08,5.191999912261963,5.360000133514403,5.179999828338623,5.360000133514403,573116.0,-0.03188514012504284,1.142857953803635,24.000136239781888,38.263875137504634,26.27204227894122,0.3187857400552607,0.6401452957914646,1.2185294463007867,-0.15312443481782534,19.13917630464207,0.1830000877380371,-0.6043796376086306,-0.5254501104354858,-1.4369329836716735,0.38603276280070187,-0.9811915470535792,-0.06970867381739243,0.5032784004665309,2.8571623198804725,-30.040093568776527,0.4557414366180937,7,0.2715001106262207,0.997999906539917,1.4147499799728394,0.312999963760376,3.1580004692077654,2,0.33474575220465996,-10.818194954194723,5.36299991607666,2.0232540946945474,5.2709999084472665,3.561394702939651,5.442999839782715,0.33474575220465996 2846,2009-07-09,5.238999843597412,5.388999938964844,5.206999778747559,5.206999778747559,334546.0,0.009052375217582176,-10.374986961510379,-0.19047632563393815,35.53298579654292,27.747843568946248,0.23978121914939976,0.49644345518324595,1.187914571072712,-0.19466747768628245,19.86424120782298,0.19700002670288086,-0.5372048349737968,-0.4009001731872557,-1.1828782341960498,0.3810778878215384,-0.7918892036916523,-0.009911142682859087,0.3841394813164998,16.16437676119358,-17.334317319954245,0.3909890305043968,7,0.2109999656677246,0.8955001831054688,1.3677500486373901,0.26600003242492676,3.2409996986389142,3,0.3279251739718443,1.142857953803635,5.191999912261963,-10.818194954194723,5.36299991607666,2.0232540946945474,5.2709999084472665,0.3279251739718443 2847,2009-07-10,5.110000133514403,5.28000020980835,5.070000171661377,5.28000020980835,621501.0,-0.024622965057091828,1.470587575312188,-5.312491618113842,36.84210337618769,28.958940391157284,0.33328399355190363,0.5230983582248516,1.320854904413598,-0.057392837378899664,20.541504762260306,0.21000003814697266,-0.5091915535317231,-0.44789988994598495,-1.0666538080362375,0.17085402814426764,-0.7572768489911113,-0.13852293090085865,0.4510996618789678,8.421046291360424,-26.72375011064748,0.30937695904512624,7,0.28499984741211026,0.9049999713897714,1.514999747276307,0.39499974250793546,3.1550002098083505,4,0.38101760779482263,-10.374986961510379,5.238999843597412,1.142857953803635,5.191999912261963,-10.818194954194723,5.36299991607666,0.38101760779482263 2848,2009-07-13,5.275000095367432,5.296999931335449,5.02899980545044,5.0329999923706055,508048.0,0.03228961987121304,-1.1439969177304965,-1.423529378765602,43.08942800514961,31.080413018278126,0.11938595627698323,0.2832285130589218,1.1482541975850484,-0.2122919990625931,22.356271622455615,0.2680001258850089,-0.4686886993701451,-0.226149940490723,-0.709148249401701,0.25684836842025494,-0.46764909494621243,0.015349213964766406,0.20752376022882046,47.67444976624817,9.916600184753108,0.24149915445548903,7,0.0644998550415048,0.6869997978210449,1.4387497901916504,0.25999975204467773,3.4149994850158674,0,0.3270141940182112,1.470587575312188,5.110000133514403,-10.374986961510379,5.238999843597412,1.142857953803635,5.191999912261963,0.3270141940182112 2849,2009-07-14,5.324999809265137,5.389999866485597,5.28000020980835,5.327000141143799,363445.0,0.009478618577014819,-1.391309080166084,-0.008265830691354474,38.68610725155023,33.07467097722779,0.031114885433207284,0.17311162964902405,1.0901108844628613,-0.2508236275744151,23.70879666443877,0.11499977111816495,-0.4320989313002288,-0.13235020637512207,-0.4909981897915259,0.22629777704128173,-0.31167419808332397,0.04697378533307983,0.07588971730486893,81.99444702749516,44.775763672581306,0.17932399170820176,7,-0.010499954223632812,0.6370000839233398,1.4810001850128174,0.33000004291534424,3.3590002059936523,1,0.290328649613238,-1.1439969177304965,5.275000095367432,1.470587575312188,5.110000133514403,-10.374986961510379,5.238999843597412,0.290328649613238 2850,2009-07-15,5.698999881744385,5.710000038146973,5.380000114440918,5.380000114440918,737048.0,0.07023475791088551,-1.0689665481299448,-159.47342073897497,52.77290872807434,36.81998576849465,-0.36863996833010937,-0.21597847697696348,0.7068904536923455,-0.606433923703328,23.48777767138414,0.38500022888183594,-0.4002813604710056,0.24419987201690674,-0.10632015665639649,0.59471990069021,0.06893985768025512,0.41945988635355835,-0.6700000762939444,98.38470592601254,61.36119941681128,0.17526001433665175,7,-0.3294999599456787,0.2630000114440918,1.126500129699707,-0.01750004291534424,3.3410000801086426,2,0.22477630530095838,-1.391309080166084,5.324999809265137,-1.1439969177304965,5.275000095367432,1.470587575312188,5.110000133514403,0.22477630530095838 2851,2009-07-16,5.619999885559082,5.78000020980835,5.559000015258789,5.71999979019165,402791.0,-0.013862080685132727,1.0090858845841235,-0.3134795535365947,51.71624676504759,39.860666235598835,-0.28513630135792223,-0.1369096480956209,0.7682439852002512,-0.5061553371269696,22.939846714295598,0.22100019454956055,-0.3575973619560351,0.1606998920440672,-0.1961389516290053,0.5175387357171397,-0.017719529792469046,0.33911931388060346,-0.5773800754547107,78.69504153116073,41.311005399779994,0.1784194218365361,7,-0.2154998779296875,0.34200000762939453,1.2055001258850098,0.061499953269958496,3.5600004196166974,3,0.4857652226872,-1.0689665481299448,5.698999881744385,-1.391309080166084,5.324999809265137,-1.1439969177304965,5.275000095367432,0.4857652226872 2852,2009-07-17,5.636000156402588,5.7189998626708975,5.59499979019165,5.6599998474121085,251610.0,0.002847023339737076,-1.3396146631338706,0.2399971389743134,49.064584275185545,42.55254801469025,-0.3027140245497453,-0.16133937886112726,0.7163661083790434,-0.49782160384883944,21.9703121702569,0.12400007247924716,-0.3103287814174678,0.1768001556396488,-0.1798289050373123,0.5334292163166099,-0.0015143746988321993,0.3551146859781298,-0.5638851303100578,80.82556912484236,45.80970569621945,0.1783145303384806,7,-0.23150014877319336,0.32599973678588867,1.189499855041504,0.04549968242645264,3.74399995803833,4,0.5046130778763214,1.0090858845841235,5.619999885559082,-1.0689665481299448,5.698999881744385,-1.391309080166084,5.324999809265137,0.5046130778763214 2853,2009-07-20,5.684999942779541,5.710000038146973,5.619999885559082,5.679999828338622,336229.0,0.00869407115279941,2.272714662227771,-0.20834078400989947,52.91589425743185,44.32045928807493,-0.3205179848046473,-0.20302779570044116,0.6464379598767307,-0.5238075993676032,21.08345097540681,0.09000015258789062,-0.23259769431599686,0.21454994678497297,-0.15610497537237134,0.5852048689423173,0.029222485706300816,0.3998774078636451,-0.5845695093383778,80.99994659423828,44.70304750942061,0.18532746107867204,7,-0.2804999351501465,0.2044999599456787,1.1405000686645508,-0.0035001039505004883,3.669999599456787,0,0.45382593254377146,-1.3396146631338706,5.636000156402588,1.0090858845841235,5.619999885559082,-1.0689665481299448,5.698999881744385,0.45382593254377146 2854,2009-07-21,5.839000225067139,5.879000186920166,5.6599998474121085,5.690000057220459,566653.0,0.027088880182521757,-1.0956911381546133,29.799351516302163,56.3460476375928,46.329589565862506,-0.4468924422918006,-0.3464369201833781,0.4828933193610805,-0.6569382103880104,19.814364702647648,0.21900033950805753,-0.17480183497210344,0.3505502223968504,-0.055160395545057916,0.7562608403387587,0.14769491342589625,0.5534055313678046,-0.7113870005712881,91.98397674487497,53.47959906577729,0.20285530897095402,7,-0.38500022888183594,-0.049500226974487305,0.8704997301101685,-0.1415003538131714,3.1459994316101074,1,0.488268409902892,2.272714662227771,5.684999942779541,-1.3396146631338706,5.636000156402588,1.0090858845841235,5.619999885559082,0.488268409902892 2855,2009-07-22,6.0,6.116000175476074,5.822000026702881,5.860000133514403,845516.0,0.027573174983224202,-1.7222225901519919,0.9395953609237249,67.62632758728407,49.895516431500404,-0.5377771414315973,-0.5045587611329081,0.3286269987595265,-0.7944672309929635,19.167056279377864,0.29400014877319336,-0.09837458796504173,0.49330000877380353,0.030948936764012558,0.9556510807835945,0.2621244727689076,0.7244755447786995,-0.8273035577586905,79.17412170387479,35.22583476034571,0.23117553600489557,7,-0.42750000953674316,-0.38050007820129395,0.6167501211166382,-0.25500011444091797,2.8389997482299805,2,0.44733333587646484,-1.0956911381546133,5.839000225067139,2.272714662227771,5.684999942779541,-1.3396146631338706,5.636000156402588,0.44733333587646484 2856,2009-07-23,6.139999866485597,6.199999809265138,5.921000003814697,6.079999923706055,696291.0,0.02333331108093284,2.100000794729334,0.4285714285714322,69.3718814400541,53.509936216374456,-0.5995820151764395,-0.6348953737820962,0.18574625046352367,-0.9069102080454803,19.048583170105047,0.27899980545044034,-0.05438296928146791,0.6064998865127569,0.06503266438395094,1.1479671086415628,0.33576627544835436,0.8772334975771594,-0.8918391255855056,90.08265439868474,41.428387307294074,0.27073361106440286,7,-0.5255000591278076,-0.5255000591278076,0.23150014877319247,-0.2825000286102304,2.759999752044677,3,0.47231272938566504,-1.7222225901519919,6.0,-1.0956911381546133,5.839000225067139,2.272714662227771,5.684999942779541,0.47231272938566504 2857,2009-07-24,6.238999843597412,6.25,6.14300012588501,6.190000057220459,613256.0,0.01612377512452312,2.0140767505272064,0.8166638851139124,78.04172354319421,57.39352460949051,-0.5828885847657359,-0.717188814029627,0.0788311755292348,-0.9744640973387089,18.976999373757625,0.11000013351440341,0.00694727701819442,0.6715498685836794,0.04467577876316309,1.2984239584041957,0.35811282367342123,0.9849869134939375,-0.8956551958608161,98.2539437453357,43.204674881403385,0.31343704491025803,7,-0.4739997386932373,-0.5994999408721924,0.05975019931793213,-0.2590000629425049,2.321000576019289,4,0.4713897315763651,2.100000794729334,6.139999866485597,-1.7222225901519919,6.0,-1.0956911381546133,5.839000225067139,0.4713897315763651 2858,2009-07-27,6.300000190734862,6.389999866485597,6.25,6.25,698536.0,0.009777263770899047,-4.599973297221039,1.020416504476432,77.64013107257149,61.721749478492875,-0.5399877995565578,-0.7676949660089081,-0.0024338037523294886,-1.0052604517398684,19.046154291144553,0.15100002288818448,0.07662130152414637,0.7009001970291129,-0.005953173485873542,1.4077535675440993,0.34747351177161967,1.054326882286606,-0.8478569007266579,87.67127761654564,28.904406524013538,0.353426685257493,7,-0.41500020027160556,-0.5905003547668439,-0.1037501096725455,-0.32000041007995517,1.9700002670288113,0,0.4888888619774454,2.0140767505272064,6.238999843597412,2.100000794729334,6.139999866485597,-1.7222225901519919,6.0,0.4888888619774454 2859,2009-07-28,6.0999999046325675,6.360000133514403,6.0999999046325675,6.329999923706055,484352.0,-0.0317460761979701,-1.2608713680042118,-4.599982833927887,76.3341068568852,64.33966038169409,-0.2441698141269688,-0.5560359938367538,0.16853153186365244,-0.7717610693928334,19.04830981908467,0.26000022888183594,0.15559959650492772,0.47539992332458425,-0.266022740633197,1.2168225872823655,0.10468859134569364,0.8461112553034749,-0.5165566939175283,48.943654286246534,-16.197486621995033,0.37071133197889056,7,-0.1254999637603751,-0.390500068664549,0.09625017642974942,-0.12000012397766024,1.85599994659424,1,0.5336065063102367,-4.599973297221039,6.300000190734862,2.0140767505272064,6.238999843597412,2.100000794729334,6.139999866485597,0.5336065063102367 2860,2009-07-29,6.091000080108643,6.23199987411499,6.014999866485597,6.0999999046325675,294015.0,-0.001475381092561956,-1.6956480532635345,0.03912966859819852,75.26691287228513,66.95640106027604,-0.19413220612858062,-0.5371665827970471,0.14801885383637625,-0.7270583328971005,18.93248199999334,0.21700000762939364,0.2203953694344465,0.4426501035690311,-0.32748792801321613,1.2127881351512784,0.05758108777790749,0.8277191193601547,-0.3946389375857251,36.24736163584671,-33.639519717965946,0.38506901579112385,7,-0.09850025177001953,-0.3815002441406241,0.10525000095367432,-0.11100029945373535,2.2039999961853027,2,0.47512716114050435,-1.2608713680042118,6.0999999046325675,-4.599973297221039,6.300000190734862,2.0140767505272064,6.238999843597412,0.47512716114050435 2861,2009-07-30,6.429999828338622,6.449999809265138,6.116000175476074,6.127999782562256,640476.0,0.05565584366630527,-1.049082159521412,-33.5562148988058,84.81012021528096,70.92812727584219,-0.4538807663322997,-0.838010055644463,-0.2180008608092523,-1.02802143914323,18.518202786289564,0.35899972915649503,0.30373911623123284,0.7301498651504508,-0.10506692314215815,1.5653666534430597,0.3125414710041463,1.1477582592967552,-0.6365292644609299,95.40230263049678,17.00756862973182,0.41760839414630446,7,-0.3949999809265128,-0.6905000209808332,-0.23374974727630526,-0.27499985694885165,2.0900006294250515,3,0.3746500753039357,-1.6956480532635345,6.091000080108643,-1.2608713680042118,6.0999999046325675,-4.599973297221039,6.300000190734862,0.3746500753039357 2862,2009-07-31,6.519999980926514,6.559999942779541,6.374000072479247,6.449999809265138,904367.0,0.013996913684388934,1.4799966939311502,0.23178861275144247,84.1845089991553,74.40241780270036,-0.4529288570838048,-0.8887539031167151,-0.331050574267584,-1.082428549589448,18.184261989525663,0.18599987030029386,0.34264356539303265,0.7663000106811522,-0.13541954507641485,1.6680195664387192,0.3154402328023682,1.2171597885599361,-0.6214847377868304,92.66055848560039,9.951131548232283,0.45085977787878373,7,-0.4100000858306885,-0.7255001068115234,-0.3599998950958252,-0.3470001220703125,2.2599997520446777,4,0.365030620332234,-1.049082159521412,6.429999828338622,-1.6956480532635345,6.091000080108643,-1.2608713680042118,6.0999999046325675,0.365030620332234 2863,2009-08-03,6.829999923706055,6.867000102996826,6.551000118255615,6.585000038146973,657034.0,0.04754600363288475,-1.0191710034003243,3.4999897820859975,86.16049680878905,77.71513437727772,-0.6519942725332264,-1.1341156603083604,-0.6586197167471184,-1.3551504820943006,17.681536812553514,0.3470001220703125,0.40291029815230317,0.9983499526977537,0.007219345270595312,1.9894805601249121,0.502784648984175,1.4939152564113325,-0.8124174346311968,95.65725715731256,12.326264548758303,0.4955653037135791,8,-0.48549985885620117,-0.8819999694824219,-0.7199997901916504,-0.6570000648498535,2.0310001373291016,0,0.2532943653346227,1.4799966939311502,6.519999980926514,-1.049082159521412,6.429999828338622,-1.6956480532635345,6.091000080108643,0.2532943653346227 2864,2009-08-04,6.820000171661378,6.940000057220459,6.7150001525878915,6.888000011444093,532984.0,-0.0014640925558386808,1.616279005295129,-0.2775504961055037,82.64415506511043,79.38378187481398,-0.5455791702083639,-1.0639117023447389,-0.6683439746059294,-1.3077120854572355,17.820021876238933,0.22499990463256747,0.47479648598481017,0.9155001878738416,-0.14251933165107022,1.9735197073987534,0.3864904281113857,1.4445099476362975,-0.6325341598021259,87.02704207404025,5.368902698080177,0.5290097597624558,8,-0.3895001411437997,-0.8355002403259286,-0.7950000762939462,-0.6470003128051767,2.078999996185302,1,0.21261000727351442,-1.0191710034003243,6.829999923706055,1.4799966939311502,6.519999980926514,-1.049082159521412,6.429999828338622,0.21261000727351442 2865,2009-08-05,6.929999828338622,7.119999885559082,6.800000190734862,6.8499999046325675,793932.0,0.01612898151151332,-2.5555649745950944,-1.1764722381947463,87.47140135865888,81.39483964354785,-0.569694631879754,-1.0930709839259514,-0.7982599530724857,-1.378279376389341,17.667930579013564,0.31999969482421964,0.5458532818145203,0.9385998487472529,-0.15781887518423243,2.035018572678738,0.3903904867815102,1.4868092107129955,-0.592027007407129,81.07568604728469,-0.917721636828631,0.5482093619657424,8,-0.3624999523162833,-0.8554999828338614,-0.9899997711181632,-0.756999969482421,1.9400000572204599,2,0.14805195502207624,1.616279005295129,6.820000171661378,-1.0191710034003243,6.829999923706055,1.4799966939311502,6.519999980926514,0.14805195502207624 2866,2009-08-06,6.956999778747559,7.0809998512268075,6.9000000953674325,6.920000076293945,460455.0,0.0038960968366155146,-3.701312856081357,0.462496721741411,87.5497473629595,82.45128673463287,-0.5236868863982229,-1.0379812535201332,-0.8394702792631223,-1.368020014985925,17.630494469539364,0.180999755859375,0.6057655833572433,0.8796998023986813,-0.23751830334138102,1.9969179081387436,0.3210907495286497,1.4383088552687129,-0.4626215448905473,78.15011425558097,-3.8261523503651205,0.5586090528700313,8,-0.3894999027252197,-0.8824999332427979,-1.0354996919631958,-0.7839999198913574,2.5580005645751953,3,0.1923243265917225,-2.5555649745950944,6.929999828338622,1.616279005295129,6.820000171661378,-1.0191710034003243,6.829999923706055,0.1923243265917225 2867,2009-08-07,7.057000160217285,7.11899995803833,6.809999942779541,6.959000110626222,494960.0,0.014374067076329489,1.7837883698801675,2.648671289017168,87.90055969092528,83.5913343588944,-0.5536764658310807,-1.0378494359209052,-0.9544239127138789,-1.4301206660809074,17.102026071997724,0.30900001525878906,0.6390977840748286,0.8823501825332638,-0.21917415975874732,1.983874524825275,0.33158801138725824,1.4331123536792694,-0.4374975960198597,88.92798750334163,6.546156134126605,0.5507621711460053,8,-0.4895002841949463,-0.9825003147125244,-1.130500078201294,-0.884000301361084,2.3730001449584943,4,0.20731192636126328,-3.701312856081357,6.956999778747559,-2.5555649745950944,6.929999828338622,1.616279005295129,6.820000171661378,0.20731192636126328 2868,2009-08-10,7.0,7.130000114440918,6.920000076293945,7.11299991607666,509601.0,-0.008077109100636637,1.857137296371504,-1.1530597846448887,83.88791291443854,84.43064614306701,-0.43241187075723975,-0.8906547812334074,-0.9220518930643209,-1.3324211146077536,16.45362374036558,0.21000003814697266,0.6595606660689013,0.7391000270843504,-0.3356329315890134,1.8138329857577142,0.2017335477476685,1.2764665064210323,-0.2803979715302436,68.67466833961832,-11.976501606824698,0.5373664793366818,8,-0.42750000953674316,-0.9205000400543213,-1.0734999179840088,-0.8270001411437988,2.6829996109008807,0,0.25428567613874153,1.7837883698801675,7.057000160217285,-3.701312856081357,6.956999778747559,-2.5555649745950944,6.929999828338622,0.25428567613874153 2869,2009-08-11,6.870999813079834,7.098999977111816,6.807000160217285,7.0,681051.0,-0.018428598131452256,-1.2723766019069813,1.1415954223598814,75.90718895031453,84.50178792951472,-0.20399642213663505,-0.6744742175395579,-0.8196866190618337,-1.1634097526198417,16.008349341969723,0.29199981689453125,0.6562711614635361,0.5327998399734497,-0.47905607105411896,1.5446557510010184,0.026871884459665374,1.038727795487234,-0.06931816741584562,21.51504204837752,-56.872394093655544,0.5059279555137841,8,-0.2479996681213379,-0.7914998531341553,-1.0069998502731323,-0.5939998626708984,2.99399995803833,1,0.289623097379089,1.857137296371504,7.0,1.7837883698801675,7.057000160217285,-3.701312856081357,6.956999778747559,0.289623097379089 2870,2009-08-12,6.980000019073486,6.980000019073486,6.620999813079834,6.813000202178955,692349.0,0.015863805699158462,3.299408378637672,-1.2945703481645492,75.4545412510238,83.46227915570837,-0.19403528651008006,-0.7194721723026163,-0.9484790934087233,-1.2308797373087712,16.546737198779216,0.35900020599365234,0.6557685349643538,0.5777500391006472,-0.425883496645298,1.5813835748465923,0.07593327122767413,1.0795668069736202,0.15000009536743164,70.53045057805932,-6.1141662427646395,0.5018167678729728,8,-0.22799992561340332,-0.9005000591278076,-1.1160000562667847,-0.6715002059936523,2.8700003623962402,2,0.2749283873251218,-1.2723766019069813,6.870999813079834,1.857137296371504,7.0,1.7837883698801675,7.057000160217285,0.2749283873251218 2871,2009-08-13,8.350000381469728,8.350000381469728,7.3499999046325675,7.3499999046325675,3593912.0,0.1962751230161306,-1.0000000000000018,5.988033372927057,86.1348826754066,83.6789873419585,-1.4114736536087813,-1.9757593289757684,-2.314700793674686,-2.553356843949172,18.277715464349402,1.370000362396242,0.7116380576402506,1.8112503767013566,0.5468593160436122,3.075641437359101,1.179054846372484,2.4434459070302292,-1.7290005683898944,100.0,25.011115555590834,0.6321955303288722,8,-0.8995001316070566,-1.6605002880096436,-2.5232504606246966,-2.0415005683898944,1.3969993591308576,3,0.062275386866248894,3.299408378637672,6.980000019073486,-1.2723766019069813,6.870999813079834,1.857137296371504,7.0,0.062275386866248894 2872,2009-08-14,8.479999542236326,8.649999618530272,8.01099967956543,8.359999656677246,2155909.0,0.015568761057195957,1.7782603737988507,0.1199998283387028,86.45484144445632,83.7116923014771,-1.3792518063805703,-1.9834617833160104,-2.441718385226471,-2.638681935446323,20.223181465055244,0.638999938964842,0.7859834899734812,1.799049568176268,0.33777194150827405,3.260327194844262,1.0684107548422705,2.5296883815102653,-1.8589997291564924,91.62148385439566,17.483491933422144,0.7306388133339972,8,-0.8444998264312735,-1.64049983024597,-2.6877496242523176,-2.1714997291564924,1.0210008621215838,4,0.12205198784874938,-1.0000000000000018,8.350000381469728,3.299408378637672,6.980000019073486,-1.2723766019069813,6.870999813079834,0.12205198784874938 2873,2009-08-17,8.265000343322754,8.550000190734862,8.029999732971191,8.489999771118164,1161482.0,-0.02535368048579789,2.0144930741184255,-1.8749970197649468,86.02331758527028,84.08715480371708,-1.0496759355584624,-1.6498538548710897,-2.2202426751012974,-2.382583621415403,22.27378286585934,0.5200004577636701,0.8108945939001551,1.4550503492355347,-0.08919584327635377,2.999296541747424,0.6829272529795904,2.227173445491479,-1.5628405380249024,81.02516943701491,3.547409189404547,0.7721230962559446,8,-0.6295006275177011,-1.4255006313323975,-2.5600003004074097,-1.9850003719329834,1.2100000381469727,0,0.14095582739984058,1.7782603737988507,8.479999542236326,-1.0000000000000018,8.350000381469728,3.299408378637672,6.980000019073486,0.14095582739984058 2874,2009-08-18,8.689999580383299,8.859999656677246,8.121000289916992,8.130999565124513,1274855.0,0.05142156314656421,-1.5526811656267911,-2.484450830546462,87.98598284751257,84.1443305247008,-1.3203713467965184,-1.9503051171774608,-2.634015727642133,-2.763690950756642,24.985809097184053,0.7389993667602539,0.8528553919062833,1.737499618530272,0.05084983636716345,3.4241494006933806,0.8941747274487177,2.5808245096118263,-1.909926182556151,92.40732076064788,9.312909112770853,0.8433248910815544,8,-0.949499845504759,-1.6199996471405012,-3.039249658584593,-2.4304997920989972,1.2580003738403338,1,0.11426928405832926,2.0144930741184255,8.265000343322754,1.7782603737988507,8.479999542236326,-1.0000000000000018,8.350000381469728,0.11426928405832926 2875,2009-08-19,8.684000015258789,8.899999618530273,8.590000152587889,8.770000457763674,1012796.0,-0.0006903987818426272,-1.262768438272233,-0.15384694124752613,86.49614167755698,84.02726322632276,-1.1615512214392822,-1.826566070533441,-2.6175308917184674,-2.7116962488634,27.065509974123593,0.3099994659423846,0.8637714572920343,1.5973000526428223,-0.19410539501141955,3.388705500297065,0.7015973288157014,2.493002776469943,-1.7791310419006354,86.06453915218339,4.339987529533914,0.8957027238271212,8,-0.9235002994537354,-1.5440001487731934,-3.045750141143799,-2.4245002269744873,0.9350004196166992,2,0.1359972079438303,-1.5526811656267911,8.689999580383299,2.0144930741184255,8.265000343322754,1.7782603737988507,8.479999542236326,0.1359972079438303 2876,2009-08-20,9.039999961853027,9.31999969482422,8.75,8.800000190734863,1534907.0,0.04099492698856588,-2.3529378765609503,-2.790680653817947,87.56710947344158,83.9902132021579,-1.3309703603103493,-2.059771187933732,-2.9623032802549254,-3.016609239487739,29.139510164864106,0.6359996795654315,0.9164298290706316,1.8082999944686886,-0.12435696081359637,3.7409569497509736,0.8419715168275452,2.774628472109831,-1.9755205368811044,78.6096463172434,-1.6600444510467725,0.9663284776411426,8,-1.069500207901,-1.6005001068115225,-3.374250054359436,-2.7805001735687256,0.33899974822998047,3,0.08960181670738243,-1.262768438272233,8.684000015258789,-1.5526811656267911,8.689999580383299,2.0144930741184255,8.265000343322754,0.08960181670738243 2877,2009-08-21,9.18000030517578,9.260000228881836,9.0,9.0600004196167,868061.0,0.015486763707248441,-1.166662030763851,0.4999999999999926,86.90329425183256,84.32525557297947,-1.2719081866422535,-2.074502865425834,-3.0879282457593664,-3.1069042995010925,31.172901393865914,0.26000022888183594,0.9628457925232556,1.8012503147125223,-0.2568515339271169,3.8593521633521624,0.7721993903927018,2.8303012390323428,-1.889968853218627,89.14733381485237,10.376935676814867,1.02905092431982,8,-1.2095005512237522,-1.722500562667844,-3.496750354766844,-2.9205005168914777,0.23099994659424006,4,0.0617646423285112,-2.3529378765609503,9.039999961853027,-1.262768438272233,8.684000015258789,-1.5526811656267911,8.689999580383299,0.0617646423285112 2878,2009-08-24,9.380000114440918,9.520000457763672,9.26200008392334,9.300000190734863,864266.0,0.02178647087325003,-2.307694188705083,0.6666666666666765,87.93718635114378,85.66192195084939,-1.2279316552216315,-2.1417335371141437,-3.259971374706266,-3.256968264290906,32.98126028898481,0.3400001525878924,1.0225468717693307,1.8472501277923588,-0.32854742683014493,4.0230476824148615,0.7593513504811078,2.9351489051036097,-1.8869718381970584,89.99282869720878,11.760109960798204,1.0878987773112514,8,-1.309499979019165,-1.809999942779541,-3.6967501640319824,-3.120500326156616,-0.16199970245361328,0,0.012899817530994229,-1.166662030763851,9.18000030517578,-2.3529378765609503,9.039999961853027,-1.262768438272233,8.684000015258789,0.012899817530994229 2879,2009-08-25,9.354999542236328,9.5,9.0600004196167,9.300000190734863,744761.0,-0.0026653061726620297,1.5507202308719341,0.6874925494122976,86.86531455965918,86.92978565180887,-0.9091250733163605,-1.9609101609048665,-3.1999905111264706,-3.1883764698445667,35.257548658679724,0.4399995803833008,1.0830628645805724,1.6594995737075804,-0.5517168458518498,3.8707159932670105,0.5538913639278658,2.765107783487295,-1.6187346042100907,82.25797189430423,4.203734970690988,1.1056082097797149,8,-0.919999361038208,-1.7649993896484375,-3.707999587059021,-3.0954997539520264,-0.16499996185302734,1,0.012827455382719455,-2.307694188705083,9.380000114440918,-1.166662030763851,9.18000030517578,-2.3529378765609503,9.039999961853027,0.012827455382719455 2880,2009-08-26,8.984999656677246,9.359999656677246,8.899999618530273,9.359999656677246,905490.0,-0.03955103192561282,1.4533335367838542,-6.818262211510118,77.91850808745978,86.016855142037,-0.25122563071384896,-1.4366397675423634,-2.784049238055122,-2.7832005426982587,37.800918925306604,0.46000003814697266,1.1647757364348124,1.1447997093200684,-1.0021515505610665,3.2917509692012032,0.07132407937950092,2.218275339260636,-1.0346864562825164,30.519417788368646,-45.559577940735736,1.0734756299405674,8,-0.2194995880126953,-1.3139994144439697,-3.363249659538269,-2.8454997539520264,-0.11299991607666016,2,0.10717866826302314,1.5507202308719341,9.354999542236328,-2.307694188705083,9.380000114440918,-1.166662030763851,9.18000030517578,0.10717866826302314 2881,2009-08-27,8.83899974822998,9.050000190734863,8.779999732971191,8.949999809265137,1031364.0,-0.016249294827603622,-1.3580816578101313,0.2960001627604167,74.22512634633954,84.65799790891292,-0.031923669050126335,-1.1604045948062467,-2.5857649260205804,-2.6034744965106444,39.67122791108718,0.2700004577636719,1.2855611598065382,0.8783498048782352,-1.2048370891954292,2.9615366989518996,-0.1632436421585961,1.9199432519150674,-0.7003240769509773,7.972967225854344,-63.73446759649549,1.041593447036832,8,-0.06399965286254883,-1.118499517440796,-3.242999792098999,-2.6994998455047607,-0.17299938201904297,3,0.0882453568122008,1.4533335367838542,8.984999656677246,1.5507202308719341,9.354999542236328,-2.307694188705083,9.380000114440918,0.0882453568122008 2882,2009-08-28,8.899999618530273,8.97700023651123,8.819999694824219,8.868000030517578,1136313.0,0.0069012186941750375,-1.4531284924525771,-0.2882844181730703,75.80120206534568,83.52220729558796,-0.030263770689064273,-1.08983509153812,-2.5961752668552176,-2.6243029477172373,41.33350028270294,0.15700054168701172,1.4185835601030394,0.8203496932983398,-1.186853485443228,2.8275528720399077,-0.18325189607244496,1.8239512826691238,-0.5955649728731096,16.21618486829642,-53.566741087361024,1.0036015893707841,8,-0.0794992446899414,-1.1324994564056396,-3.2854998111724845,-2.7604997158050537,-0.19699954986572443,4,0.05382023731275565,-1.3580816578101313,8.83899974822998,1.4533335367838542,8.984999656677246,1.5507202308719341,9.354999542236328,0.05382023731275565 2883,2009-08-31,8.560000419616701,8.899999618530273,8.199999809265138,8.897000312805176,1277518.0,-0.03820215881871225,3.081649335483502,-10.5313822495082,71.69280494725336,81.71185419555916,0.3978164814234404,-0.6467420239633714,-2.202755963271021,-2.2464999331522044,41.65900612048511,0.6999998092651349,1.3711871360691283,0.39385046958923553,-1.5341467590019775,2.3218476981804486,-0.570148144706371,1.357849083884842,0.9600000381469709,27.692350579430457,-46.20520532136071,0.9639986142956066,8,0.2999997138977033,-0.7925002574920672,-2.8577504158020037,-2.4205005168914813,0.638999938964842,0,0.0994158633687805,-1.4531284924525771,8.899999618530273,-1.3580816578101313,8.83899974822998,1.4533335367838542,8.984999656677246,0.0994158633687805 2884,2009-09-01,8.270000457763674,8.590000152587889,8.199999809265138,8.420000076293945,1108004.0,-0.03387849855572944,-1.6896490489595202,0.44510286668364313,65.83212300019986,79.41585212029726,0.6950681017604001,-0.255649122240154,-1.8622168370277894,-1.9238308191280158,41.837517258079885,0.39000034332275035,1.3022808719140517,0.031350493431093085,-1.789587026789004,1.8522880136511901,-0.8791182666789545,0.9418192535411416,1.2235999870300276,6.034539457457908,-65.46798725642998,0.9104687601100483,9,0.5899996757507306,-0.5025002956390399,-2.4727505445480364,-2.130500555038454,0.9609994888305646,1,0.11463118521761051,3.081649335483502,8.560000419616701,-1.4531284924525771,8.899999618530273,-1.3580816578101313,8.83899974822998,0.11463118521761051 2885,2009-09-02,7.9559998512268075,8.149999618530272,7.802999973297119,8.10099983215332,1066784.0,-0.037968632304257066,1.8559694038739927,0.9666689978764853,43.472483642874835,74.51644925023429,1.0001147530757306,0.146678227847711,-1.505312892613052,-1.581848721642526,41.28503607368861,0.4670004844665545,1.2418182993542413,-0.3339501142501815,-2.0547091881991166,1.3868089596987527,-1.1943296512246482,0.5264294227242861,1.511728580856322,12.269434743488874,-53.33040336542079,0.8603795369744672,9,0.705500364303588,-0.18849968910217374,-2.1139999628067025,-1.8164999485015878,1.631000041961669,2,0.15510303572544837,-1.6896490489595202,8.270000457763674,3.081649335483502,8.560000419616701,-1.4531284924525771,8.899999618530273,0.15510303572544837 2886,2009-09-03,8.295000076293945,8.376999855041504,7.9000000953674325,7.929999828338622,706240.0,0.0426093805186365,-1.2447062625029643,-2.517243420468506,47.13356737326869,70.09759070817164,0.6082911305006018,-0.0916412679574421,-1.7955866137007792,-1.889973427027674,40.855793051204124,0.4769997596740714,1.128314445785172,-0.06184990406036306,-1.664384939805064,1.5406851316843388,-0.8631174219327136,0.7394176138119875,1.1061392174377431,41.908006191570706,-19.557554678320955,0.801267517872351,9,0.3665001392364502,-0.47699975967407227,-2.444000244140625,-2.1555001735687256,1.2930002212524414,3,0.06955993477994449,1.8559694038739927,7.9559998512268075,-1.6896490489595202,8.270000457763674,3.081649335483502,8.560000419616701,0.06955993477994449 2887,2009-09-04,8.520000457763674,8.600000381469728,8.390000343322754,8.390000343322754,691291.0,0.027124819698645997,-2.230766973553928,0.35616445514533474,53.938834613934226,66.31999607070391,0.31270896562568673,-0.21230243792143177,-1.9668228588185466,-2.084184958716687,40.95972905956847,0.305000305175783,1.0381725050444466,0.09000046253204452,-1.3917164007250147,1.5717173257891028,-0.6508579690964851,0.8308588941605741,0.8172132631506326,65.36013822631315,6.105650367154503,0.7408584316285292,9,0.13149952888488592,-0.5730001926422137,-2.632750630378725,-2.380500555038454,1.2739992141723633,4,0.017136138568422776,-1.2447062625029643,8.295000076293945,1.8559694038739927,7.9559998512268075,-1.6896490489595202,8.270000457763674,0.017136138568422776 2888,2009-09-07,8.779999732971191,8.831000328063965,8.58899974822998,8.649999618530272,511290.0,0.03051634521575619,1.0862001636035532,1.0,51.464846448168046,62.38661072498267,-0.04621032997159524,-0.3500588675904712,-2.172377736855667,-2.3133592470322064,41.179280152290325,0.3109998703002912,0.9062835173064343,0.2609997510910027,-1.0646764796184378,1.5866759818004432,-0.40183836426371755,0.923837866445723,0.49584543803842784,95.03885432954539,38.32652788015177,0.6628381153547204,9,-0.1984999179840088,-0.7444994449615479,-2.8277498483657837,-2.6404998302459717,0.8650007247924805,0,-0.008769893695724007,-2.230766973553928,8.520000457763674,-1.2447062625029643,8.295000076293945,1.8559694038739927,7.9559998512268075,-0.008769893695724007 2889,2009-09-08,8.861000061035156,8.899999618530273,8.720000267028809,8.890000343322754,624186.0,0.009225550173969532,6.3470873313999885,-0.22307889814033366,52.812202545010116,59.597021220266036,-0.2287043911499218,-0.28915436765019464,-2.1943876022292494,-2.3582957948920686,41.97931950188738,0.17999935150146484,0.7691214579009191,0.24250006675720215,-0.8385118787053791,1.3235120122197834,-0.2980059059740885,0.7830060394884928,0.35593130206596335,96.44488877780555,41.65073435164885,0.5405059727312905,9,-0.43449997901916504,-0.7904999256134033,-2.714750051498413,-2.7215001583099365,1.010000228881836,1,0.038144712246723556,1.0862001636035532,8.779999732971191,-2.230766973553928,8.520000457763674,-1.2447062625029643,8.295000076293945,0.038144712246723556 2890,2009-09-09,8.89900016784668,8.949999809265137,8.75100040435791,8.880000114440918,620427.0,0.004288467052226075,2.2892644056842455,-0.6551678779308757,47.50795739783483,56.628446892654395,-0.3131136624175177,-0.18552857701996928,-2.172577612924245,-2.361497218166371,43.65685990573951,0.19899940490722656,0.5955431194338701,0.18455016613006592,-0.5778087111895562,0.9469090434496881,-0.19662927252974427,0.5657296047898761,0.2613739396622794,95.14288997002282,41.570027205466154,0.3811794386598109,9,-0.5090000629425049,-0.8285000324249268,-2.691500186920166,-2.75950026512146,1.0780000686645508,2,0.03730753708120149,6.3470873313999885,8.861000061035156,1.0862001636035532,8.779999732971191,-2.230766973553928,8.520000457763674,0.03730753708120149 2891,2009-09-10,8.869999885559082,9.06700038909912,8.75,9.0,856917.0,-0.003258824782628955,1.4015099792287735,-6.842092054409476,44.29727055504682,53.12801005817675,-0.3120711879777325,-0.12181953722150851,-2.075907672177001,-2.2968908851117007,42.884468722183065,0.3170003890991193,0.42045356540600487,0.1295499086380012,-0.6157525437276625,0.874852361003664,-0.24310131754483066,0.5022011348208331,0.23607925658140338,70.90096156284267,20.926336724861343,0.3726512261828315,9,-0.4349997043609619,-0.7994997501373291,-2.5490000247955322,-2.7304999828338623,0.875,3,0.08083427473282345,2.2892644056842455,8.89900016784668,6.3470873313999885,8.861000061035156,1.0862001636035532,8.779999732971191,0.08083427473282345 2892,2009-09-11,9.515000343322754,9.847000122070312,9.0,9.039999961853027,2263117.0,0.0727170762215874,-2.0522510138153827,-3.6538458716942377,52.134052855187775,50.954815381280575,-0.9618034813175971,-0.7223393442314006,-2.6457345304097366,-2.9020613966986026,42.10712518014917,0.9770002365112305,0.3051203539583742,0.7228003263473504,-0.08727339341540485,1.5328740461101047,0.31776346646597275,1.127837186228728,-1.7120003700256348,73.6089284509468,27.510921171291542,0.4050368598813773,9,-0.6900002956390381,-1.2810003757476807,-3.194000482559204,-3.375500440597534,0.24699974060058594,4,0.007672091601642617,1.4015099792287735,8.869999885559082,2.2892644056842455,8.89900016784668,6.3470873313999885,8.861000061035156,0.007672091601642617 2893,2009-09-14,9.43000030517578,9.479999542236328,9.185999870300293,9.479999542236328,827417.0,-0.008933266955331698,10.760166323338675,-0.10526146717154854,51.16352390147711,49.32497103697805,-0.8274287837580268,-0.5750694821229914,-2.4794537636100316,-2.781536648257923,41.28777302718305,0.32900047302246094,0.209777577060569,0.5795502901077256,-0.2384100442235546,1.3975106244390059,0.17057012294208462,0.9885304572733666,-1.5861203289031964,62.99912417653539,20.587994620133173,0.4089801671656404,9,-0.6050002574920637,-1.1960003376007062,-3.1090004444122297,-3.2905004024505597,0.16399955749511896,0,0.03860014368827458,-2.0522510138153827,9.515000343322754,1.4015099792287735,8.869999885559082,2.2892644056842455,8.89900016784668,0.03860014368827458 2894,2009-09-15,9.68299961090088,9.739999771118164,9.5,9.524999618530273,846866.0,0.026829193800369078,-1.3076986561395305,-3.1600480659188976,61.23631626248091,51.29873021693428,-0.959854852892688,-0.7903847905011041,-2.649522523083805,-2.9967961969442456,40.197624133445174,0.3099994659423846,0.10527848351440738,0.7828995943069472,-0.11107118115584136,1.6768703697697358,0.3359142065755538,1.2298849820383406,-1.799057231712343,85.05009180309642,39.435506978243744,0.446985387731394,9,-0.8094995021820086,-1.4489996433258074,-3.356999635696413,-3.543499708175661,-0.3099994659423846,1,-0.003924316292900687,10.760166323338675,9.43000030517578,-2.0522510138153827,9.515000343322754,1.4015099792287735,8.869999885559082,-0.003924316292900687 2895,2009-09-16,9.864999771118164,9.949999809265137,9.729999542236328,9.833000183105467,776194.0,0.01879584504086851,1.1782240855097916,0.20252904783462494,66.32717947348195,53.431353783624644,-0.9416059499574452,-0.9268931873653621,-2.7392547464421835,-3.1365813774315985,39.08916458776388,0.26700019836425604,0.04257557832018932,0.9058497667312615,-0.07937979290383446,1.8910793263663574,0.41323498691371263,1.3984645465488104,-1.9417962370719906,92.91666236188608,40.783355032130636,0.4926147798175482,9,-0.6949996948242188,-1.5794999599456787,-3.5137497186660767,-3.7254998683929443,-0.6370000839233398,2,0.0006082634503850048,-1.3076986561395305,9.68299961090088,10.760166323338675,9.43000030517578,-2.0522510138153827,9.515000343322754,0.0006082634503850048 2896,2009-09-17,9.850000381469727,9.970000267028807,9.510000228881836,9.949999809265137,1028211.0,-0.0015204652809370778,5.571413001273974,-3.125022352029391,65.34239098124655,54.69841560221491,-0.7630790968389558,-0.8939315145077309,-2.6317745292503334,-3.0834964589526646,37.29154318586515,0.4600000381469709,0.029342931124656246,0.8503503561019894,-0.21241562292448535,1.9131163351284641,0.31896736658875113,1.3817333456152276,-1.8457249964147948,87.6288811830279,29.673691857878907,0.5313829895132374,9,-0.570500373840332,-1.1900002956390399,-3.4342503547668457,-3.710500478744507,-0.5920000076293945,3,0.012893385799296109,1.1782240855097916,9.864999771118164,-1.3076986561395305,9.68299961090088,10.760166323338675,9.43000030517578,0.012893385799296109 2897,2009-09-18,9.746999740600586,9.800000190734863,9.564000129699707,9.75,631028.0,-0.010456917449760739,3.582496944557609,0.030002765671342878,70.75898635035419,56.84220892468003,-0.5226915468411004,-0.7866043221018568,-2.431424500482809,-2.948211081674149,35.39677608969819,0.28600025177001953,0.15096033685132326,0.7189997434616089,-0.39312678330257,1.8311262702257878,0.16293648007951944,1.2750630068436983,-1.6247808626272224,71.55606969604096,9.369129074586404,0.5560632633820893,9,-0.40199947357177734,-0.8604996204376221,-2.676999568939207,-3.057499647140501,-0.7340002059936523,4,-0.0002051764742717621,5.571413001273974,9.850000381469727,1.1782240855097916,9.864999771118164,-1.3076986561395305,9.68299961090088,-0.0002051764742717621 2898,2009-09-21,9.50100040435791,9.81999969482422,9.40999984741211,9.739999771118164,512607.0,-0.02523846750687586,1.0551411273456397,79.65956770502225,71.86500378420601,58.959186840146245,-0.18289629656685769,-0.5597751161145297,-2.0942464323798067,-2.6777359258226134,33.011085266519714,0.40999984741211115,0.24018915443421918,0.46695039272308314,-0.6545161240279764,1.5884169094741427,-0.09378286565244665,1.027683651098613,-1.2679146430412196,16.2500872781645,-50.84873689877037,0.5607332583755296,9,-0.14100027084350586,-0.6145002841949463,-2.263500690460205,-2.6615006923675537,-0.7440004348754865,0,0.027470757652606093,3.582496944557609,9.746999740600586,5.571413001273974,9.850000381469727,1.1782240855097916,9.864999771118164,0.027470757652606093 2899,2009-09-22,9.475000381469727,9.67300033569336,9.406999588012695,9.475000381469727,524604.0,-0.0027365563395048698,-2.9117300572197915,-0.0,80.05541274342136,62.57557076743363,-0.06776750611839866,-0.5526590969613867,-1.9771017790672651,-2.627641806647185,31.23133836365703,0.26600074768066406,0.2935580857853459,0.4349503278732296,-0.6949982104345711,1.5648988661810312,-0.13002394128067074,0.99992459702713,-1.1376997498103094,12.078279119639438,-59.396751734012064,0.5649742691539007,9,-0.11500024795532227,-0.5885002613067627,-2.2375006675720215,-2.63550066947937,-1.3540000915527344,1,0.012559311494477532,1.0551411273456397,9.50100040435791,3.582496944557609,9.746999740600586,5.571413001273974,9.850000381469727,0.012559311494477532 2900,2009-09-23,9.947999954223633,10.050000190734863,9.727999687194824,9.727999687194824,1275254.0,0.049920797225396774,-1.9272737518802534,100.0,81.05975787202621,66.66029158043133,-0.4205426426311156,-1.001143101915222,-2.363638205028007,-3.0761548449824065,30.098009710682945,0.5749998092651367,0.3567178853139872,0.8597998857498172,-0.3401734971574264,2.05977326865706,0.2598131942961963,1.4597865772034382,-1.512737344442053,84.13683656291946,8.553226578522114,0.5999866914536215,9,-0.42299985885620117,-1.0214998722076416,-2.542750120162964,-3.00350022315979,-1.25,2,-0.05780054402000756,-2.9117300572197915,9.475000381469727,1.0551411273456397,9.50100040435791,3.582496944557609,9.746999740600586,-0.05780054402000756 2901,2009-09-24,9.619000434875488,9.914999961853027,9.534000396728516,9.90999984741211,739153.0,-0.03307192610193577,1.5315615881072553,-1.3227229969612506,69.87342854905867,68.63133332419477,0.02891665388967901,-0.6437153266267828,-1.947669063617739,-2.7279578617733558,29.10622668663881,0.4139995574951172,0.4075677997415905,0.49180033206939733,-0.7246591330922882,1.7082597972310838,-0.11642940051144635,1.100030064650241,-1.0545588186176467,32.9705518105705,-42.09253634200343,0.6082297325808431,9,-0.0010004043579101562,-0.6925003528594971,-2.1687506437301636,-2.654500722885132,-1.0710000991821271,3,-0.0406487919745816,-1.9272737518802534,9.947999954223633,-2.9117300572197915,9.475000381469727,1.0551411273456397,9.50100040435791,-0.0406487919745816 2902,2009-09-25,9.378999710083008,9.699999809265137,9.25,9.621999740600586,898109.0,-0.02495069278948292,1.2556371928046617,0.8350533370475364,60.9107468503558,69.71435809629241,0.2766942689363532,-0.38576766434131926,-1.6222102364156665,-2.4789019715525615,27.783905492807353,0.4499998092651367,0.4759570315842261,0.22784960269927979,-0.9886367674924905,1.444335972891051,-0.38039358239660537,0.8360927877951649,-0.6957134078670038,16.124959915885945,-54.08103438351008,0.6082431850958855,9,0.27100038528442383,-0.4524996280670166,-1.6739999055862418,-2.204499959945677,-1.0069999694824219,4,-0.012901091799010667,1.5315615881072553,9.619000434875488,-1.9272737518802534,9.947999954223633,-2.9117300572197915,9.475000381469727,-0.012901091799010667 2903,2009-09-28,9.41100025177002,9.449999809265137,9.081000328063963,9.324999809265137,694723.0,0.003411935459664228,3.500005815103007,-0.3539112415817648,60.20029989801768,69.59924516690761,0.27012127584890955,-0.36969919701746434,-1.5681985169035588,-2.494080745836536,28.12838585024764,0.36899948120117365,0.5651115372460929,0.21730015277862513,-0.9713381464679856,1.4059384520252358,-0.3770189968446793,0.8116193024019296,-0.618376838472507,34.055724507169906,-31.475002023370088,0.5943191496233051,9,0.15450000762939453,-0.4845001697540283,-1.6970005035400382,-2.2365005016326887,-1.1360006332397479,0,-0.04229101121193046,1.2556371928046617,9.378999710083008,1.5315615881072553,9.619000434875488,-1.9272737518802534,9.947999954223633,-0.04229101121193046 2904,2009-09-29,9.218000411987305,9.539999961853027,9.121999740600586,9.539999961853027,987356.0,-0.020507898695084514,1.5962782955861403,-3.744161547162279,55.59453284673974,68.40672887504736,0.43608319904724446,-0.10755022626659105,-1.2946203533717124,-2.280244856603245,28.546934837933335,0.4180002212524414,0.5779698150955515,-0.02309968471527135,-1.1293997356596162,1.0832003662290735,-0.5762497101874438,0.530050340756901,-0.32478685649480354,14.138297558239255,-45.678453858217196,0.5531500254721727,9,0.3474998474121094,-0.2915003299713135,-1.3977502584457397,-1.943500280380249,-0.14900016784668146,1,-0.05001089410946269,3.500005815103007,9.41100025177002,1.2556371928046617,9.378999710083008,1.5315615881072553,9.619000434875488,-0.05001089410946269 2905,2009-09-30,9.1899995803833,9.312999725341797,9.100000381469727,9.210000038146973,709904.0,-0.0030376253365741457,-1.130005626710663,0.062113309698762886,55.6140289823259,67.32579976405617,0.4003690796334922,0.01859210254161603,-1.1898955176881802,-2.2241261554752727,29.9814999040937,0.2129993438720703,0.6010254737083631,-0.11280050277709996,-1.0405612385144636,0.8149602329602637,-0.5766808706457827,0.35107986509158273,-0.20424309407141017,13.069460453373038,-43.47204895392656,0.46388036786868214,9,0.3755006790161133,-0.26349949836730957,-1.1774994134902954,-1.9154994487762451,-0.3399991989135742,2,-0.11632201733155267,1.5962782955861403,9.218000411987305,3.500005815103007,9.41100025177002,1.2556371928046617,9.378999710083008,-0.11632201733155267 2906,2009-10-01,8.871999740600586,9.25,8.800000190734863,9.149999618530273,906235.0,-0.034602813308229896,-1.1327056845454668,13.899675758153728,37.25722031315147,63.60338131547809,0.6314544674797524,0.40268139654513924,-0.8017982816380211,-1.8852085400631076,30.77930710658199,0.4499998092651367,0.5575587496989343,-0.4596503257751472,-1.285775914400789,0.3664752628504946,-0.8727131200879672,-0.04658753146232719,1.1780004501342773,7.999953375902546,-44.46662319855851,0.4130627943128208,10,0.5530004501342773,0.05450034141540527,-0.6537495851516724,-1.5974996089935303,-0.09200000762939453,3,-0.019612239795351316,-1.130005626710663,9.1899995803833,1.5962782955861403,9.218000411987305,3.500005815103007,9.41100025177002,-0.019612239795351316 2907,2009-10-02,8.666000366210938,8.763999938964844,8.352999687194824,8.670000076293945,781116.0,-0.02321904648474471,3.2812652116467818,0.014387452659311708,35.552189880805145,59.56862421510021,0.7464897313777499,0.6536948135474745,-0.5298415386991202,-1.6623106641379,30.976729279765337,0.5190000534057617,0.4692929575719429,-0.6729496955871586,-1.470979533621966,0.12508014244764887,-1.0719646146045623,-0.27393477656975485,1.3589998245239254,26.369048575514597,-23.742205392884273,0.39901491901740344,10,0.5354995727539062,0.2604997158050537,-0.4182502031326294,-1.3915002346038818,0.5879993438720703,4,-0.01361643497935483,-1.1327056845454668,8.871999740600586,-1.130005626710663,9.1899995803833,1.5962782955861403,9.218000411987305,-0.01361643497935483 2908,2009-10-05,8.703000068664549,8.850000381469727,8.564000129699707,8.640000343322754,395307.0,0.004269524681521419,-1.6604655701637656,-15.751072961372946,29.818786131027238,53.9867768137231,0.6530664956969634,0.6436299566970121,-0.5010605591483586,-1.6884120176777335,30.744530257926804,0.28600025177001953,0.3797879347253712,-0.632100009918215,-1.4421364850718152,0.1779364652353852,-1.0371182474950142,-0.2270817723414158,1.2551201019287124,29.486124724824304,-15.536164564547295,0.4050182375767999,10,0.49849987030029475,0.2235000133514422,-0.4089998006820661,-1.4284999370574933,0.3470001220703143,0,-0.038032899626847194,3.2812652116467818,8.666000366210938,-1.1327056845454668,8.871999740600586,-1.130005626710663,9.1899995803833,-0.038032899626847194 2909,2009-10-06,9.199000358581543,9.239999771118164,8.770000457763674,8.836999893188477,820615.0,0.056991874756253225,1.1171174073763739,5.746064184075245,37.85558892527289,49.18631359741717,0.12717187625017345,0.18366684056456606,-0.9177127517496633,-2.173504952584228,30.65990485623796,0.5369997024536151,0.28792463058313267,-0.15299973487853968,-0.9350073778234496,0.6290079080663702,-0.5440035563509955,0.23800408659391614,0.6949149926757805,88.12506643434102,47.130299179221026,0.3910038214724552,10,-0.06500053405761719,-0.27250027656555176,-0.8852502107620239,-1.9245002269744873,-0.044000625610349786,1,-0.10044577715330683,-1.6604655701637656,8.703000068664549,3.2812652116467818,8.666000366210938,-1.1327056845454668,8.871999740600586,-0.10044577715330683 2910,2009-10-07,9.230999946594238,9.300000190734863,9.020999908447266,9.286999702453613,832516.0,0.0034785940608039745,5.804824153330852,-0.1546952592963368,38.78215885747114,45.73172807612967,-0.019254799428733094,0.18742448962560587,-0.8680662829280408,-2.1941886063670832,30.526107198874936,0.27900028228759766,0.20691331894088805,-0.13760013580322195,-0.892753196620987,0.6175529250145431,-0.5151766662121045,0.23997639460566056,0.6012787781005855,92.71381125113545,55.23780786901179,0.37757653040888217,10,-0.2045001983642578,-0.30449986457824707,-0.9172497987747192,-1.9564998149871826,-0.14599990844726562,2,-0.017549529129115005,1.1171174073763739,9.199000358581543,-1.6604655701637656,8.703000068664549,3.2812652116467818,8.666000366210938,-0.017549529129115005 2911,2009-10-08,9.586999893188477,9.586999893188477,9.399999618530273,9.399999618530273,1090415.0,0.038565696961745166,1.0,-3.339305177111717,47.34395926935608,44.22430723379636,-0.42496052773723036,-0.11816375300660198,-1.147528704516649,-2.5371027610421564,30.369384613927693,0.3559999465942383,0.11422059566761789,0.18254981040954554,-0.5403258155697142,0.9054254363888052,-0.1788880025800843,0.5439876233991754,0.1861076700063471,100.0,64.07401520045025,0.36143781298963,10,-0.6170001029968262,-0.6119997501373291,-1.372499704360962,-2.312499761581421,-0.37599945068359375,3,-0.07687488473243698,5.804824153330852,9.230999946594238,1.1171174073763739,9.199000358581543,-1.6604655701637656,8.703000068664549,-0.07687488473243698 2912,2009-10-09,9.588000297546387,9.600000381469727,9.491000175476074,9.600000381469727,578924.0,0.00010435009586484689,17.16657394897878,-0.06417147753003814,51.57209770421967,43.265618101152135,-0.43940453026413095,-0.11954384779607707,-1.0733033389362507,-2.523154257739563,29.113978112037575,0.10900020599365234,-0.029098175943781612,0.17990021705627512,-0.5460563471199116,0.9058567812324618,-0.18307806503181823,0.5428784991443685,0.1283029506084361,98.84169102248407,57.93066718860335,0.3629782820880933,10,-0.6115002632141113,-0.38650035858154297,-1.3482500314712524,-2.313500165939331,-0.018000602722166192,4,-0.0842720629432987,1.0,9.586999893188477,5.804824153330852,9.230999946594238,1.1171174073763739,9.199000358581543,-0.0842720629432987 2913,2009-10-12,9.793999671936037,9.8100004196167,9.649999618530273,9.649999618530273,435674.0,0.021485123904550374,-1.2222325242557701,-11.999920527696245,55.41227246676785,43.24536694782193,-0.6541532803847776,-0.3129185874394711,-1.2101259739384407,-2.711689482767243,27.919747958721096,0.2220001220703125,-0.11580501515890695,0.36769962310791193,-0.3785366214055781,1.113935867621402,-0.005418499148833078,0.7408177453646569,-1.4409999847412127,98.461466512734,51.676604895633616,0.373118122256745,10,-0.7124996185302752,-0.5924997329711932,-1.4947495460510272,-2.5194995403289813,-0.38899993896484375,0,-0.05513579537891533,17.16657394897878,9.588000297546387,1.0,9.586999893188477,5.804824153330852,9.230999946594238,-0.05513579537891533 2914,2009-10-13,9.645000457763672,9.800000190734863,9.501999855041504,9.795000076293944,669633.0,-0.015213316230682672,2.7250077486112105,-1.0416636312460426,44.22417861456494,41.97982801807071,-0.48971291646950554,-0.17593227828224656,-0.9919327585371356,-2.546745535365397,26.214226532418827,0.2980003356933594,-0.16060237098475305,0.22060036659240723,-0.5230730955484724,0.9642738287332868,-0.15123636447803257,0.592437097662847,-1.2628607559204106,79.08747085493403,35.49781987003601,0.37183673107043985,10,-0.5635004043579102,-0.4435005187988281,-1.3365004062652588,-2.370500326156616,-0.1770000457763672,1,-0.06169001957380593,-1.2222325242557701,9.793999671936037,17.16657394897878,9.588000297546387,1.0,9.586999893188477,-0.06169001957380593 2915,2009-10-14,9.871000289916992,9.949999809265137,9.739999771118164,9.789999961853027,860543.0,0.02343181144915385,-1.3204333141896698,-0.5400035603931755,54.99999810778868,43.9512477730304,-0.6805177358482162,-0.4231548882580576,-1.1482319815069246,-2.7558514979955575,24.276694420475387,0.30499935150146484,-0.20103686929183695,0.4463001728057865,-0.2981261900477623,1.1907265356593353,0.07408699137901209,0.8185133542325609,-1.4603033737182614,85.63645600875299,39.022138302628434,0.3722131814267748,10,-0.7195005416870117,-0.6695003509521484,-1.6225001811981201,-2.5965001583099365,-0.6210002899169922,2,-0.072535764959624,2.7250077486112105,9.645000457763672,-1.2222325242557701,9.793999671936037,17.16657394897878,9.588000297546387,-0.072535764959624 2916,2009-10-15,9.97700023651123,10.100000381469727,9.8100004196167,9.90999984741211,948941.0,0.010738521272511292,-1.172290503591469,0.8271619473715194,62.531451084595254,46.94894346234041,-0.6853628315580913,-0.5472081310256165,-1.1827329369770219,-2.841295589005437,22.98063312168617,0.28999996185302734,-0.21017403308499816,0.5459501266479485,-0.21571827129184307,1.30761852458774,0.16511592767805183,0.9267843256178452,-1.5047312045898433,79.80293869395207,28.12025082758923,0.3808341989698959,10,-0.6449999809265137,-0.7505002021789551,-1.7467501163482666,-2.702500104904175,-0.7899999618530273,3,-0.08940565071853435,-1.3204333141896698,9.871000289916992,2.7250077486112105,9.645000457763672,-1.2222325242557701,9.793999671936037,-0.08940565071853435 2917,2009-10-16,9.744999885559082,10.100000381469727,9.678000450134276,10.0,453816.0,-0.02325351763580541,-1.1696711163412046,-3.8059497544658742,56.457846538742935,49.90883906319771,-0.3176106667890899,-0.33240801808115883,-0.8836791093453087,-2.5906781265675862,21.486506384476222,0.421999931335451,-0.22154606067718063,0.3140497684478767,-0.4474444894039511,1.0755440262997045,-0.06669736047803632,0.6947968973737897,-1.1750669726647942,40.63542083633018,-12.728501851450943,0.3807471289259135,10,-0.3099994659423828,-0.5184998512268066,-1.4922497272491455,-2.4704997539520264,-0.44900035858154297,4,-0.054797275456670014,-1.172290503591469,9.97700023651123,-1.3204333141896698,9.871000289916992,2.7250077486112105,9.645000457763672,-0.054797275456670014 2918,2009-10-19,9.76200008392334,9.92199993133545,9.6899995803833,9.729999542236328,366047.0,0.0017445047269266656,-3.1428461951107365,-0.12549226402181107,61.28630542838791,52.512252007988266,-0.1884071967744223,-0.3466237911554657,-0.8302082231388113,-2.593084483379686,20.372970088857457,0.23200035095214844,-0.14491342165309717,0.31799998283386266,-0.4573682004954982,1.0933681661632235,-0.06968410883081688,0.7056840744985422,-1.1002631229145265,43.47826086956522,-14.234107175109457,0.38768409166468015,10,-0.20149993896484375,-0.5355000495910645,-1.2325000762939453,-2.324000120162964,-0.6099996566772461,0,-0.019668140488476094,-1.1696711163412046,9.744999885559082,-1.172290503591469,9.97700023651123,-1.3204333141896698,9.871000289916992,-0.019668140488476094 2919,2009-10-20,9.593999862670898,9.899999618530273,9.531000137329102,9.800000190734863,426267.0,-0.017209610715852586,-1.2228899223559218,-6.43740128147817,57.9215794951656,54.638854301065436,0.0463950074735191,-0.17839787171212151,-0.5880774356124601,-2.411319174104107,19.051050137961195,0.3689994812011719,-0.04090425423300559,0.14404978752136266,-0.6341412336677603,0.9222408087104856,-0.24504572307319883,0.5331452981159241,-0.8459670964344301,11.072003218020917,-50.12745415124676,0.3890955105945617,10,0.15600013732910156,-0.36749982833862305,-1.064499855041504,-2.1559998989105225,-0.4930000305175781,1,-0.01969982618355892,-3.1428461951107365,9.76200008392334,-1.1696711163412046,9.744999885559082,-1.172290503591469,9.97700023651123,-0.01969982618355892 2920,2009-10-21,9.373000144958496,9.592000007629396,9.255000114440918,9.576000213623047,544915.0,-0.02303520125868308,1.8680883874763834,0.9854356571777766,60.21200122076623,56.06863674011101,0.32369580122012565,-0.002829486818452409,-0.29750071600538774,-2.1746659658825758,16.87185831921424,0.33899974822998047,0.07832792554152945,-0.048199939727783914,-0.7905783907549324,0.6941785112993646,-0.4193891652413573,0.32298928578578945,-0.5438493218080325,13.964496240041443,-51.735129351775385,0.371189225513574,10,0.30450010299682617,-0.1465001106262207,-0.8192501068115234,-1.9350001811981201,-0.6090002059936523,2,0.010135523904788002,-1.2228899223559218,9.593999862670898,-3.1428461951107365,9.76200008392334,-1.1696711163412046,9.744999885559082,0.010135523904788002 2921,2009-10-22,9.227999687194824,9.329999923706056,9.164999961853027,9.25100040435791,397321.0,-0.01547001552556937,-1.2147620937288222,0.11330398710895843,61.747481154759605,57.19923490128211,0.460883552978153,0.1173951531708397,-0.1273396108669278,-2.0107044836900334,15.08056963944977,0.20800018310546875,0.14481348058553323,-0.17365036010742152,-0.9146887094853344,0.5673879892704914,-0.544169534796378,0.19686881458153493,-0.3225978905452056,6.737935515325591,-61.29558263104522,0.3705191746889566,10,0.40450048446655273,-0.0014996528625488281,-0.5002497434616089,-1.7384998798370361,-0.4609994888305664,3,0.002384082526108555,1.8680883874763834,9.373000144958496,-1.2228899223559218,9.593999862670898,-3.1428461951107365,9.76200008392334,0.002384082526108555 2922,2009-10-23,9.258000373840332,9.449999809265137,9.239999771118164,9.449999809265137,210195.0,0.0032510498117093167,1.1875068297189633,8.347541255493821,61.63522540700098,57.89067411686357,0.4237069418765511,0.08207261632944451,-0.13550318418131724,-2.022558764429709,14.084072723085288,0.2220001220703125,0.21128161417876612,-0.13759970664978027,-0.8813872918297854,0.6061878785302248,-0.5094934992397828,0.23429408594022227,-0.2809226621015064,12.285391774968128,-58.119792844720116,0.37189379259000255,10,0.3744997978210449,-0.03150033950805664,-0.2882503271102905,-1.758500337600708,-0.6170005798339844,4,-0.0076690533932952665,-1.2147620937288222,9.227999687194824,1.8680883874763834,9.373000144958496,-1.2228899223559218,9.593999862670898,-0.0076690533932952665 2923,2009-10-26,9.012999534606934,9.380000114440918,8.951000213623047,9.300000190734863,424114.0,-0.026463688630395832,-1.0875943234237662,1.4947994794512383,45.64196916245618,58.048206399962595,0.6104698306899241,0.31170889558817905,0.1358691984085283,-1.7577140057131153,13.379857039261314,0.4289999008178711,0.21866424579961397,-0.3627005100250251,-1.1257995448152052,0.4003985247651549,-0.7442500274201151,0.018849007370064896,1.087000846862793,6.533125380615779,-59.08471629809262,0.38154951739509,10,0.5125007629394531,0.2135004997253418,0.10275065898895264,-1.5134994983673096,0.0710000991821289,0,0.03139909097786808,1.1875068297189633,9.258000373840332,-1.2147620937288222,9.227999687194824,1.8680883874763834,9.373000144958496,0.03139909097786808 2924,2009-10-27,8.756999969482424,9.06999969482422,8.729999542236326,9.0,680494.0,-0.02840337050296704,-1.2895564945990692,0.8466880661389841,39.94911311956966,56.37588584571604,0.8127267527702084,0.5601181953814187,0.40210820180088724,-1.4833173618398092,12.651282987612882,0.3400001525878942,0.20289472288023624,-0.5956500530242899,-1.405239317140543,0.21393921109196334,-1.0004446850824174,-0.19085542096616237,1.32002040863037,3.13229845343357,-56.61845672130321,0.4047946320581268,10,0.6579999923706037,0.46950006484985174,0.36625015735626043,-1.2574999332427996,0.6529998779296857,1,0.045106824156699865,-1.0875943234237662,9.012999534606934,1.1875068297189633,9.258000373840332,-1.2147620937288222,9.227999687194824,0.045106824156699865 2925,2009-10-28,8.121000289916992,8.699999809265138,8.100000381469728,8.699999809265138,1040556.0,-0.07262757585723978,1.0725386040765779,2.382713772154308,22.213810994655404,51.89614805794494,1.3123959005919712,1.172014631634383,1.0413614763336803,-0.8328792180736695,12.354231098274957,0.6569995880126953,0.1369329704750104,-1.1781997680664062,-2.156563935766002,-0.1998356003668107,-1.667381851916204,-0.6890176842166085,1.9021392547607423,1.5555494331991948,-50.910277692214315,0.48918208384979744,10,0.9790000915527344,0.9790000915527344,1.002249836921692,-0.6215002536773682,1.2789993286132812,2,0.12067473306867038,-1.2895564945990692,8.756999969482424,-1.0875943234237662,9.012999534606934,1.1875068297189633,9.258000373840332,0.12067473306867038 2926,2009-10-29,8.697999954223633,8.753000259399414,7.817999839782715,8.01200008392334,1140986.0,0.07105031938282802,1.34924586691459,-1.1848021412394445,36.15431840321556,49.640200487330794,0.5977505173660607,0.6127257292038895,0.462910577396098,-1.3937269316140126,12.983269661865931,0.9350004196166992,0.1289765749467886,-0.5925001144409183,-1.5897712088030644,0.4047709799212278,-1.0911356616219923,-0.09386456725984438,1.209751240661621,53.92157664806846,7.019520786229414,0.4986355471810733,10,0.17199993133544922,0.2610001564025879,0.5277501344680786,-1.0329997539520264,0.8680000305175799,3,0.007587949538808925,1.0725386040765779,8.121000289916992,-1.2895564945990692,8.756999969482424,-1.0875943234237662,9.012999534606934,0.007587949538808925 2927,2009-10-30,8.548000335693361,8.90999984741211,8.46399974822998,8.831000328063965,584993.0,-0.01724529999076785,1.0226806308537026,-0.4125365100240061,30.27233471733885,46.194203741658676,0.6259219915312588,0.7941482047816741,0.6051727112865706,-1.2276449396475018,14.191647674073366,0.4460000991821289,0.060407206452518736,-0.7365997314453114,-1.7506816905618034,0.2774822276711806,-1.2436407110035574,-0.22955875188706543,1.1925707507836893,46.734978716337615,6.092329595140107,0.5070409795582463,10,0.310999393463133,0.41099977493285955,0.7242497205734235,-0.8330001831054705,1.1219997406005824,4,0.025620011004963583,1.34924586691459,8.697999954223633,1.0725386040765779,8.121000289916992,-1.2895564945990692,8.756999969482424,0.025620011004963583 2928,2009-11-02,8.371999740600586,8.644000053405763,8.218999862670897,8.392999649047853,773262.0,-0.020589680414243805,-1.5993922142765418,0.0742046254890597,30.01569594540375,43.09355001390736,0.6526488175016549,0.9950988655976012,0.7647835712048412,-1.0309933015594073,15.737912630429413,0.42500019073486683,-0.0515689337975207,-0.8960503101348873,-1.9596908589343744,0.16759023866459977,-1.427870584534631,-0.3642300357351438,1.2147656461409184,44.24919847930055,8.119691932540839,0.5318202743997432,11,0.33300018310546875,0.5870003700256348,0.9162503480911255,-0.5674996376037598,1.119999885559082,0,0.03213091994033723,1.0226806308537026,8.548000335693361,1.34924586691459,8.697999954223633,1.0725386040765779,8.121000289916992,0.03213091994033723 2929,2009-11-03,8.274999618530272,8.348999977111816,8.0,8.348999977111816,429003.0,-0.011586254786882688,8.432386107352277,3.5238419618526478,23.88743778183462,39.05748740958162,0.6066705686002241,1.0744114841406933,0.8447348538468322,-0.9103594057687037,16.69350177350356,0.37199974060058594,-0.14290648760493063,-0.9468503952026381,-2.0996516254811564,0.20595083507588008,-1.5232510103418964,-0.3704497800633799,1.170264524454529,41.84979629621527,11.487597639025871,0.576400615139259,11,0.3590002059936541,0.684000492095949,0.971000552177431,-0.4524996280670148,1.0860004425048846,1,0.09776435680397988,-1.5993922142765418,8.371999740600586,1.0226806308537026,8.548000335693361,1.34924586691459,8.697999954223633,0.09776435680397988 2930,2009-11-04,9.069000244140623,9.130000114440918,8.319999694824219,8.439999580383299,814065.0,0.09595174165716447,1.1571237909231993,-8.499967781429012,37.8739393118113,36.404871649254034,-0.2626028294425584,0.28211620999933906,0.054488262429593703,-1.6686680605319903,16.956604971092755,0.8550004959106463,-0.23880170646077659,-0.14474978446960662,-1.2995551086090398,1.0100555396698265,-0.7221524465393223,0.43265287760010906,0.2460827545880111,95.35062061506152,68.29939535980665,0.5774026620697165,11,-0.43500041961669744,-0.11000013351440252,0.1769999265670794,-1.2340002059936506,0.3059997558593768,2,0.03760057273036255,8.432386107352277,8.274999618530272,-1.5993922142765418,8.371999740600586,1.0226806308537026,8.548000335693361,0.03760057273036255 2931,2009-11-05,8.850000381469727,9.100000381469727,8.543999671936035,9.100000381469727,1390727.0,-0.02414818136237118,3.4480056762695312,-0.397455860390718,38.00590914818854,33.77939206494154,-0.11494906398425897,0.4670150186445454,0.2794814953373379,-1.4113745792254182,16.711696511955985,0.5560007095336914,-0.32737181435994955,-0.3268996715545658,-1.47858701760609,0.8247876744969584,-0.9027433445803279,0.24894400147119633,0.345315964543234,75.22126507839117,47.82751296023551,0.5758436730257623,11,-0.25100040435791016,0.10899972915649414,0.3959997892379761,-0.9950003623962402,0.36499977111816406,3,0.06214680376874826,1.1571237909231993,9.069000244140623,8.432386107352277,8.274999618530272,-1.5993922142765418,8.371999740600586,0.06214680376874826 2932,2009-11-06,8.779999732971191,9.050000190734863,8.699999809265138,9.0,824851.0,-0.007909677455506525,1.187497951094477,0.8800010681152344,37.02431615998129,32.82187506466655,-0.13397192036481087,0.4989605218351052,0.3528191617265044,-1.3048230469623832,16.43049165341618,0.3500003814697248,-0.41495883949778367,-0.3565002918243412,-1.504148320291046,0.7911477366423636,-0.9303243060576936,0.2173237224090112,0.35000038146972656,69.02651805102748,41.86349500833676,0.5738240142333524,11,-0.305999755859375,0.1790003776550293,0.39575040340423584,-0.8439996242523193,0.6040000915527344,4,0.08952167148916712,3.4480056762695312,8.850000381469727,1.1571237909231993,9.069000244140623,8.432386107352277,8.274999618530272,0.08952167148916712 2933,2009-11-09,9.253999710083008,9.28600025177002,8.850000381469727,8.899999618530273,621290.0,0.05398633160908006,1.0861179176191975,-1.60908937217962,45.84352101043724,33.47680927476295,-0.637199228452138,-0.01851863480073135,-0.101306206919336,-1.7363026297292405,15.589139025193802,0.5060005187988281,-0.49024953253857717,0.1444996833801273,-0.9627136397656244,1.251713006525879,-0.40910697819274766,0.6981063449530023,-1.435999870300293,97.5116224399671,65.49124604657683,0.5536066615728755,11,-0.7019996643066406,-0.2949995994567871,-0.18999969959259033,-1.2684996128082275,0.5419998168945312,0,0.044953574588690426,1.187497951094477,8.779999732971191,3.4480056762695312,8.850000381469727,1.1571237909231993,9.069000244140623,0.044953574588690426 2934,2009-11-10,9.050000190734863,9.3100004196167,9.029999732971193,9.300000190734863,435529.0,-0.02204447003881682,1.0740756439056651,-0.7062145066218386,46.034866111024215,36.12359317658171,-0.4327780571417925,0.14611057519442738,0.12995619591844232,-1.4908406645262238,15.075728489726375,0.28000068664550604,-0.5780192554640085,-0.029749822616576438,-1.1079749364953901,1.0484752912622373,-0.5688623795559842,0.5093627343228313,-1.2026403427124022,73.73736984522552,37.804107589347545,0.5391125569394069,11,-0.48600006103515625,-0.09100008010864258,0.0139998197555542,-1.0175001621246338,0.6499996185302734,1,0.048839715592195354,1.0861179176191975,9.253999710083008,1.187497951094477,8.779999732971191,3.4480056762695312,8.850000381469727,0.048839715592195354 2935,2009-11-11,9.154999732971193,9.199999809265137,9.050000190734863,9.079999923706056,329878.0,0.01160215911860707,-1.2222285015929395,-0.2999992370605469,49.094967305980674,37.56144305466672,-0.41982976111995285,-0.01610603749937134,0.06412446940362493,-1.5558371361459145,14.263559440666707,0.14999961853027344,-0.6033880452900338,0.11104974746704244,-0.9021429460264301,1.124242440960515,-0.3955465992796938,0.6176460942137787,-1.2491342620849624,79.76494316554847,38.480581438408876,0.5065963467467363,11,-0.4999995231628436,-0.19599962234497248,-0.12474977970123469,-1.1224997043609637,0.5920000076293928,2,0.02250140186482641,1.0740756439056651,9.050000190734863,1.0861179176191975,9.253999710083008,1.187497951094477,8.779999732971191,0.02250140186482641 2936,2009-11-12,9.085000038146973,9.156000137329102,9.019000053405762,9.071000099182127,217676.0,-0.007646061918726299,-1.3220347202017264,0.18666632758162663,47.876254141447255,39.517434101789874,-0.32314300119912787,-0.017243228445138925,0.16235747038352422,-1.445340312638666,13.167827987927621,0.13700008392333984,-0.5941575762932061,0.0856500625610348,-0.8282745491437993,0.9995746742658689,-0.37131224329138135,0.542612368413451,-1.1229691693115234,63.114728468869494,17.411930652630723,0.45696230585241676,11,-0.42999982833862305,-0.12599992752075195,-0.10850012302398682,-1.0525000095367432,0.5939998626709002,3,0.03192074415358803,-1.2222285015929395,9.154999732971193,1.0740756439056651,9.050000190734863,1.0861179176191975,9.253999710083008,0.03192074415358803 2937,2009-11-13,9.211000442504883,9.22599983215332,9.072999954223633,9.119999885559082,312357.0,0.013869059309724596,1.5289374748772433,6.500068119890184,52.503805411825034,42.016112931392236,-0.38577494784019706,-0.19531464222673023,0.0593830729553666,-1.528997210340921,12.321278900037491,0.1529998779296875,-0.4672542347697295,0.23835043907165598,-0.612905078517592,1.089605956660904,-0.18727731972296802,0.66397819786628,-1.1950507916381827,78.47826763001586,26.671522384527435,0.42562775879462394,11,-0.5560002326965332,-0.2520003318786621,-0.2385004758834839,-1.1785004138946533,0.603999137878418,4,0.00043423188479629893,-1.3220347202017264,9.085000038146973,-1.2222285015929395,9.154999732971193,1.0740756439056651,9.050000190734863,0.00043423188479629893 2938,2009-11-16,9.56999969482422,9.619999885559082,9.298999786376953,9.298999786376953,730914.0,0.03897505537647228,-1.3690052223363973,2.978002745726851,60.019717578827986,46.03081068661372,-0.6224210651795214,-0.6002086119319454,-0.28032565949442123,-1.8448439961264205,11.625414711297163,0.4089994430541992,-0.4027738058397059,0.6069497108459494,-0.2104828151109892,1.424382236802888,0.1982334478674801,1.0156659738244187,-1.5022880132075205,91.68049838621153,32.32395827765177,0.4087162629784695,11,-0.5999999046325701,-0.6109995841979998,-0.48099970817566096,-1.4869995117187518,0.3690004348754865,0,-0.019435723744159583,1.5289374748772433,9.211000442504883,-1.3220347202017264,9.085000038146973,-1.2222285015929395,9.154999732971193,-0.019435723744159583 2939,2009-11-17,9.404999732971193,9.609999656677246,9.362000465393066,9.58899974822998,1117475.0,-0.017241375874052056,1.1946847386677244,-0.6789670753508428,67.90295072619944,49.367367510434626,-0.313211431297713,-0.4744177056230914,-0.10016604519836747,-1.6359834770136459,11.342592194061154,0.2479991912841797,-0.3026811087157242,0.45139975547790634,-0.3392517370601311,1.2420512480159438,0.0560740092088885,0.8467255017469242,-1.2441507591179501,64.22625413761506,-2.3408575164695833,0.3953257462690186,11,-0.3229999542236346,-0.4459996223449725,-0.26349973678589045,-1.1929996013641375,0.6900005340576136,1,0.041573610325114085,-1.3690052223363973,9.56999969482422,1.5289374748772433,9.211000442504883,-1.3220347202017264,9.085000038146973,0.041573610325114085 2940,2009-11-18,9.468000411987305,9.5600004196167,9.401000022888184,9.5,330140.0,0.006698636980844386,1.0921046027204737,0.17391078999471501,62.53255747966766,52.09255065837675,-0.35052313681332414,-0.5585746980163897,-0.14818748362864298,-1.6547271180871572,11.770205649658216,0.15900039672851562,-0.17731790618945809,0.5096504211425774,-0.29266550581689543,1.3119663481020503,0.10849245766284099,0.9108083846223138,-1.2196023834317113,74.7088991643843,6.271960333403939,0.40115796347973637,11,-0.3080005645751953,-0.509000301361084,-0.32650041580200195,-1.1675002574920654,0.5619993209838885,2,0.024503526318408353,1.1946847386677244,9.404999732971193,-1.3690052223363973,9.56999969482422,1.5289374748772433,9.211000442504883,0.024503526318408353 2941,2009-11-19,9.25,9.489999771118164,9.210000038146973,9.420000076293944,490287.0,-0.023024968578507554,-1.2399978637695312,5.312570781426898,61.17833398632657,54.776330416859565,-0.07802050733696042,-0.35715298842533727,0.08350273341473269,-1.3898391183246055,12.271581949974014,0.2799997329711914,-0.018669715610027282,0.29054999351501465,-0.513381280061262,1.0944812670912913,-0.11141564327312281,0.6925156303031521,-0.9193058600241972,32.35833052926316,-37.219990811326966,0.4019656367881381,11,-0.014999866485595703,-0.2909998893737793,-0.07350015640258789,-0.9144999980926514,0.7749996185302734,3,0.05372970168654989,1.0921046027204737,9.468000411987305,1.1946847386677244,9.404999732971193,-1.3690052223363973,9.56999969482422,0.05372970168654989 2942,2009-11-20,9.187000274658203,9.40999984741211,9.020000457763672,9.20300006866455,452043.0,-0.006810781118032128,-1.2285715842736122,0.0941163930931581,63.462180690854545,56.73395927023927,0.0545166501708394,-0.31594374173990936,0.13894898175810333,-1.2805287167994397,12.527272601674234,0.3899993896484375,0.04408421917580796,0.2311002731323235,-0.5678919660770543,1.0300925123417013,-0.16839584647236627,0.6305963927370133,-0.778947789947404,27.83332935968656,-43.092160681275274,0.39949611960468895,11,0.13249969482421875,-0.22800016403198242,0.09224987030029297,-0.8265001773834229,0.8829994201660174,4,0.05355389261463528,-1.2399978637695312,9.25,1.0921046027204737,9.468000411987305,1.1946847386677244,9.404999732971193,0.05355389261463528 2943,2009-11-23,9.295999526977539,9.359000205993652,9.239999771118164,9.25,342698.0,0.011864509530929768,-2.6060746178077046,-2.8750074506765215,66.7982898505063,59.04100635240394,-0.053527374583570264,-0.4244142067948644,0.02624732146582609,-1.339366963985455,13.07036115545483,0.17199993133544922,0.12956372494723922,0.3259495258331295,-0.48719883542829123,1.1390978870945503,-0.08062465479758174,0.7325237064638408,-0.8152301982158434,46.779566772648586,-26.67443038104117,0.4065741806307108,11,0.023500442504882812,-0.42599964141845703,0.03475069999694824,-0.9354994297027588,0.7840003967285174,0,0.055830473301939465,-1.2285715842736122,9.187000274658203,-1.2399978637695312,9.25,1.0921046027204737,9.468000411987305,0.055830473301939465 2944,2009-11-24,9.152000427246094,9.289999961853027,9.079999923706056,9.199999809265137,514434.0,-0.015490437506322063,-1.187495964277044,-1.0434755566612763,51.73713376920028,59.33458040387278,0.11897335850881419,-0.26277813839006114,0.15663822381630865,-1.1470039402337981,13.284528118962518,0.2159996032714826,0.22857534669623902,0.16220040321350027,-0.6483436760763066,0.9727444825033071,-0.24307163643140228,0.5674724428584028,-0.6028772650765557,24.444440519858503,-44.32966337251497,0.4052720396449033,11,0.16749954223632812,-0.2930006980895996,0.241499662399292,-0.7915003299713135,0.9379997253417969,1,0.08599209634110871,-2.6060746178077046,9.295999526977539,-1.2285715842736122,9.187000274658203,-1.2399978637695312,9.25,0.08599209634110871 2945,2009-11-25,9.10099983215332,9.24899959564209,9.050000190734863,9.152999877929688,1049452.0,-0.0055726172106528304,-1.5844191231112212,1.083348234686376,55.65059861238377,60.19839645619905,0.1804888604587589,-0.14186763638665312,0.18729011180119848,-1.0447146044919702,12.358680818464626,0.19899940490722656,0.25485755782157504,0.06219983100891113,-0.638205399130026,0.7626050611478483,-0.28800278406055746,0.4124024460783797,-0.487624066580409,17.233934622486455,-48.62926390634084,0.3502026150694687,11,0.21900033950805664,-0.3819999694824219,0.3872501850128174,-0.74049973487854,1.559000015258789,2,0.1092188169659929,-1.187495964277044,9.152000427246094,-2.6060746178077046,9.295999526977539,-1.2285715842736122,9.187000274658203,0.1092188169659929 2946,2009-11-26,8.763999938964844,9.085000038146973,8.699999809265138,9.06999969482422,790910.0,-0.037028886869976074,1.2916650109842596,5.884605509298351,49.678460474039376,59.88446924088954,0.5220673568835306,0.21115643290662334,0.5000893325597993,-0.6586153700617281,11.222290298881745,0.4010000228881818,0.28834001490402095,-0.2781000614166267,-0.9723392379669118,0.4161391151336584,-0.6252196496917701,0.06901952685851676,-0.09022672619276229,9.014102290295533,-54.11710938368147,0.3471195882751429,11,0.3959999084472656,-0.04500007629394531,0.6880002021789551,-0.4034998416900635,1.8509998321533203,3,0.144454564448101,-1.5844191231112212,9.10099983215332,-1.187495964277044,9.152000427246094,-2.6060746178077046,9.295999526977539,0.144454564448101 2947,2009-11-27,8.767000198364258,8.800000190734863,8.439999580383299,8.609999656677246,893258.0,0.00034233904841496354,2.2286974037026583,-0.5130740749975038,37.927617145537376,57.42979141496836,0.5022827196281607,0.2375854578911465,0.475744825100044,-0.6099406180915636,10.611270652625182,0.3600006103515643,0.29927742851584327,-0.2860497951507561,-0.9538814061606438,0.3817818158591315,-0.6199656006556999,0.047866010354187694,0.8529996871948242,35.58219753808999,-22.24175022994016,0.3339158055049438,11,0.2579994201660156,-0.048000335693359375,0.6624999046325684,-0.40650010108947754,2.057999610900879,4,0.14349257348034872,1.2916650109842596,8.763999938964844,-1.5844191231112212,9.10099983215332,-1.187495964277044,9.152000427246094,0.14349257348034872 2948,2009-11-30,8.640999794006348,8.829999923706055,8.576999664306639,8.779999732971191,256451.0,-0.014372122904869888,1.1171541438889259,-0.8853468750569469,39.453311744905065,54.26872041704677,0.5393663412759455,0.40556552427316817,0.5864272807250366,-0.4351078525771186,9.556094072417446,0.25300025939941584,0.31875295795843783,-0.4255002021789558,-1.0446394020087624,0.1936389976508508,-0.7350698020938591,-0.1159306022640525,0.9554000854492184,23.647073343132025,-30.83527463883946,0.3095695999149032,11,0.35900020599365234,0.07800006866455078,0.7885003089904785,0.0840003490447998,2.129000663757324,0,0.16537437042980474,2.2286974037026583,8.767000198364258,1.2916650109842596,8.763999938964844,-1.5844191231112212,9.10099983215332,0.16537437042980474 2949,2009-12-01,9.083999633789062,9.09000015258789,8.699999809265138,8.699999809265138,830578.0,0.05126719712341532,-1.0312527163587601,-2.7625898786980496,48.440928511266684,52.70298386500221,0.05145520982991236,0.027701796180735982,0.133779552818579,-0.8270019058390368,7.8541461766946385,0.44900035858154297,0.31652495319201,-0.022950363159178977,-0.5175406231121666,0.4716398967938087,-0.2702454931356719,0.22434476681731397,0.48927223968505906,79.60445503820596,27.150307669054754,0.24729512997649358,12,-0.11899995803833008,-0.36499977111816406,0.29200053215026855,-0.13249945640563965,1.7060003280639648,1,0.10964336526525686,1.1171541438889259,8.640999794006348,2.2286974037026583,8.767000198364258,1.2916650109842596,8.763999938964844,0.10964336526525686 2950,2009-12-02,9.40999984741211,9.4399995803833,9.17300033569336,9.17300033569336,1342280.0,0.03588729929165213,-1.2531628251352047,0.6171865104693152,56.41531405929799,52.173759428665704,-0.31697042944639975,-0.2861107641734648,-0.21352783942305464,-1.1054535363436848,7.5458461734080915,0.3559999465942383,0.25473869904360313,0.2859998703002926,-0.22627631683402605,0.7982760574346113,0.029861776733133283,0.5421379638674519,0.14060658020019545,97.00002670288086,43.99852201515011,0.25613809356715933,12,-0.4700002670288086,-0.6909999847412109,-0.08924984931945801,-0.4584996700286865,1.5399999618530273,2,0.07226358301831337,-1.0312527163587601,9.083999633789062,1.1171541438889259,8.640999794006348,2.2286974037026583,8.767000198364258,0.07226358301831337 2951,2009-12-03,9.399999618530273,9.609999656677246,9.369999885559082,9.5,655464.0,-0.001062723596598758,-2.0,-0.4219434071594128,53.909788794858606,51.11238255133282,-0.3167665326734497,-0.2453737238452529,-0.2147840400127663,-1.0462187478914124,7.2122489809531,0.23999977111816406,0.17142229643323326,0.2484996795654304,-0.26088649431361155,0.7578858534444723,-0.006193407374089688,0.5031927665049505,-0.9600000381469744,82.05127996126618,30.93927429330445,0.25469308693952086,12,-0.375,-0.680999755859375,-0.2999992370605469,-0.4484994411468506,1.27000045776367,3,0.13404258298032157,-1.2531628251352047,9.40999984741211,-1.0312527163587601,9.083999633789062,1.1171541438889259,8.640999794006348,0.13404258298032157 2952,2009-12-04,9.565999984741213,9.600000381469727,9.260000228881836,9.4399995803833,830342.0,0.01765961414335604,2.505134570480521,-1.259999237063475,49.91007849799788,49.23591462327633,-0.4731040366789543,-0.3683554730168215,-0.38260685569823494,-1.1617749102318324,6.82088797176138,0.3400001525878906,0.11517954580472534,0.375200033187868,-0.13478672975014838,0.8851867961258844,0.1202066517188598,0.6301934146568762,-1.102600402832035,95.74059319835429,47.70468528783864,0.25499338146900846,12,-0.5410003662109393,-0.7560000419616717,-0.6514999866485613,-0.6144998073577899,1.2089996337890607,4,0.10965918754445103,-2.0,9.399999618530273,-1.2531628251352047,9.40999984741211,-1.0312527163587601,9.083999633789062,0.10965918754445103 2953,2009-12-07,9.670000076293944,9.720999717712402,9.43000030517578,9.56999969482422,853572.0,0.010871847346709318,1.8811870904387085,0.793651274210722,56.12575620428101,49.7235393382853,-0.5794034952351446,-0.4633479900414681,-0.4882901124735337,-1.214996309810914,6.959852080743328,0.29099941253662287,0.07972344842350587,0.4584001064300516,-0.09456255569685901,1.0113627685569622,0.1819187753665954,0.7348814374935078,-1.1836684928894048,95.00493183236235,46.9921523798568,0.27648133106345574,12,-0.589500427246092,-0.8095002174377424,-0.7610001564025861,-0.7184998989105207,1.055000305175783,0,0.11944154331525603,2.505134570480521,9.565999984741213,-2.0,9.399999618530273,-1.2531628251352047,9.40999984741211,0.11944154331525603 2954,2009-12-08,9.491999626159668,9.65999984741211,9.432000160217283,9.649999618530273,362044.0,-0.01840749211270898,1.5617877597818541,-1.579993896507714,50.52676043483849,49.15422398522471,-0.38901090069556155,-0.26407550750954734,-0.30785399795778545,-0.9891956617374582,7.15682591433475,0.23799991607666016,0.036603937544102294,0.2582996845245358,-0.3027403094896286,0.8193396785387002,-0.022220312482545523,0.5388196815316171,-0.956281317382814,58.21161500054819,13.014916360325643,0.2805199970070818,12,-0.4114999771118164,-0.6314997673034668,-0.6599996089935303,-0.5404994487762451,1.0329999923706055,1,0.134639789500399,1.8811870904387085,9.670000076293944,2.505134570480521,9.565999984741213,-2.0,9.399999618530273,0.134639789500399 2955,2009-12-09,9.361000061035156,9.479000091552734,9.343999862670898,9.430999755859377,273621.0,-0.013801050388105862,-1.596155962293218,0.4430360645842877,52.53309132378354,49.47140519075184,-0.24278299686128868,-0.12316642147722945,-0.17498808812067423,-0.8132430850545624,7.294374989294424,0.14799976348876953,-0.03287108850063625,0.11700010299682617,-0.44551823756846964,0.679518443562122,-0.16425906728582262,0.39825927327947497,-0.7778704959008795,21.9088815932378,-23.882704158711,0.28125917028264824,12,-0.2805004119873047,-0.3405003547668457,-0.564500093460083,-0.4094998836517334,1.168999671936037,2,0.15265461932491964,1.5617877597818541,9.491999626159668,1.8811870904387085,9.670000076293944,2.505134570480521,9.565999984741213,0.15265461932491964 2956,2009-12-10,9.375,9.460000038146973,9.300999641418457,9.399999618530273,444838.0,0.0014955601830533016,1.1931019967904029,0.3571389645776476,54.388415217826854,51.30038275433955,-0.17991837296195,-0.12050466408080318,-0.17666886812959248,-0.7839876303363518,7.412645325157788,0.15900039672851562,-0.03467562871925978,0.11650004386901891,-0.4437071986231711,0.6767072863612089,-0.1636035773770761,0.3966036651151139,-0.7463556287625988,24.94574807661675,-22.162478883730504,0.28010362124609495,12,-0.22600030899047852,-0.29450035095214844,-0.5785000324249268,-0.42349982261657715,1.0699996948242205,3,0.16799997965494784,-1.596155962293218,9.361000061035156,1.5617877597818541,9.491999626159668,1.8811870904387085,9.670000076293944,0.16799997965494784 2957,2009-12-11,9.21500015258789,9.5,9.199999809265137,9.350000381469727,884840.0,-0.01706665039062505,-2.636345771489342,5.4000915541313805,48.15322970627016,52.26704030560235,0.056226039168214115,0.04196158791075533,0.0006859119815381121,-0.5828043906066007,7.799646347295942,0.3000001907348633,-0.04671116362347405,-0.04369978904724192,-0.6038384867769118,0.5164389086824279,-0.32376913791207684,0.236369559817593,-0.5426615674914892,2.87914509763723,-42.44188006730088,0.2800693488648345,12,-0.004500389099121094,-0.13450050354003906,-0.43600010871887207,-0.2634999752044678,1.5249996185302734,4,0.15789472594826148,1.1931019967904029,9.375,-1.596155962293218,9.361000061035156,1.5617877597818541,9.491999626159668,0.15789472594826148 2958,2009-12-14,9.383999824523926,9.449999809265137,9.300000190734863,9.420000076293944,421226.0,0.01833962768720898,2.1250012417670843,0.26666807951509724,55.22992007285414,53.021372701334286,0.004139920339673253,-0.14934415281819824,-0.14983000867383112,-0.7101938450592513,7.644743926704595,0.2349996566772461,-0.010481404563639884,0.13459987640380788,-0.4097298785342023,0.678929631341818,-0.1375650010651981,0.40676475387281386,-0.6697147941228838,40.0,-7.6328801008683556,0.27216487746900536,12,0.06300020217895508,-0.3035001754760742,-0.6674997806549072,-0.43249964714050293,1.1510000228881836,0,0.1482310123633146,-2.636345771489342,9.21500015258789,1.1931019967904029,9.375,-1.596155962293218,9.361000061035156,0.1482310123633146 2959,2009-12-15,9.795999526977539,9.90999984741211,9.390999794006348,9.449999809265137,1658184.0,0.04390448744222075,-1.2370704095663452,-9.611036053935678,63.4742064240437,53.805694075194936,-0.3310554104783847,-0.5592207401964711,-0.5541674106090451,-1.074571702399865,7.636544230935824,0.5260000228881836,0.07098936651438592,0.5270495891571052,-0.066657135296607,1.1207563136108174,0.23019622693024822,0.8239029513839622,-1.041445909084043,83.94361770288077,31.124360142304937,0.2968533622268565,12,-0.24099969863891602,-0.620999813079834,-1.0404994487762451,-0.8444993495941162,0.5140008926391602,1,0.09483471818611067,2.1250012417670843,9.383999824523926,-2.636345771489342,9.21500015258789,1.1931019967904029,9.375,0.09483471818611067 2960,2009-12-16,9.699999809265137,9.789999961853027,9.612000465393066,9.704999923706056,445204.0,-0.009799889990605437,1.0342777423556275,-0.014451209596291864,70.01710331864754,55.59539568894926,-0.21187395770775908,-0.468994640098213,-0.45249453764095016,-0.9308812053358366,7.627901413418833,0.18399906158447266,0.16351772237366546,0.4194499015808102,-0.19917474765191123,1.0380745508135316,0.11013757696444948,0.7287622261971709,-0.876119417600524,70.42253142759665,11.563938618260963,0.30931232461636066,12,-0.14499998092651367,-0.5250000953674316,-0.9384996891021729,-0.7484996318817139,0.6900005340576172,2,0.0850515284007658,-1.2370704095663452,9.795999526977539,2.1250012417670843,9.383999824523926,-2.636345771489342,9.21500015258789,0.0850515284007658 2961,2009-12-17,9.746999740600586,9.826000213623047,9.602999687194824,9.699999809265137,856616.0,0.004845353841198774,1.175605580599091,-9.399771123399292,70.57093943727614,57.89104690442461,-0.22850535516934123,-0.5026211427655003,-0.5046349004300303,-0.934845748197418,8.14780431358431,0.22300052642822266,0.21041959100694996,0.44159984588623047,-0.21086106347998168,1.0940607552524426,0.1153693912031244,0.7678303005693365,-0.8579521815911235,77.04223971072776,14.609818049978188,0.32623045468310574,12,-0.1919999122619629,-0.5720000267028809,-0.9399995803833008,-0.7954995632171631,0.5880002975463867,3,0.0803324113274635,1.0342777423556275,9.699999809265137,-1.2370704095663452,9.795999526977539,2.1250012417670843,9.383999824523926,0.0803324113274635 2962,2009-12-18,9.678999900817873,9.829999923706056,9.656999588012695,9.746999740600586,314768.0,-0.006976489339531211,-2.089278871944242,-1.4468072154697997,72.33219390288451,59.69176220426945,-0.15957145337881684,-0.4172654461031975,-0.44270389169808055,-0.8252060777497139,8.675663231224794,0.17300033569336115,0.20984948211842003,0.3490000247955347,-0.3215151258816302,1.0195151754726997,0.013742449456952244,0.6842576001341172,-0.7286952045042518,62.13113498251365,-4.992261211375258,0.335257575338582,12,-0.12400007247924982,-0.5040001869201678,-0.8719997406005877,-0.72749972343445,0.5760002136230451,4,0.07914038659527423,1.175605580599091,9.746999740600586,1.0342777423556275,9.699999809265137,-1.2370704095663452,9.795999526977539,0.07914038659527423 2963,2009-12-21,9.8149995803833,9.8149995803833,9.529000282287598,9.529000282287598,523764.0,0.014051005368223679,1.0,-4.205881940451423,68.12097720211621,61.64667517841142,-0.3049038301849265,-0.5400794888478302,-0.5899581918831096,-0.9233021745533527,9.082724789458563,0.2859992980957031,0.22327869119826715,0.45904970169067383,-0.2452462635098822,1.1633456668912299,0.1069017190903967,0.811197684290951,-0.8071131750037708,81.69551883368766,15.483715928380406,0.3521479826002779,12,-0.25999975204467773,-0.6399998664855957,-1.0079994201660156,-0.8559994697570801,0.5100002288818359,0,0.09424352830168337,-2.089278871944242,9.678999900817873,1.175605580599091,9.746999740600586,1.0342777423556275,9.699999809265137,0.09424352830168337 2964,2009-12-22,9.939000129699707,9.9399995803833,9.779999732971193,9.829999923706056,661398.0,0.012633780399159633,1.882903317266767,0.38112053672654866,64.5730139005289,62.98444435360534,-0.40099854581201555,-0.6346349952066248,-0.7192010855885584,-1.008133611776465,9.244731705837298,0.1599998474121076,0.2409941791067194,0.5437002658844001,-0.1994848596268266,1.2868853913956269,0.17210770312878587,0.9152928286400144,-0.8769869177982219,99.75682423589906,35.89293643722361,0.37159256275561353,12,-0.3690004348754883,-0.7490005493164062,-0.9745001792907715,-0.9800000190734863,0.6259994506835938,1,0.059965762142555556,1.0,9.8149995803833,-2.089278871944242,9.678999900817873,1.175605580599091,9.746999740600586,0.059965762142555556 2965,2009-12-23,10.095000267028807,10.350000381469727,9.906000137329102,9.949999809265137,610821.0,0.015695757651007503,-2.811164138540754,1.3302769150006615,67.7205718934939,64.46579509534612,-0.4938667287329146,-0.7508451254073236,-0.8860246826236651,-1.125416232139484,9.693928411373703,0.444000244140625,0.2389967253915941,0.6500003814697255,-0.14168083076882354,1.4416815937082745,0.2541597753504501,1.045840987589001,-0.9627481456487761,68.94030649996901,7.072265170258575,0.39584060611927485,12,-0.3200001716613752,-0.7000002861022931,-1.0745003223419172,-1.1360001564025861,0.4799995422363299,2,0.021297686666745586,1.882903317266767,9.939000129699707,1.0,9.8149995803833,-2.089278871944242,9.678999900817873,0.021297686666745586 2966,2009-12-24,10.029999732971193,10.15999984741211,9.90999984741211,10.119999885559082,172286.0,-0.006438883837369569,1.941175150624376,-0.6206887479939971,62.47311381387257,66.05689332952417,-0.3645163681428105,-0.6178115556621346,-0.836243294364257,-1.0221142003948174,9.376292570266012,0.25,0.26525777683386487,0.5216998577117931,-0.2426962980380214,1.2860960134616075,0.13950177983688583,0.9038979355867003,-0.7759727855821925,61.02306822894242,3.297587399343854,0.38219807787490745,12,-0.20499944686889826,-0.6349997520446795,-0.9704997539520281,-1.0709996223449725,0.75,3,0.03589238483906887,-2.811164138540754,10.095000267028807,1.882903317266767,9.939000129699707,1.0,9.8149995803833,0.03589238483906887 2967,2009-12-28,10.024999618530273,10.130000114440918,9.980999946594238,10.114999771118164,244962.0,-0.0004985159096747571,1.4833187634109513,1.0000000000000198,60.07948912074579,66.59573433484547,-0.259861993752871,-0.5414957541112138,-0.8393550042968343,-0.9800495402822982,8.529063239692391,0.1490001678466797,0.29927481829403924,0.45379977226257395,-0.2590532546752655,1.1666527992004134,0.09737325879365422,0.8102262857314937,-0.6613753277332002,60.41404096501143,7.0983017573113685,0.3564265134689202,12,-0.15449953079223633,-0.6299996376037598,-0.9279994964599609,-1.0659995079040527,0.75,0,0.03092273630052733,1.941175150624376,10.029999732971193,-2.811164138540754,10.095000267028807,1.882903317266767,9.939000129699707,0.03092273630052733 2968,2009-12-29,10.06999969482422,10.095000267028807,9.95199966430664,10.024999618530273,395242.0,0.004488785836038289,2.010500321233612,-0.5000000000000198,67.75185243113842,67.07102833563377,-0.22050846226567877,-0.49956241593038975,-0.8926592994458371,-0.9864369810327513,7.690255974395101,0.1430006027221662,0.3328387804132653,0.4273498535156275,-0.1700452720850958,1.0247449791163508,0.12865229071526585,0.7260474163159891,-0.6077377949598812,50.87712840624488,-1.7441613962037223,0.29869756280036197,12,-0.13049936294555842,-0.6749997138977069,-0.9307496547698992,-1.1109995841979998,0.4300003051757795,1,0.018371442425344275,1.4833187634109513,10.024999618530273,1.941175150624376,10.029999732971193,-2.811164138540754,10.095000267028807,0.018371442425344275 2969,2009-12-30,10.079999923706056,10.09000015258789,9.902000427246094,10.010000228881836,476206.0,0.0009930714185597544,3.177764591192303,1.5555461365659087,73.85533766526362,67.49749881859111,-0.2078436639803467,-0.45441711329096,-0.9056027807756646,-0.9553146552559415,7.517571377962106,0.18799972534179688,0.40111182340832485,0.3875500679016124,-0.17902201749586588,0.9541221532990907,0.10426402520287326,0.6708361106003515,-0.5289641756811783,39.7320345196082,-16.08124477570327,0.28328604269873875,12,-0.14049959182739435,-0.6849999427795428,-0.9852499961853045,-1.1209998130798358,-0.14000034332275568,2,0.02430554438625454,2.010500321233612,10.06999969482422,1.4833187634109513,10.024999618530273,1.941175150624376,10.029999732971193,0.02430554438625454 2970,2009-12-31,10.09000015258789,10.130000114440918,10.0,10.020000457763672,180982.0,0.0009920862061036928,-1.3636253294492995,0.9999999999999746,73.78576278069313,67.85470141230411,-0.17512031839607545,-0.43306483033247645,-0.9113661705992442,-0.9254571168390378,8.295607856507509,0.13000011444091797,0.4439764475214112,0.36355028152465785,-0.21317675748629306,0.9402773205356088,0.0751867620191824,0.6519138010301333,-0.4590679412185281,72.86827436310676,12.60722802894761,0.28836351950547584,12,-0.15049982070922852,-0.695000171661377,-1.0007503032684326,-1.13100004196167,-0.375,3,0.047076255759380015,3.177764591192303,10.079999923706056,2.010500321233612,10.06999969482422,1.4833187634109513,10.024999618530273,0.047076255759380015 2971,2010-01-04,10.65999984741211,10.795000076293944,10.1899995803833,10.1899995803833,1052090.0,0.05649154471796769,-1.5744687326892917,6.714318801089918,87.76789373087556,69.56977917096978,-0.6727368061006302,-0.9526725025606915,-1.4657437123510118,-1.4737548795563917,9.652966698804805,0.7049999237060529,0.4450775712695254,0.8705499649047859,0.17993885026971412,1.5611610795398576,0.52524440758725,1.2158555222223217,-0.9571608190327101,84.88238724105027,16.645672153888185,0.3453055573175358,1,-0.4979996681213379,-1.042500019073488,-1.6404998302459717,-1.7009997367858887,-0.7899999618530273,0,-0.00797373727614148,-1.3636253294492995,10.09000015258789,3.177764591192303,10.079999923706056,2.010500321233612,10.06999969482422,-0.00797373727614148 2972,2010-01-05,10.614999771118164,10.760000228881836,10.5,10.744999885559082,768369.0,-0.004221395585185639,2.2499865890220714,-0.2765958310252399,84.40468403750101,71.37907993045698,-0.5375294066560912,-0.8696414906360737,-1.4062894526172176,-1.4091699380366673,11.197529193423748,0.26000022888183594,0.4402395863258004,0.7730998992919922,-0.0004177478452920269,1.5466175464292764,0.3863410757233492,1.1598587228606352,-0.7811014169890189,79.84318298806694,7.702807625256256,0.3867588235686422,1,-0.3274998664855957,-0.9974999427795428,-1.6754999160766602,-1.6559996604919434,-0.7869997024536133,1,0.015544038192254028,-1.5744687326892917,10.65999984741211,-1.3636253294492995,10.09000015258789,3.177764591192303,10.079999923706056,0.015544038192254028 2973,2010-01-06,10.824999809265137,10.859999656677246,10.5600004196167,10.56999969482422,887358.0,0.019783329503063385,-1.1818232260704613,-1.961537615082699,82.41965132916424,73.3620396447498,-0.6584358843081812,-1.0421044351961903,-1.5911987568582742,-1.5947322173765457,12.748536968660842,0.2999992370605469,0.43766088628098565,0.9253499507904053,0.04130421576414811,1.8093956858166624,0.4833270832772758,1.3673728183035347,-0.8757692484762156,96.34656831270189,24.637615301629125,0.4420228675131289,1,-0.4439997673034668,-1.1065001487731934,-1.9530000686645508,-1.865999698638916,-1.133999824523924,2,-0.004618955345575881,2.2499865890220714,10.614999771118164,-1.5744687326892917,10.65999984741211,-1.3636253294492995,10.09000015258789,-0.004618955345575881 2974,2010-01-07,10.770000457763672,10.869999885559082,10.649999618530273,10.869999885559082,984580.0,-0.0050807715908124385,3.400030517752749,-0.3921544428113586,84.60544359104549,75.2381365000333,-0.528768403714567,-0.9343562736313054,-1.5029775583588822,-1.5221528546848972,14.389844650439903,0.2200002670288086,0.4394509070990402,0.8064505577087395,-0.13633001509682785,1.749231130514307,0.33506027130595584,1.2778408441115232,-0.693262223550386,88.50581138511895,15.946995749633984,0.4713902864027834,1,-0.384000301361084,-0.9850006103515625,-1.9105005264282227,-1.8110003471374512,-1.3650007247924787,3,-0.025069679321047644,-1.1818232260704613,10.824999809265137,2.2499865890220714,10.614999771118164,-1.5744687326892917,10.65999984741211,-0.025069679321047644 2975,2010-01-08,10.789999961853027,10.869999885559082,10.675000190734863,10.770000457763672,274790.0,0.0018569640890719885,1.1666710818414459,-0.19999618528090637,84.33180331080067,77.66687977746976,-0.4915012024690881,-0.8873019718985731,-1.4683345494590014,-1.524181779749064,16.320612362043533,0.19499969482421875,0.4551825156944389,0.7550000667572014,-0.21179807801590833,1.7217982115303112,0.27160099437064744,1.2383991391437554,-0.5863398634244135,88.23531061719531,15.572610871525228,0.4833990723865545,1,-0.40399980545043945,-0.7684998512268066,-1.948000192642212,-1.8309998512268066,-1.3100004196166992,4,-0.07877668067421861,3.400030517752749,10.770000457763672,-1.1818232260704613,10.824999809265137,2.2499865890220714,10.614999771118164,-0.07877668067421861 2976,2010-01-11,10.949999809265137,11.095000267028807,10.859999656677246,10.859999656677246,533742.0,0.014828530859849254,-4.222226931716995,4.500119212245482,89.44754377074885,80.92999696080344,-0.566889500668001,-0.9731507556604733,-1.5893073310805903,-1.6707825200536064,18.387531417025187,0.3050003051757795,0.48283229246253434,0.8362499237060543,-0.16031389493261017,1.8328137423447188,0.33796801438672297,1.3345318330253857,-0.6397253448956484,75.63018610264758,1.567761098890017,0.498281909319332,1,-0.45149946212768555,-0.8024997711181641,-2.120500087738037,-1.990999698638916,-1.4099998474121094,0,-0.11278535873875306,1.1666710818414459,10.789999961853027,3.400030517752749,10.770000457763672,-1.1818232260704613,10.824999809265137,-0.11278535873875306 2977,2010-01-12,10.670000076293944,11.039999961853027,10.604999542236328,11.015000343322754,353301.0,-0.025570752314924894,1.202536535429649,-3.8333298012122436,74.35898689906972,81.66412301279581,-0.20760678249388853,-0.6098229963229986,-1.2678938242588398,-1.381111240683781,19.905057933784356,0.4350004196166992,0.4855930004431528,0.48350019454955806,-0.44705983097225044,1.4140602200713666,0.0182201817886547,0.9487802073104614,-0.21847496744577732,20.560689355208762,-50.36598435949628,0.46528001276090397,1,-0.17149972915649236,-0.5225000381469709,-1.7980003356933576,-1.7109999656677228,-0.8830003738403303,1,-0.07497658716163091,-4.222226931716995,10.949999809265137,1.1666710818414459,10.789999961853027,3.400030517752749,10.770000457763672,-0.07497658716163091 2978,2010-01-13,10.774999618530273,10.854999542236328,10.609999656677246,10.670000076293944,475021.0,0.009840631816827594,-1.1777730682829652,-0.3043462636727802,74.0783386721177,81.68890090244625,-0.2258341841938254,-0.6379786364190814,-1.3237317331887422,-1.4789239085554406,21.504593469175198,0.24499988555908203,0.5136253203496057,0.5189497470855713,-0.36587029316440045,1.403769787335543,0.07653972696058453,0.961359767210558,-0.20764898120959252,34.6938418031815,-31.239917232049322,0.44241002012498626,1,-0.22749948501586914,-0.6274995803833008,-1.8574998378753662,-1.8159995079040527,-0.9739999771118164,2,-0.08788859242622371,1.202536535429649,10.670000076293944,-4.222226931716995,10.949999809265137,1.1666710818414459,10.789999961853027,-0.08788859242622371 2979,2010-01-14,10.725000381469727,10.80500030517578,10.619999885559082,10.800000190734863,397186.0,-0.004640300587534174,3.3529490962538846,-0.7142870118074357,69.3251781412926,81.19328038695731,-0.08350090283843414,-0.5426335625347924,-1.221011169661498,-1.4215563898320198,22.74625523650218,0.18500041961669744,0.5524788265976124,0.4225004673004147,-0.4581598142059704,1.3031607488067998,-0.017829673452776973,0.8628306080536063,0.36999988555908025,24.48993096575934,-39.36722838065397,0.44033014075319243,1,-0.08250045776367188,-0.5775003433227539,-1.7545006275177002,-1.7660002708435059,-0.8150005340576172,3,-0.09641028997211254,-1.1777730682829652,10.774999618530273,1.202536535429649,10.670000076293944,-4.222226931716995,10.949999809265137,-0.09641028997211254 2980,2010-01-15,10.524999618530273,10.75,10.324999809265137,10.720000267028807,362661.0,-0.018648089121284017,2.3333333333333335,2.600015258827844,64.02267207352745,78.55492242502973,0.2063986233931061,-0.29266177086960354,-0.9951230365725081,-1.2093676924586063,23.6313495399943,0.4250001907348633,0.5740142186937227,0.18124971389770472,-0.65684217052919,1.0193415983245995,-0.23779622831574265,0.6002956561111521,0.5605006408691384,25.973985761774838,-36.66194323184038,0.41904594221344743,1,0.18500041961669922,-0.3774995803833008,-1.554499864578247,-1.5659995079040527,-0.6559991836547852,4,-0.10641329464632121,3.3529490962538846,10.725000381469727,-1.1777730682829652,10.774999618530273,1.202536535429649,10.670000076293944,-0.10641329464632121 2981,2010-01-18,10.529999732971193,10.595000267028807,10.130000114440918,10.479999542236328,438216.0,0.00047507027288795634,4.166632228668392,-0.2564103818108129,64.30596492744775,76.32173141280161,0.20229187887478872,-0.24874718586034028,-0.9665838373102975,-1.1996958604748134,24.229037122594132,0.46500015258788885,0.5903037511722999,0.1470998287200942,-0.6455392439727312,0.9397389014129196,-0.2492197076263185,0.5434193650665069,0.5250805084228478,43.95600940679371,-18.177715223572235,0.39631953634641287,1,0.0825004577636701,-0.3824996948242205,-1.4795000553131121,-1.5709996223449725,-0.6499996185302752,0,-0.09971512035723407,2.3333333333333335,10.524999618530273,3.3529490962538846,10.725000381469727,-1.1777730682829652,10.774999618530273,-0.09971512035723407 2982,2010-01-19,10.44499969482422,10.520000457763672,10.260000228881836,10.5,477906.0,-0.008072178566237098,4.47361869579184,-1.1000019073412823,60.38782085489448,73.87375024899386,0.29127178380199403,-0.10900680032824184,-0.8460840099533193,-1.1013431884815201,24.84843012533089,0.26999950408935725,0.6082246763011536,0.023799800872804866,-0.6963402012820232,0.743939803027633,-0.3362702002046092,0.3838698019502189,0.5545757389526322,43.44825227533742,-19.27865931615343,0.3600700010774138,1,0.16750049591064275,-0.29749965667724787,-1.330250024795534,-1.4859995841979998,-0.7129993438720721,1,-0.0866443043956856,4.166632228668392,10.529999732971193,2.3333333333333335,10.524999618530273,3.3529490962538846,10.725000381469727,-0.0866443043956856 2983,2010-01-20,10.739999771118164,11.0,10.460000038146973,10.479999542236328,932673.0,0.028243186683875487,-2.600008900982923,-4.727250658898751,65.78948329060802,71.7830879933897,-0.019057643836216442,-0.34905105103209877,-1.116705215488519,-1.3757108435262282,26.359608933888268,0.5550003051757795,0.5464755796343042,0.2725498676300049,-0.4009689332188735,0.9460686684788833,-0.06420953279443431,0.6093092680544441,-0.6099996566772461,70.11491228935579,4.294267995144011,0.3367594004244388,1,-0.12749958038330078,-0.5424995422363281,-1.5945000648498535,-1.7809996604919434,-0.6849994659423846,2,-0.08873371405717745,4.47361869579184,10.44499969482422,4.166632228668392,10.529999732971193,2.3333333333333335,10.524999618530273,-0.08873371405717745 2984,2010-01-21,10.53499984741211,10.9399995803833,10.529999732971193,10.850000381469727,401719.0,-0.01908751658052521,-1.5230700611524046,-1.2115394490701683,59.7374200436228,69.05037874148104,0.16662415048954138,-0.10235893304819932,-0.8826293781350394,-1.1464306261905897,27.59949486233261,0.4099998474121076,0.4944822036957106,0.03774995803832937,-0.5883951453802752,0.6638950614569339,-0.2753225936709729,0.35082250974763163,-0.3875997352600091,46.55169956843491,-17.618312718470747,0.3130725517093019,1,0.0775003433227539,-0.29199981689453125,-1.2712500095367432,-1.5759997367858887,-0.3249998092651367,3,-0.06967254073325468,-2.600008900982923,10.739999771118164,4.47361869579184,10.44499969482422,4.166632228668392,10.529999732971193,-0.06967254073325468 2985,2010-01-22,10.3100004196167,10.520000457763672,10.149999618530273,10.449999809265137,402507.0,-0.02135732615607777,1.6428566562898073,0.4444417533045516,40.97938537091341,63.66502780816599,0.35355541886505293,0.1471163697940412,-0.6339540343061145,-0.8931990727418757,27.45099341523547,0.38500022888183594,0.4307783286813933,-0.1979994773864746,-0.8020594921826145,0.4060605374096653,-0.5000294847845446,0.10403053001159535,0.6899995803833008,20.6896929716386,-39.17244455402197,0.30203000739806957,1,0.27499961853027344,0.0019998550415039062,-0.9450006484985352,-1.3510003089904785,0.039999961853027344,4,-0.03879733811101638,-1.5230700611524046,10.53499984741211,-2.600008900982923,10.739999771118164,4.47361869579184,10.44499969482422,-0.03879733811101638 2986,2010-01-25,10.390000343322754,10.484999656677246,10.149999618530273,10.260000228881836,350598.0,0.007759449122217266,1.0937584750687692,-0.9285762942779292,44.30380480314449,60.32556313084096,0.20759685162245312,0.10062894059684524,-0.6866036451367847,-0.9496279240359229,27.294466765410508,0.33500003814697266,0.3664796460489672,-0.1359995841979984,-0.7002279996637419,0.42822883126774514,-0.4181137919308693,0.14611462353487248,0.5929996490478509,28.235366715659328,-27.897240751652877,0.28211420773287144,1,0.17499971389770508,-0.07800006866455078,-1.0250005722045898,-1.4310002326965332,0.2950000762939453,0,-0.05014435911757131,1.6428566562898073,10.3100004196167,-1.5230700611524046,10.53499984741211,-2.600008900982923,10.739999771118164,-0.05014435911757131 2987,2010-01-26,10.335000038146973,10.390000343322754,10.149999618530273,10.345000267028807,186321.0,-0.005293580688967681,3.799996185317286,-0.07692476983456066,36.5384514615863,56.15446455189302,0.23476847953202906,0.1897743178368163,-0.6083902223279019,-0.8747296869105377,27.129481220930284,0.24000072479248047,0.29681195803579463,-0.2064999103546139,-0.7282085874843673,0.31520876677513954,-0.4673542489194915,0.054354428210263706,0.6313399467468255,21.764745481268726,-28.071495745383146,0.260854338564877,1,0.23000001907348633,-0.02299976348876953,-0.9700002670288086,-1.375999927520752,0.5100002288818342,1,-0.04402514968811111,1.0937584750687692,10.390000343322754,1.6428566562898073,10.3100004196167,-1.5230700611524046,10.53499984741211,-0.04402514968811111 2988,2010-01-27,10.255000114440918,10.43000030517578,10.170000076293944,10.289999961853027,292840.0,-0.007740679575304443,-1.5365885428780997,3.499904634751718,36.043338721124215,52.45648239409655,0.26066067874891274,0.2997109802864806,-0.5172015724629091,-0.7792464662683365,27.108342423965393,0.26000022888183594,0.19315298184783813,-0.2957498550415032,-0.7879870980026187,0.1964873879196123,-0.5418684765220618,-0.049631233560944565,0.6950130631256091,13.291202655802023,-30.34602053153268,0.24611862148055805,1,0.309999942779541,0.057000160217285156,-0.8900003433227539,-1.2960000038146973,0.630000114440918,2,-0.0509994888008134,3.799996185317286,10.335000038146973,1.0937584750687692,10.390000343322754,1.6428566562898073,10.3100004196167,-0.0509994888008134 2989,2010-01-28,10.324999809265137,10.529999732971193,10.279999732971193,10.380000114440918,338669.0,0.006825908731648456,-2.4482649759281054,1.5714441416893732,37.73085730102416,49.53516964159618,0.1429909534284235,0.262463825891869,-0.5696491955113636,-0.8344919741420913,27.384327520636447,0.2749996185302752,0.1322892376008049,-0.23800015449523926,-0.6915868949943267,0.21558658600384817,-0.46479352474478297,-0.011206784245695545,0.6090130971206644,46.05266790309647,7.723984621284117,0.22679337024954366,1,0.24000024795532227,0.11250019073486328,-0.9600000381469727,-1.365999698638916,0.6999998092651367,3,-0.02615007351836207,-1.5365885428780997,10.255000114440918,3.799996185317286,10.335000038146973,1.0937584750687692,10.390000343322754,-0.02615007351836207 2990,2010-01-29,10.5649995803833,10.609999656677246,10.3100004196167,10.399999618530273,406514.0,0.023244530319777912,1.352934136663338,-2.9999826605631847,40.2531512320999,46.86263478655752,-0.10140158713461211,0.0631101014708122,-0.7909772017666157,-1.0587989372858786,27.644265360171456,0.2999992370605469,0.06645901752488115,-0.02175035476684606,-0.41705526766610923,0.3735545581324171,-0.21940281121647764,0.17590210168278553,0.35333306024539013,90.217375529963,54.26870134262826,0.19765245644963184,1,0.010000228881835938,-0.06649923324584961,-1.184999942779541,-1.60599946975708,0.41499996185302734,4,-0.03360147244070677,-2.4482649759281054,10.324999809265137,-1.5365885428780997,10.255000114440918,3.799996185317286,10.335000038146973,-0.03360147244070677 2991,2010-02-01,10.574999809265137,10.670000076293944,10.3100004196167,10.545000076293944,330978.0,0.0009465432351178915,2.2727201792905904,0.181816605496644,47.214066732631565,45.39888432852831,-0.1166100642780119,0.048923720836013374,-0.7747766108276259,-1.052425839043977,26.50845956961102,0.3599996566772443,0.013422613686779883,-0.007500123977660422,-0.4013140374894739,0.3863137895341531,-0.20440708073356717,0.18940683277824633,0.3279661709215862,81.73073396177998,42.02478045956616,0.19690695675590716,2,0.0,-0.07649946212768555,-0.9899997711181641,-1.490999698638916,0.30500030517578125,0,-0.021276542019251887,1.352934136663338,10.5649995803833,-2.4482649759281054,10.324999809265137,-1.5365885428780997,10.255000114440918,-0.021276542019251887 2992,2010-02-02,10.779999732971193,10.84000015258789,10.550000190734863,10.619999885559082,328143.0,0.01938533592468228,1.07142321918788,5.333375719235526,50.138507374996024,43.659887004571424,-0.3007164436826386,-0.15081328861843524,-0.948622413367243,-1.2499929640550214,25.470684527546933,0.28999996185302734,-0.013469428000561834,0.18924980163574467,-0.21422545028093332,0.5927250535524227,-0.01248782432259432,0.39098742759408367,0.1079069199824012,91.04471450979752,48.6102011467287,0.2017376259583393,2,-0.23500013351440607,-0.281499385833742,-1.1699995994567889,-1.6959996223449725,0.22000026702880682,1,-0.008812552477523106,2.2727201792905904,10.574999809265137,1.352934136663338,10.5649995803833,-2.4482649759281054,10.324999809265137,-0.008812552477523106 2993,2010-02-03,10.774999618530273,10.890000343322754,10.729999542236328,10.789999961853027,208177.0,-0.000463832519923546,-2.04761991262568,-0.09375223517630966,51.42043268631597,42.73577729820399,-0.32433699333926036,-0.15784386342122758,-0.915397858332458,-1.2361564588497522,24.23831195610439,0.16000080108642578,-0.04221766388299919,0.18674969673156738,-0.21119588690267044,0.5846952803658052,-0.012223095085552416,0.3857224885486872,-0.625,81.14744102859139,34.93763351461669,0.19897279181711897,2,-0.25499963760375977,-0.27649927139282227,-1.142249584197998,-1.6909995079040527,0.6649999618530273,2,0.006496580137056229,1.07142321918788,10.779999732971193,2.2727201792905904,10.574999809265137,1.352934136663338,10.5649995803833,0.006496580137056229 2994,2010-02-04,10.5,10.899999618530273,10.44499969482422,10.765000343322754,471353.0,-0.02552200726367948,-1.4266600884499026,17.666285205671052,49.3188111443266,43.66238016191657,-0.0612671006774157,0.10107291891898385,-0.6101451603633592,-0.9578695276781577,22.52695817542315,0.4549999237060529,-0.06383135326004208,-0.07474989891052175,-0.4649787237652898,0.3154789259442463,-0.2698643113379049,0.1203645135168614,-0.33520036697387745,32.20336243390947,-15.881810264568678,0.19511441242738375,2,0.024999618530273438,-0.0014996528625488281,-0.8327498435974121,-1.4159998893737793,0.9600000381469727,3,0.0366666884649367,-2.04761991262568,10.774999618530273,1.07142321918788,10.779999732971193,2.2727201792905904,10.574999809265137,0.0366666884649367 2995,2010-02-05,9.9399995803833,10.350000381469727,9.770000457763672,10.34000015258789,775423.0,-0.05333337329682852,1.7618976255838403,1.5094341659679062,37.65689742132781,42.92383489727028,0.4925233329427048,0.6262358105788142,-0.024131008988245384,-0.4007108207195582,20.75076795858691,0.7299995422363281,-0.14206725029477774,-0.5922502994537346,-1.061016516498018,-0.12348408240945119,-0.8266334079758764,-0.3578671909315929,0.9600000381469727,15.04418131640912,-32.176837352103874,0.2343831085221421,2,0.3950004577636719,0.49250078201293945,-0.2727494239807129,-0.8559994697570801,1.2950000762939453,4,0.10915493802315979,-1.4266600884499026,10.5,-2.04761991262568,10.774999618530273,1.07142321918788,10.779999732971193,0.10915493802315979 2996,2010-02-08,9.71500015258789,10.100000381469727,9.609999656677246,10.010000228881836,433498.0,-0.02263575827904951,1.0631592895834756,0.7374991357338871,35.57312461551449,42.816576358817855,0.6835916932632848,0.7947135941057404,0.23566816031967264,-0.17965081842137742,18.584970367476213,0.49000072479248047,-0.2026579030403859,-0.7554997444152836,-1.3100776863915637,-0.20092180243900337,-1.0327887154034237,-0.47821077342714347,1.1849994659423828,8.139573567104296,-37.92454663150461,0.2772889709881403,2,0.5399994850158691,0.6374998092651367,-0.047749996185302734,-0.6310000419616699,1.4899997711181658,0,0.13021094902520058,1.7618976255838403,9.9399995803833,-1.4266600884499026,10.5,-2.04761991262568,10.774999618530273,0.13021094902520058 2997,2010-02-09,9.869999885559082,9.987000465393066,9.531000137329102,9.600000381469727,428356.0,0.015954681475728316,-1.2352957676026544,-0.9152523195293053,31.79915366336874,42.34500024128947,0.509247949327202,0.6078728046027173,0.11789005245886486,-0.3360840282785489,17.47838437203169,0.45600032806396484,-0.19616605502361928,-0.5605000019073483,-1.1674239496531875,0.046423945838490965,-0.863961975780267,-0.25703802803442954,0.9783997344970707,24.76259143155695,-17.504993903275228,0.3034619738729194,2,0.34549999237060547,0.44300031661987305,0.019750118255615234,-0.563499927520752,1.3450002670288086,1,0.10233031819580662,1.0631592895834756,9.71500015258789,1.7618976255838403,9.9399995803833,-1.4266600884499026,10.5,0.10233031819580662 2998,2010-02-10,9.82800006866455,10.0,9.79300022125244,9.949999809265137,249427.0,-0.004255300646556437,-1.1562540357430025,-0.4518517210320894,34.1266208086154,41.94452951991073,0.5412235051787881,0.6063774102246349,0.20145287329379613,-0.29184856010938276,16.29679351674452,0.20699977874756037,-0.20556657919956578,-0.5551498413085945,-1.1957383506179475,0.08543866800075861,-0.875444095963271,-0.23485558665391792,0.9413555824279793,21.694670846394985,-19.203542784932367,0.3202942546546768,2,0.3874998092651367,0.4850001335144043,0.12449979782104492,-0.5215001106262207,1.2320003509521484,2,0.11925111143133149,-1.2352957676026544,9.869999885559082,1.0631592895834756,9.71500015258789,1.7618976255838403,9.9399995803833,0.11925111143133149 2999,2010-02-11,9.690999984741213,10.0,9.619999885559082,9.88700008392334,408412.0,-0.013939772381580173,-1.2485194078195583,1.606561605928413,35.53060475642509,41.419802133724644,0.6468569974625957,0.6977130300530678,0.3649995534355188,-0.1529716307104554,15.18900544971098,0.38000011444091797,-0.19932530845551888,-0.6404499053955064,-1.3299091465625548,0.049009335771541984,-0.9851795259790297,-0.2957202848119831,1.0040543355255114,19.535995081417663,-22.930413572001303,0.34472962058352374,2,0.5244998931884748,0.6220002174377424,0.3587498664855939,-0.35200023651123225,1.2539997100830078,3,0.1804766895465837,-1.1562540357430025,9.82800006866455,-1.2352957676026544,9.869999885559082,1.0631592895834756,9.71500015258789,0.1804766895465837 3000,2010-02-12,9.404999732971193,9.847000122070312,9.302000045776367,9.800000190734863,764981.0,-0.029511944300932402,1.229037706190493,2.0153074381693448,28.99784864025122,39.39577790123793,0.8392647197333005,0.943897617707524,0.6642608176526341,0.1257089886055507,15.46068798678499,0.5450000762939453,-0.1938765577471102,-0.8704501628875718,-1.6672939531678033,-0.07360637260734038,-1.2688720580276875,-0.4720282677474561,1.2202113363192737,12.907223542122015,-30.063895202269958,0.3984218951401154,2,0.6960000991821271,0.7935004234313947,0.6805002689361555,-0.060999870300294745,1.5950002670288068,4,0.21850083610013793,-1.2485194078195583,9.690999984741213,-1.1562540357430025,9.82800006866455,-1.2352957676026544,9.869999885559082,0.21850083610013793 3001,2010-02-15,9.479999542236328,9.585000038146973,9.352999687194824,9.404999732971193,193093.0,0.007974461604949079,-1.5921841285063534,-0.18987271480583331,31.923870540562234,37.37192936407862,0.6622468804305921,0.8286883957498858,0.6039893251103123,0.04900454101915663,16.44439982807503,0.23200035095214844,-0.19697335115324144,-0.7429503440856937,-1.604879728113577,0.1189790399421895,-1.1739150360996344,-0.311985652071753,1.0393546451730113,25.501362196784832,-19.31975271734491,0.4309646920139415,2,0.6210002899169922,0.7185006141662598,0.7237505912780762,-0.1359996795654297,2.0350008010864276,0,0.18512660328957287,1.229037706190493,9.404999732971193,-1.2485194078195583,9.690999984741213,-1.1562540357430025,9.82800006866455,0.18512660328957287 3002,2010-02-16,9.539999961853027,9.600000381469727,9.420000076293944,9.5,179712.0,0.006329158493033615,1.2499925494567286,0.5333341810460053,34.75478972390205,35.520191257143736,0.45578562640404385,0.7351003076280769,0.5543665916115508,-0.008536795964467103,17.4613060313971,0.18000030517578303,-0.22541054188311982,-0.6376999378204342,-1.5444052523966096,0.2690053767557412,-1.091052595108522,-0.1843472805323465,0.8819658942256741,34.09741141622011,-14.104286755986905,0.453352657288088,2,0.560999870300293,0.6310000419616699,0.7830002307891846,-0.08349990844726562,2.1000003814697283,1,0.17452829858603303,-1.5921841285063534,9.479999542236328,1.229037706190493,9.404999732971193,-1.2485194078195583,9.690999984741213,0.17452829858603303 3003,2010-02-17,9.786999702453613,9.859999656677246,9.60099983215332,9.60099983215332,342145.0,0.025890958237761774,-1.7849462916912349,4.650001192094033,39.33385718628947,34.41075192847294,0.06023393149880718,0.4353648600517097,0.3174759143559456,-0.25212715480579106,16.969155797059788,0.31999969482421875,-0.27215251561523424,-0.3430501937866204,-1.2251647641792882,0.5390643766060474,-0.7841074789829552,0.09800709140971442,0.5453688888009012,69.48419605796373,20.142731317743383,0.441057285196334,2,0.039000511169433594,0.3640003204345703,0.5360004901885986,-0.33049964904785156,2.0830001831054688,2,0.14590788735553706,1.2499925494567286,9.539999961853027,-1.5921841285063534,9.479999542236328,1.229037706190493,9.404999732971193,0.14590788735553706 3004,2010-02-18,9.800999641418457,9.881999969482422,9.760000228881836,9.869999885559082,161145.0,0.001430462796615073,1.6236387128530116,-0.37096931320019483,33.36236723945288,33.933581908264614,-0.07079090913390651,0.38320300299373855,0.31969451070425237,-0.25952003318706396,16.423748694418222,0.12199974060058594,-0.34745961330529695,-0.292350244522094,-1.164546605778181,0.579846116733993,-0.7284484251501375,0.1437479361059495,0.448939466197805,86.03442435881836,40.1341499441379,0.4360981806280439,2,-0.09999942779541016,0.35000038146972656,0.5465004444122314,-0.25349950790405273,2.134000778198242,3,0.1284563640710461,-1.7849462916912349,9.786999702453613,1.2499925494567286,9.539999961853027,-1.5921841285063534,9.479999542236328,0.1284563640710461 3005,2010-02-19,9.90999984741211,9.949999809265137,9.718000411987305,9.786999702453613,352534.0,0.011121335576120606,1.2857075744265036,-1.7826044891640866,36.116908151388564,33.99400230113952,-0.2061756701290527,0.25581502304212833,0.2327369766495746,-0.3607651780902188,17.053169413332345,0.23199939727783203,-0.43169945846347346,-0.16335000991821325,-1.0329694790016735,0.706269459165247,-0.5981597444599434,0.27145972462351686,0.26410413525696086,93.29984025559105,49.78662568813241,0.4348097345417301,2,-0.2589998245239258,0.24100017547607422,0.4850001335144043,-0.3624997138977051,2.034999847412111,4,0.10443994584746541,1.6236387128530116,9.800999641418457,-1.7849462916912349,9.786999702453613,1.2499925494567286,9.539999961853027,0.10443994584746541 3006,2010-02-22,9.869000434875488,10.0,9.845000267028807,9.899999618530273,247318.0,-0.004137175899889378,-2.924067747504003,-0.25202558635394456,29.583153085528892,33.747780014712866,-0.15760821897068666,0.2696038669040526,0.2953057875866705,-0.3070928323995066,17.654404857887666,0.15499973297119318,-0.5001551956651422,-0.1782994270324707,-1.0391496445489175,0.682550790483976,-0.6087245357906941,0.25212568172575267,0.23533523284216606,77.4138651109716,38.26429804837566,0.43042510875822365,2,-0.2180004119873047,0.2819995880126953,0.5597496032714844,-0.321500301361084,1.8859996795654297,0,0.11460122761042113,1.2857075744265036,9.90999984741211,1.6236387128530116,9.800999641418457,-1.7849462916912349,9.786999702453613,0.11460122761042113 3007,2010-02-23,9.880000114440918,10.0,9.848999977111816,9.972999572753906,336112.0,0.001114568758813661,1.054417708461733,3.000061528995539,29.995527916840544,33.28876969340455,-0.186670595868474,0.23480767584677764,0.3116061003859052,-0.301937735442813,18.288131812956994,0.1510000228881836,-0.495640779442704,-0.14454975128173864,-0.997398386992117,0.7082988844286398,-0.5709740691369287,0.28187456657345145,0.16014870352143262,69.92485336367244,34.596987801606815,0.42642431785518947,2,-0.22900009155273438,0.2709999084472656,0.5,-0.1725001335144043,1.9300003051757812,1,0.16548585120885484,-2.924067747504003,9.869000434875488,1.2857075744265036,9.90999984741211,1.6236387128530116,9.800999641418457,0.16548585120885484 3008,2010-02-24,9.732000350952148,9.958999633789062,9.645000457763672,9.958999633789062,487428.0,-0.014979732973125048,1.766521304395318,2.440866720674344,31.80094499691296,32.87436305345876,-0.0600336387009488,0.3600780215401507,0.4803007546707505,-0.13907058010639872,19.03733174430162,0.3139991760253906,-0.46906731976990024,-0.2663995265960697,-1.1215655913718834,0.588766538179744,-0.6939825589839757,0.16118350579183627,0.26799964904785156,24.507043766991544,-10.752726953698868,0.4275830323879066,2,-0.08100032806396484,0.41899967193603516,0.6479997634887695,0.035499572753904474,2.427999496459961,2,0.19605424615340605,1.054417708461733,9.880000114440918,-2.924067747504003,9.869000434875488,1.2857075744265036,9.90999984741211,0.19605424615340605 3009,2010-02-25,10.05500030517578,10.1899995803833,9.784000396728516,9.880000114440918,920198.0,0.033189472110122686,-1.2125318649678947,-0.7709283859746336,53.069963507793574,35.54904248318569,-0.3642779172346433,0.016667812543511573,0.16889364884846536,-0.45309368720286436,19.245505414586116,0.45799922943115234,-0.4365873414059642,0.07010040283202912,-0.7717783043379498,0.911979110002008,-0.35083895075296034,0.4910397564170186,-0.7530002593994123,75.2294509101914,35.86707048335923,0.4209393535849894,2,-0.283500671386717,0.06599950790405451,0.34999990463257014,-0.28750038146972656,2.545000076293947,3,0.1805071631324604,1.766521304395318,9.732000350952148,1.054417708461733,9.880000114440918,-2.924067747504003,9.869000434875488,0.1805071631324604 3010,2010-02-26,10.210000038146973,10.220000267028807,10.005000114440918,10.100000381469727,651660.0,0.01541518928561425,2.3076917433885384,0.6285687816415233,63.72712938509381,39.08273791035586,-0.4392742066631694,-0.17527782416296667,0.030621725463873872,-0.5986350646170244,19.20317776021974,0.21500015258788885,-0.4059833788464946,0.24285011291503977,-0.5616715886616213,1.0473718144917008,-0.15941073787329074,0.6451109637033703,-0.8902400016784675,98.26082918277578,52.679088252622414,0.4022608507883305,2,-0.3899998664855975,-0.10900020599365234,0.21775007247924805,-0.44250011444091975,2.359999656677248,4,0.16895204456657376,-1.2125318649678947,10.05500030517578,1.766521304395318,9.732000350952148,1.054417708461733,9.880000114440918,0.16895204456657376 3011,2010-03-01,10.350000381469727,10.380000114440918,10.175000190734863,10.199999809265137,584601.0,0.01371208058762785,-1.0500011920940324,1.3636458215929879,63.42283901724565,42.268076720727365,-0.4949344050477045,-0.35099451122692216,-0.09219428093248894,-0.7339512382148534,18.800638172680657,0.2049999237060547,-0.36466172357279625,0.3941004276275635,-0.3803635707418316,1.1685644259969585,0.006868428442865948,0.781332426812261,-0.9942307357788085,95.91840177085076,45.7326093514701,0.387231999184698,3,-0.3595004081726074,-0.24900054931640625,0.09849977493286133,-0.5825004577636737,2.0299997329711914,0,0.15410620817078646,2.3076917433885384,10.210000038146973,-1.2125318649678947,10.05500030517578,1.766521304395318,9.732000350952148,0.15410620817078646 3012,2010-03-02,10.6850004196167,10.6850004196167,10.390000343322754,10.395000457763672,339538.0,0.032367152251196574,1.0344835524044105,1.9333257039679057,70.59107661201259,45.74110110136327,-0.7268742731319264,-0.7309529119844171,-0.403570775169964,-1.0622875167467303,18.141226592231085,0.33500003814697266,-0.26506983729366596,0.73385043144226,-0.020228944864648213,1.4879298077491683,0.3568107432888059,1.1108901195957142,-1.2677769458007813,100.0,44.30137363334548,0.377039688153454,3,-0.5199999809265137,-0.5840005874633789,-0.24650025367736816,-0.9175004959106463,1.8149995803833008,1,0.1001403512216803,-1.0500011920940324,10.350000381469727,2.3076917433885384,10.210000038146973,-1.2125318649678947,10.05500030517578,0.1001403512216803 3013,2010-03-03,10.845000267028807,10.890000343322754,10.600000381469727,10.699999809265137,533918.0,0.014974248116861322,1.468078371534316,0.5000016442662729,77.42397231805047,50.63683499898522,-0.8057470099827349,-0.9332898521623445,-0.5419851471054873,-1.2179147840803441,17.503842700119844,0.28999996185302734,-0.16632034014437558,0.8903502464294419,0.11970257548939145,1.6609979173694924,0.5050264109594167,1.2756740818994672,-1.3263546375488264,95.93127681131287,34.185312345507896,0.38532383547002563,3,-0.5774998664855939,-0.7440004348754865,-0.40650010108947576,-1.077500343322754,1.7049999237060582,2,0.0889811091588173,1.0344835524044105,10.6850004196167,-1.0500011920940324,10.350000381469727,2.3076917433885384,10.210000038146973,0.0889811091588173 3014,2010-03-04,10.885000228881836,10.949999809265137,10.739999771118164,10.84000015258789,446942.0,0.003688332030257202,1.4000108991825613,0.31034437399700465,89.82780983783933,56.60471296414642,-0.7552316779991699,-0.9939268241249604,-0.5634873046111792,-1.2508860841192888,18.012694205452235,0.21000003814697266,-0.07064802595898456,0.9111001968383796,0.06733066524037667,1.7548697284363826,0.48921543103937815,1.332984962637381,-1.2292191280175775,93.12173530432817,24.15709524302342,0.4218847657990016,3,-0.5875000953674316,-0.759000301361084,-0.4465000629425049,-1.117500305175783,1.6649999618530291,3,0.11713363267988175,1.468078371534316,10.845000267028807,1.0344835524044105,10.6850004196167,-1.0500011920940324,10.350000381469727,0.11713363267988175 3015,2010-03-05,11.024999618530273,11.100000381469727,10.890000343322754,10.890000343322754,494925.0,0.012861679991238661,-2.111128379380744,2.9999788072733438,90.17164168001547,63.3367672524227,-0.805100333740949,-1.1051337542904456,-0.6880098202371929,-1.3865799389008728,18.597410769336886,0.21500015258789062,0.007235408813286881,0.9968495845794685,0.03149737695854604,1.962201792200391,0.5141734807690082,1.4795256883899288,-1.2139122726579092,91.89181108385837,16.709369852282478,0.48267610381046117,3,-0.6524991989135742,-0.8239994049072266,-0.523749589920044,-1.2574996948242205,1.655000686645506,4,0.14285721700092124,1.4000108991825613,10.885000228881836,1.468078371534316,10.845000267028807,1.0344835524044105,10.6850004196167,0.14285721700092124 3016,2010-03-08,10.979999542236328,11.100000381469727,10.93000030517578,11.0,273210.0,-0.004081639714373475,-1.8333598245223095,-0.1481523343953319,87.73587593424439,69.7523614765787,-0.6547899551665477,-1.0124107381734504,-0.6256411930353813,-1.3391848072599295,18.846106212966856,0.1700000762939471,0.10492893780511636,0.8885995388031009,-0.15310874120607743,1.9303078188122793,0.36774539879851176,1.4094536788076901,-0.9884643713803332,83.09847425549604,2.60673178816252,0.5208541400045891,3,-0.6074991226196289,-0.7789993286132812,-0.4432494640350342,-1.2124996185302752,1.6700000762939453,0,0.14480876310346846,-2.111128379380744,11.024999618530273,1.4000108991825613,10.885000228881836,1.468078371534316,10.845000267028807,0.14480876310346846 3017,2010-03-09,10.880000114440918,10.979999542236328,10.800000190734863,10.979999542236328,235355.0,-0.009107416390205292,2.600007629438187,4.999856952126645,81.03355464815276,75.22265143782757,-0.4447984146754713,-0.8778740168657357,-0.5089159212303684,-1.2336431167295423,18.758978541335154,0.17999935150146484,0.19390412382809075,0.7381000995635993,-0.35507092936366824,1.831271128490867,0.19151458509996644,1.2846856140272322,-0.7332798140990011,55.99994659423828,-24.814927834093453,0.5465855144636337,3,-0.4379997253417969,-0.6789999008178711,-0.343250036239624,-1.112500190734865,1.8400001525878888,1,0.13786764560866738,-1.8333598245223095,10.979999542236328,-2.111128379380744,11.024999618530273,1.4000108991825613,10.885000228881836,0.13786764560866738 3018,2010-03-10,11.0,11.050000190734863,10.8100004196167,10.81999969482422,542717.0,0.011029401130226768,-1.4000114441572808,-1.80001335151681,82.11038627688055,78.44936507883722,-0.4090312780459602,-0.9545067138196188,-0.6119014118635988,-1.3476181246228833,18.776187424138723,0.23999977111816406,0.3126445807120355,0.7994999885559082,-0.3471640042685511,1.9461639813803675,0.22616799214367767,1.3728319849681387,-0.71982048830019,72.22216335353706,-7.604790830402422,0.5733319964122299,3,-0.44749975204467773,-0.7989997863769531,-0.47825002670288086,-1.232500076293947,1.3999996185302734,2,0.13636363636363646,2.600007629438187,10.880000114440918,-1.8333598245223095,10.979999542236328,-2.111128379380744,11.024999618530273,0.13636363636363646 3019,2010-03-11,11.4399995803833,11.600000381469727,10.90999984741211,10.949999809265137,950116.0,0.039999961853027344,-1.4210558016891757,2.7222163353537336,84.80440756050395,80.79128487610501,-0.7061693495572925,-1.3246740054903583,-1.0297453503786773,-1.776290600979367,18.830964245681525,0.6900005340576172,0.45095767699096,1.1520495891571052,-0.09351525071130595,2.3976144290255164,0.5292671692228996,1.7748320090913108,-1.0450451469157027,79.9999046325911,1.7996355597684897,0.6227824199342055,3,-0.5524992942810059,-0.9889993667602539,-0.9307494163513184,-1.6724996566772479,1.3950004577636719,3,0.09702802893934837,-1.4000114441572808,11.0,2.600007629438187,10.880000114440918,-1.8333598245223095,10.979999542236328,0.09702802893934837 3020,2010-03-12,11.460000038146973,11.59000015258789,11.375,11.425000190734865,322906.0,0.0017482918266857883,-2.185182045521977,0.07142829338927863,86.54113375633229,83.35998429155907,-0.5925203833018724,-1.2467465620331861,-1.0272233444569352,-1.7812039226724519,18.242745876689582,0.21500015258789062,0.6061032709440646,1.069300031661987,-0.20821810088817827,2.346818164212152,0.43054096538690345,1.7080590979370704,-0.8722382529990345,82.49996125699013,4.026710724856642,0.6387590662750828,3,-0.4649996757507324,-1.0089998245239258,-0.9482500553131104,-1.6925001144409197,1.2399997711181623,4,0.09511345104359537,-1.4210558016891757,11.4399995803833,-1.4000114441572808,11.0,2.600007629438187,10.880000114440918,0.09511345104359537 3021,2010-03-15,11.234999656677246,11.489999771118164,11.164999961853027,11.489999771118164,308413.0,-0.019633541075110506,1.5490169679154184,-7.28574931880146,78.33542867900687,84.22046785455844,-0.25566707491335094,-0.9312713392581653,-0.8002262641693338,-1.539956359914811,17.346757689117833,0.3249998092651367,0.6888069041375289,0.7565496444702156,-0.4984794006012141,2.011578689541645,0.12903512193449984,1.3840641670059313,-0.4852796961178214,54.37492027880661,-24.139499841985014,0.627514522535715,3,-0.13499927520751953,-0.7839994430541992,-0.8512494564056396,-1.4674997329711932,1.6150007247924805,0,0.12861599400581492,-2.185182045521977,11.460000038146973,-1.4210558016891757,11.4399995803833,-1.4000114441572808,11.0,0.12861599400581492 3022,2010-03-16,11.204999923706056,11.350000381469727,11.130000114440918,11.300000190734865,244175.0,-0.002670203283304917,1.256405491189587,0.3725498995837494,82.40211931466325,84.77359529862653,-0.16108854370558312,-0.8117575288780383,-0.7670865553851947,-1.4941979734715058,16.415159811660267,0.2200002670288086,0.7440907860314603,0.6432999134063735,-0.5698117946544361,1.856411621467183,0.036744059375969584,1.2498557674367774,-0.31923509580098397,49.99993964086336,-33.88594148700112,0.6065558540304044,3,-0.03499984741211115,-0.7539997100830096,-0.9012501239776629,-1.4375000000000036,1.569999694824217,1,0.12896025922919274,1.5490169679154184,11.234999656677246,-2.185182045521977,11.460000038146973,-1.4210558016891757,11.4399995803833,0.12896025922919274 3023,2010-03-17,11.21500015258789,11.395000457763672,11.18000030517578,11.220000267028807,326796.0,0.0008924791566198298,-4.733351983011614,0.05263263564722318,79.59184666466857,83.63626605716313,-0.12637447169996996,-0.7476211595382303,-0.7805358300821119,-1.484309448238493,16.417741538649803,0.2150001525878924,0.797327240543698,0.5819001197814941,-0.6070818704119105,1.7708821099748988,-0.012590875315208194,1.1763911148781965,-0.21495763611247298,44.20290856620015,-39.093457600802125,0.5944909950967019,3,-0.014999866485595703,-0.7639999389648438,-0.9507501125335693,-1.4475002288818377,1.6700000762939453,2,0.13419528256480984,1.256405491189587,11.204999923706056,1.5490169679154184,11.234999656677246,-2.185182045521977,11.460000038146973,0.13419528256480984 3024,2010-03-18,11.0600004196167,11.25,10.949999809265137,11.170000076293944,370445.0,-0.013820751748757187,1.2222277166522437,21.999427808514042,71.68369332933702,81.5820495737544,0.06264766002660593,-0.5201315182743613,-0.6290843004642621,-1.3060327793490067,16.205408063353122,0.3000001907348633,0.8032708027847271,0.36395034790039027,-0.771652441505525,1.4995531373063056,-0.20385104680256738,0.9317517426033479,0.5399999618530273,17.18758614729194,-61.56318448897994,0.5678013947029577,3,0.1399998664855957,-0.6090002059936523,-0.7957503795623779,-1.2925004959106463,1.4649991989135742,3,0.12115724666129934,-4.733351983011614,11.21500015258789,1.256405491189587,11.204999923706056,1.5490169679154184,11.234999656677246,0.12115724666129934 3025,2010-03-19,10.94499969482422,11.149999618530273,10.904999732971193,11.109999656677246,648604.0,-0.010397895156360581,-1.0000000000000144,1.5000043348967942,65.37466350319428,79.09747041474883,0.18451022462697075,-0.3411040880160652,-0.51968599619636,-1.1580324287208814,16.16792309061852,0.24499988555908025,0.7775863062741788,0.19719963073730717,-0.8804303006853544,1.2748295621599688,-0.34161533497402274,0.7360145964486371,0.6420006752014142,6.837599870887198,-66.86062811957933,0.5388149657113306,3,0.2550005912780744,-0.49399948120117365,-0.6807496547698992,-1.1089997291564977,1.14500045776367,4,0.17268162594984027,1.2222277166522437,11.0600004196167,-4.733351983011614,11.21500015258789,1.256405491189587,11.204999923706056,0.17268162594984027 3026,2010-03-22,11.0,11.029999732971193,10.529999732971193,10.81999969482422,522460.0,0.005025153650921377,3.1666706403133795,-1.0909111926711565,59.51660517243073,76.70669825077971,0.14823369635019645,-0.3236204765534936,-0.5849231857768373,-1.1885913047031949,16.050544848287668,0.5,0.7298731075905902,0.19564995765686,-0.8036622054435849,1.194962120757305,-0.30400612389336246,0.6953060392070824,0.5597203445434573,54.33524545792305,-15.37355525351218,0.49965608155022273,3,0.06500005722045898,-0.5234999656677246,-0.8502500057220459,-1.1024999618530273,1.2799997329711932,0,0.1545454372059214,-1.0000000000000144,10.94499969482422,1.2222277166522437,11.0600004196167,-4.733351983011614,11.21500015258789,0.1545454372059214 3027,2010-03-23,11.515000343322756,11.545000076293945,11.130000114440918,11.135000228881836,628970.0,0.04681821302934153,-1.1282030590910759,2.111108167676884,66.66666666666679,74.99072940520041,-0.2986226641222629,-0.7482114429275697,-1.09536051760103,-1.6735123165260184,16.234064655914786,0.5450000762939453,0.6795332964257152,0.6289002895355242,-0.3181624906232319,1.5759630696942803,0.15536889945614618,1.1024316796149023,-0.9850006103515625,97.04436228336819,29.386304110729625,0.4735313900793784,3,-0.4500002861022967,-1.0050001144409197,-1.3652503490448016,-1.3810000419616717,0.8350000381469709,1,0.11593573585267869,3.1666706403133795,11.0,-1.0000000000000144,10.94499969482422,1.2222277166522437,11.0600004196167,0.11593573585267869 3028,2010-03-24,11.640000343322756,11.71500015258789,11.529999732971193,11.56999969482422,401246.0,0.010855405668527274,-1.4666628519839293,0.18421217741348458,68.01909351333127,73.12569451107012,-0.3612843745167069,-0.7620083201954149,-1.217635882726988,-1.7645905171327758,15.992697380804854,0.19999980926513494,0.6423371222679499,0.6585002899169936,-0.17687594355073877,1.493876523384726,0.2408121731831283,1.076188406650859,-1.1100006103515625,93.6709044128951,28.02621077607364,0.41768811673386597,3,-0.5175004005432147,-0.9820003509521502,-1.504000425338747,-1.492500305175783,0.7100000381469709,2,0.09750852592187464,-1.1282030590910759,11.515000343322756,3.1666706403133795,11.0,-1.0000000000000144,10.94499969482422,0.09750852592187464 3029,2010-03-25,11.869999885559082,11.9399995803833,11.56999969482422,11.619999885559082,496576.0,0.019759410262239818,-1.114282755952295,3.571395485075135,69.33638683641637,71.21405596441278,-0.5854390496557436,-0.8949450718475269,-1.440570127785449,-1.9574376276756773,16.73956621335583,0.36999988555908025,0.6420610534218802,0.7977498531341549,-0.007642877320614971,1.6031425835889248,0.39505348790677,1.2004462183615399,-1.2926001358032213,95.03548209932823,31.35961990456088,0.4026963652273849,3,-0.6350002288818359,-1.0774998664855957,-1.8814997673034668,-1.7224998474121094,-0.22499942779541016,3,0.08550971803778973,-1.4666628519839293,11.640000343322756,-1.1282030590910759,11.515000343322756,3.1666706403133795,11.0,0.08550971803778973 3030,2010-03-26,11.9350004196167,12.0,11.75,11.850000381469727,350853.0,0.005476034935492757,1.3255900604587412,0.3400001525878906,71.65534007666594,70.471823897486,-0.6436630460952113,-0.8686214115596727,-1.4911567728425528,-1.9972085023557202,17.671766199087706,0.25,0.6313412212775376,0.7765003681182865,-0.009321997096815693,1.5623227333333887,0.3835891855107363,1.1694115507258367,-1.2758446800231926,95.5782606410896,32.93988397055804,0.39291118260755076,3,-0.6700005531311035,-1.1125001907348633,-2.009000301361084,-1.7875003814697266,-0.5050001144409197,4,0.04943436767239939,-1.114282755952295,11.869999885559082,-1.4666628519839293,11.640000343322756,-1.1282030590910759,11.515000343322756,0.04943436767239939 3031,2010-03-29,11.94499969482422,12.100000381469727,11.845000267028807,12.0,442058.0,0.0008378110478393097,-1.000007479823163,-0.6470621234390393,75.17728641648104,69.66906468657689,-0.6060947909293031,-0.7936936269641244,-1.4864899767260376,-1.9781670330256684,19.265867813603826,0.25500011444091975,0.5681039411183715,0.7067496776580828,-0.05702399824035531,1.470523353556521,0.32486283970886376,1.088636515607302,-1.1785764143981936,84.02055216744569,19.693870957865386,0.38188683794921935,3,-0.6299996376037615,-1.0724992752075213,-2.043999671936037,-1.7974996566772479,-0.4600000381469762,0,0.012139008913202298,1.3255900604587412,11.9350004196167,-1.114282755952295,11.869999885559082,-1.4666628519839293,11.640000343322756,0.012139008913202298 3032,2010-03-30,11.755000114440918,12.0,11.75,11.949999809265135,272615.0,-0.015906202196524943,-1.4390252979651839,3.545429324455624,67.27688717271195,68.30073585413726,-0.3686394804318436,-0.5474924349088823,-1.2809895295996263,-1.7588190082562285,20.200371332663906,0.25,0.49272520200802816,0.4632501125335686,-0.28713423270164107,1.2136344577687783,0.08805793991596289,0.8384422851511744,-0.8552191239105209,39.47370622514366,-22.868855148963803,0.3751921726176049,3,-0.440000057220459,-0.8824996948242188,-1.8540000915527344,-1.6075000762939453,-0.9549999237060547,1,0.04466181313646422,-1.000007479823163,11.94499969482422,1.3255900604587412,11.9350004196167,-1.114282755952295,11.869999885559082,0.04466181313646422 3033,2010-03-31,11.8100004196167,11.875,11.609999656677244,11.774999618530273,319240.0,0.004678885975357261,2.212126116232718,-0.1794915685277218,60.277794555370846,67.03341376814102,-0.3691870975159226,-0.5549427417269222,-1.329040454571425,-1.7914215218794602,20.490665756696135,0.2650003433227557,0.44885355267594207,0.4700004100799564,-0.2835247882685099,1.2235256084284227,0.09323781090572325,0.8467630092541896,-0.7901974899923694,45.28309695436386,-14.2134854061784,0.37676259917423316,3,-0.49500036239624023,-0.9375,-1.9090003967285156,-1.6625003814697266,-0.05000019073486328,2,0.04572395788878003,-1.4390252979651839,11.755000114440918,-1.000007479823163,11.94499969482422,1.3255900604587412,11.9350004196167,0.04572395788878003 3034,2010-04-01,12.15999984741211,12.220000267028807,11.859999656677244,11.859999656677244,580117.0,0.02963585227431942,-1.400002543129865,8.571237840930815,66.43191952242861,67.15088665916706,-0.61099511956143,-0.8480023190828092,-1.661271425701404,-2.1135032510558283,20.89465239852127,0.4099998474121076,0.4093307052556838,0.7562498569488518,-0.04914573711473125,1.561645451012435,0.3535520599170603,1.1589476539806434,-1.0321771726032392,90.16387547840037,32.190031886890765,0.4026977970317911,4,-0.7849998474121094,-1.1579995155334473,-2.258999824523926,-2.0124998092651367,-0.5950002670288086,3,0.015625044115280318,2.212126116232718,11.8100004196167,-1.4390252979651839,11.755000114440918,-1.000007479823163,11.94499969482422,0.015625044115280318 3035,2010-04-06,12.600000381469727,12.68000030517578,12.229999542236328,12.25,604284.0,0.036184254899580326,-1.3076885456759482,1.1666671964853876,79.10448975176413,69.32731827909299,-0.8845671558446178,-1.2268594932822658,-2.0707707975596055,-2.5244206221702683,21.22716383108041,0.5200004577636701,0.40200992256335866,1.1175003528594978,0.17218764129880348,2.062813064420192,0.6448439970791515,1.590156708639844,-1.3411163955944634,92.52337614763955,32.685892888035326,0.4726563557803468,4,-0.695000171661377,-1.257500171661377,-2.6537506580352783,-2.4025001525878906,-0.8050003051757812,1,-0.07579364244389486,-1.400002543129865,12.15999984741211,2.212126116232718,11.8100004196167,-1.4390252979651839,11.755000114440918,-0.07579364244389486 3036,2010-04-07,12.56999969482422,12.69499969482422,12.449999809265135,12.600000381469727,708197.0,-0.0023810068045415633,1.2272786384956138,-0.08571615413539473,79.10445758123923,70.70929504737882,-0.6799451695553032,-1.1295447354316952,-2.012567722652209,-2.464098271558777,21.585764978170165,0.24499988555908558,0.4305136676486718,1.0079996585845965,-0.022934546624147956,2.038933863793341,0.4925325559802243,1.5234667611889687,-1.1121594242468849,88.47926307786292,26.265638514736935,0.5154671026043727,4,-0.45749998092651367,-1.1349997520446795,-2.609499692916872,-2.3714995384216326,-0.7299995422363299,2,-0.09069207775063381,-1.3076885456759482,12.600000381469727,-1.400002543129865,12.15999984741211,2.212126116232718,11.8100004196167,-0.09069207775063381 3037,2010-04-08,12.380000114440918,12.539999961853027,12.300000190734865,12.5,611246.0,-0.015115321002078907,1.3999999999999821,3.9999046347513336,73.06930094744217,71.27042920672447,-0.3959837279650742,-0.865796893966639,-1.7942189980805185,-2.2465859011746083,22.285872586812623,0.26999950408935547,0.4870879348827124,0.7430000782012947,-0.2972347716063837,1.783234928008973,0.2228826532974555,1.2631175031051338,-0.7242143359840814,70.96778163056321,6.208408939588821,0.5201174249038388,4,-0.24750041961669744,-0.8375000953674316,-2.3342502117156982,-2.18149995803833,-1.125,3,-0.07229405892490104,1.2272786384956138,12.56999969482422,-1.3076885456759482,12.600000381469727,-1.400002543129865,12.15999984741211,-0.07229405892490104 3038,2010-04-09,12.5,12.524999618530273,12.40999984741211,12.40999984741211,267080.0,0.00969304397817461,-1.5555461365659307,-0.7500019868233873,78.91564580776,72.33479131465154,-0.4259576896340391,-0.9145480137026087,-1.8813118011271044,-2.343828082427354,22.83619124890074,0.14499950408935547,0.5698481447428776,0.7879999637603756,-0.27490771350633914,1.8509076410270904,0.25654612512701824,1.319453802393733,-0.6779399949243814,76.64674420171741,5.627382571865752,0.531453838633357,4,-0.3475003242492676,-0.8875002861022931,-2.366999864578247,-2.301499843597412,-1.5450000762939435,4,-0.1359999847412109,1.3999999999999821,12.380000114440918,1.2272786384956138,12.56999969482422,-1.3076885456759482,12.600000381469727,-0.1359999847412109 3039,2010-04-12,12.550000190734865,12.614999771118164,12.524999618530273,12.5600004196167,330393.0,0.004000015258789125,-1.9999364231673977,-0.11111346585849761,83.09279112725076,73.60561920916095,-0.41276236016928003,-0.9245269252152113,-1.8994020746475808,-2.367914200546968,22.238651600348728,0.11499977111816406,0.6016876174794437,0.7825001239776626,-0.3351172112082601,1.9001174591635852,0.22369145638470123,1.3413087915706239,-0.5882698352994709,68.8173211809972,-9.894268254550028,0.5588086675929611,4,-0.39750051498413264,-0.9375004768371582,-2.3657500743865985,-2.351500034332277,-1.4800004959106445,0,-0.0629482031750288,-1.5555461365659307,12.5,1.3999999999999821,12.380000114440918,1.2272786384956138,12.56999969482422,-0.0629482031750288 3040,2010-04-13,12.550000190734865,12.579999923706055,12.5,12.5600004196167,443224.0,0.0,2.2000457770656903,1.0,82.7004275438861,74.44152377887264,-0.3535276424722422,-0.8840031836513198,-1.8745713377508277,-2.3427429843597913,21.577516728800397,0.07999992370605469,0.6244437779710168,0.7280001163482677,-0.43198360153755466,1.88798383423409,0.1480082574053565,1.3079919752911788,-0.47094674099725786,63.2912187007318,-17.739440825365755,0.5799918589429115,4,-0.39750051498413264,-0.9375004768371582,-2.338250160217287,-2.351500034332277,-2.0900001525878924,1,-0.07848610321765159,-1.9999364231673977,12.550000190734865,-1.5555461365659307,12.5,1.3999999999999821,12.380000114440918,-0.07848610321765159 3041,2010-04-14,12.68000030517578,12.739999771118164,12.574999809265135,12.600000381469727,432064.0,0.010358574698420275,-1.5384400950731703,-7.999809269503436,79.34509227581314,75.782435456995,-0.41158630625652926,-0.9488446168667242,-1.9780405331921234,-2.4430795501320386,21.776375514872466,0.189999580383299,0.6318710631974582,0.7857501983642567,-0.4000086423250693,1.9715090390535828,0.19287077801959285,1.3786296187089206,-0.5023954562243134,86.36374473582067,7.054730152938291,0.5928794203446632,4,-0.5050005912780744,-1.0450005531311017,-2.3932499885559064,-2.4790000915527326,-2.76200008392334,2,-0.06979496905221605,2.2000457770656903,12.550000190734865,-1.9999364231673977,12.550000190734865,-1.5555461365659307,12.5,-0.06979496905221605 3042,2010-04-15,12.649999618530273,12.699999809265135,12.524999618530273,12.609999656677244,294945.0,-0.0023659846942795104,1.499996594028689,0.5000000000000333,76.71955269150557,77.60929747212109,-0.2696337251087506,-0.848542797680949,-1.9279192994360628,-2.3822826911583217,22.047311206219938,0.1750001907348615,0.6301572132536002,0.6834995269775384,-0.5015214089198032,1.86852046287488,0.09098905902886756,1.2760099949262091,-0.3711636835888008,72.7272201832211,-4.568270067286676,0.5925104679486706,4,-0.34999990463256836,-1.0149998664855957,-2.3632493019104004,-2.4489994049072266,-2.594999313354494,3,-0.06403158026628397,-1.5384400950731703,12.68000030517578,2.2000457770656903,12.550000190734865,-1.9999364231673977,12.550000190734865,-0.06403158026628397 3043,2010-04-16,12.720000267028807,12.93000030517578,12.515000343322756,12.585000038146973,827590.0,0.005533648269521851,-2.018185727463791,3.3750089407050488,74.5664644290803,78.51313579508238,-0.2201244889128926,-0.843245142324486,-1.9764099517828821,-2.4225078754210347,22.375215178211345,0.4149999618530238,0.6256694579710675,0.6782501697540262,-0.4969374772468296,1.853437816754882,0.09065634625359742,1.265843993254455,-0.35815484157553,51.1628164865774,-22.90186720496611,0.587593823500428,4,-0.14000034332275213,-0.9900002479553205,-2.398499965667723,-2.51900005340576,-2.78200054168701,4,-0.11517296555293943,1.499996594028689,12.649999618530273,-1.5384400950731703,12.68000030517578,2.2000457770656903,12.550000190734865,-0.11517296555293943 3044,2010-04-19,12.399999618530273,12.670000076293945,12.260000228881836,12.515000343322756,553787.0,-0.025157283158869004,-1.0759512007861183,-0.8518557764308866,61.71281694031735,76.58072770492163,0.15365921166831065,-0.44028128875348926,-1.629308837097735,-2.071991009411674,23.23298990361724,0.4600000381469709,0.6511826222919552,0.29124956130981516,-0.7979117697532647,1.380410892372895,-0.25333110422172567,0.835830226841356,0.530000686645506,20.895428911416534,-48.363979951307826,0.5445806655315402,4,0.19500064849853516,-0.6699995994567871,-2.023249387741089,-2.1989994049072266,-3.0419998168945312,0,-0.11653223703852722,-2.018185727463791,12.720000267028807,1.499996594028689,12.649999618530273,-1.5384400950731703,12.68000030517578,-0.11653223703852722 3045,2010-04-20,12.835000038146973,12.93000030517578,12.479999542236328,12.479999542236328,503839.0,0.03508068008055787,-1.5352120243387992,-3.0869413784238287,68.46471666209617,75.39853426946128,-0.2732344388296113,-0.7656847056055476,-2.0135420453973882,-2.4728215645444944,24.46411816997969,0.530000686645506,0.713499485146798,0.6317499637603756,-0.3554644040523076,1.6189643315730589,0.138142779854034,1.1253571476667172,-0.5749998092651367,85.82085728194333,17.667365921053957,0.4936071839063416,4,-0.23999977111816406,-1.1050000190734863,-2.1657497882843018,-2.383999824523926,-3.2100000381469727,1,-0.13751463483264392,-1.0759512007861183,12.399999618530273,-2.018185727463791,12.720000267028807,1.499996594028689,12.649999618530273,-0.13751463483264392 3046,2010-04-21,12.699999809265135,12.960000038146973,12.600000381469727,12.960000038146973,879696.0,-0.010518132331951868,1.769225690496277,-0.7323939878306004,70.06365918846684,75.06457407401959,-0.13170457027364613,-0.5236420234671666,-1.8210430959305004,-2.298708664296873,26.51449029636519,0.3599996566772461,0.7317642149031887,0.4117497444152818,-0.41970586924832354,1.243205358078887,-0.003978062416521766,0.8274775512470853,-0.439999580383299,62.8571000391004,-8.555542123041533,0.4157278068318031,4,-0.08999967575073065,-0.9549999237060529,-1.9769995212554914,-2.248999595642088,-2.6249999999999982,2,-0.1763779373826444,-1.5352120243387992,12.835000038146973,-1.0759512007861183,12.399999618530273,-2.018185727463791,12.720000267028807,-0.1763779373826444 3047,2010-04-22,12.850000381469727,12.880000114440918,12.59000015258789,12.729999542236328,780965.0,0.011811068854911344,2.2222163353537066,-0.4615412830576207,71.22445762286327,74.20999760903106,-0.23247124965615384,-0.599222096066665,-1.9156132978967975,-2.4083751451492788,27.78240249042558,0.28999996185302734,0.6806483821429019,0.4950003147125237,-0.28801673953188534,1.2780173689569327,0.10349178759032007,0.8865088418347273,-0.5620001602172859,84.28575905003113,9.172664858471066,0.3915085271222042,4,-0.24000024795532227,-1.1050004959106445,-2.07450008392334,-2.3990001678466797,-2.77000045776367,3,-0.2281712119203796,1.769225690496277,12.699999809265135,-1.5352120243387992,12.835000038146973,-1.0759512007861183,12.399999618530273,-0.2281712119203796 3048,2010-04-23,12.774999618530273,12.859999656677244,12.625,12.800000190734865,777782.0,-0.005836635074938035,2.241385660635533,-0.20833664467934407,64.1378935377422,72.10389787686344,-0.12779892932461756,-0.4583289793241896,-1.7835568391967769,-2.291055069778169,28.751622597113112,0.23499965667724432,0.6284477930271439,0.363249588012696,-0.36411963852195584,1.0906188145473479,-0.00043502525462990604,0.726934201280022,-0.46011940460205203,73.57136142495331,0.3471322857157162,0.3636846132673255,4,-0.16499948501586914,-1.0299997329711914,-1.9644994735717773,-2.3239994049072266,-2.7649993896484375,4,-0.21291580388065967,2.2222163353537066,12.850000381469727,1.769225690496277,12.699999809265135,-1.5352120243387992,12.835000038146973,-0.21291580388065967 3049,2010-04-26,12.885000228881836,12.960000038146973,12.78499984741211,12.80500030517578,471891.0,0.008610615548825917,-1.9166494476674878,-3.199923707800721,57.72355202137052,69.32868948547282,-0.20705666953876545,-0.5147826080941567,-1.829630574340209,-2.364740529822825,29.390628366615427,0.18500041961669922,0.6054386089232509,0.4225001811981208,-0.2871364502753231,1.1321368126715647,0.06768186546139887,0.7773184969348428,-0.5443152219848653,84.37505587929675,13.030565929786803,0.35481831573672157,4,-0.27500009536743164,-1.140000343322754,-2.059499979019165,-2.434000015258789,-2.9140005111694336,0,-0.22871559574630917,2.241385660635533,12.774999618530273,2.2222163353537066,12.850000381469727,1.769225690496277,12.699999809265135,-0.22871559574630917 3050,2010-04-27,12.524999618530273,12.949999809265135,12.524999618530273,12.880000114440918,572196.0,-0.027939511366450565,-1.3943639269835626,-4.437510430822685,48.965517846165405,65.95318121551195,0.16653790559149328,-0.11416784589914819,-1.3993482400909638,-1.9753547704672911,29.597422086270853,0.4250001907348615,0.5476593668881318,0.03299961090087855,-0.6319531127802218,0.6979523345819789,-0.29947675093967163,0.36547597274142873,-0.15954201038330318,0.0,-66.31942354524645,0.33247636184055024,4,0.08500051498413086,-0.7799997329711914,-1.6994993686676025,-2.0739994049072266,-2.4600000381469727,1,-0.2528542844990648,-1.9166494476674878,12.885000228881836,2.241385660635533,12.774999618530273,2.2222163353537066,12.850000381469727,-0.2528542844990648 3051,2010-04-28,12.09000015258789,12.350000381469727,11.5,12.300000190734865,1299385.0,-0.034730497340600075,4.483866005863551,0.5915485768781363,44.00827724596748,62.31859505489661,0.5688670150147175,0.3502069674984085,-0.9000905630866392,-1.513041657216057,29.27558626948234,1.0249996185302734,0.4626664314396649,-0.40924987792968714,-1.0518782598735008,0.23337850401412652,-0.7305640689015931,-0.0879356869577812,0.869999885559082,40.41096829947463,-24.27450674558618,0.3213141909719064,4,0.1399998664855957,-0.3450002670288086,-1.2644999027252197,-1.6389999389648438,-1.6549997329711914,2,-0.20388752038685887,-1.3943639269835626,12.524999618530273,-1.9166494476674878,12.885000228881836,2.241385660635533,12.774999618530273,-0.20388752038685887 3052,2010-04-29,12.279999732971193,12.295000076293945,11.895000457763672,12.050000190734865,472642.0,0.015715432422276132,2.076917433884794,-1.095235716459044,45.582332009043455,59.098135897114744,0.358571088611809,0.21244801877558395,-1.0242335443659005,-1.6769960109927045,29.25368838591471,0.39999961853027344,0.3819367067853836,-0.2455002784728979,-0.7964792927833351,0.30547873583753926,-0.5209897856281174,0.029989228682321567,0.6700000762939418,53.42463784871995,-9.345144823341165,0.27548950715521875,4,-0.049999713897706854,-0.23499965667724787,-1.509249687194826,-1.8289995193481463,-1.8499994277954137,3,-0.17956025827799815,4.483866005863551,12.09000015258789,-1.3943639269835626,12.524999618530273,-1.9166494476674878,12.885000228881836,-0.17956025827799815 3053,2010-04-30,12.350000381469727,12.609999656677244,12.244999885559082,12.345000267028807,399169.0,0.005700378666180672,-2.5609581362027005,0.02173967127196301,46.015947986478324,57.35403934668818,0.2576624753877095,0.19497348154739313,-1.0341691178475667,-1.7219405511728354,29.415510104380576,0.3649997711181623,0.31338610319673954,-0.2024996280670166,-0.6488356729988887,0.24383641686485547,-0.42566765053295263,0.020668394398919432,0.5709994316101064,58.21920268910022,-3.6292275120689084,0.22316802246593592,4,-0.12000036239624023,-0.12000036239624023,-1.562500238418579,-1.8990001678466797,-2.02000045776367,4,-0.18380569940464453,2.076917433884794,12.279999732971193,4.483866005863551,12.09000015258789,-1.3943639269835626,12.524999618530273,-0.18380569940464453 3054,2010-05-03,12.350000381469727,12.354999542236328,12.19499969482422,12.350000381469727,220021.0,0.0,31.00534147271998,0.0,46.015947986478324,54.859731716063976,0.27918333426384656,0.22128297860345114,-0.9733169600287681,-1.6937879086340928,28.91545505713149,0.1599998474121076,0.25316610099498327,-0.21199965476989746,-0.630372460248223,0.2063731507084281,-0.42118605750906113,-0.0028132520307337927,0.5425794353485092,58.6207236744748,-2.919409270063788,0.2091864027391629,5,-0.12000036239624023,-0.12000036239624023,-1.4597504138946533,-1.8415002822875977,-1.9950008392333984,0,-0.18947369071331288,-2.5609581362027005,12.350000381469727,2.076917433884794,12.279999732971193,4.483866005863551,12.09000015258789,-0.18947369071331288 3055,2010-05-04,11.645000457763672,12.40999984741211,11.529999732971193,12.40999984741211,778692.0,-0.05708501230201224,1.3006557295302636,-100.0,33.225312238976514,50.76658205500949,0.8913668426359873,0.8970610953162232,-0.2179163395812047,-0.9623573818265339,28.068620582226227,0.8800001144409162,0.1758371201321154,-0.8692495822906494,-1.4541945691239402,-0.28430459545735864,-1.1617220757072957,-0.5767770888740031,1.2197277627181986,13.06310834345004,-43.464179761871605,0.2924724934166455,5,0.5849995613098145,0.5849995613098145,-0.6312506198883057,-1.024000644683838,-0.8500003814697283,1,-0.14375274145525863,31.00534147271998,12.350000381469727,-2.5609581362027005,12.350000381469727,2.076917433884794,12.279999732971193,-0.14375274145525863 3056,2010-05-05,11.43000030517578,11.850000381469727,11.119999885559082,11.550000190734865,935587.0,-0.018462871973916717,1.027778403258386,0.1568627206542382,31.345600621549835,46.33559794375245,1.0138942659679024,1.0775214092112844,0.04734707820249362,-0.7221320519404948,27.37874990357335,0.7300004959106445,0.13635374852901627,-1.0272497653961192,-1.7857486377345886,-0.2687508930576499,-1.4064992015653548,-0.6480003292268837,1.4074333508964543,20.805400485669825,-32.28172044666175,0.37924943616923484,5,0.6099996566772479,0.6099996566772479,-0.38625025749206365,-0.7790002822875959,-0.2550001144409162,2,-0.11942263240136342,1.3006557295302636,11.645000457763672,31.00534147271998,12.350000381469727,-2.5609581362027005,12.350000381469727,-0.11942263240136342 3057,2010-05-06,11.484999656677244,11.789999961853027,11.149999618530273,11.31999969482422,614408.0,0.0048118416476821135,-1.534654250648215,-1.3750009934116234,31.02919383390791,42.6568535322153,0.832448084770915,1.0034819878748475,0.04393180200911395,-0.7487755752566674,27.144704694552342,0.6400003433227539,0.03317044966616933,-0.9275003910064719,-1.8019354967790022,-0.053065285233941495,-1.364717943892737,-0.4902828381202067,1.2837366485744628,24.496632697080898,-27.64280114772405,0.4372175528862652,5,0.555000305175783,0.555000305175783,-0.3912494182586652,-0.7839994430541974,-0.24999999999999822,3,-0.09142353229850453,1.027778403258386,11.43000030517578,1.3006557295302636,11.645000457763672,31.00534147271998,12.350000381469727,-0.09142353229850453 3058,2010-05-07,10.800000190734863,11.449999809265135,10.5,11.15999984741211,1332227.0,-0.05964296790763335,1.0212770922254242,-2.1818166054966803,27.90057133493528,39.34318901150028,1.3497752808148178,1.6386036636126704,0.7783903462033557,-0.041814088533982385,27.205270189382773,0.9849996566772443,-0.0897798848265694,-1.527499866485595,-2.658872964415245,-0.39612676855594486,-2.09318641545042,-0.9618133175207699,1.9027866577291395,15.706817523642139,-38.716519509500706,0.5656865489648247,5,0.9249997138977051,0.929999828338623,0.2937500476837158,-0.0989999771118164,0.6799993515014648,4,-0.03425924805783809,-1.534654250648215,11.484999656677244,1.027778403258386,11.43000030517578,1.3006557295302636,11.645000457763672,-0.03425924805783809 3059,2010-05-10,11.760000228881836,11.779999732971193,11.199999809265137,11.25,1058060.0,0.08888889085118179,1.1090935573141647,-1.4166686534900539,37.03257607707067,38.017306592711975,0.23849186503328745,0.6496943887812527,-0.13038843736153538,-0.9806252502616584,26.820869347110015,0.9799995422363299,-0.21743202860244892,-0.527999830245971,-1.6816091694554665,0.6256095089635245,-1.1048044998507187,0.048804839358776775,0.8106194086743272,65.9686036409391,14.875857031301585,0.5768046696047479,5,-0.2050004005432129,-0.03000020980834961,-0.6662499904632568,-1.059000015258789,-0.15999984741210938,0,-0.12159866303946043,1.0212770922254242,10.800000190734863,-1.534654250648215,11.484999656677244,1.027778403258386,11.43000030517578,-0.12159866303946043 3060,2010-05-11,11.5649995803833,11.850000381469727,11.25,11.65999984741211,509756.0,-0.016581687474769402,1.5263102946343423,-0.1862749497918747,36.50416486742461,37.18351632842943,0.3162531876792958,0.8085736147034002,0.10962674329500288,-0.7638216891735325,26.44749855538568,0.6000003814697266,-0.3282150038056031,-0.6737504482269294,-1.8637918649199126,0.5162909684660537,-1.2687711565734219,-0.07872973988043697,0.8813828789194922,78.88883551453894,28.07450037862901,0.5950207083464919,5,-0.009999752044677734,0.16500043869018555,-0.3764994144439697,-0.8039994239807129,0.030000686645506036,1,-0.10462603389968039,1.1090935573141647,11.760000228881836,1.0212770922254242,10.800000190734863,-1.534654250648215,11.484999656677244,-0.10462603389968039 3061,2010-05-12,11.795000076293945,11.895000457763672,11.404999732971193,11.475000381469727,445292.0,0.019887635473915033,-1.130433340382224,-3.3684083722330973,37.68961641610006,36.306547929213494,0.04470779366415911,0.536371665310222,-0.07627181248262893,-0.9712109382499925,25.715000700827197,0.4900007247924787,-0.4317654370989601,-0.3994999408721931,-1.5862685892099329,0.7872687074655467,-0.992884265041063,0.1938843832966768,0.53459943545068,92.83151622544716,44.34050624136219,0.5933843241688695,5,-0.24000024795532227,-0.06500005722045898,-0.1712498664855957,-0.8039999008178711,-0.21000003814697266,2,-0.08478168660717866,1.5263102946343423,11.5649995803833,1.1090935573141647,11.760000228881836,1.0212770922254242,10.800000190734863,-0.08478168660717866 3062,2010-05-13,11.84000015258789,12.05500030517578,11.699999809265135,11.81999969482422,305050.0,0.003815182365652481,-1.7307706415287747,0.06250149011753492,39.01293500313334,35.5284353755085,-0.07741041257977166,0.4506838422806929,-0.08653746215453673,-0.9920227770627505,24.99573422869786,0.35500049591064453,-0.49572318344123545,-0.31399989128112793,-1.49055860904277,0.8625588264805142,-0.9022792501619481,0.27427946759969224,0.3798233884520563,86.17362634127683,39.16742959952385,0.588279358880821,5,-0.38500022888183594,-0.1100001335144043,-0.06625032424926758,-0.8415002822875977,-0.28499984741211115,3,-0.05616553659483503,-1.130433340382224,11.795000076293945,1.5263102946343423,11.5649995803833,1.1090935573141647,11.760000228881836,-0.05616553659483503 3063,2010-05-14,11.255000114440918,11.744999885559082,11.210000038146973,11.720000267028807,570273.0,-0.049408786368901225,1.0776717726882166,-23.24947549113301,32.76955662213835,34.056614112804056,0.3754073550790089,0.9700365866632605,0.5219573372363193,-0.38816221146327123,24.065528181935385,0.630000114440918,-0.5318435607512839,-0.8257499217987068,-2.0358749980449673,0.38437515444755377,-1.430812459921837,-0.2206873836755765,0.8616340141366319,6.432780499992763,-34.365724658556914,0.6050625381231303,5,0.19999980926513672,0.47499990463256836,0.5824997425079346,-0.256500244140625,0.5150003433227539,4,-0.0017770286592898588,-1.7307706415287747,11.84000015258789,-1.130433340382224,11.795000076293945,1.5263102946343423,11.5649995803833,-0.0017770286592898588 3064,2010-05-17,10.954999923706056,11.199999809265137,10.609999656677246,11.005000114440918,656367.0,-0.026654836755615974,1.6818214329837247,0.10752725661828909,33.190581700480934,34.05275516408233,0.5103898739705759,1.2187145427086445,0.8411611562546337,-0.07283443916259635,24.26684273268107,0.6450004577636719,-0.6002272978536141,-1.053500127792356,-2.3526419206236735,0.24564166503896168,-1.7030710242080147,-0.4039292313766971,1.100000381469723,23.875440290445,-21.171542329118218,0.6495708964156591,5,0.32250022888183416,0.7750000953674299,0.9274997711181623,0.043499946594236505,0.7950000762939435,0,0.047923288195940605,1.0776717726882166,11.255000114440918,-1.7307706415287747,11.84000015258789,-1.130433340382224,11.795000076293945,0.047923288195940605 3065,2010-05-18,11.06999969482422,11.19499969482422,10.960000038146973,11.109999656677246,347752.0,0.01049746891091341,1.238091561800334,0.7999961853172791,38.27585783545328,34.82278374340493,0.34112126304857426,1.0168394461389578,0.742583968745306,-0.17417317941415078,23.987228707602455,0.23999977111816406,-0.6812814308783111,-0.8502503395080545,-2.1527842280164435,0.4522835490003345,-1.501517283762249,-0.19898339525386,0.8917005920410119,31.833898387862302,-13.229465387452581,0.6512669442541945,5,0.2075004577636701,0.6600003242492658,0.8124999999999982,-0.07149982452392756,0.49499988555908025,1,0.04787720878558899,1.6818214329837247,10.954999923706056,1.0776717726882166,11.255000114440918,-1.7307706415287747,11.84000015258789,0.04787720878558899 3066,2010-05-19,10.460000038146973,10.899999618530273,10.420000076293944,10.864999771118164,669679.0,-0.05510385487747149,1.0210531387969308,10.12500298023553,30.92243689555646,34.810921861365884,0.8929608562374209,1.528802004990638,1.3637072667329306,0.44711695256226847,23.838041825021396,0.649999618530277,-0.7881859061530836,-1.3482500076293942,-2.7499230239327623,0.05342300867397398,-2.0490865157810774,-0.647413499477711,1.413998231506346,2.446480504799977,-39.842469066844515,0.7008365081516841,5,0.7775001525878888,1.2300000190734863,1.422499656677246,0.5384998321533203,0.7699995040893555,2,0.10850862569240527,1.238091561800334,11.06999969482422,1.6818214329837247,10.954999923706056,1.0776717726882166,11.255000114440918,0.10850862569240527 3067,2010-05-20,9.91800022125244,10.640000343322754,9.71500015258789,10.460000038146973,1152062.0,-0.051816425900372165,1.0509972341343348,1.3382720351894324,26.802743860561947,34.68894103087996,1.3290723770182975,1.939310632413262,1.913985758761692,0.9974500029678097,23.930746409626096,0.9250001907348633,-0.8132434488854692,-1.743649816513063,-3.292179428229767,-0.19512020479635872,-2.517914622371416,-0.9693850106547099,1.8396781929321282,10.000004697903567,-29.023292443950663,0.7742648058583521,5,0.9670000076293963,1.419499874114992,1.9869995117187518,1.102999687194826,1.2319993972778338,3,0.16807821936951162,1.0210531387969308,10.460000038146973,1.238091561800334,11.06999969482422,1.6818214329837247,10.954999923706056,0.16807821936951162 3068,2010-05-21,10.05500030517578,10.164999961853027,9.623000144958496,9.793999671936037,1143159.0,0.013813276957765463,1.253637742507906,-0.48155114652101494,28.66703662400336,33.75943664720581,1.2016465576811743,1.6739090000350405,1.7831584444222255,0.8689458790818296,24.053429955692536,0.5419998168945312,-0.8126825003288047,-1.4706497669219996,-3.0838903802437336,0.14259084639973452,-2.2772700735828657,-0.6640294602611334,1.49841028284912,27.393801659889437,-8.772552927865473,0.8066203066608667,5,0.7839999198913592,1.236499786376955,1.912499427795412,0.9659996032714862,1.2749996185302752,4,0.14917950815256353,1.0509972341343348,9.91800022125244,1.0210531387969308,10.460000038146973,1.238091561800334,11.06999969482422,0.14917950815256353 3069,2010-05-24,9.937999725341797,10.28499984741211,9.779000282287598,10.109999656677246,309814.0,-0.011636059302132185,-1.065309331823021,-0.6590019694605814,32.18534124458968,33.27956735577971,1.154415998291137,1.6430474128585129,1.8909148342610926,0.9936886438117032,23.87614820644963,0.5059995651245117,-0.8229189523344509,-1.4403003215789791,-3.0690324884820797,0.18843184532412138,-2.2546664050305303,-0.625934238127428,1.3837616095151333,20.038146983579423,-18.263651708735097,0.8143660834515503,5,0.9010004997253418,1.3535003662109375,2.2170002460479736,1.1780004501342773,0.7519998550415039,0,0.18434300493592204,1.253637742507906,10.05500030517578,1.0509972341343348,9.91800022125244,1.0210531387969308,10.460000038146973,0.18434300493592204 3070,2010-05-25,9.357999801635742,9.769000053405762,9.097999572753906,9.619999885559082,918598.0,-0.0583618373652256,1.3964284923612447,1.5232569099830888,29.906900229318367,32.41482111280396,1.5515972972688896,2.080275195417924,2.4540955498328536,1.5779770062004737,24.877409473126022,0.8400001525878906,-0.7760685591512058,-1.8619502544403073,-3.631032622651942,-0.0928678862286727,-2.7464914385461245,-0.97740907033449,1.7599101904333754,14.428425209601944,-25.008941706245235,0.8845411841058172,5,1.2185001373291016,1.6710000038146973,2.8045003414154053,1.758000373840332,1.327000617980957,1,0.2556101997294491,-1.065309331823021,9.937999725341797,1.253637742507906,10.05500030517578,1.0509972341343348,9.91800022125244,0.2556101997294491 3071,2010-05-26,9.625,9.798999786376953,9.406000137329102,9.451000213623047,1493235.0,0.028531759352846686,-1.9772707568707915,-0.6641211093194335,32.675118147754475,31.710619239984087,1.0553981842729119,1.7066347276389582,2.18028547787517,1.3077601068245688,26.89616747842719,0.44099998474121094,-0.8327136419190708,-1.471700048446655,-3.3269297118877574,0.3835296149944476,-2.399314880167207,-0.5440852167261028,1.2101225333649879,34.17640492174865,-6.855469558662193,0.9276148317205517,5,0.7964997291564941,1.4039998054504395,2.5375001430511475,1.4910001754760742,0.7200002670288068,2,0.20155839796190134,1.3964284923612447,9.357999801635742,-1.065309331823021,9.937999725341797,1.253637742507906,10.05500030517578,0.20155839796190134 3072,2010-05-27,10.074999809265137,10.125,9.699999809265137,9.743000030517578,1109282.0,0.046753226936637526,-1.0334926592213185,1.9080470479907043,42.93785121792707,32.84042975062728,0.36733279649385153,1.141497037544962,1.7295315562994098,0.8578461898125234,28.751145411516866,0.5,-0.8697971628292738,-0.9114502429962155,-2.732351595664092,0.9094511096716609,-1.8219009193301545,-0.0009995666622764077,0.5169255096142997,82.30834123375058,36.50026029504841,0.9104506763339384,5,0.07399988174438477,0.9539999961853027,2.1025002002716064,1.0560002326965332,0.22500038146972656,3,0.1146401741773766,-1.9772707568707915,9.625,1.3964284923612447,9.357999801635742,-1.065309331823021,9.937999725341797,0.1146401741773766 3073,2010-05-28,10.079999923706056,10.289999961853027,10.039999961853027,10.260000228881836,692924.0,0.0004962892839284194,1.0833353201567206,-0.5421699552174871,29.894689556059987,32.47421951235829,0.19906471789510505,1.00947061861517,1.7234974965626293,0.8496088132005575,31.35124804538406,0.25,-0.9391073482643311,-0.7929501056671118,-2.5373683002199368,0.9514680888857132,-1.6651592029435243,0.07925899160930072,0.3027757907158062,82.38255288610411,37.50844385864451,0.8722090972764126,5,0.06649971008300604,0.948999881744383,2.0975000858306867,1.0510001182556135,0.22000026702880682,4,0.10615076417885683,-1.0334926592213185,10.074999809265137,-1.9772707568707915,9.625,1.3964284923612447,9.357999801635742,0.10615076417885683 3074,2010-05-31,10.010000228881836,10.170000076293944,9.8100004196167,9.909000396728516,174698.0,-0.006944414221630724,-1.4080261798139737,-0.5611092273131917,30.816689133973,31.645422989971593,0.13512956841352164,0.9435511978301214,1.79662539497102,0.9168095185433245,34.05485577192338,0.3599996566772443,-1.0340648911631654,-0.7459497928619392,-2.383884953708117,0.8919853679842387,-1.564917373285029,0.07301778756115063,0.2799997329711914,76.51009718354145,34.454034878546125,0.8189675804230893,5,-0.011000633239746094,1.0189995765686035,2.1674997806549072,1.120999813079834,0.7299995422363281,0,0.13186809836583469,1.0833353201567206,10.079999923706056,-1.0334926592213185,10.074999809265137,-1.9772707568707915,9.625,0.13186809836583469 3075,2010-06-01,9.970999717712402,10.100000381469727,9.644000053405762,9.920000076293944,503397.0,-0.0038961548728945194,1.9514491791945334,0.5049477838838391,26.38529079778479,31.141295645774736,0.002059242263062089,0.8966829100447065,1.842072801450957,0.9524365032112545,35.640081485539284,0.45600032806396484,-1.0544231071867518,-0.7012502670288079,-2.3188555429341093,0.9163550088764936,-1.5100529049814586,0.10755237092384284,0.319000244140625,63.913992368446316,27.11243763592975,0.8088026379526504,6,-0.10199975967407227,1.0529999732971191,2.206500291824341,1.1600003242492676,0.8889999389648438,1,0.07210910470628873,-1.4080261798139737,10.010000228881836,1.0833353201567206,10.079999923706056,-1.0334926592213185,10.074999809265137,0.07210910470628873 3076,2010-06-02,10.0649995803833,10.140000343322754,9.720999717712402,9.859999656677246,511855.0,0.009427325777967566,1.3605572658940592,4.019634609271136,27.307588111234864,31.197389451405062,-0.17194575532715461,0.7327455481468128,1.753971946224393,0.8530207285880564,36.629196437648446,0.41900062561035156,-1.0608322671992916,-0.5390003681182858,-2.1370569900361733,1.0590562537996018,-1.3380286790772296,0.260027942840658,-0.9670000076293945,65.17021465056541,33.18403063505633,0.799028310958944,6,-0.370999813079834,0.7890000343322754,2.1125004291534424,1.0660004615783691,0.9300003051757812,2,0.061599688532703034,1.9514491791945334,9.970999717712402,-1.4080261798139737,10.010000228881836,1.0833353201567206,10.079999923706056,0.061599688532703034 3077,2010-06-03,10.4350004196167,10.595000267028807,10.3100004196167,10.479999542236328,808764.0,0.0367611380684536,1.0727218501936961,-0.2195079969110245,38.906933695399196,32.335155792671266,-0.515062089660093,0.29518223294991586,1.3776886408345135,0.48417132820309305,37.30119187980468,0.530000686645506,-1.107971852527438,-0.1164995670318607,-1.660776200801351,1.4277770667376295,-0.8886378839166049,0.6556387498528835,-1.3161608314514162,83.17562445096065,45.97604813663907,0.7721383168847447,6,-0.5885004997253418,0.41899919509887695,1.552499532699585,0.6959996223449707,0.6149997711181641,3,-0.008624834592119601,1.3605572658940592,10.0649995803833,1.9514491791945334,9.970999717712402,-1.4080261798139737,10.010000228881836,-0.008624834592119601 3078,2010-06-04,10.43000030517578,11.050000190734863,10.399999618530273,10.505000114440918,1278581.0,-0.00047916763199362666,-8.629553754971425,1.666694924234436,42.281689682710564,33.45697228579581,-0.504307516490389,0.28568904659445415,1.372188916372286,0.48862895239883386,36.80443030361763,0.6500005722045898,-1.0643475569881762,-0.102999687194826,-1.6436023616824098,1.4376029872927578,-0.8733010244386179,0.6673016500489659,-1.252114289855955,55.90328413929871,16.31528604827372,0.7703013372437918,6,-0.3560004234313947,0.4239993095397967,1.7074997425079363,0.726499557495119,0.6149997711181641,4,-0.012464056628685327,1.0727218501936961,10.4350004196167,1.3605572658940592,10.0649995803833,1.9514491791945334,9.970999717712402,-0.012464056628685327 3079,2010-06-07,10.329999923706056,10.585000038146973,10.199999809265137,10.279999732971193,641012.0,-0.009587764002279009,-2.666668180435086,-0.6666709052299474,39.07266059800366,34.47539010453862,-0.38314619136534134,0.2878211375529318,1.4528962547411073,0.588298184069604,37.183030058807795,0.38500022888183594,-0.9419170809218347,-0.13150005340576065,-1.5610640838835845,1.2980639770720632,-0.8462820686446726,0.5832819618331513,-1.0397870578613304,48.79088216900531,7.882398515742004,0.714782015238912,6,-0.10199975967407404,0.42399978637695135,1.9000000953674299,0.8600001335144025,1.0749998092651367,0,-0.0029041368047203475,-8.629553754971425,10.43000030517578,1.0727218501936961,10.4350004196167,1.3605572658940592,10.0649995803833,-0.0029041368047203475 3080,2010-06-08,10.354999542236328,10.664999961853027,10.279999732971193,10.449999809265137,747717.0,0.0024200986171258876,-2.142860479328644,-1.899998092658643,48.12566158778344,36.19211715343073,-0.28144576374710084,0.1765766086801861,1.4064008280183078,0.5663028673308315,37.69179338626121,0.38500022888183416,-0.8322363391122458,-0.04600043296813894,-1.3780174409568833,1.2860165750206054,-0.712008936962512,0.6200080710262341,-0.959199436898194,47.7050112015431,1.8515610425862974,0.6660085039943723,6,-0.007999420166015625,0.3990001678466797,1.8750004768371582,0.9255003929138184,1.0750007629394513,1,0.037180129976006615,-2.666668180435086,10.329999923706056,-8.629553754971425,10.43000030517578,1.0727218501936961,10.4350004196167,0.037180129976006615 3081,2010-06-09,10.795000076293944,10.795000076293944,10.399999618530273,10.420000076293944,555119.0,0.04249160342913827,1.1066691080729072,-3.94735732570396,66.24674173326895,38.7819938773576,-0.60125700428563,-0.3606746474543545,0.9492517775719929,0.13181587939946127,38.24532506744227,0.4400005340576154,-0.7340906832498177,0.4440001010894754,-0.733846195583503,1.6218463977624538,-0.14492304724701377,1.0329232494259646,-1.299947965832006,69.9999999999998,18.80120630127489,0.5889231483364894,6,-0.44799995422363104,-0.2185001373290998,1.4349999427795428,0.5075001716613787,0.7399997711181658,2,0.006021267246310025,-2.142860479328644,10.354999542236328,-2.666668180435086,10.329999923706056,-8.629553754971425,10.43000030517578,0.006021267246310025 3082,2010-06-10,11.175000190734863,11.220000267028807,10.734999656677246,10.774999618530273,804319.0,0.03520149252017224,-1.0208337886461143,1.066668192545573,69.03465348941774,43.1308787588418,-0.9038638379846748,-0.835906695488756,0.5622904074940909,-0.23904782392797763,38.93555131146018,0.4850006103515607,-0.550122678142662,0.8572502136230469,-0.17175263510379146,1.8862530623498852,0.3427487892596268,1.371751637986467,-1.5866511954565503,95.5882297942684,39.66897126850441,0.5145014243634195,6,-0.7430000305175781,-0.5985002517700195,0.8649997711181641,0.12750005722045898,0.045000076293943536,3,-0.016107409584209087,1.1066691080729072,10.795000076293944,-2.142860479328644,10.354999542236328,-2.666668180435086,10.329999923706056,-0.016107409584209087 3083,2010-06-11,11.234999656677246,11.40999984741211,10.975000381469727,11.279999732971193,590986.0,0.005369079634748308,1.8524526602796607,-0.1125000298022842,72.47832581798613,47.75994950150993,-0.8747905500438584,-0.9459823809581884,0.49411026344112585,-0.2941795402306262,38.81571627260235,0.4349994659423828,-0.38368812602166713,0.9182497024536129,-0.10694981616052956,1.9434492210677554,0.4056499431465408,1.430849461760685,-1.516118559658894,85.53717477539394,24.04320119791602,0.5125997593070717,6,-0.7079997062683105,-0.6584997177124023,0.8050003051757812,0.06750059127807617,-0.034999847412109375,4,-0.01646635261198548,-1.0208337886461143,11.175000190734863,1.1066691080729072,10.795000076293944,-2.142860479328644,10.354999542236328,-0.01646635261198548 3084,2010-06-14,11.479999542236328,11.5,11.324999809265135,11.350000381469727,336971.0,0.021806844062827624,1.058824849375645,-2.8888653414147125,91.60781937790543,55.00689712152333,-0.9938571342107476,-1.2117616027162725,0.2323246980480249,-0.5295643311419056,37.898722716083064,0.2650003433227539,-0.30480185328514686,1.1369996070861816,0.02019805546550124,2.253801158706862,0.5785988312758406,1.6954003828965227,-1.5920065701786008,98.36061857491384,29.63617851233589,0.5584007758103404,6,-0.869499683380127,-0.9034996032714844,0.24750041961669922,-0.17749929428100586,-0.5599994659423846,0,-0.037891941052956346,1.8524526602796607,11.234999656677246,-1.0208337886461143,11.175000190734863,1.1066691080729072,10.795000076293944,-0.037891941052956346 3085,2010-06-15,11.600000381469727,11.600000381469727,11.300000190734865,11.399999618530273,410698.0,0.010453035193241922,1.9999904632931977,1.5384773390847601,91.09444265853881,62.0943254045571,-0.9593719560136105,-1.3597345502626794,0.0824018123605228,-0.6355620630355254,36.90796526892613,0.3000001907348615,-0.1548513528009181,1.230500411987304,0.019855213219271306,2.4411456107553366,0.6251778126032885,1.8358230113713194,-1.5185665660589258,100.0,25.794028801117207,0.6053225993840161,6,-0.7000002861022949,-1.0235004425048828,0.042499542236328125,-0.2975001335144043,-0.5050001144409197,1,-0.01681040017981683,1.058824849375645,11.479999542236328,1.8524526602796607,11.234999656677246,-1.0208337886461143,11.175000190734863,-0.01681040017981683 3086,2010-06-16,11.595000267028807,11.75,11.520000457763672,11.699999809265135,564733.0,-0.00043104433418006405,1.2438988081392255,-0.524995708481947,88.81508771553837,67.63967585123922,-0.7984870257406769,-1.333723962907884,0.057772010571026655,-0.6177231250445505,35.38366658846778,0.22999954223632812,0.00441606950740514,1.1687502861022931,-0.16036837542973537,2.4978689476343217,0.5041909553362789,1.8333096168683074,-1.300967132369756,84.72909551303415,11.070982852918988,0.6645593307660141,6,-0.6200003623962385,-1.018500328063963,0.04749965667724787,-0.22300004959106268,-0.2750005722045863,2,-0.01423026805115446,1.9999904632931977,11.600000381469727,1.058824849375645,11.479999542236328,1.8524526602796607,11.234999656677246,-0.01423026805115446 3087,2010-06-17,11.585000038146973,11.69499969482422,11.470000267028807,11.614999771118164,434841.0,-0.0008624604270403013,1.368420260102689,0.28571298819255225,88.33414223091523,72.75661502326197,-0.6796799321288542,-1.2568734766377645,0.0435404064841034,-0.5939336831308069,33.13354639875542,0.2249994277954137,0.1967011921405799,1.0754000663757317,-0.32659718833128615,2.4773973210827496,0.3744014390222219,1.7763986937292415,-1.0580122050333696,78.70967186204079,5.900879639415351,0.7009986273535089,6,-0.6100001335144043,-1.008500099182129,0.05749988555908203,-0.10249996185302734,0.16499996185302734,3,-0.004315942215815549,1.2438988081392255,11.595000267028807,1.9999904632931977,11.600000381469727,1.058824849375645,11.479999542236328,-0.004315942215815549 3088,2010-06-18,11.55500030517578,11.619999885559082,11.420000076293945,11.545000076293945,385629.0,-0.002589532401589101,1.8571525885558584,-0.33334392980888633,90.17156199074196,78.43427073356622,-0.528940609971178,-1.1686530765458922,0.044591552222692954,-0.5489018226176654,30.655621301221863,0.19999980926513672,0.3930097687541405,0.9704003334045392,-0.4885310300610648,2.4293316968701433,0.24093465167173633,1.6998660151373421,-0.8323305253603532,56.66671611646643,-15.026413861897339,0.7294656817328021,6,-0.5400004386901838,-1.1310005187988263,0.037499666213991034,0.012499809265138495,0.10999965667724787,4,-0.028991780986532545,1.368420260102689,11.585000038146973,1.2438988081392255,11.595000267028807,1.9999904632931977,11.600000381469727,-0.028991780986532545 3089,2010-06-21,11.770000457763672,11.899999618530273,11.635000228881836,11.635000228881836,443455.0,0.018606676495853236,-2.9259102276098843,13.499713904255689,92.85371903116953,83.40405489394246,-0.5790934611127163,-1.3063440907660677,-0.19906762640247777,-0.7485847186749375,28.525057053045256,0.34499931335449396,0.5204250524278091,1.0938004493713382,-0.42309072980997264,2.610691628552649,0.3353548597806828,1.8522460389619937,-0.8829578427187137,78.33345254273651,5.422657478851676,0.7584455895906558,6,-0.6200008392333984,-1.271000862121582,-0.17750048637390137,-0.0950002670288086,-0.1300001144409162,0,-0.048428260520801736,1.8571525885558584,11.55500030517578,1.368420260102689,11.585000038146973,1.2438988081392255,11.595000267028807,-0.048428260520801736 3090,2010-06-22,11.75,11.78499984741211,11.619999885559082,11.635000228881836,355240.0,-0.0016992741704168202,-1.2758543579490147,0.8518487121886436,91.60489768853176,86.22162777786055,-0.3804061547941462,-1.1572874266185806,-0.20854948877641633,-0.7170599142920668,25.738009684095815,0.16499996185302734,0.6401893923627817,0.9541999816894524,-0.5010168351787065,2.4094167985576114,0.22659157325537294,1.681808390123532,-0.6806251243276851,68.75004967058467,-4.92755375014309,0.7276084084340798,6,-0.43250036239624023,-1.2510004043579102,-0.24624991416931152,-0.019999980926513672,-0.22000026702880682,1,-0.07063829137923883,-2.9259102276098843,11.770000457763672,1.8571525885558584,11.55500030517578,1.368420260102689,11.585000038146973,-0.07063829137923883 3091,2010-06-23,11.5649995803833,11.789999961853027,11.550000190734865,11.574999809265135,382091.0,-0.015744716563123373,-11.000286109390133,-0.08695868508780569,80.7064645570447,87.51849567426353,-0.08347297639046403,-0.8637816061576231,-0.05997990534338449,-0.5216535941699547,22.81932120574044,0.2399997711181623,0.7880852742444979,0.6721995830535885,-0.7112804903599077,2.0556796564670847,-0.019540453653160483,1.3639396197603375,-0.3461122509965531,30.20825882745631,-40.52186509821142,0.6917400367067486,6,-0.12749958038330078,-1.065999984741211,-0.061249494552612305,0.16500043869018555,-0.07999992370605646,2,-0.04063980375336229,-1.2758543579490147,11.75,-2.9259102276098843,11.770000457763672,1.8571525885558584,11.55500030517578,-0.04063980375336229 3092,2010-06-24,11.229999542236328,11.75,11.149999618530273,11.640000343322756,592902.0,-0.02896671425005526,-1.1052621011930954,40.99914171276733,68.43314529412702,87.06903117161252,0.29072165604172717,-0.46147531764958494,0.23491260175390494,-0.18136328590943762,20.49225118605501,0.6000003814697266,0.8986171655071065,0.2794495582580563,-1.055882961387308,1.6147820779034205,-0.38821670156462673,0.9471158180807393,0.6700000762939453,10.666656494140625,-59.38032828005609,0.6676662598226824,6,0.2950000762939453,-0.7309999465942383,0.233750581741333,0.46000051498413086,0.2050008773803711,3,0.008014261465407957,-11.000286109390133,11.5649995803833,-1.2758543579490147,11.75,-2.9259102276098843,11.770000457763672,0.008014261465407957 3093,2010-06-25,11.149999618530273,11.324999809265135,11.114999771118164,11.18000030517578,382228.0,-0.007123769097689858,-3.1999847412691094,0.07317226348341192,69.06974681073787,84.56480088637167,0.399397228679641,-0.31326481015599583,0.2707917825176107,-0.09640474230550033,18.44210268114019,0.21000003814697088,0.9212927319237565,0.14594964981079173,-1.1267982466336903,1.4186975462552738,-0.4904242984114493,0.7823235980330328,0.7349999999999994,4.458580154823285,-65.45669964894068,0.6363739482222415,6,0.3575000762939453,-0.6510000228881836,-0.03874945640563965,0.1875004768371582,0.5850000381469709,4,0.053811695246390956,-1.1052621011930954,11.229999542236328,-11.000286109390133,11.5649995803833,-1.2758543579490147,11.75,0.053811695246390956 3094,2010-06-28,11.329999923706055,11.375,11.109999656677246,11.170000076293944,337501.0,0.016143525680183624,1.1200027465820312,-5.333206179668504,71.14966259407437,82.34871421254229,0.21890172564589427,-0.4103420455417748,0.058168835188011414,-0.2659584338937204,16.020886968877555,0.2650003433227539,0.9077257893844006,0.25994997024536204,-0.9299596031177764,1.4498595436085004,-0.33500481643620716,0.8549047569269312,0.524199700927733,32.35296592579295,-38.70404757805817,0.5949547866815695,6,0.17499971389770508,-0.8310003280639648,-0.26474976539611816,-0.03849983215332031,0.41499996185302734,0,0.029567523424783415,-3.1999847412691094,11.149999618530273,-1.1052621011930954,11.229999542236328,-11.000286109390133,11.5649995803833,0.029567523424783415 3095,2010-06-29,10.6899995803833,11.25,10.654999732971193,11.170000076293944,590330.0,-0.056487232800740306,-1.1636365843212604,-3.0000059604701175,47.90418340988741,77.80305817858111,0.8004158731861022,0.30175706658959456,0.6434135590338421,0.3898146183110782,13.618854897415671,0.6750001907348615,0.8629746794439193,-0.4160003662109375,-1.5052909698379278,0.6732902374160528,-0.9606456680244335,0.12864493560255852,1.1195480461730938,3.0836863748114243,-65.29360098094405,0.5446453018134954,6,0.5875000953674316,-0.19099998474121094,0.37525057792663574,0.6015005111694336,0.9400005340576172,1,0.0888681758868124,1.1200027465820312,11.329999923706055,-3.1999847412691094,11.149999618530273,-1.1052621011930954,11.229999542236328,0.0888681758868124 3096,2010-06-30,10.6850004196167,10.96500015258789,10.5649995803833,10.68000030517578,313552.0,-0.0004676483594794334,-2.4042375323131115,-0.010416894323064554,38.497663722963594,72.26567167769757,0.7406432587000751,0.3748030635333244,0.5968221941075313,0.41431014506559194,11.240520042468793,0.40000057220458984,0.7444676545436675,-0.45199956893920934,-1.447829862893295,0.5438307250148764,-0.9499147159162522,0.04591557803783353,1.0321833754528793,10.126649513948186,-52.54454838499644,0.49791514697704287,6,0.5474991798400879,-0.03200054168701172,0.11774945259094238,0.34399938583374023,0.9449996948242188,2,0.07908275902386963,-1.1636365843212604,10.6899995803833,1.1200027465820312,11.329999923706055,-3.1999847412691094,11.149999618530273,0.07908275902386963 3097,2010-07-01,10.345000267028807,10.614999771118164,10.30500030517578,10.604999542236328,325665.0,-0.0318203218751103,1.2142840112942521,-51.99866488649724,31.535295816894674,65.75053099171456,0.9904033409867807,0.7459607105380446,0.875381598031602,0.7695526065106009,9.94946284359471,0.38000011444091975,0.6099900881938574,-0.7874997138977076,-1.7974007555249614,0.22240132772954624,-1.2924502347113354,-0.2825491930840798,1.256965106572144,3.7383152580803802,-53.72551549949081,0.5049505208136272,7,0.7574996948242205,0.42699956893921076,0.38024950027466,0.6839995384216326,1.2950000762939489,3,0.11019810151980369,-2.4042375323131115,10.6850004196167,-1.1636365843212604,10.6899995803833,1.1200027465820312,11.329999923706055,0.11019810151980369 3098,2010-07-02,10.300000190734863,10.545000076293944,10.300000190734863,10.449999809265137,262831.0,-0.0043499347638845665,-2.2666734483679174,0.5769232179995486,23.303205594309077,58.02269616539672,0.9372188661847201,0.8229133355367253,0.8595691143813884,0.8303586786659398,9.52193445472238,0.24499988555908025,0.4939587101665648,-0.8259997844696052,-1.8564039612428331,0.20440439230362273,-1.3412018728562192,-0.31079769608299124,1.1463293746550676,0.0,-50.13058883162488,0.5152020883866141,7,0.744999885559082,0.4719996452331543,0.2889995574951172,0.7289996147155762,1.559999465942381,4,0.11019419493824856,1.2142840112942521,10.345000267028807,-2.4042375323131115,10.6850004196167,-1.1636365843212604,10.6899995803833,0.11019419493824856 3099,2010-07-05,10.300000190734863,10.420000076293944,10.225000381469727,10.3100004196167,117167.0,0.0,-1.4374985098824373,0.0666683620919853,18.899533429917582,49.94432235888404,0.7898297569010033,0.8648941679272486,0.7939565401902531,0.8485126408340946,8.86000597973059,0.19499969482421697,0.3704543868890511,-0.8244997978210442,-1.859858388987977,0.21085879334588853,-1.3421790934045106,-0.30682050223757784,0.9858432622033586,7.317057285609282,-34.9973865678287,0.5176792955834664,7,0.7074999809265137,0.4719996452331543,0.2877495288848877,0.7289996147155762,1.5299997329711914,0,0.13932033391933363,-2.2666734483679174,10.300000190734863,1.2142840112942521,10.345000267028807,-2.4042375323131115,10.6850004196167,0.13932033391933363 3100,2010-07-06,10.739999771118164,10.875,10.359999656677246,10.359999656677246,267286.0,0.042718405071399124,-1.7105273064480913,-37.99914171275987,33.069300947442215,44.65130418003932,0.2139993683746031,0.47981719986710303,0.3037101013091146,0.43397650987798997,7.920426969230626,0.5749998092651367,0.24831953251525007,-0.40375022888183665,-1.3921187335613787,0.5846182757977054,-0.8979344812216077,0.09043402345793439,0.37610879038509815,69.59453364022754,31.296716033926835,0.4941842523397713,7,0.24750041961669922,0.032000064849853516,-0.22600007057189941,0.2890000343322754,0.8350000381469709,1,0.09357543164419324,-1.4374985098824373,10.300000190734863,-2.2666734483679174,10.300000190734863,1.2142840112942521,10.345000267028807,0.09357543164419324 3101,2010-07-07,10.859999656677246,10.875,10.364999771118164,10.6899995803833,217088.0,0.01117317394007622,4.099982833927788,0.4473684870965394,36.24287820693321,41.07460783701778,-0.018463130203288713,0.38465822702317887,0.14784526349389537,0.33919884408563306,7.193763194110963,0.5100002288818359,0.08711607989949144,-0.2870003223419193,-1.2709579520169996,0.696957307333161,-0.7789791371794585,0.20497849249561995,0.11353159602064977,97.69225351906029,61.84157647677438,0.49197881483753975,7,-0.05999946594238281,-0.0494999885559082,-0.4134998321533203,0.16900014877319336,0.36500072479248047,2,0.07090243849964017,-1.7105273064480913,10.739999771118164,-1.4374985098824373,10.300000190734863,-2.2666734483679174,10.300000190734863,0.07090243849964017 3102,2010-07-08,10.994999885559082,11.100000381469727,10.779999732971193,11.039999961853027,270362.0,0.012430960695181126,2.878774217413397,-0.264706212343906,39.78101694372526,37.820304518460816,-0.212667956006392,0.24820710740192453,-0.028315852293211208,0.2295038800487994,7.053353003215582,0.3200006484985334,-0.07402328559020965,-0.14300007820129323,-1.1291696954891144,0.8431695390865279,-0.6360848868452038,0.35008473044261734,-0.7699995040893555,87.99994332449776,52.51935264357262,0.4930848086439109,7,-0.19499969482421875,0.05499982833862305,-0.7210001945495605,0.03399991989135742,0.06999969482421875,3,0.05775354574726732,4.099982833927788,10.859999656677246,-1.7105273064480913,10.739999771118164,-1.4374985098824373,10.300000190734863,0.05775354574726732 3103,2010-07-09,11.050000190734863,11.135000228881836,10.93000030517578,11.135000228881836,153027.0,0.005002301568735712,3.8235254518731696,1.8888865341414827,36.046511198091764,33.919954363351636,-0.31664334360511326,0.1882902135535005,-0.12694325972835685,0.19644168626357228,7.213431638467344,0.20499992370605646,-0.19612283938499075,-0.07874979972839391,-1.0645589753804803,0.9070593759236925,-0.5716543875544371,0.4141547880976493,-0.8074998092651366,90.65933490113225,58.09604669149819,0.49290458782604357,7,-0.3125,-4.76837158203125e-07,-0.6997504234313965,-0.021000385284423828,0.4799995422363299,4,0.053393678045597914,2.878774217413397,10.994999885559082,4.099982833927788,10.859999656677246,-1.7105273064480913,10.739999771118164,0.053393678045597914 3104,2010-07-12,11.045000076293944,11.15999984741211,10.899999618530273,11.050000190734863,152724.0,-0.0004524990366164827,1.3111190230959313,0.05882484937564499,36.25731429009091,32.62585779448536,-0.3981965394667686,0.1676245117028028,-0.1665278456539614,0.22335001760570172,7.564463637286573,0.26000022888183594,-0.2802680790185761,-0.061999940872194514,-1.0342810671047662,0.9102811853603772,-0.5481405039884795,0.42414062224409044,-0.7667997009277325,85.62503203748871,55.258112952147684,0.4861405631162857,7,-0.35249996185302557,0.004999637603761542,-0.5810003280639631,-0.016000270843504083,0.6999998092651385,0,0.07378900631540475,3.8235254518731696,11.050000190734863,2.878774217413397,10.994999885559082,4.099982833927788,10.859999656677246,0.07378900631540475 3105,2010-07-13,11.404999732971193,11.449999809265135,11.0600004196167,11.125,361754.0,0.03259390259760364,1.1081054609470353,-55.99866488649582,47.08029451136025,33.57948343764055,-0.722037416450851,-0.21895930902284455,-0.5451204832580707,-0.11416604768390748,8.069939945178364,0.4049997329711914,-0.355866590046757,0.30774974822998225,-0.6474767064645164,1.2629762029244809,-0.16986347911726796,0.7853629755772324,-1.0738913892822275,95.85252767633118,62.76122524284308,0.4776132273472496,7,-0.5674996376037615,-0.3424997329711932,-0.9139997959136981,-0.37599992752075373,0.5749998092651349,1,0.03726437533410998,1.3111190230959313,11.045000076293944,3.8235254518731696,11.050000190734863,2.878774217413397,10.994999885559082,0.03726437533410998 3106,2010-07-14,11.43000030517578,11.699999809265135,11.3100004196167,11.489999771118164,658114.0,0.002192071266105433,-1.600002543137966,-0.21428401129424446,54.11524151897141,36.08836629342685,-0.7043122362257375,-0.27084124254522557,-0.581875716590103,-0.11565474981519053,8.520453909788516,0.3899993896484357,-0.45926187388706907,0.3410003185272199,-0.5988518184060219,1.2808524554604617,-0.12892574993940187,0.8109263869938417,-1.0093806442407196,70.65223025013205,33.2899333893466,0.46992606846662105,7,-0.46750020980834783,-0.3675003051757795,-0.8795003890991193,-0.40100049972534,0.5699996948242205,2,0.012685870535252386,1.1081054609470353,11.404999732971193,1.3111190230959313,11.045000076293944,3.8235254518731696,11.050000190734863,0.012685870535252386 3107,2010-07-15,11.53499984741211,11.65999984741211,11.324999809265135,11.470000267028807,644896.0,0.009186311411451431,1.1269872025818988,-1.083335982452234,57.84114543475506,39.92591516458752,-0.6959446297068794,-0.40030245193273295,-0.699425236502254,-0.19646879113321347,9.09186199116154,0.33500003814697443,-0.44725910248897627,0.44849987030029226,-0.48604809365440893,1.3830478342549934,-0.018774111677057448,0.915773852277642,-0.9864421716440415,79.37500968575264,36.287044133669035,0.4672739819773505,7,-0.5724997520446777,-0.4724998474121094,-1.0732498168945312,-0.5060000419616699,0.3150005340576172,3,-0.026874683142014244,-1.600002543137966,11.43000030517578,1.1081054609470353,11.404999732971193,1.3111190230959313,11.045000076293944,-0.026874683142014244 3108,2010-07-16,11.220000267028807,11.579999923706055,11.18000030517578,11.505000114440918,414753.0,-0.027308156441282705,-1.1917801060799926,-4.384641342782014,47.87645384748789,43.145572988762,-0.2645380108823261,-0.11772276144145444,-0.3788117510571638,0.14349325319207473,9.660115529383928,0.3999996185302752,-0.41577049478947004,0.1502502918243387,-0.760651289220263,1.0611518728689404,-0.3052004986979622,0.6057010823466396,-0.5562983779110322,40.00007152555655,-4.26214789968023,0.4554507905223007,7,-0.1900005340576154,-0.15750026702880682,-0.7157502174377424,-0.19100046157836736,0.28499984741211115,4,-0.01381467762536448,1.1269872025818988,11.53499984741211,-1.600002543137966,11.43000030517578,1.1081054609470353,11.404999732971193,-0.01381467762536448 3109,2010-07-19,11.199999809265137,11.34000015258789,10.90999984741211,10.979999542236328,289751.0,-0.0017825719507729154,-1.3888928625356636,-0.7719311747935329,62.944172757436455,46.46500318987247,-0.11560392452626367,-0.1503219227505852,-0.38426245422206584,0.1834359087693116,9.562425013774686,0.43000030517578125,-0.32912607006435834,0.1587498664855964,-0.6936945781489463,1.0111943111201391,-0.26747235583167495,0.5849720888028678,-0.4326681281326259,36.70885770333492,-12.234977165031204,0.42622222231727164,7,-0.16750001907348633,-0.13749980926513672,-0.6482498645782471,-0.17100000381469727,0.005000114440919745,0,0.029464279404100235,-1.1917801060799926,11.220000267028807,1.1269872025818988,11.53499984741211,-1.600002543137966,11.43000030517578,0.029464279404100235 3110,2010-07-20,10.920000076293944,11.329999923706055,10.8100004196167,11.244999885559082,355157.0,-0.024999976583889305,1.101008583070832,-1.4772700672339658,55.23384562709501,48.57511068100156,0.21524980840981023,0.06778334492352478,-0.12720583582360767,0.4794772081090244,9.573033658452761,0.5199995040893555,-0.21961395174198728,-0.07974987030029546,-0.8650854896027553,0.7055857490021644,-0.4724176799515263,0.31291793935093537,0.7799997329711914,12.359520462221438,-39.780335303321365,0.39266780965123005,7,0.3199996948242205,0.14249992370605646,-0.3265001773834211,0.10899972915649592,0.149999618530277,1,0.07554943255505253,-1.3888928625356636,11.199999809265137,-1.1917801060799926,11.220000267028807,1.1269872025818988,11.53499984741211,0.07554943255505253 3111,2010-07-21,11.095000267028807,11.3149995803833,10.989999771118164,11.005000114440918,323497.0,0.016025658380238283,-4.416625605976317,-0.2769237089442896,68.02884681514028,51.71375844449211,0.08614960821165951,-0.15202795431983063,-0.3310033987866632,0.31946365216163386,9.73965207408142,0.39499950408935725,-0.08882760226336472,0.11875028610229243,-0.6222437366459772,0.8597443088505621,-0.2517467252718415,0.48924729747642637,0.5871995544433588,33.529416384584366,-23.711217788094913,0.37049701137413477,7,0.15999984741211115,-0.03250026702880682,-0.3567502498626691,-0.06600046157836736,0.09999942779541371,2,0.0797655929614971,1.101008583070832,10.920000076293944,-1.3888928625356636,11.199999809265137,-1.1917801060799926,11.220000267028807,0.0797655929614971 3112,2010-07-22,11.31999969482422,11.345000267028807,10.949999809265137,10.949999809265137,421623.0,0.020279353076182227,-1.1351382699311454,4.11110286949529,72.5663679470803,55.77152030549084,-0.09823041637494434,-0.38993105074490764,-0.5842301341427554,0.10556237169514304,10.042929617771373,0.3950004577636701,-0.00464698365671623,0.33924970626831197,-0.40928749146754484,1.0877869040041688,-0.035018892599616436,0.7135183051362404,0.3447561386108351,66.23371476202118,1.6801303189360084,0.3742685988679285,7,-0.06499958038330256,-0.2574996948242205,-0.5442497730255145,-0.2909998893737811,-0.10999965667724787,3,0.06007069995652836,-4.416625605976317,11.095000267028807,1.101008583070832,10.920000076293944,-1.3888928625356636,11.199999809265137,0.06007069995652836 3113,2010-07-23,11.75,11.850000381469727,11.295000076293945,11.300000190734865,804323.0,0.037985893707434215,-1.4130446050026433,1.2162160768919381,76.95167352142339,60.29311577563889,-0.4676745322697684,-0.8144324540742538,-1.0191839066255213,-0.313281426129862,10.43235160186823,0.5550003051757812,0.07955938035440546,0.7392499923706062,-0.08237392183124292,1.5608739065724553,0.32843803526968074,1.1500619494715316,-0.9399995803833008,90.38457835214243,17.82298485747006,0.41081195710092466,7,-0.4199995994567871,-0.6875,-0.974250078201294,-0.7210001945495605,-0.5649995803833008,4,0.008510670763381079,-1.1351382699311454,11.31999969482422,-4.416625605976317,11.095000267028807,1.101008583070832,10.920000076293944,0.008510670763381079 3114,2010-07-26,11.664999961853027,11.850000381469727,11.524999618530273,11.765000343322756,338235.0,-0.007234045799742406,1.4074089772390115,-0.22222316412318568,69.80728427458462,62.81833686044159,-0.31902790548448223,-0.7410418333538882,-0.9305557909418987,-0.2181445739809753,10.955206227918843,0.3250007629394531,0.14758452144179657,0.6374999523162845,-0.22420876147381463,1.4992086661063837,0.20664559542123584,1.0683543092113332,-0.8341995429992668,82.21149746130054,8.891467068643138,0.43085435689504925,7,-0.33499956130981445,-0.6024999618530273,-0.9455001354217529,-0.6360001564025879,-0.48999977111816406,0,-0.013716232141906759,-1.4130446050026433,11.75,-1.1351382699311454,11.31999969482422,-4.416625605976317,11.095000267028807,-0.013716232141906759 3115,2010-07-27,11.640000343322756,11.789999961853027,11.574999809265135,11.670000076293945,294328.0,-0.002143130613975641,-1.6874884516578574,0.29999618531726313,67.41073139164087,64.29561351296041,-0.28741232447049825,-0.6758737449954157,-0.9058511430747949,-0.1852859931486872,10.631564704272431,0.2150001525878924,0.22633640576026615,0.5650002956390399,-0.32271695509999,1.4527175463780697,0.12114167026952494,1.0088589210085548,-0.7888159252166762,76.66667726304142,6.163970312215554,0.4438586253695145,7,-0.3099999427795428,-0.6024999618530291,-0.815500736236574,-0.6110005378723162,0.0149993896484375,1,-0.037371168967897495,1.4074089772390115,11.664999961853027,-1.4130446050026433,11.75,-1.1351382699311454,11.31999969482422,-0.037371168967897495 3116,2010-07-28,11.529999732971193,11.75,11.470000267028807,11.654999732971193,411217.0,-0.009450223978271999,-1.2857220708446349,4.166703754331556,62.076745159295896,64.76623570457608,-0.1807420159090274,-0.5263060328723324,-0.7777646809430294,-0.06726776002982504,10.026304557972633,0.2799997329711932,0.3076051857445954,0.41274971961975204,-0.47724412053919885,1.302743559778703,-0.0322472004597234,0.8577466396992275,-0.65883899559784,64.44439499469671,-3.6861950394804524,0.44499692007947556,7,-0.1999993324279803,-0.4924993515014666,-0.6217501163482684,-0.5009999275207537,0.3000001907348615,2,-0.03989592790982954,-1.6874884516578574,11.640000343322756,1.4074089772390115,11.664999961853027,-1.4130446050026433,11.75,-0.03989592790982954 3117,2010-07-29,11.484999656677244,11.579999923706055,11.4399995803833,11.454999923706055,195098.0,-0.003902868806255566,-3.666645474052293,-0.23999786376951704,59.8639338093775,66.0981779225638,-0.1604537683037659,-0.41267931817095516,-0.6973558192694203,-0.012833631991304273,8.916558808825178,0.1400003433227539,0.33045705101311995,0.31074967384338237,-0.514676929451138,1.1361762771379027,-0.1019636278038778,0.7234629754906425,-0.5942621264219632,34.2341398034226,-29.764207727130923,0.41271330164726,7,-0.15499925613403143,-0.44749927520751775,-0.5167498588561994,-0.45599985122680486,0.44000053405762074,3,-0.025250323946193642,-1.2857220708446349,11.529999732971193,-1.6874884516578574,11.640000343322756,1.4074089772390115,11.664999961853027,-0.025250323946193642 3118,2010-07-30,11.4350004196167,11.510000228881836,11.31999969482422,11.43000030517578,195568.0,-0.004353438272109655,1.4516240178675577,0.16667196490454186,58.666677969478194,65.62290072390176,-0.08576904371516747,-0.2880577581493249,-0.6162153377787973,0.04448863402667769,7.616815407896949,0.1900005340576154,0.328253321779048,0.2040004253387444,-0.5179238939334887,0.9259247446109775,-0.15696173429737215,0.564962584974861,-0.5250776323371298,21.69822184954971,-37.93012703989047,0.36096215963611683,7,-0.10500001907348633,-0.39750003814697266,-0.4230008125305176,-0.40600061416625977,0.48999977111816584,4,-0.019676464644788227,-3.666645474052293,11.484999656677244,-1.2857220708446349,11.529999732971193,-1.6874884516578574,11.640000343322756,-0.019676464644788227 3119,2010-08-02,11.734999656677244,11.770000457763672,11.470000267028807,11.5,434854.0,0.02623517499360095,-1.033905647385134,46.99885561699611,57.53424955799989,65.87850116066899,-0.33737647694635164,-0.5007098943272812,-0.8771733926029093,-0.25339428704957534,6.357349622218593,0.33500003814697266,0.3133201668845089,0.43224968910217143,-0.17643721256363953,1.0409365907679824,0.12790623826926506,0.7365931399350778,-0.8062753175138724,88.29781405796265,31.877991686155895,0.3043434508329057,8,-0.3349995613098127,-0.6974992752075178,-0.73175001144409,-0.7059998512268049,0.15500068664551137,0,-0.04686827892215528,1.4516240178675577,11.4350004196167,-3.666645474052293,11.484999656677244,-1.2857220708446349,11.529999732971193,-0.04686827892215528 3120,2010-08-03,11.744999885559082,11.800000190734865,11.625,11.760000228881836,228662.0,0.000852171212135211,2.6842041861164483,-0.06383134143619552,57.24137537922288,64.67989322334483,-0.24366789868890315,-0.45487948272101875,-0.8285132993331406,-0.26151791412979897,6.2102222732740975,0.17500019073486506,0.3541881833958467,0.3919999122619622,-0.1862496659936852,0.9702494905176096,0.10287512313413849,0.6811247013897859,-0.7978500255495824,88.54161492657671,32.520809620474246,0.28912478912782363,8,-0.3449997901916504,-0.7074995040893555,-0.7430002689361572,-0.7160000801086426,0.2349996566772461,1,-0.04853126440001543,-1.033905647385134,11.734999656677244,1.4516240178675577,11.4350004196167,-3.666645474052293,11.484999656677244,-0.04853126440001543 3121,2010-08-04,11.630000114440918,11.800000190734865,11.600000381469727,11.699999809265135,245271.0,-0.009791381203805738,-2.0769400061622703,4.666539513001344,52.17392063416548,62.414065744132074,-0.05006215316333851,-0.2943256718661189,-0.663587596010828,-0.14169859308325172,6.027294021536698,0.1999998092651385,0.3583173841458045,0.23850011825561523,-0.30290243862488,0.7799026751361104,-0.03220116018463237,0.5092013966958628,-0.6647932440022135,64.5833540293688,11.040955575160105,0.2707012784402478,8,-0.05749988555908203,-0.5924997329711914,-0.7417504787445068,-0.6010003089904785,0.5550003051757812,2,0.002149580248002936,2.6842041861164483,11.744999885559082,-1.033905647385134,11.734999656677244,1.4516240178675577,11.4350004196167,0.002149580248002936 3122,2010-08-05,11.630000114440918,11.78499984741211,11.609999656677244,11.699999809265135,182783.0,0.0,-2.1818039950061716,1.0,60.96256902668049,60.63749857804953,-0.0016362578354858215,-0.2575168746034038,-0.6271393575833564,-0.1363511039341212,6.362891796979834,0.17500019073486506,0.40457507175687724,0.20675010681152273,-0.31069567778448004,0.7241958914075255,-0.051972785486478656,0.4654729991095241,-0.6470973737815928,64.5833540293688,8.942614621965689,0.2587228922980012,8,-0.04500007629394531,-0.5924997329711914,-0.6872503757476807,-0.6010003089904785,0.5500001907348615,3,0.01719688798771357,-2.0769400061622703,11.630000114440918,2.6842041861164483,11.744999885559082,-1.033905647385134,11.734999656677244,0.01719688798771357 3123,2010-08-06,11.640000343322756,11.795000076293945,11.55500030517578,11.770000457763672,442200.0,0.0008598648996933633,1.666673730946333,1.8571525885558802,61.827979593406326,59.75090916902972,-0.032274899322962014,-0.23299521767060583,-0.599984854079592,-0.14105107919953674,6.731453118811268,0.23999977111816584,0.4109736443526888,0.1872503280639659,-0.3073677464329645,0.6818684025608963,-0.06005870918449929,0.4345593653124311,-0.6397556498472223,51.515186544519786,-6.250961352617416,0.24730903724846515,8,-0.08000040054321289,-0.6024999618530291,-0.7027504444122332,-0.6110005378723162,0.6149997711181623,4,0.024484522251375873,-2.1818039950061716,11.630000114440918,-2.0769400061622703,11.630000114440918,2.6842041861164483,11.744999885559082,0.024484522251375873 3124,2010-08-09,11.859999656677244,11.904999732971193,11.699999809265135,11.699999809265135,432100.0,0.018900284094982123,-1.5625014901175849,-1.2307669735539177,76.11112435660036,60.717619498469666,-0.24775913381308534,-0.4098177560592351,-0.7772503290728423,-0.3519421406530956,7.164720331312008,0.2649993896484375,0.3918603246283041,0.3664996623992902,-0.12091121584547615,0.8539105406440566,0.12279422327690703,0.6102051015216734,-0.8427598494418262,87.14281432475572,22.656777201622404,0.24370543912238302,8,-0.24749994277953746,-0.7949995994567853,-0.9514997005462629,-0.8309998512268049,0.49000072479248225,0,0.0054806522714379025,1.666673730946333,11.640000343322756,-2.1818039950061716,11.630000114440918,-2.0769400061622703,11.630000114440918,0.0054806522714379025 3125,2010-08-10,11.829999923706055,11.850000381469727,11.649999618530273,11.8100004196167,381300.0,-0.0025294885193609673,5.6666454740522925,0.12499701976491906,72.2054568682217,61.843031910572535,-0.2100641463758759,-0.36506248470666236,-0.7027269826827158,-0.31107990031651056,7.36870717484316,0.21000003814697088,0.3123673941853493,0.3152499198913574,-0.19254679207460157,0.8230466318573164,0.061351563908377926,0.5691482758743369,-0.7772497194412065,78.57144803420125,9.749510625510482,0.2538983559829797,8,-0.21750020980834783,-0.6975002288818359,-0.9402499198913574,-0.8010001182556152,0.4200000762939453,1,0.005071886728964969,-1.5625014901175849,11.859999656677244,1.666673730946333,11.640000343322756,-2.1818039950061716,11.630000114440918,0.005071886728964969 3126,2010-08-11,11.574999809265135,11.829999923706055,11.550000190734865,11.8100004196167,470257.0,-0.021555377522017305,1.036364519104711,-11.750321873062889,57.56677565541811,61.58779211568816,0.05810039059790206,-0.10397314864144391,-0.4082787581293825,-0.047468011468037474,6.931438096152512,0.27999973297118963,0.26263452524040964,0.05299983024596955,-0.4538416612376679,0.559841321729607,-0.20042091549584917,0.30642057598778827,-0.4881596238520327,7.042155145548692,-59.541591685872305,0.25342074574181883,8,0.03749990463257191,-0.4400000572204572,-0.6952497959136945,-0.5460000038146955,0.6750001907348651,2,0.034989178371045204,5.6666454740522925,11.829999923706055,-1.5625014901175849,11.859999656677244,1.666673730946333,11.640000343322756,0.034989178371045204 3127,2010-08-12,11.225000381469727,11.81999969482422,11.119999885559082,11.55500030517578,611654.0,-0.030237532057257877,-1.5925874906398856,1.4042513473150913,33.64484759608354,58.80758874086653,0.4105099054884551,0.23358724991991053,-0.034012967438222574,0.3009723024974633,6.684114031497557,0.6999998092651385,0.21258545757815206,-0.28149962425231934,-0.8053425484790644,0.24234329997442572,-0.5434210863656919,-0.01957816213894681,-0.10543381415430098,13.375861951667503,-48.123643567434655,0.26192146211337264,8,0.28749942779541016,0.11749935150146662,-0.419750452041626,-0.20100069046020508,0.9749994277954084,3,0.08552338579264052,1.036364519104711,11.574999809265135,5.6666454740522925,11.829999923706055,-1.5625014901175849,11.859999656677244,0.08552338579264052 3128,2010-08-13,11.0649995803833,11.479999542236328,10.850000381469727,11.390000343322756,1062626.0,-0.014253968431979347,1.4950503276490472,0.9848510244776572,32.14282875966586,55.986319763273855,0.5727359323299623,0.4019906616478792,0.14905648638644564,0.45647187087932295,7.0402932333177874,0.6299991607666016,0.17948326070782805,-0.4337503910064697,-0.9795657557120983,0.1120649736991588,-0.706658073359284,-0.16084270865365546,0.8400001525878924,20.37908351389876,-36.91007861463282,0.27290768235281426,8,0.3125004768371582,0.29250049591064453,-0.1399996280670166,-0.2109999656677246,1.2300004959106445,4,0.10076825730470151,-1.5925874906398856,11.225000381469727,1.036364519104711,11.574999809265135,5.6666454740522925,11.829999923706055,0.10076825730470151 3129,2010-08-16,11.529999732971193,11.550000190734865,11.114999771118164,11.170000076293944,553474.0,0.0420244166490773,1.174998986722478,-1.1076886510088433,47.405644675165775,54.893460796156404,0.08448273295559616,-0.03901966973805848,-0.28377224100924714,-0.014043695510872922,7.821529141782399,0.4850006103515643,0.16612495475648714,0.01474976539611994,-0.5126816169014603,0.5421811476937002,-0.2489659257526693,0.2784654565449092,0.3539000129699712,67.99993515014665,12.618193919928586,0.2637156911487898,8,-0.1524996757507342,-0.17249965667724787,-0.636249780654909,-0.676000118255617,0.9149999618530273,0,0.06287947946750716,1.4950503276490472,11.0649995803833,-1.5925874906398856,11.225000381469727,1.036364519104711,11.574999809265135,0.06287947946750716 3130,2010-08-17,11.744999885559082,11.75,11.46500015258789,11.550000190734865,418130.0,0.01864702147156816,1.780487351017408,0.5416663355294252,54.831467416462324,55.18874377196716,-0.14585570524207192,-0.1992600381988172,-0.4642452784817017,-0.23440291326695117,8.18057118078701,0.2849998474121094,0.16527613815932263,0.18849992752075195,-0.2670632766868817,0.6440631317283856,-0.039281674583063975,0.4162815296245679,0.1182218730926543,91.32652266826521,35.558949200514334,0.2277816021038168,8,-0.36749982833862305,-0.3874998092651367,-0.8737499713897705,-0.8910002708435059,0.4849996566772461,1,0.05151132412138337,1.174998986722478,11.529999732971193,1.4950503276490472,11.0649995803833,-1.5925874906398856,11.225000381469727,0.05151132412138337 3131,2010-08-18,11.979999542236328,12.029999732971193,11.699999809265135,11.734999656677244,537119.0,0.0200084852249498,-1.0952404019364146,1.2564116358230184,60.24845309162513,55.10939755696101,-0.3642965270355809,-0.3842594438116347,-0.6754599316830703,-0.4736091897754555,8.335736040787749,0.32999992370605824,0.1518596099496925,0.3792496204376228,-0.059171819213101884,0.8176710600883474,0.16003890061226045,0.5984603402629851,-1.1299991607666016,95.76269337171726,35.731647014028155,0.21921071982536217,8,-0.5399994850158691,-0.5599994659423828,-1.0299994945526123,-1.2259998321533203,-0.0049991607666015625,2,0.022537601676174246,1.780487351017408,11.744999885559082,1.174998986722478,11.529999732971193,1.4950503276490472,11.0649995803833,0.022537601676174246 3132,2010-08-19,12.0,12.3149995803833,11.979999542236328,12.0,687095.0,0.001669487356252386,-15.749618539004388,0.0,61.84485853426813,55.11127299483454,-0.3646387144590584,-0.3696564068939594,-0.6832029973642726,-0.4947089205623829,8.65625909043194,0.33500003814697266,0.13865956996144035,0.3652500629425042,-0.08675677638307988,0.8172569022680882,0.13924664327971215,0.5912534826052962,-1.1263996315002434,78.49831040065409,13.05585668249978,0.22600341966279197,8,-0.41750001907348633,-0.4375,-0.9874999523162842,-1.2460002899169922,0.15499973297119318,3,0.02083333333333326,-1.0952404019364146,11.979999542236328,1.780487351017408,11.744999885559082,1.174998986722478,11.529999732971193,0.02083333333333326 3133,2010-08-20,11.850000381469727,12.010000228881836,11.789999961853027,11.949999809265135,602035.0,-0.012499968210856083,1.0,-100.0,52.5727235449211,52.49589512687018,-0.20307325436292345,-0.2232257859007749,-0.5243705326013064,-0.347570173608883,8.409334768521145,0.2200002670288086,0.14424139894036614,0.21025042533874583,-0.24927416681754977,0.6697750174950414,-0.01951187073940197,0.4400127214168936,-0.9187440444946287,61.25006059806515,-1.2475865806561188,0.22976229607814805,8,-0.2675004005432129,-0.28750038146972656,-0.8375003337860107,-1.2735004425048828,0.4349994659423828,4,0.029535815740792337,-15.749618539004388,12.0,-1.0952404019364146,11.979999542236328,1.780487351017408,11.744999885559082,0.029535815740792337 3134,2010-08-23,11.505000114440918,11.899999618530273,11.5,11.899999618530273,421516.0,-0.029113945647486927,1.0253170669287062,3.950017643075878,45.33074319811194,49.509815830191314,0.09641356773878407,0.11507294353986453,-0.1822625254099961,-0.013054474928729576,8.207204221105005,0.39999961853027344,0.1218553508298097,-0.12674984931945765,-0.5899795867456916,0.3364798881067763,-0.35836471803257375,0.10486501939365844,-0.5183940477294922,4.705881032975836,-52.24614885469758,0.23161486871311693,8,0.0774998664855957,0.05749988555908203,-0.45875024795532227,-0.9285001754760742,0.75,0,0.06866579348064761,1.0,11.850000381469727,-15.749618539004388,12.0,-1.0952404019364146,11.979999542236328,0.06866579348064761 3135,2010-08-24,11.204999923706056,11.479999542236328,11.06999969482422,11.479999542236328,501736.0,-0.02607563561501447,1.9818212083590407,0.6962024399606895,42.28674821995227,47.81203500402845,0.33350582244397664,0.4013926572507547,0.10743116734080793,0.26758466560972316,8.320222824894369,0.43500041961669744,0.0878640740650578,-0.40500001907348526,-0.9059149210680388,0.09591488292106831,-0.6554574700707629,-0.1545425680762076,-0.165258116447756,10.84339287478831,-43.27850160882831,0.2504574509972771,8,0.3775000572204572,0.35750007629394354,-0.15750002861023127,-0.6284999847412127,1.0550003051757795,1,0.11066486207596804,1.0253170669287062,11.505000114440918,1.0,11.850000381469727,-15.749618539004388,12.0,0.11066486207596804 3136,2010-08-25,11.06999969482422,11.220000267028807,10.899999618530273,11.130000114440918,498444.0,-0.012048213279878817,1.666664017579368,0.21818364671692322,40.311412576289825,48.55276444627359,0.4350931838249199,0.5271933367721129,0.23050487941718423,0.3827212927699879,8.855777861664583,0.3200006484985334,-0.0013369657042723304,-0.5170002460479726,-1.0726354904510647,0.03863499835511952,-0.7948178682495186,-0.23918262384642652,1.2449998855590803,12.01413999130585,-39.09968664883189,0.2778176222015462,8,0.5125002861022931,0.5125002861022931,0.0812501907348615,-0.4934997558593768,1.0100002288818342,2,0.10478770364866996,1.9818212083590407,11.204999923706056,1.0253170669287062,11.505000114440918,1.0,11.850000381469727,0.10478770364866996 3137,2010-08-26,11.19499969482422,11.28499984741211,11.09000015258789,11.1899995803833,238428.0,0.011291779895752363,1.1081000273214185,-0.08333465787176378,42.59566336852987,49.714190513925146,0.3412792083528249,0.39985402753206856,0.09510736118206253,0.24141665229970322,9.442180365630874,0.21500015258788885,-0.07891344404362144,-0.3775002479553198,-0.9588824718866373,0.20388197597599778,-0.6681913599209786,-0.086809135989661,1.0916998863220204,26.576568836346297,-23.474976894620177,0.2906911119656589,8,0.4124999046325666,0.38750028610229315,-0.03624963760376154,-0.6184997558593768,1.14500045776367,3,0.06967402482432616,1.666664017579368,11.06999969482422,1.9818212083590407,11.204999923706056,1.0253170669287062,11.505000114440918,0.06967402482432616 3138,2010-08-27,11.210000038146973,11.34000015258789,11.010000228881836,11.114999771118164,310471.0,0.0013399145807648782,-1.1639385269608993,18.999618538997638,38.39286869885499,48.71277096100173,0.3900255675232174,0.3869732565425714,0.07063655964650906,0.20811731082159213,10.464635099940114,0.3299999237060547,-0.11158575596743958,-0.3512498855590813,-0.9522129604114973,0.24971318929333464,-0.6517314229852893,-0.05076834813287334,1.0489655437469487,31.000041961669922,-13.76652303116824,0.30048153742620826,8,0.39749956130981445,0.372499942779541,-0.05124998092651367,-0.6335000991821289,0.9449996948242205,4,0.08429970487140426,1.1081000273214185,11.19499969482422,1.666664017579368,11.06999969482422,1.9818212083590407,11.204999923706056,0.08429970487140426 3139,2010-08-30,11.1850004196167,11.380000114440918,11.125,11.3149995803833,191946.0,-0.0022301176133096012,-1.0400009155273438,-1.3684083722330975,38.46155158489011,46.89389142416037,0.4033579300241392,0.3885782332896781,0.07874880392427386,0.21368842410927869,10.812907159828516,0.25500011444091797,-0.07026615993680352,-0.3487495422363285,-0.9663414180228038,0.26884233355014686,-0.657545480129567,-0.03995360434308992,1.0467858430099497,49.13807561651764,8.290377500874143,0.3087959378932379,8,0.4224991798400879,0.39749956130981445,0.011249780654907227,-0.6085004806518555,1.174999237060545,0,0.09834594425818599,-1.1639385269608993,11.210000038146973,1.1081000273214185,11.19499969482422,1.666664017579368,11.06999969482422,0.09834594425818599 3140,2010-08-31,11.175000190734863,11.175000190734863,10.914999961853027,11.029999732971193,298312.0,-0.0008940749670690584,2.586198731946016,-1.1153953372360736,42.15687374479688,44.88371594117945,0.36207704833447174,0.3727996323537113,0.07204204712513906,0.20400475488295378,11.25352458025926,0.2700004577636719,-0.008748824079052753,-0.3302497863769531,-0.9592964467389038,0.29879687398499755,-0.6447731165579285,-0.01572645619597779,1.0301503390098574,57.29172668517057,11.665213211719333,0.314523330180975,8,0.43249940872192383,0.4074997901916504,0.021250009536743164,-0.6760005950927734,1.1999998092651367,1,0.09664428682529036,-1.0400009155273438,11.1850004196167,-1.1639385269608993,11.210000038146973,1.1081000273214185,11.19499969482422,0.09664428682529036 3141,2010-09-01,11.654999732971193,11.654999732971193,11.045000076293944,11.244999885559082,310058.0,0.04295297843791501,1.9756091887717515,2.827576227934066,58.02237219257811,44.45899523654723,-0.1887175402701864,-0.11091778374057348,-0.4134672770962293,-0.29516307752229487,11.321735992735244,0.6099996566772496,0.002000889044287746,0.14849977493286382,-0.4816889558462094,0.778688505711937,-0.1665945904566719,0.46359414032239954,0.5240477785492388,100.0,48.21640291183709,0.31509436538953656,9,-0.1999998092651385,-0.07249975204467951,-0.47124934196472346,-1.1560001373291033,0.5950002670288068,2,0.051909095647521886,2.586198731946016,11.175000190734863,-1.0400009155273438,11.1850004196167,-1.1639385269608993,11.210000038146973,0.051909095647521886 3142,2010-09-02,11.829999923706055,11.920000076293945,11.489999771118164,11.630000114440918,281456.0,0.015015031724093353,1.263158819351552,0.4878045943858779,64.19295286160616,45.75013182729001,-0.43624391180289557,-0.28476635976504383,-0.5812576272810723,-0.4880295156964003,11.176781312462996,0.43000030517578125,-0.019629349915128103,0.3134999752044685,-0.3311222586617504,0.9581222090706873,-0.008811141728640948,0.6358110921375779,0.32346662995457365,91.04476195627522,33.83096510189165,0.32231111693310965,9,-0.4200000762939453,-0.24749994277954102,-0.646249532699585,-1.3310003280639648,0.49499988555908025,3,0.021132713576694773,1.9756091887717515,11.654999732971193,2.586198731946016,11.175000190734863,-1.0400009155273438,11.1850004196167,0.021132713576694773 3143,2010-09-03,11.925000190734865,11.970000267028807,11.739999771118164,11.920000076293945,268090.0,0.008030453731317388,3.842102093058418,0.02500059604702507,58.494630712814924,47.212785995590345,-0.5805362400060616,-0.37663043460874945,-0.6652164598348538,-0.601642700684133,11.25331017371016,0.23000049591064275,-0.07696776124359594,0.3942502498626723,-0.27403325767256703,1.0625337573979117,0.060108496095052644,0.728392003630292,0.20339702422315575,95.73459115858321,38.23755309920614,0.3341417537676197,9,-0.49000024795532404,-0.3425002098083514,-0.7412497997283953,-1.4260005950927752,0.41499996185302557,4,0.0348008348188924,1.263158819351552,11.829999923706055,1.9756091887717515,11.654999732971193,2.586198731946016,11.175000190734863,0.0348008348188924 3144,2010-09-06,11.925000190734865,12.0,11.899999618530273,11.984999656677244,126223.0,0.0,1.2222269317170347,-11.999618538999414,54.265408841417155,48.54374828686422,-0.5751802618324628,-0.39158799417974777,-0.6597502105357371,-0.6153350827165074,11.034132837788448,0.10000038146972656,-0.14508422600899706,0.3910002231597911,-0.28461725679462546,1.0666177031142077,0.05319148318258371,0.7288089631369985,0.17882907229460088,93.08757542596734,38.22276183423117,0.33780873997720823,9,-0.47500038146972834,-0.3425002098083514,-0.7412497997283953,-1.4260005950927752,0.3599996566772443,0,0.019287173044661765,3.842102093058418,11.925000190734865,1.263158819351552,11.829999923706055,1.9756091887717515,11.654999732971193,0.019287173044661765 3145,2010-09-07,11.890000343322756,11.954999923706055,11.779999732971193,11.899999618530273,257649.0,-0.0029349976396061406,1.9166726271367989,0.1666560701910347,47.64400101658647,49.35848033578607,-0.4836562936716291,-0.3708776805287375,-0.5989458323187709,-0.6013158639030891,10.952905175939533,0.1750001907348615,-0.17925353492956653,0.35300035476684677,-0.32865713636550176,1.0346578458991953,0.012171609200672506,0.693829100333021,0.18975232681672694,88.48171042251292,37.18782027186006,0.34082874556617443,9,-0.432500362396242,-0.307500362396242,-0.6712501049041766,-1.3910007476806658,0.8800001144409162,1,0.039528957088586836,1.2222269317170347,11.925000190734865,3.842102093058418,11.925000190734865,1.263158819351552,11.829999923706055,0.039528957088586836 3146,2010-09-08,11.979999542236328,12.0,11.725000381469727,11.80500030517578,217540.0,0.007569318445319828,1.5581341707918597,-17.501192179307054,49.494937818493575,50.12506638578204,-0.48164755185902663,-0.45216219969903904,-0.661401505796988,-0.709829781217433,11.274779292426562,0.27499961853027344,-0.1644113724972911,0.42274956703186106,-0.28713905600132783,1.13263819006505,0.06780525551526573,0.7776938785484564,0.07615806687097049,96.0783433749584,46.23347841953161,0.35494431151659456,9,-0.5224995613098145,-0.39749956130981445,-0.761249303817749,-1.4809999465942383,0.7950000762939453,2,0.03297165883613529,1.9166726271367989,11.890000343322756,1.2222269317170347,11.925000190734865,3.842102093058418,11.925000190734865,0.03297165883613529 3147,2010-09-09,12.1850004196167,12.239999771118164,11.93000030517578,12.0,333989.0,0.017111926979431535,1.1016975453320048,1.0571498637602073,58.23095592807941,52.32929830014031,-0.593903913188921,-0.6129826159951897,-0.8249479437155429,-0.9347363534202202,11.046107574258443,0.3099994659423846,-0.10719271470787639,0.5797504425048832,-0.1645365204819118,1.3240374054916781,0.20760696101148568,0.9518939239982807,-1.2850008010864258,89.32050161476697,39.22802372806948,0.3721434814933976,9,-0.6075005531311035,-0.6025004386901855,-0.880000114440918,-1.6860008239746094,0.5449991226196289,3,0.0053343929540337065,1.5581341707918597,11.979999542236328,1.9166726271367989,11.890000343322756,1.2222269317170347,11.925000190734865,0.0053343929540337065 3148,2010-09-10,12.18000030517578,12.25,12.095000267028807,12.1850004196167,179458.0,-0.0004103499605030425,1.29630466879069,-0.027027584322670398,69.91150243313449,55.82373728327857,-0.488176316519926,-0.5482768843531662,-0.7762460819302603,-0.94867554743246,10.14108843579829,0.15499973297119318,-0.024734930581256975,0.519000291824339,-0.22192811059385598,1.259928694242534,0.14853609061524153,0.8894644930334366,-1.2532006835937484,86.66671510730173,29.559452837475718,0.37046420120909757,9,-0.5975003242492658,-0.5975003242492658,-0.8687500953674299,-1.527000427246092,0.5649995803833026,4,0.011904720891323661,1.1016975453320048,12.1850004196167,1.5581341707918597,11.979999542236328,1.9166726271367989,11.890000343322756,0.011904720891323661 3149,2010-09-13,12.255000114440918,12.31999969482422,12.18000030517578,12.18000030517578,223963.0,0.006157619654021618,-2.733326551631977,-14.999618538999414,85.71428571428561,60.66344972433287,-0.4419061937524287,-0.5967734587319384,-0.805771604154252,-1.044127216623771,9.492444517218496,0.13999938964844105,0.050818732638962416,0.5577500820159909,-0.22590189930042293,1.3414020633324046,0.16592409135778396,0.9495760726741977,-1.2752724777221687,89.07568816897499,25.037517772330958,0.3918259906582067,9,-0.5725002288818359,-0.6700000762939453,-0.9562499523162842,-1.4830002784729004,0.3999996185302752,0,0.006935947560442024,1.29630466879069,12.18000030517578,1.1016975453320048,12.1850004196167,1.5581341707918597,11.979999542236328,0.006935947560442024 3150,2010-09-14,12.350000381469727,12.399999618530273,12.225000381469727,12.295000076293945,316263.0,0.007751959701482347,1.258072455207718,0.7333392673219312,94.75525921262519,64.74488161544922,-0.3941542445263124,-0.6789339420034377,-0.8674407632057601,-1.1534863696961946,9.543862315332719,0.17499923706054688,0.14842793389936482,0.6225003242492679,-0.21384840959345652,1.4588490580919924,0.20432595732790482,1.040674691170631,-1.2898564212646484,92.59269724832859,21.066120352472353,0.41817436692136245,9,-0.4050006866455078,-0.7250003814697266,-1.0112504959106445,-1.57550048828125,0.18999958038330078,1,-0.005263200975697546,-2.733326551631977,12.255000114440918,1.29630466879069,12.18000030517578,1.1016975453320048,12.1850004196167,-0.005263200975697546 3151,2010-09-15,12.25,12.385000228881836,12.239999771118164,12.385000228881836,274185.0,-0.008097196630031722,1.1481512878113564,-2.454535996670828,87.54447649753935,67.33949535277512,-0.22448410993150425,-0.5878057707501121,-0.738452618528596,-1.0616264446901198,10.237797179864602,0.14500045776367188,0.2544950934891279,0.5089999198913571,-0.35283794613599717,1.3708377859187113,0.07808098687767995,0.9399188529050342,-1.0826675871289062,68.08514092080445,-8.750269939606866,0.43091893301367684,9,-0.1875,-0.625,-0.8775002956390381,-1.4755001068115234,0.630000114440918,2,0.04244901696029979,1.258072455207718,12.350000381469727,-2.733326551631977,12.255000114440918,1.29630466879069,12.18000030517578,0.04244901696029979 3152,2010-09-16,12.25,12.335000038146973,12.199999809265135,12.295000076293945,224301.0,0.0,1.1600036621094034,0.3333333333333333,87.41006133016256,70.55232097692486,-0.17728521700798616,-0.5988177835487996,-0.7132193171661889,-1.0728832962327601,10.189856318610692,0.1350002288818377,0.35604034209374014,0.4964999198913578,-0.3881060131550065,1.381105852937722,0.05419695336817476,0.9388028864145408,-0.984054210676172,50.81969263480478,-30.499397786084728,0.44230296652318224,9,-0.1875,-0.625,-0.8762502670288086,-1.4755001068115234,0.6700000762939453,3,0.0428571117167571,1.1481512878113564,12.25,1.258072455207718,12.350000381469727,-2.733326551631977,12.255000114440918,0.0428571117167571 3153,2010-09-17,12.199999809265135,12.350000381469727,12.154999732971193,12.295000076293945,382569.0,-0.004081648223254297,-1.1081103372906644,2.1111134658585566,85.86567960877117,74.06346217329754,-0.0940661016801645,-0.5494211869499939,-0.6398196711404669,-1.0356626982558428,10.625349019272726,0.19500064849853338,0.37600127324148147,0.4289997577667215,-0.47722794566398186,1.3352274611974249,-0.02411409394862929,0.8821136094820723,-0.8433297136047919,18.367386658672647,-64.25376008633428,0.4531138517153516,9,-0.13749980926513494,-0.5749998092651349,-0.7725000381469709,-1.387000083923338,1.3400001525878924,4,0.04344260174239434,1.1600036621094034,12.25,1.1481512878113564,12.25,1.258072455207718,12.350000381469727,0.04344260174239434 3154,2010-09-20,12.295000076293945,12.300000190734865,12.15999984741211,12.1899995803833,284685.0,0.007786907255249664,1.4347732342623554,-1.105265271294463,87.33330578275931,78.47338492509452,-0.14646477817595205,-0.6136649702727208,-0.7096729321020625,-1.1430198770740674,10.91780075222905,0.14000034332275568,0.3672385131786946,0.4845000267028805,-0.44156080478712667,1.4105608581928877,0.021469610957877805,0.9475304424478832,-0.8548636188040071,57.14302396643034,-27.497295106736225,0.46303041574500325,9,-0.2325000762939453,-0.6450004577636719,-0.9275000095367432,-1.2425003051757812,1.0500001907348615,0,0.03660022826130627,-1.1081103372906644,12.199999809265135,1.1600036621094034,12.25,1.1481512878113564,12.25,0.03660022826130627 3155,2010-09-21,12.44499969482422,12.5,12.25,12.31999969482422,377375.0,0.01220005023175963,1.1276540484384452,1.1904705679330796,83.76065241047064,82.2806865464253,-0.23407395888847837,-0.7019954334876974,-0.8438696996302095,-1.2933727781075657,10.500678755857638,0.25,0.38010446500076966,0.5724996566772482,-0.3488980890764921,1.4938974024309886,0.11180078380037806,1.0331985295541184,-0.9280741844510558,84.05789489687929,1.3042724593455404,0.4606988728768705,9,-0.2299995422363299,-0.7449998855590838,-1.0774996280670184,-1.3924999237060565,0.8400001525878888,1,0.016874250164450322,1.4347732342623554,12.295000076293945,-1.1081103372906644,12.199999809265135,1.1600036621094034,12.25,0.016874250164450322 3156,2010-09-22,12.229999542236328,12.449999809265135,12.225000381469727,12.44499969482422,189974.0,-0.017276027148261708,-1.0000084771625084,-1.7200012207031392,66.52889630810103,83.20267992198326,0.022482302450388403,-0.4170157633305571,-0.6160451625173806,-1.0765467706036418,9.70192095652924,0.22499942779540838,0.40376697395202044,0.29949951171875,-0.5526364658194911,1.151635489256991,-0.12656847705037144,0.7255675004878714,-0.6147665829004794,21.739058323358517,-57.4886657673792,0.42606798876912094,9,0.06750059127807617,-0.5299997329711914,-0.862499475479126,-1.177499771118164,1.4050006866455078,2,0.025347541391650186,1.1276540484384452,12.44499969482422,1.4347732342623554,12.295000076293945,-1.1081103372906644,12.199999809265135,0.025347541391650186 3157,2010-09-23,11.975000381469727,12.335000038146973,11.835000038146973,12.28499984741211,432586.0,-0.020850300107204567,1.4390252979651839,1.4418569578254348,51.82482463180851,81.19304905516927,0.2733007981323734,-0.10602045074468691,-0.3543052856832354,-0.8220642089862835,8.805150222841332,0.5,0.4435635701932412,0.005500316619873047,-0.7731279203108716,0.7841285535506177,-0.3838138018455002,0.3948144350852463,-0.27129071806746197,21.05268441409258,-53.770134570577724,0.3893141184653726,9,0.19249963760375977,-0.27500057220458984,-0.5450003147125244,-0.8475003242492676,1.1499996185302734,3,0.07557408802855647,-1.0000084771625084,12.229999542236328,1.1276540484384452,12.44499969482422,1.4347732342623554,12.295000076293945,0.07557408802855647 3158,2010-09-24,12.154999732971193,12.15999984741211,11.835000038146973,11.94499969482422,257293.0,0.015031260606888974,1.9545401344679632,-0.6774206449310585,57.419343724081536,78.04916661181325,0.09988628103590713,-0.22302755039859612,-0.515178402344592,-0.990601228458253,7.700161909780859,0.3249998092651367,0.47969025840717094,0.13824968338012944,-0.556491887511477,0.8329912542717359,-0.2091211020656747,0.48562046882593357,-0.37166103590915434,48.12025762114918,-23.384576199909972,0.34737078544580363,9,0.012500286102293146,-0.45499992370605646,-0.5824997425079363,-0.8849997520446795,1.1950006484985334,4,0.06293709256509827,1.4390252979651839,11.975000381469727,-1.0000084771625084,12.229999542236328,1.1276540484384452,12.44499969482422,0.06293709256509827 3159,2010-09-27,12.28499984741211,12.399999618530273,12.1899995803833,12.199999809265135,168132.0,0.010695196815865282,-2.999981834860719,0.4047620128882333,62.00606757349804,74.41036754079913,-0.028397112479368047,-0.2807893036150375,-0.6235025545484536,-1.123595162070096,6.705514596678286,0.24499988555908025,0.4834255070684481,0.21324982643127477,-0.3693601557865751,0.7958598086491246,-0.07805516467765017,0.5045548175401997,-0.4499998092651367,67.66914813216063,-1.6184861428198332,0.2913049911089249,9,-0.11749982833862305,-0.5850000381469727,-0.7124998569488525,-1.0149998664855957,1.114999771118164,0,0.10215711274146155,1.9545401344679632,12.154999732971193,1.4390252979651839,11.975000381469727,-1.0000084771625084,12.229999542236328,0.10215711274146155 3160,2010-09-28,12.255000114440918,12.34000015258789,12.114999771118164,12.274999618530273,143721.0,-0.002441980736166749,1.9999936421954772,-0.23528817780968667,58.67509670618342,71.2026586750929,-0.014852192809181375,-0.17468639391723428,-0.5627019381737668,-1.0936804847415296,5.144077351812607,0.22500038146972656,0.4659987297360644,0.12925009727478098,-0.2768646663861709,0.5353648609357329,-0.07380728455569496,0.33230747910525693,-0.4200000762939453,68.29272074854953,2.295040176406957,0.20305738183047572,9,-0.08750009536743164,-0.5550003051757812,-0.6825001239776611,-0.9850001335144043,1.25,1,0.08894330007418483,-2.999981834860719,12.28499984741211,1.9545401344679632,12.154999732971193,1.4390252979651839,11.975000381469727,0.08894330007418483 3161,2010-09-29,12.260000228881836,12.3100004196167,12.06999969482422,12.06999969482422,181297.0,0.0004080060705202726,-1.5263163178236494,-9.500262266939972,52.707575758619036,67.34682694492142,-0.020433386024373945,-0.13917289505702612,-0.5418496622930107,-1.1024098950296377,4.810506236160207,0.2400007247924787,0.418836089537832,0.10400018692016566,-0.23982648767484882,0.44782686151518014,-0.06791315037734158,0.2759135242176729,-0.35850019454955984,75.221328562145,11.67093971961814,0.17191333729750755,9,-0.09250020980834961,-0.5600004196166992,-0.6875002384185791,-0.9900002479553223,1.4699993133544922,2,0.08360518755257451,1.9999936421954772,12.255000114440918,-2.999981834860719,12.28499984741211,1.9545401344679632,12.154999732971193,0.08360518755257451 3162,2010-09-30,12.079999923706055,12.324999809265135,12.05500030517578,12.15999984741211,268080.0,-0.014681916950681662,-3.153865340317095,-0.4210510465291411,46.79485847101509,63.00562459628184,0.14853666312685299,0.0637875155486558,-0.3448090795835945,-0.9279419621531879,5.062543085074082,0.26999950408935547,0.34297391284985324,-0.08850011825561488,-0.39898519074932004,0.22198495423809028,-0.24374265450246746,0.0667424179912377,-0.11864989280700655,43.362843808286,-16.55034846116243,0.15524253624685222,9,0.08750009536743164,-0.372499942779541,-0.497499942779541,-0.809999942779541,1.7250003814697248,3,0.12872519163880258,-1.5263163178236494,12.260000228881836,1.9999936421954772,12.255000114440918,-2.999981834860719,12.28499984741211,0.12872519163880258 3163,2010-10-01,12.34000015258789,12.380000114440918,12.149999618530273,12.15999984741211,266949.0,0.021523197891053503,-1.2999961853172863,-2.250005960470162,52.43553133872382,59.128094102500114,-0.10003591901956455,-0.1723650845250173,-0.598258787858116,-1.1826780578118594,5.27838266445689,0.3000001907348633,0.2917520481546667,0.15075011253356863,-0.1463989792766096,0.44789920434374686,0.0021755666284803965,0.29932465843865685,-0.32478512477874766,82.60881583821238,25.294567386985165,0.148574545905089,10,-0.1725001335144043,-0.632500171661377,-0.7450003623962402,-1.070000171661377,1.489999771118164,4,0.06361424940886096,-3.153865340317095,12.079999923706055,-1.5263163178236494,12.260000228881836,1.9999936421954772,12.255000114440918,0.06361424940886096 3164,2010-10-04,12.154999732971193,12.399999618530273,12.130000114440918,12.369999885559082,191007.0,-0.014991930091500016,-1.0377367996775493,-1.1944432670707315,44.686630941559834,54.78653616151002,0.07042270840183384,0.03241156843821891,-0.4059822866054539,-0.9886456832045862,5.434227619909609,0.26999950408935547,0.2347534273671883,-0.04575028419494487,-0.31646614974041043,0.2249655813505207,-0.18110821696767765,0.08960764857778791,-0.09999942779541371,28.985399078943157,-22.880468030002536,0.13535793277273278,10,-0.012499809265138495,-0.4474997520446795,-0.5599999427795428,-0.8849997520446795,1.9750003814697248,0,0.0983135067668508,-1.2999961853172863,12.34000015258789,-3.153865340317095,12.079999923706055,-1.5263163178236494,12.260000228881836,0.0983135067668508 3165,2010-10-05,12.359999656677244,12.395000457763672,12.050000190734865,12.114999771118164,185149.0,0.01686548154748002,1.1904675404098548,-1.139533542697966,52.83504331107924,53.264996939618726,-0.1652838102032561,-0.14289826750931134,-0.6003680588803473,-1.1851661116220065,5.660309066265571,0.3450002670288068,0.1859856368775663,0.13574967384338166,-0.10083290303371939,0.3723322507204827,0.017458385404831134,0.2540409622819322,0.14000034332275568,88.57142078631882,37.156163493613235,0.11829128843855088,10,-0.24249982833862127,-0.6524996757507306,-0.7649998664855939,-1.0899996757507306,1.5799999237060565,1,0.0841423940728987,-1.0377367996775493,12.154999732971193,-1.2999961853172863,12.34000015258789,-3.153865340317095,12.079999923706055,0.0841423940728987 3166,2010-10-06,12.375,12.399999618530273,12.300000190734865,12.399999618530273,197124.0,0.0012136200436423383,7.000076295109341,-0.10203930697039011,53.1969310710519,53.41745321064577,-0.1760682652326473,-0.13364069846437232,-0.6008149136652161,-1.1817736926417872,5.753426505981056,0.09999942779540838,0.12193922111189437,0.1309999942779534,-0.0847629220764805,0.3467629106323873,0.023118536100735554,0.23888145245517123,0.11600000381469755,92.85724017100767,39.65783439807174,0.10788145817721725,10,-0.25750017166137695,-0.6024999618530273,-0.7800002098083496,-1.1050000190734863,1.4149999618530273,2,0.09131314056088224,1.1904675404098548,12.359999656677244,-1.0377367996775493,12.154999732971193,-1.2999961853172863,12.34000015258789,0.09131314056088224 3167,2010-10-07,12.25,12.399999618530273,12.15999984741211,12.375,122603.0,-0.010101010101010055,1.742866485013624,5.0000762951094835,51.23153195349643,52.729918569469646,-0.00889241785969297,-0.0037117146023408765,-0.46096316573259344,-1.0302668806013333,5.909984284795049,0.23999977111816406,0.06077565059679557,0.0027500152587887072,-0.21122173538460487,0.21672176590218228,-0.10423586006290719,0.10973589058048461,0.23218000755310086,57.14289606840287,-0.4434193969204472,0.10698587532169646,10,-0.02500009536743164,-0.25500011444091797,-0.7312500476837158,-0.9800000190734863,1.6400003433227557,3,0.12081628916214915,7.000076295109341,12.375,1.1904675404098548,12.359999656677244,-1.0377367996775493,12.154999732971193,0.12081628916214915 3168,2010-10-08,12.324999809265135,12.329999923706055,12.19499969482422,12.274999618530273,126450.0,0.006122433409398775,3.4999761583087703,-0.40000152587889204,50.74626228330586,51.47882909278162,-0.06396875176598904,-0.07092806354751069,-0.5183216403999307,-1.080242155917821,6.050051906526273,0.13500022888183416,0.03933084878023507,0.07049984931945552,-0.14370361807160492,0.28470331671051596,-0.03660188437607559,0.17760158301498663,0.14853660195160145,78.57144803420093,20.06450132980992,0.10710173369553037,10,-0.09999990463256658,-0.21249961853027166,-0.8287498950958234,-1.0549998283386213,1.5900001525878924,4,0.1200811779971045,1.742866485013624,12.25,7.000076295109341,12.375,1.1904675404098548,12.359999656677244,0.1200811779971045 3169,2010-10-11,12.34000015258789,12.4399995803833,12.300000190734865,12.335000038146973,140652.0,0.001217066414190171,-2.7333265516321883,0.10000190734136044,47.20001220703119,50.20381970398693,-0.07861393430398778,-0.08351580948990645,-0.5248139694555309,-1.068008519357317,5.85336597458162,0.13999938964843572,0.06007934844861218,0.08125019073486328,-0.13634123146171362,0.2988416129314402,-0.02754552036342517,0.19004590183315173,0.12506553421920863,74.3590809499588,18.295810497093548,0.10879571109828837,10,-0.0950002670288086,-0.22749996185302734,-0.8312501907348633,-1.070000171661377,1.1300001144409162,0,0.12074552290874063,3.4999761583087703,12.324999809265135,1.742866485013624,12.25,7.000076295109341,12.375,0.12074552290874063 3170,2010-10-12,12.28499984741211,12.4399995803833,12.1899995803833,12.31999969482422,341029.0,-0.004457074918613135,-1.2222184546263721,-6.999809269502548,51.60350729685905,50.08114543045804,-0.02113301024932568,-0.0354525347135386,-0.4620917281302006,-0.9765566286062715,5.591627985726955,0.25,0.056638803446514174,0.029499912261963246,-0.18426079618239832,0.24326062070632481,-0.07738044196021754,0.13638026648414403,0.17176452947354548,44.64289971764401,-15.111034455452362,0.10688035422218045,10,-0.039999961853027344,-0.1724996566772461,-0.7687499523162842,-1.0149998664855957,1.2300004959106463,1,0.15018317378469215,-2.7333265516321883,12.34000015258789,3.4999761583087703,12.324999809265135,1.742866485013624,12.25,0.15018317378469215 3171,2010-10-13,12.770000457763672,12.829999923706055,12.34000015258789,12.369999885559082,455533.0,0.039479089652062926,-1.130433610797251,-11.428637602179256,70.43700312138085,52.70805039160979,-0.47626673705715383,-0.5054112595070137,-0.9298680897225218,-1.4261785666737161,5.423715887412115,0.5450000762939453,0.045586772738580805,0.48850049972534215,0.1745426390149678,0.8024583604357165,0.331521569370155,0.6454794300805293,-0.7200002670288068,91.04485684923122,25.30510502391408,0.15697893035518717,10,-0.3300004005432129,-0.49250030517578125,-1.2500004768371582,-1.5000004768371582,0.8299999237060547,2,0.09162091469686007,-1.2222184546263721,12.28499984741211,-2.7333265516321883,12.34000015258789,3.4999761583087703,12.324999809265135,0.09162091469686007 3172,2010-10-14,12.774999618530273,13.0600004196167,12.75,12.770000457763672,473848.0,0.0003914769449802069,-12.777773068282965,0.012497884038137381,67.51410709484634,54.383447697845625,-0.4160664191378469,-0.49441080822861494,-0.9172297843479615,-1.4025960278912653,5.618564356530577,0.3100004196166992,0.04537091377277136,0.4672496795654304,0.08419444251246233,0.8503049166183985,0.27572206103894636,0.6587772980919144,-0.7093994331359852,67.24131883165143,-0.6971414354833456,0.1915276185264839,10,-0.2199993133544922,-0.3274993896484375,-1.2549996376037598,-1.5049996376037598,1.2150001525878906,3,0.07945208404159043,-1.130433610797251,12.770000457763672,-1.2222184546263721,12.28499984741211,-2.7333265516321883,12.34000015258789,0.07945208404159043 3173,2010-10-15,12.729999542236328,12.9399995803833,12.65999984741211,12.81999969482422,289965.0,-0.0035225109696811474,-1.434785132602458,-18.00305227012626,63.204727956840784,56.44101403287684,-0.3463494950847483,-0.42969953660470495,-0.8550738869763581,-1.3290655958086361,5.847897391908785,0.2799997329711914,0.05774424312080306,0.3957496166229255,-0.02717588277015892,0.81867511601601,0.1842868669263833,0.6072123663194677,-0.6246233474731433,62.06890125862965,-5.659752515780568,0.21146274969654263,10,-0.17499923706054688,-0.2824993133544922,-1.1499996185302734,-1.4599995613098145,1.2100000381469727,4,0.09112339692061333,-12.777773068282965,12.774999618530273,-1.130433610797251,12.770000457763672,-1.2222184546263721,12.28499984741211,0.09112339692061333 3174,2010-10-18,12.744999885559082,12.789999961853027,12.619999885559082,12.704999923706055,146202.0,0.001178345943610104,1.6153834867769505,-0.44444326707073256,64.67063440396001,57.75607970986359,-0.3004528666719324,-0.4313752952335079,-0.8594827085607619,-1.3140410157333875,6.0333765974201805,0.1700000762939453,0.09801635994451274,0.3882499694824215,-0.0721076450972511,0.8486075840620941,0.15807116219258432,0.6184287767722587,-0.6014387218017561,63.793076988847496,-3.7045989124656913,0.23017880728983636,10,-0.13499975204467773,-0.2974996566772461,-1.1624999046325684,-1.4749999046325684,0.8249998092651385,0,0.09180071296976888,-1.434785132602458,12.729999542236328,-12.777773068282965,12.774999618530273,-1.130433610797251,12.770000457763672,0.09180071296976888 3175,2010-10-19,12.654999732971193,12.885000228881836,12.604999542236328,12.720000267028807,218656.0,-0.0070616048172637,-2.393928885189809,-1.6250149011753159,61.2535341607921,58.65125783094585,-0.18350368693977082,-0.3423903335549383,-0.758751340612168,-1.193611740329663,5.733238787307737,0.2800006866455078,0.10819457596362447,0.2877498149871851,-0.19032159835464135,0.7658212283290116,0.048714108316271876,0.5267855216580983,-0.474780998979492,43.749925494221905,-21.83012367109081,0.23903570667091367,10,-0.044999599456788886,-0.20749950408935725,-1.0212497711181658,-1.3824996948242205,1.125,1,0.06440146592292861,1.6153834867769505,12.744999885559082,-1.434785132602458,12.729999542236328,-12.777773068282965,12.774999618530273,0.06440146592292861 3176,2010-10-20,12.539999961853027,12.604999542236328,12.399999618530273,12.604999542236328,402676.0,-0.00908729937137387,5.3077306806344176,0.999985328208042,63.609456603624544,60.026582792071196,-0.04764799339196202,-0.21394435674548973,-0.625914733537499,-1.0500435517769269,5.226273158737538,0.25500011444091975,0.14947511988778928,0.15725002288818324,-0.3221845588334489,0.6366846046098154,-0.08246726797263193,0.3969673137489984,-0.3245899604363256,21.21214748410906,-45.22934477540803,0.23971729086081595,10,0.08500003814697266,-0.0924997329711914,-0.755000114440918,-1.2274999618530273,1.3000001907348633,2,0.07775122682900326,-2.393928885189809,12.654999732971193,1.6153834867769505,12.744999885559082,-1.434785132602458,12.729999542236328,0.07775122682900326 3177,2010-10-21,12.880000114440918,12.93000030517578,12.479999542236328,12.539999961853027,206753.0,0.027113249890125868,1.0454555306540982,-5.2308053464794515,65.25422404647463,61.63857854353439,-0.3228341103898984,-0.5087518370439383,-0.9324762078342932,-1.3651160288407702,5.719482758555413,0.45000076293945135,0.16792975869264026,0.45200018882751536,-0.03614776561057376,0.9401481432656045,0.2079262116084699,0.6960741660465608,-0.6308064962962163,88.88898700353742,23.480790368096038,0.24407397721904497,10,-0.25500011444091797,-0.43249988555908203,-1.036250114440918,-1.5000004768371582,0.8450002670288086,3,0.05590064135337647,5.3077306806344176,12.539999961853027,-2.393928885189809,12.654999732971193,1.6153834867769505,12.744999885559082,0.05590064135337647 3178,2010-10-22,12.920000076293945,12.960000038146973,12.869999885559082,12.869999885559082,212435.0,0.003105587072796734,-2.5999923706345727,0.14705931851585904,73.53845828807047,64.56507255253875,-0.30123555334241736,-0.5149005506297613,-0.9327251620343695,-1.3796228090867295,6.267553359026448,0.09000015258789062,0.18794008341488322,0.4537501335144043,-0.06335594082781704,0.9708562078566256,0.19519709634329452,0.7123031706855141,-0.6383741860903633,92.85715502134695,21.89815158401626,0.2585530371711105,10,-0.2950000762939453,-0.4724998474121094,-1.0762500762939453,-1.5375003814697266,0.6049995422363281,4,0.08281731335183884,1.0454555306540982,12.880000114440918,5.3077306806344176,12.539999961853027,-2.393928885189809,12.654999732971193,0.08281731335183884 3179,2010-10-25,13.539999961853027,13.739999771118164,12.94499969482422,13.0,536133.0,0.04798760695804316,-1.4461519275208237,10.799958038490148,78.92156312760159,67.60041208928793,-0.8192695086052026,-1.0920480743726557,-1.5199406456652333,-1.968668711172409,7.284855175615107,0.8199996948242188,0.2416275794301619,1.01100001335144,0.3134131910463793,1.7085868356565008,0.6622066021989088,1.3597934245039713,-1.2272390904729207,85.07464279919037,15.668358922243286,0.34879341115253043,10,-0.5,-0.752500057220459,-1.6962499618530273,-1.950000286102295,-0.05000019073486328,0,0.02954206939861259,-2.5999923706345727,12.920000076293945,1.0454555306540982,12.880000114440918,5.3077306806344176,12.539999961853027,0.02954206939861259 3180,2010-10-26,13.345000267028807,13.579999923706055,13.274999618530273,13.579999923706055,432728.0,-0.014401750027592586,1.5957510703488018,-0.43518458014485584,71.84685023319906,67.75706176837883,-0.5119313338790086,-0.8550396632320965,-1.3006776770111301,-1.7439338682605392,8.602299840170787,0.30500030517578125,0.29260258227320435,0.7615003108978247,-0.012124870173879643,1.535125491969529,0.3746877203619725,1.1483129014336768,-0.9466050616644175,70.52242842461548,3.9138875829823547,0.38681259053585254,10,-0.27500057220458807,-0.5575003623962385,-1.48875045776367,-1.7400002479553205,0.7599992752075213,1,0.016860204068434026,-1.4461519275208237,13.539999961853027,-2.5999923706345727,12.920000076293945,1.0454555306540982,12.880000114440918,0.016860204068434026 3181,2010-10-27,13.28499984741211,13.399999618530273,13.234999656677244,13.350000381469727,349378.0,-0.004496097296074142,1.0000115597581913,0.2765984213623338,74.01390992183856,68.47926208248909,-0.41481837327807014,-0.7529138439506724,-1.2241868379273768,-1.6612708769381523,10.083579246553079,0.16499996185302912,0.3556815833632996,0.6502499103546135,-0.16767743641015542,1.4681772571193825,0.24128623697222906,1.059213583736998,-0.8061083681024943,63.88890150362623,-3.755173348897017,0.4089636733823844,10,-0.21500015258789062,-0.497499942779541,-1.3274998664855957,-1.6299996376037598,1.125,2,0.037260059559241165,1.5957510703488018,13.345000267028807,-1.4461519275208237,13.539999961853027,-2.5999923706345727,12.920000076293945,0.037260059559241165 3182,2010-10-28,13.635000228881836,13.75,13.354999542236328,13.520000457763672,588623.0,0.026345531463284555,1.2898622836260705,-1.7692127116405998,76.95472718060661,70.00703977401862,-0.7040355378497729,-1.0334287834482936,-1.553934541370758,-1.9924108949962562,11.900959043233343,0.4650001525878906,0.4290716699860244,0.9225002765655521,0.03402124404830431,1.8109793090828,0.4782607603069273,1.366739792824177,-1.0804422520637083,86.9318458905854,19.81615345252972,0.4442395162586241,10,-0.5600004196166992,-0.8425002098083496,-1.6362502574920654,-1.9800000190734863,0.8850002288818359,3,0.015034830969186341,1.0000115597581913,13.28499984741211,1.5957510703488018,13.345000267028807,-1.4461519275208237,13.539999961853027,0.015034830969186341 3183,2010-10-29,13.125,13.600000381469727,13.039999961853027,13.550000190734865,916303.0,-0.0374037565325116,1.1333326067251224,-3.695661187865937,63.418795560346204,69.86794656917264,-0.14763779895145213,-0.48654854856076213,-1.024354639465269,-1.467282475415388,13.225466813834702,0.5950002670288086,0.41283164254734217,0.37325005531311106,-0.5152987507779425,1.2617988614041646,-0.07102434773241662,0.8175244583586387,-0.47480666132732274,22.360277880450578,-42.02822354280147,0.44427440304552707,10,-0.05000019073486328,-0.33249998092651367,-1.1912500858306885,-1.4699997901916504,1.4399995803833008,4,0.04571431477864585,1.2898622836260705,13.635000228881836,1.0000115597581913,13.28499984741211,1.5957510703488018,13.345000267028807,0.04571431477864585 3184,2010-11-01,13.350000381469727,13.640000343322756,13.210000038146973,13.260000228881836,387992.0,0.017142886207217156,-3.526306279174842,-0.21176496987512394,67.20517147026632,70.52923960355866,-0.3104398852974928,-0.6507989803828824,-1.2156350419900583,-1.6796046651740895,14.647245641184758,0.5150003433227557,0.4140056285584066,0.5385004043579098,-0.34176350358886687,1.4187643123046865,0.09836845038452147,0.9786323583312981,-0.6118225098908638,43.6620285860503,-22.26479261803314,0.4401319539733881,11,-0.27500057220458984,-0.4500002861022949,-1.416250467300415,-1.695000171661377,1.5249996185302734,0,0.013108556708616437,1.1333326067251224,13.125,1.2898622836260705,13.635000228881836,1.0000115597581913,13.28499984741211,0.013108556708616437 3185,2010-11-02,13.399999618530273,13.449999809265135,13.3100004196167,13.335000038146973,275724.0,0.0037452610960182486,-1.434797031139829,0.7222163353537067,61.84209016740213,70.33286555508951,-0.2722806311844117,-0.6523346626329989,-1.2209666892047668,-1.718422327139848,16.227226570155313,0.13999938964843572,0.43349761860946145,0.536499643325806,-0.3542724515535216,1.4272717382051336,0.0911135958861422,0.9818856907654698,-0.580875976677719,50.70417427255474,-11.547801948776822,0.4453860474396642,11,-0.2849998474121094,-0.4999995231628418,-1.466249704360962,-1.7449994087219238,1.295000076293947,1,0.0067164294888064635,-3.526306279174842,13.350000381469727,1.1333326067251224,13.125,1.2898622836260705,13.635000228881836,0.0067164294888064635 3186,2010-11-03,13.505000114440918,13.579999923706055,13.399999618530273,13.425000190734865,230704.0,0.007835858126849837,-1.7692127116405998,1.23077600246487,63.224640998786825,70.10735632756864,-0.2525599185127252,-0.7044555706916285,-1.2748064046656822,-1.8114373200646376,17.99957856019655,0.18000030517578125,0.4554803878290077,0.5850001335144039,-0.3185660273764448,1.4885662944052527,0.13321705306898046,1.0367832139598274,-0.6114063639365686,65.49297571891593,3.7121645910437024,0.451783080445424,11,-0.19500017166137695,-0.6050000190734863,-1.5712502002716064,-1.8499999046325684,1.3149995803833026,2,0.04442794688715557,-1.434797031139829,13.399999618530273,-3.526306279174842,13.350000381469727,1.1333326067251224,13.125,0.04442794688715557 3187,2010-11-04,13.729999542236328,13.75,13.5600004196167,13.600000381469727,290577.0,0.016660453601538228,1.2352881778096916,1.6249910592947931,67.006799631765,69.38161647686803,-0.3847697842038347,-0.8568217901244211,-1.4490054546749533,-2.022861529842624,19.447681355475677,0.24499988555908203,0.5008575774282846,0.735999584197998,-0.17887520923584255,1.6508743776318386,0.27856218748107864,1.1934369809149175,-0.7678932917723262,97.183034269143,33.97472992618731,0.45743739671692013,11,-0.38249969482421875,-0.8299994468688965,-1.7962496280670166,-2.0749993324279785,0.9900007247924787,3,0.04952660800052899,-1.7692127116405998,13.505000114440918,-1.434797031139829,13.399999618530273,-3.526306279174842,13.350000381469727,0.04952660800052899 3188,2010-11-05,13.80500030517578,13.875,13.600000381469727,13.760000228881836,303514.0,0.005462546645302657,1.972977431361026,0.3461566676936935,67.66666804419577,68.13107257871184,-0.35875865132563156,-0.8593172111232459,-1.4717705105520391,-2.0832341204945166,21.049897041499175,0.27499961853027344,0.560235264026959,0.7370003223419168,-0.18938151969806327,1.663382164381897,0.27380940132192677,1.2001912433619069,-0.7798625547488971,89.47372949779337,25.251341725494754,0.46319092101998965,11,-0.3475003242492658,-0.8425002098083478,-1.8675003051757795,-2.130000114440916,1.344999313354494,4,0.05179283859340611,1.2352881778096916,13.729999542236328,-1.7692127116405998,13.505000114440918,-1.434797031139829,13.399999618530273,0.05179283859340611 3189,2010-11-08,13.829999923706055,13.925000190734865,13.755000114440918,13.859999656677244,204207.0,0.0018109103931640558,1.1249903142936932,-0.6666596024244348,70.01703616261003,67.92775990420193,-0.3780519231768036,-0.8084141298999921,-1.4423610014157724,-2.096744626492548,23.242119842393986,0.1700000762939471,0.5970383311967584,0.6874999523162835,-0.2319994478891232,1.6069993525216901,0.22775025221358014,1.1472496524189868,-0.7198759483218602,84.55279636021896,17.007926481894998,0.45974970010270344,11,-0.3474998474121094,-0.8424997329711896,-1.8924999237060547,-2.1549997329711914,1.255000114440918,0,0.053145311694281494,1.972977431361026,13.80500030517578,1.2352881778096916,13.729999542236328,-1.7692127116405998,13.505000114440918,0.053145311694281494 3190,2010-11-09,14.130000114440918,14.130000114440918,13.75,13.84000015258789,406382.0,0.02169198788068183,1.620690789149158,-9.666751438472136,75.48076482214285,68.09074378201353,-0.6202115892559625,-1.0151517737211595,-1.6830218511197117,-2.3830752281980665,25.239944198116817,0.38000011444091797,0.6304033329871643,0.8952501296997077,-0.032188302790380874,1.8226885621897964,0.43153091345466343,1.358969345944752,-0.9220909932146437,100.0,25.495767082176727,0.46371921624504464,11,-0.5450000762939453,-1.0399999618530273,-2.205000162124634,-2.4549999237060547,0.8850002288818377,1,0.05272469069534469,1.1249903142936932,13.829999923706055,1.972977431361026,13.80500030517578,1.2352881778096916,13.729999542236328,0.05272469069534469 3191,2010-11-10,13.9399995803833,14.130000114440918,13.899999618530273,14.095000267028807,240899.0,-0.013446605273798706,1.044445386343407,-0.5344851966706835,67.84510151971311,67.07856315302536,-0.36601927542211143,-0.7726160008061207,-1.4501405375402818,-2.1774172433662535,27.03637831735295,0.23000049591064453,0.5899553668548254,0.6467496395111088,-0.30455026790249384,1.5980495469247114,0.17109968580430746,1.12239959321791,-0.6029977201069769,66.66655512575123,-5.769501510400957,0.4756499537068016,11,-0.3549995422363281,-0.7949995994567871,-2.0274996757507324,-2.2649993896484375,1.2550001144409197,2,0.05416069850557048,1.620690789149158,14.130000114440918,1.1249903142936932,13.829999923706055,1.972977431361026,13.80500030517578,0.05416069850557048 3192,2010-11-11,13.789999961853027,14.095000267028807,13.649999618530273,14.095000267028807,229492.0,-0.010760374680452434,1.918034119618803,1.9677351873500388,64.12337074233307,67.15684928435724,-0.21425159286367368,-0.5720031264226826,-1.2637606817196918,-2.0071244615621247,27.87763441490259,0.4450006484985334,0.5737284992944502,0.4460000038146976,-0.49715043824012994,1.3891504458695252,-0.025575217212715273,0.9175752248421105,-0.3419783459936596,35.84899549253704,-32.599262284512946,0.4715752210274135,11,-0.11999988555908203,-0.6449999809265137,-1.8450000286102295,-2.114999771118164,1.569999694824217,3,0.07469178649894559,1.044445386343407,13.9399995803833,1.620690789149158,14.130000114440918,1.1249903142936932,13.829999923706055,0.07469178649894559 3193,2010-11-12,13.890000343322756,13.9350004196167,13.449999809265135,13.649999618530273,424167.0,0.007251659299953417,1.9393898234551348,-0.7868868349300953,56.83594128349596,66.00471259693829,-0.21716172076380857,-0.6120219856303084,-1.3285313421588345,-2.084766791536998,28.8672115568163,0.4850006103515643,0.5621926057452828,0.4880003452301036,-0.4386938824135864,1.4146945728737936,0.02465323140825859,0.9513474590519486,0.2399997711181623,64.70593185158626,-1.57148637650171,0.4633471138218446,11,-0.1700000762939471,-0.7300004959106463,-1.7800004482269305,-2.2150001525878924,1.6649999618530238,4,0.05975521261272321,1.918034119618803,13.789999961853027,1.044445386343407,13.9399995803833,1.620690789149158,14.130000114440918,0.05975521261272321 3194,2010-11-15,13.914999961853027,13.925000190734865,13.704999923706055,13.725000381469727,148684.0,0.0017998285034088735,1.0952402577644784,0.7916625274677184,61.92467333679693,66.01388850464883,-0.1716373108532867,-0.5743195268629933,-1.3172843813764459,-2.0899100952984284,30.07142530112971,0.22000026702881037,0.5083950515395976,0.4544999599456787,-0.44487938345863043,1.3538793033499879,0.004810288243524141,0.9041896316478333,0.20140014648437443,68.38234469140244,2.532757882668079,0.4496896717021543,11,-0.15000009536743164,-0.755000114440918,-1.7462499141693115,-2.239999771118164,1.8900003433227521,0,0.08875311965956945,1.9393898234551348,13.890000343322756,1.918034119618803,13.789999961853027,1.044445386343407,13.9399995803833,0.08875311965956945 3195,2010-11-16,13.470000267028807,13.869999885559082,13.460000038146973,13.864999771118164,216391.0,-0.031979855985925676,1.024691939445173,-2.0789493497432696,53.33334020666028,64.91485508330145,0.317751130892427,-0.06865119497492422,-0.8393333943077668,-1.617221171328337,30.743663664275623,0.4549999237060547,0.5155529642120626,-0.031249761581422675,-0.8469178434733102,0.7844183203104649,-0.43908380252736734,0.376584279364522,0.633071835327149,2.941242468781197,-60.547433849229506,0.407834040945944,11,0.3199996948242205,-0.31000041961669744,-1.2912502288818342,-1.7950000762939435,2.5050001144409197,1,0.11989604596157899,1.0952402577644784,13.914999961853027,1.9393898234551348,13.890000343322756,1.918034119618803,13.789999961853027,0.11989604596157899 3196,2010-11-17,13.515000343322756,13.640000343322756,13.4399995803833,13.4399995803833,403674.0,0.0033407628360704322,-4.333299425258173,-0.18987558759691037,47.57085278165923,62.75530543328969,0.30655645041938406,-0.03885350384709163,-0.8530812763479751,-1.6339094163615187,32.24367723434266,0.2000007629394549,0.4919262245864289,-0.03499970436095978,-0.7138376568483888,0.6438382481264693,-0.3744186806046734,0.30441927188275386,0.5750103131713828,11.450486154993328,-47.04564067053107,0.3394189762437145,11,0.2699995040893537,-0.2800002098083514,-1.336250305175783,-1.8400001525878924,2.074999809265135,2,0.11098778852351954,1.024691939445173,13.470000267028807,1.0952402577644784,13.914999961853027,1.9393898234551348,13.890000343322756,0.11098778852351954 3197,2010-11-18,13.600000381469727,13.649999618530273,13.515000343322756,13.550000190734865,332311.0,0.0062893108388981656,-1.2499900658831005,0.6666624281572262,61.613700825149756,62.082753520062354,0.2248188872957524,-0.07077594374422702,-0.911805861936962,-1.6843870918678086,32.87382189814808,0.13499927520751775,0.49515218199592326,0.014000320434570668,-0.5871529030248865,0.6151535438940279,-0.28657629129515705,0.3145769321642984,0.464009831979979,32.323339357205334,-29.473737585948676,0.3005766117297284,11,0.1849994659423828,-0.33500051498413086,-1.2412502765655518,-1.760000228881836,1.9649991989135742,3,0.11727935798646838,-4.333299425258173,13.515000343322756,1.024691939445173,13.470000267028807,1.0952402577644784,13.914999961853027,0.11727935798646838 3198,2010-11-19,13.989999771118164,13.989999771118164,13.654999732971193,13.654999732971193,347152.0,0.028676424905091924,-1.0000000000000107,6.699975204562563,64.47963019860597,61.46748619072858,-0.1521821976438087,-0.39685021687041555,-1.2702950358389362,-2.0365272906959184,33.756482862871806,0.3899993896484375,0.49606361362324947,0.3504997253417965,-0.18830880613936074,0.8893082568229538,0.081095459601217,0.619903991082376,0.049050017008886115,100.0,34.42559925034422,0.2694042657405789,11,-0.2049999237060547,-0.7249999046325684,-1.4887495040893555,-2.034999370574951,1.489999771118164,4,0.09792708420105867,-1.2499900658831005,13.600000381469727,-4.333299425258173,13.515000343322756,1.024691939445173,13.470000267028807,0.09792708420105867 3199,2010-11-22,13.9399995803833,14.09000015258789,13.850000381469727,14.039999961853027,203061.0,-0.0035739951074257315,1.3999885559518588,-0.2985085674105341,62.21719349620018,59.9937560434016,-0.09491943767986655,-0.33238827788016323,-1.1911338014869024,-1.9485743038279892,33.11571498916392,0.23999977111816406,0.46326192242060316,0.28049955368041957,-0.2722722615128301,0.8332713688736693,0.00411364608379472,0.5568854612770444,-0.5,76.92300920661702,9.076527000745443,0.27638590759662485,11,-0.1549997329711914,-0.6749997138977051,-1.4387493133544922,-1.984999179840088,1.5850000381469727,0,0.11585371401769229,-1.0000000000000107,13.989999771118164,-1.2499900658831005,13.600000381469727,-4.333299425258173,13.515000343322756,0.11585371401769229 3200,2010-11-23,13.56999969482422,13.949999809265135,13.56999969482422,13.854999542236328,228339.0,-0.026542316836203672,-1.6666688974849837,2.8499876022811623,51.3131231396122,58.15686955672373,0.20930084829147155,0.058322505501967825,-0.7987336768715956,-1.549413387875747,32.094542498539575,0.3800001144409144,0.4107558573728465,-0.10075030326843049,-0.6354343126339455,0.4339337060970845,-0.3680923079511871,0.1665917014143261,-0.11700010299682795,20.000000000000274,-46.155398329746546,0.26734200468275715,11,0.19750022888183416,-0.3049998283386248,-1.0412495136261004,-1.6149992942810076,2.125,1,0.16470159621330116,1.3999885559518588,13.9399995803833,-1.0000000000000107,13.989999771118164,-1.2499900658831005,13.600000381469727,0.16470159621330116 3201,2010-11-24,13.779999732971193,13.899999618530273,13.449999809265135,13.604999542236328,287280.0,0.015475316350012092,1.1686739789364433,-0.6140360857169728,51.01626402356743,56.70052436574977,-0.028811823875292575,-0.11878197640125343,-0.980207608359482,-1.7306512631317563,31.041034121698214,0.4499998092651385,0.35180145198478563,0.08449974060058807,-0.4199737803515742,0.5889732615527503,-0.16773701987549217,0.3367365010766683,0.31000041961669744,51.56246041881223,-10.227460339440391,0.252236760476081,11,-0.01499986648559748,-0.5149998664855975,-1.251249551773073,-1.8249993324279803,1.8650007247924787,2,0.15928887453071483,-1.6666688974849837,13.56999969482422,1.3999885559518588,13.9399995803833,-1.0000000000000107,13.989999771118164,0.15928887453071483 3202,2010-11-25,13.84000015258789,13.890000343322756,13.789999961853027,13.800000190734865,186485.0,0.0043541669651223636,-2.3333227370262057,0.2285709614661376,50.715743390197595,56.0205023776055,-0.0904898132841403,-0.1714259571925112,-1.0103965646749042,-1.763404189918214,29.342156763656035,0.1100006103515625,0.24158388121400876,0.13425016403198242,-0.37336824006773384,0.6418685681316987,-0.11955903801787571,0.38805936608184055,0.23719999313354556,60.937520954746795,2.539971182872044,0.2538092020498585,11,-0.07500028610229492,-0.5350003242492676,-1.3037500381469727,-1.8849997520446777,2.005000114440916,3,0.12644508531112808,1.1686739789364433,13.779999732971193,-1.6666688974849837,13.56999969482422,1.3999885559518588,13.9399995803833,0.12644508531112808 3203,2010-11-26,13.725000381469727,13.84000015258789,13.520000457763672,13.770000457763672,191991.0,-0.00830923192559796,2.459466147041539,-1.125002980235131,47.9290029870511,54.46542789430041,-0.0015160935685862853,-0.00966651612415248,-0.8646950876458526,-1.6224272201524457,28.44557386982165,0.31999969482421875,0.17023762608912563,-0.01074962615966868,-0.43848863054385134,0.416989378224514,-0.22461912835176,0.20311987603242265,0.3396557575225838,42.968816356698,-11.619594748995915,0.21386950219209175,11,0.03999948501586914,-0.22500038146972656,-1.1887502670288086,-1.7699999809265137,1.6849994659423828,4,0.13406186869020265,-2.3333227370262057,13.84000015258789,1.1686739789364433,13.779999732971193,-1.6666688974849837,13.56999969482422,0.13406186869020265 3204,2010-11-29,13.524999618530273,13.885000228881836,13.460000038146973,13.739999771118164,386228.0,-0.014572004180741338,-1.4637741252439476,4.777773068282965,37.57699401123965,52.7147227614759,0.15348601698849507,0.2151477017042751,-0.638746253579928,-1.3972686900227735,27.487968196533412,0.4250001907348633,0.11344027588305394,-0.21950035095214915,-0.6203270837418149,0.1813263818375166,-0.4199137173469829,-0.01908698455731539,0.5273633938674926,14.999961853027699,-32.44612014574197,0.20041336639483306,11,0.24000024795532227,0.012500286102294922,-0.9887495040893555,-1.5699992179870605,1.5799999237060547,0,0.14454713337126868,2.459466147041539,13.725000381469727,-2.3333227370262057,13.84000015258789,1.1686739789364433,13.779999732971193,0.14454713337126868 3205,2010-11-30,13.489999771118164,13.595000267028807,13.30500030517578,13.489999771118164,366477.0,-0.002587789160759524,1.7618913543020058,-0.0,40.13158197438214,51.888137116222886,0.2141402723534771,0.2711371930929083,-0.5825057191771528,-1.3428073592625474,26.63222932176591,0.28999996185302734,0.07734296666702534,-0.2590002059936527,-0.6452997050062255,0.12729929301892007,-0.4521499554999391,-0.06585045648736632,0.5503159772169486,31.092383098627874,-13.34731674945198,0.1931497495062861,11,0.20750045776367188,0.0950002670288086,-0.5762498378753662,-1.1949996948242188,1.3950004577636719,1,0.15085247456927364,-1.4637741252439476,13.524999618530273,2.459466147041539,13.725000381469727,-2.3333227370262057,13.84000015258789,0.15085247456927364 3206,2010-12-01,14.104999542236328,14.104999542236328,13.5,13.595000267028807,415811.0,0.045589309232967334,1.37255059623429,100.0,55.73769751394988,51.2352478594229,-0.3446058325953487,-0.3126364070314356,-1.1617493573241617,-1.934971064397594,25.5096428182322,0.6149997711181641,0.03792870809533255,0.32599959373474086,-0.07348151198278075,0.7254806994522625,0.12625904087598094,0.5257401465935008,-0.7999992370605487,100.0,52.22338420419955,0.19974055285876055,12,-0.39999961853027344,-0.5199995040893555,-1.1762497425079346,-1.7849998474121094,0.6900005340576172,2,0.1127259981701354,1.7618913543020058,13.489999771118164,-1.4637741252439476,13.524999618530273,2.459466147041539,13.725000381469727,0.1127259981701354 3207,2010-12-02,14.40999984741211,14.43000030517578,14.100000381469727,14.145000457763672,399560.0,0.021623560090341165,1.163931760762452,0.5196073848156115,58.813551486616696,50.60568355809075,-0.5840429708493602,-0.5945643655126922,-1.4184915425054907,-2.216806448749372,24.269255172834676,0.3299999237060529,0.06417122633347638,0.5969998836517334,0.10911092032868375,1.084888846974783,0.3530554019902077,0.8409443653132591,-1.10499954223633,98.22218153211821,50.41469520756861,0.24394448166152494,12,-0.5424995422363299,-0.6749997138977051,-1.4812500476837158,-2.0900001525878906,0.6649999618530256,3,0.08570441522755168,1.37255059623429,14.104999542236328,1.7618913543020058,13.489999771118164,-1.4637741252439476,13.524999618530273,0.08570441522755168 3208,2010-12-03,14.520000457763672,14.550000190734865,14.380000114440918,14.395000457763672,397343.0,0.0076336302232034026,-1.193539654217706,0.471699199631485,59.96705660990395,50.35566834850229,-0.6827558094619608,-0.6832848294174418,-1.4837636431570775,-2.297737670095122,22.830368011729178,0.1700000762939471,0.11358012970065623,0.6712504863739017,0.0899825916902266,1.2525183810575768,0.3806165390320633,0.9618844337157402,-1.1700001525878925,97.59038267238705,50.22148751595,0.290633947341838,12,-0.5925002098083496,-0.7250003814697266,-1.5862505435943604,-2.195000648498535,0.8249998092651349,4,0.0912534275132666,1.163931760762452,14.40999984741211,1.37255059623429,14.104999542236328,1.7618913543020058,13.489999771118164,0.0912534275132666 3209,2010-12-06,14.5649995803833,14.619999885559082,14.399999618530273,14.529999732971193,253021.0,0.0030991130303696934,2.034476861961011,0.2799987792968608,70.77797378065425,52.518429530840294,-0.7037859022101642,-0.7066253503872293,-1.4867800907965876,-2.3127912675439397,21.277310894957363,0.2200002670288086,0.1256862256399014,0.679499626159668,0.016088275014867648,1.3429109773044683,0.3477939505872687,1.0112053017320672,-1.1429992820739763,95.8174659523656,41.05955915178767,0.3317056755723999,12,-0.6024994850158691,-0.6499996185302734,-1.6312496662139893,-2.239999771118164,0.7950000762939435,0,0.05801581128549338,-1.193539654217706,14.520000457763672,1.163931760762452,14.40999984741211,1.37255059623429,14.104999542236328,0.05801581128549338 3210,2010-12-07,14.875,14.875,14.510000228881836,14.5600004196167,377345.0,0.021283929182821293,1.3174619513716277,9.00002724795686,73.44826531608872,55.010874118898215,-0.9043017874483112,-1.0097193498293642,-1.7493628826359569,-2.5862687144083036,19.472808582765378,0.36499977111816406,0.10832291175610109,0.9522500514984138,0.15990201264535386,1.7445980903514737,0.5560760320718838,1.3484240709249438,-1.3571597347106952,100.0,38.12138610056857,0.39617401942652997,12,-0.7849998474121094,-0.7849998474121094,-1.8875000476837158,-2.5500001907348633,0.2650003433227557,1,0.015462154099921133,2.034476861961011,14.5649995803833,-1.193539654217706,14.520000457763672,1.163931760762452,14.40999984741211,0.015462154099921133 3211,2010-12-08,14.69499969482422,15.0,14.645000457763672,14.725000381469727,242703.0,-0.012100860852153228,-4.461566676937072,-0.09524040193640994,68.28045086015356,56.96250828222666,-0.6491213450210349,-0.811881784133492,-1.523220113484916,-2.3732155951126312,17.649714000189416,0.3549995422363281,0.09776778987649593,0.7344997406005884,-0.12996773551074092,1.5989672167119178,0.30226600254492375,1.166733478656253,-1.0414434560638455,66.11106283868718,0.47350275477448633,0.43223373805566445,12,-0.5424995422363299,-0.5424995422363299,-1.6874997615814227,-2.369999885559084,0.33500003814697266,2,0.012929604491556113,1.3174619513716277,14.875,2.034476861961011,14.5649995803833,-1.193539654217706,14.520000457763672,0.012929604491556113 3212,2010-12-09,14.81999969482422,15.164999961853027,14.755000114440918,14.824999809265135,405210.0,0.00850629483469989,-5.074104424366157,0.1666666666665581,65.20145573241805,58.88166969837854,-0.6934086775342418,-0.9020066472813273,-1.5938709453023208,-2.4676929527197284,16.870604404031514,0.4700002670288068,0.1516007174271774,0.8079997539520285,-0.13303200524757308,1.74903151315163,0.3374838743522268,1.2785156335518302,-1.0048702047150897,56.05091285480359,-5.0235694599643,0.4705158795998011,12,-0.5849995613098162,-0.5849995613098162,-1.7149996757507342,-2.494999885559084,0.23000049591064453,3,-0.001686883876185652,-4.461566676937072,14.69499969482422,1.3174619513716277,14.875,2.034476861961011,14.5649995803833,-0.001686883876185652 3213,2010-12-10,14.720000267028807,14.864999771118164,14.609999656677244,14.81999969482422,241800.0,-0.006747599855237318,1.6842176590757556,19.9994278085215,64.02878586311962,61.82075768192076,-0.48883154627488246,-0.7764462708965372,-1.447945656163638,-2.344308381255079,16.623751767546718,0.25500011444091975,0.194487670722701,0.6665003299713117,-0.3237951317894634,1.6567957917320868,0.17135259909092504,1.1616480608516984,-0.7158889108755311,41.83013135766986,-16.527468019530254,0.4951477308803874,12,-0.4850001335144025,-0.4850001335144025,-1.5962502956390363,-2.39500045776367,0.42500019073486506,4,0.024116816290519205,-5.074104424366157,14.81999969482422,-4.461566676937072,14.69499969482422,1.3174619513716277,14.875,0.024116816290519205 3214,2010-12-13,15.149999618530273,15.170000076293945,14.75,14.75,281135.0,0.029211911936212198,-1.1000023841880648,-4.000019073595326,77.81689857069743,66.00801508151135,-0.7421263586331897,-1.1691199886636774,-1.8201115955847413,-2.7468275449877257,16.548632604375648,0.4499998092651385,0.25030887279952196,1.0347496986389153,-0.06693535839751874,2.1364347556753494,0.4839071701206983,1.5855922271571323,-0.9833638575790324,96.96962691096148,32.36545637522029,0.550842528518217,12,-0.8149995803833008,-0.9124994277954102,-1.9399995803833008,-2.7549996376037598,-0.3149995803833008,0,0.012871330257990587,1.6842176590757556,14.720000267028807,-5.074104424366157,14.81999969482422,-4.461566676937072,14.69499969482422,0.012871330257990587 3215,2010-12-14,15.085000038146973,15.175000190734865,14.994999885559082,15.06999969482422,235881.0,-0.0042904014534626,-1.1818223853423329,0.03750089407051984,74.2115111864771,68.06066104512547,-0.4772730666525504,-1.0297192963143296,-1.7034502756155305,-2.6540475893037634,17.33882316489667,0.18000030517578303,0.32976301635284244,0.8890001296997063,-0.2496767846516459,2.0276770440510585,0.3196616725240293,1.4583385868753833,-0.7578259867408992,84.07078451031803,17.080926547607262,0.5693384571756764,12,-0.44749975204467773,-0.8449997901916504,-1.8499999046325684,-2.6649999618530273,-0.7600002288818377,1,0.018230004496841312,-1.1000023841880648,15.149999618530273,1.6842176590757556,14.720000267028807,-5.074104424366157,14.81999969482422,0.018230004496841312 3216,2010-12-15,15.015000343322756,15.0649995803833,14.864999771118164,15.0649995803833,161084.0,-0.004640350987550668,7.000114442664225,-3.333206179668405,71.71905061244955,69.49460539244023,-0.2957121921407584,-0.8870615925626684,-1.582020670502592,-2.5546361360275167,18.080735499028375,0.2200002670288086,0.4644244260168122,0.7440004348754901,-0.40337924368650135,1.8913801134374815,0.17031059559449524,1.3176902741564849,-0.5352175868374989,71.6814697035681,3.7638514892978066,0.5736898392809955,12,-0.23750019073486506,-0.7750000953674334,-1.677500247955324,-2.492500305175783,-0.5750007629394549,2,0.008325008134654421,-1.1818223853423329,15.085000038146973,-1.1000023841880648,15.149999618530273,1.6842176590757556,14.720000267028807,0.008325008134654421 3217,2010-12-16,15.19499969482422,15.199999809265135,14.989999771118164,15.024999618530273,283056.0,0.011987968523857528,1.3333298012122503,-3.4000534065767947,76.53429752037664,71.33540993804831,-0.39409214359975486,-0.9923174299197086,-1.703408390048038,-2.7031599247375606,18.921859207537466,0.21000003814697088,0.6103901984201379,0.8442498207092299,-0.32820731141981696,2.016706952838277,0.2580212546447065,1.4304783867737534,-0.5900778001740346,99.15252319529365,26.919132772754466,0.5862285660645238,12,-0.39499998092651545,-0.9424996376037633,-1.8299996852874774,-2.672499656677248,-0.7950000762939471,3,-0.010858832850732525,7.000114442664225,15.015000343322756,-1.1818223853423329,15.085000038146973,-1.1000023841880648,15.149999618530273,-0.010858832850732525 3218,2010-12-17,15.359999656677244,15.359999656677244,15.15999984741211,15.21500015258789,232048.0,0.010858832850732192,1.7586274935380553,0.8529378765609203,83.54664621931458,72.7541513201217,-0.47763614316124325,-1.10612976802261,-1.8090887990236357,-2.834606965686131,19.048980880347607,0.19999980926513494,0.6786269172848627,0.9407497882843003,-0.3009989111162792,2.18249848768488,0.31987543858401146,1.5616241379845892,-0.6360621791040693,100.0,19.679017998706712,0.6208743497002893,12,-0.4249997138977033,-1.0274996757507324,-1.9524996280670148,-2.7724995613098127,-1.0099992752075178,4,-0.020182257348398958,1.3333298012122503,15.19499969482422,7.000114442664225,15.015000343322756,-1.1818223853423329,15.085000038146973,-0.020182257348398958 3219,2010-12-20,15.55500030517578,15.699999809265135,15.30500030517578,15.354999542236328,262942.0,0.012695355003720099,-1.6333367241839394,1.3793203238557559,85.66496663291196,74.1115625775465,-0.5782456410093975,-1.23737589103421,-1.9417645092784905,-2.9993702705769376,19.144555637595097,0.39499950408935547,0.7235028239120407,1.0550004005432108,-0.2632161820322505,2.373216983118672,0.395892109255481,1.7141086918309405,-0.7038503917817902,82.63479072274801,-3.75162448190882,0.6591082912877302,12,-0.40000057220458984,-1.0525002479553223,-2.1150002479553205,-2.7450003623962385,-0.8800001144409144,0,-0.026358073890598632,1.7586274935380553,15.359999656677244,1.3333298012122503,15.19499969482422,7.000114442664225,15.015000343322756,-0.026358073890598632 3220,2010-12-21,15.80500030517578,15.829999923706055,15.625,15.654999732971193,250985.0,0.016072002256201534,1.0500011920940324,0.7499999999999889,83.59686923271775,75.81338684116474,-0.762653005664621,-1.3822170331082742,-2.1234764484799076,-3.2175318888226805,20.301101904599427,0.2749996185302752,0.7674217668175878,1.1932503700256323,-0.17114001414646474,2.5576407541977293,0.5110551779395838,1.8754455621116808,-0.7840804126075618,97.4093663650485,12.218496182423848,0.6821951920860487,12,-0.5850005149841291,-1.2375001907348615,-2.342500448226927,-2.877500057220457,-1.2100000381469727,1,-0.06137299894332515,-1.6333367241839394,15.55500030517578,1.7586274935380553,15.359999656677244,1.3333298012122503,15.19499969482422,-0.06137299894332515 3221,2010-12-22,15.975000381469727,15.979999542236328,15.829999923706055,15.895000457763672,286398.0,0.010756094464501542,2.333389848468793,0.5333307902115368,82.6722647449288,77.75458784255483,-0.8180135424272574,-1.453882946954133,-2.2374405077621944,-3.3525455932236845,21.980741800060507,0.17499923706054865,0.788194184547228,1.2535004138946526,-0.1805338153247611,2.6875346431140663,0.5364832992849458,1.9705175285043595,-0.7922644826739411,99.49503414925488,15.293554354733715,0.7170171146097073,12,-0.6800007820129395,-1.3325004577636719,-2.500000476837158,-3.0475001335144043,-1.390000343322754,2,-0.10328641832888574,1.0500011920940324,15.80500030517578,-1.6333367241839394,15.55500030517578,1.7586274935380553,15.359999656677244,-0.10328641832888574 3222,2010-12-23,15.59000015258789,15.899999618530273,15.470000267028807,15.899999618530273,378898.0,-0.024100170246532104,1.774194143814346,-3.874997019764919,70.03746121007424,78.4222184366609,-0.34900380901949823,-0.9813702781548699,-1.7998838194341715,-2.9344425614404557,23.312855139864148,0.5050001144409197,0.7640832239461162,0.7810001850128181,-0.6400656090687455,2.2020659790943835,0.07046728797203627,1.4915330820536,-0.2478115251039963,52.43908112282399,-28.82668170166407,0.7105328970407824,12,-0.22500038146972656,-0.9475002288818359,-2.080000162124634,-2.6624999046325684,-1.1400003433227557,3,-0.07376527010576672,2.333389848468793,15.975000381469727,1.0500011920940324,15.80500030517578,-1.6333367241839394,15.55500030517578,-0.07376527010576672 3223,2010-12-24,15.5649995803833,15.59000015258789,15.265000343322756,15.59000015258789,159732.0,-0.0016036287337970467,24.999389662406877,0.08064714604778224,68.86792724435587,77.4278882892896,-0.21404387666640368,-0.8553056426282915,-1.7200829873653802,-2.8763081723909494,25.226720776166122,0.32499980926513494,0.7724307540801654,0.6639996528625485,-0.6986203788994523,2.0266196846245492,-0.017310363018451014,1.345309668743548,0.41499996185302734,41.95798226297151,-35.91936122543768,0.6813100158810003,12,-0.1424999237060547,-0.9224996566772461,-2.0399997234344482,-2.6374993324279785,-0.8299999237060565,4,-0.0748474136370223,1.774194143814346,15.59000015258789,2.333389848468793,15.975000381469727,1.0500011920940324,15.80500030517578,-0.0748474136370223 3224,2010-12-27,15.479999542236328,15.649999618530273,15.350000381469727,15.595000267028807,108670.0,-0.0054609727233208005,1.6666666666666667,4.599923707800806,62.47422129026474,76.12374496748822,-0.08639607260477788,-0.6496396246761726,-1.5806241144621147,-2.7618449691766322,27.107527691893125,0.2999992370605469,0.7901700220252597,0.48124961853027415,-0.7387802245447475,1.7012794616052958,-0.12876530300723665,1.091264540067785,0.4857000160217293,30.06985172015012,-43.14984399790409,0.610014921537511,12,-0.05749988555908203,-0.8374996185302734,-1.9549996852874756,-2.497499465942383,-0.8549995422363281,0,-0.07299736396525469,24.999389662406877,15.5649995803833,1.774194143814346,15.59000015258789,2.333389848468793,15.975000381469727,-0.07299736396525469 3225,2010-12-28,15.524999618530273,15.545000076293945,15.449999809265135,15.5,101860.0,0.0029069817586986346,1.9230611226855794,-0.21738661713120325,68.12227692548589,75.72410344671448,-0.06975392078604692,-0.5632434507852437,-1.5666182101634547,-2.7763420810859607,28.649835219564856,0.09500026702881037,0.8247490788008349,0.42449970245361257,-0.5874079680682911,1.4364073729755162,-0.08145413280733926,0.9304535377145644,0.42668595542907717,36.36357573583043,-36.19568114751139,0.5059538352609521,12,-0.039999961853027344,-0.8824996948242188,-1.999999761581421,-2.542499542236328,-0.969999313354494,1,-0.05475036706479974,1.6666666666666667,15.479999542236328,24.999389662406877,15.5649995803833,1.774194143814346,15.59000015258789,-0.05475036706479974 3226,2010-12-29,15.69499969482422,15.699999809265135,15.449999809265135,15.550000190734865,144743.0,0.010950085698619771,2.225812008933938,5.800068665598535,68.73662404877584,74.8576952832033,-0.14880018355779612,-0.6408751100822858,-1.670712961080854,-2.9104693539744755,30.29329427066604,0.25,0.7851881019451312,0.5149997711181662,-0.4140405207102713,1.4440400629466055,0.050479625203946554,0.9795199170323858,0.24295217452239903,67.71651059931384,-6.644630764277963,0.4645201459142196,12,-0.12500000000000178,-1.0524997711181658,-2.1787497997283953,-2.712499618530275,-1.0749998092651385,2,-0.07008597955934737,1.9230611226855794,15.524999618530273,1.6666666666666667,15.479999542236328,24.999389662406877,15.5649995803833,-0.07008597955934737 3227,2010-12-30,15.645000457763672,15.68000030517578,15.5,15.675000190734865,104861.0,-0.0031856793904263547,8.000023841881358,-0.20689541774367687,70.2407141918076,73.37925839125808,-0.031576047592009715,-0.520284005959951,-1.5649914671990572,-2.818935375931183,31.298845202180235,0.19499969482422053,0.7679012880626175,0.4032505035400398,-0.47296917656257875,1.2794701836426583,-0.03485933651126949,0.841360343591349,0.2794923810624699,87.35645539648816,8.513521537769364,0.43810984005130965,12,-0.02250051498413086,-1.0025005340576172,-2.130000591278076,-2.6625003814697266,-0.8450002670288068,3,-0.0677533006456823,2.225812008933938,15.69499969482422,1.9230611226855794,15.524999618530273,1.6666666666666667,15.479999542236328,-0.0677533006456823 3228,2011-01-03,15.845000267028807,15.869999885559082,15.739999771118164,15.800000190734865,167076.0,0.012783624379242964,1.7368642961832674,-1.5000158947132112,66.90999678395856,71.29537285248549,-0.17382289824296926,-0.6492140337394829,-1.7070856477734573,-2.9732610295990245,32.23761345848879,0.22499942779541016,0.7721269721207094,0.5370003223419175,-0.3093008293053483,1.3833014739891816,0.1138497465182855,0.9601508981655495,0.06630272188726671,95.19237646696307,17.872251230213138,0.4231505758236321,1,-0.2225003242492658,-1.2025003433227521,-2.3100004196166974,-2.8625001907348615,-0.9450006484985334,0,-0.08804041869702395,8.000023841881358,15.645000457763672,2.225812008933938,15.69499969482422,1.9230611226855794,15.524999618530273,-0.08804041869702395 3229,2011-01-04,15.40999984741211,15.890000343322756,15.199999809265135,15.890000343322756,367974.0,-0.02745348136862269,1.8749992549427035,-10.66665960242533,56.70102646809794,68.30694587863883,0.2664681463372176,-0.15564231572382603,-1.2380279611152858,-2.5020769941477283,32.486791131775476,0.6900005340576207,0.736845335200929,0.05974988937378001,-0.7114043996207009,0.8309041783682609,-0.32582725512346045,0.44532703387102046,0.48837708859209705,30.43476458083983,-44.12993603833169,0.3855771444972409,1,0.17999982833862305,-0.7674999237060547,-1.7774999141693115,-2.427499771118164,-0.5699996948242188,1,-0.04380273831399306,1.7368642961832674,15.845000267028807,8.000023841881358,15.645000457763672,2.225812008933938,15.69499969482422,-0.04380273831399306 3230,2011-01-05,15.104999542236328,15.390000343322756,14.765000343322756,15.380000114440918,428678.0,-0.019792362634383887,3.237273341501447,0.5729172668517036,51.691713755815684,64.86466243540404,0.5159933529169667,0.17652288493057355,-0.8955259472465489,-2.1657322312300202,31.88023365107594,0.6449995040893537,0.6584841228801395,-0.25675039291381907,-1.004570411674095,0.49106962584645686,-0.630660402293957,0.1171596164663189,0.7850008010864276,30.222151014539772,-42.86044817489534,0.3739100093801381,1,0.22750043869018555,-0.46249961853027344,-1.453749656677246,-2.122499465942383,-0.3849992752075213,2,-0.03177752775788978,1.8749992549427035,15.40999984741211,1.7368642961832674,15.845000267028807,8.000023841881358,15.645000457763672,-0.03177752775788978 3231,2011-01-06,14.885000228881836,15.100000381469727,14.84000015258789,14.899999618530273,472143.0,-0.014564668654198476,-3.952406902815622,0.054543121594956286,44.25927077137391,62.000419053326226,0.6315280813677102,0.43372363843641004,-0.6378738436535016,-1.9191018047504294,31.014761834505734,0.2649993896484375,0.5417516039865848,-0.4862497329711921,-1.2025699489998054,0.2300704830574194,-0.8444098409854988,-0.12808962495688547,1.0050001144409197,10.666656494140467,-56.67615777825958,0.3581601080143061,1,0.44250011444091975,-0.14500045776367188,-1.2437500953674316,-1.9025001525878906,-0.05000019073486328,3,-0.022169964301763767,3.237273341501447,15.104999542236328,1.8749992549427035,15.40999984741211,1.7368642961832674,15.845000267028807,-0.022169964301763767 3232,2011-01-07,14.795000076293945,14.880000114440918,14.5600004196167,14.875,328495.0,-0.006046365549478461,6.111092273131861,5.33354526958291,39.238107140638434,58.70821681957985,0.6670450365538354,0.549951132988312,-0.5217736761772116,-1.8030428714975244,30.036297247784592,0.3249998092651367,0.41955480451717975,-0.574999904632568,-1.29544573460538,0.14544592534024403,-0.9352228196189731,-0.21477698964616287,1.0275002670288096,17.6691481321606,-43.661427680696875,0.36022291498640563,1,0.43000030517578125,0.24499988555908203,-1.1500000953674316,-1.8125,0.43000030517578125,4,-0.011828333209356723,-3.952406902815622,14.885000228881836,3.237273341501447,15.104999542236328,1.8749992549427035,15.40999984741211,-0.011828333209356723 3233,2011-01-10,15.074999809265135,15.09000015258789,14.5600004196167,14.69499969482422,411233.0,0.018925294459432473,1.585359499624346,-4.7500059604701175,41.14390241413324,56.33818138889857,0.34668716369715824,0.3140101839787057,-0.7554402999930385,-2.0526960189105488,29.324401901492468,0.5299997329711914,0.290811034677235,-0.31275014877319585,-0.9813975911771617,0.3558972936307718,-0.6470738699751788,0.021573572428787102,0.646500540161135,38.72176084141309,-19.091349296479493,0.33432372120198345,1,0.15000057220459162,0.1050000190734881,-1.2737495899200422,-1.942499637603758,-0.05999946594237926,0,-0.018242097645749467,6.111092273131861,14.795000076293945,-3.952406902815622,14.885000228881836,3.237273341501447,15.104999542236328,-0.018242097645749467 3234,2011-01-11,15.345000267028807,15.345000267028807,15.100000381469727,15.104999542236328,278417.0,0.01791047835355397,1.041659547244501,0.6315806645100261,41.575092406832496,53.3884942201593,0.062048255035904276,0.06257603867602057,-0.9822684758967473,-2.2849630965227483,28.152254254708264,0.2700004577636719,0.22128035168299753,-0.05249972343444931,-0.7121767911781571,0.6071773443092603,-0.3823382573063032,0.2773388104374046,0.2835800880126982,94.57830356260544,40.04821873780536,0.3298385338718544,1,-0.11999988555908025,-0.15500068664550604,-1.483750104904173,-2.152500152587889,-0.2700004577636719,1,-0.02899971591754802,1.585359499624346,15.074999809265135,6.111092273131861,14.795000076293945,-3.952406902815622,14.885000228881836,-0.02899971591754802 3235,2011-01-12,15.359999656677244,15.5,15.244999885559082,15.375,245417.0,0.0009774773142667836,-1.0816345596163504,-0.06250124175969062,38.05823746899628,49.9797846001838,0.023671565410996465,0.07297683419250056,-0.9546430419972634,-2.256968660910543,27.02230873361237,0.25500011444091797,0.15436481966041526,-0.051250314712525835,-0.6947677091422566,0.5922670797172049,-0.37300901192739033,0.27050838250233866,0.183094303530277,85.106339806485,34.76598946006084,0.32175869721486516,1,-0.13499927520751775,-0.11499977111816229,-1.4212496280670148,-2.132499694824217,-0.3350000381469709,2,-0.03385413513751623,1.041659547244501,15.345000267028807,1.585359499624346,15.074999809265135,6.111092273131861,14.795000076293945,-0.03385413513751623 3236,2011-01-13,15.140000343322756,15.369999885559082,15.0,15.354999542236328,303793.0,-0.014322872283323962,2.0204086399040877,14.332951872335904,40.66390008654303,46.693471921821065,0.17507619588373124,0.3191858133378265,-0.6970814825150331,-1.9926627570323685,26.081501547546942,0.36999988555908203,0.10953196976747392,-0.2774996280670141,-0.9070902834544281,0.3520910273203999,-0.5922949557607211,0.03729569962669288,0.3599996566772443,61.70214708708185,11.146961453675225,0.31479532769370716,1,0.08500003814697088,0.129999637603758,-1.050000190734865,-1.677500247955324,-0.02500057220459162,3,-0.027741087633408323,-1.0816345596163504,15.359999656677244,1.041659547244501,15.345000267028807,1.585359499624346,15.074999809265135,-0.027741087633408323 3237,2011-01-14,15.029999732971193,15.135000228881836,14.899999618530273,15.024999618530273,165691.0,-0.0072655619456492015,1.1860409412495287,-0.023256432889918542,39.27855558222703,43.62331178829534,0.21083643407339459,0.4386827251353811,-0.5572759043940891,-1.8405412886724921,24.795745791123945,0.24000072479248225,0.04093174021858914,-0.37925024032592525,-1.0252280272586898,0.2667275466068393,-0.7022391337923075,-0.05626134685954298,0.4700002670288068,49.999949272620285,-1.5748655018743278,0.322988893466382,1,0.19500064849853338,0.2400002479553205,-0.8774995803833026,-1.5049996376037615,-0.10999965667724787,4,-0.012974031822266197,2.0204086399040877,15.140000343322756,-1.0816345596163504,15.359999656677244,1.041659547244501,15.345000267028807,-0.012974031822266197 3238,2011-01-17,15.050000190734865,15.100000381469727,14.880000114440918,15.05500030517578,124071.0,0.0013307024696611602,3.6315715504693067,-0.9999999999989342,41.152274356868176,41.89567266482536,0.07398631900089647,0.41557378228185726,-0.5490423421299582,-1.8181164801847363,23.175890574934435,0.2200002670288086,-0.04847041889818726,-0.34374980926513565,-1.0092839453487645,0.3217843268184932,-0.6765168773069501,-0.010982741223321213,0.3747998428344701,27.41937220531102,-25.765469323017484,0.33276706804181483,1,-0.019999980926515448,0.21999979019164861,-0.8150000572204608,-1.4425001144409197,-0.11999988555908558,0,0.011627919502791517,1.1860409412495287,15.029999732971193,2.0204086399040877,15.140000343322756,-1.0816345596163504,15.359999656677244,0.011627919502791517 3239,2011-01-18,15.145000457763672,15.154999732971193,14.989999771118164,15.100000381469727,174642.0,0.006312310021583389,4.077029168378203,-8.999809269508589,42.33872518331313,40.856451712325075,-0.06990888408996554,0.30386158303976707,-0.6149284891272231,-1.869309176734518,20.913247263811023,0.16499996185302912,-0.1417276166767234,-0.22824954986572266,-0.8981142950493073,0.44161519531786375,-0.563181922457515,0.10668282272606966,0.21061560668945312,42.741998747917684,-12.051340437443912,0.3349323725917931,1,-0.11500024795532227,0.1249995231628418,-0.9100003242492676,-1.5375003814697266,-0.19500064849853693,1,-0.008583698284028496,3.6315715504693067,15.050000190734865,1.1860409412495287,15.029999732971193,2.0204086399040877,15.140000343322756,-0.008583698284028496 3240,2011-01-19,14.835000038146973,15.15999984741211,14.800000190734865,15.149999618530273,281988.0,-0.0204688286726189,1.1492514369165756,-6.999978807273344,33.587792094621875,39.67073185935263,0.22100549979234607,0.5665113290460422,-0.2884872938320022,-1.5166994057061647,18.474473445254546,0.3599996566772443,-0.25152665788679407,-0.48974995613098216,-1.1683978183585992,0.1888979060966367,-0.8290738872447925,-0.15042602501717184,0.45696677471923763,6.140327394894703,-45.07603932374571,0.33932393111380943,1,0.19500017166137695,0.434999942779541,-0.5487499237060547,-1.2249999046325684,-0.2349996566772461,2,0.016177942062758577,4.077029168378203,15.145000457763672,3.6315715504693067,15.050000190734865,1.1860409412495287,15.029999732971193,0.016177942062758577 3241,2011-01-20,14.324999809265135,14.835000038146973,14.300000190734865,14.80500030517578,382794.0,-0.034378175097432684,-1.0188683658872528,1.5238131280256493,28.571424148079473,38.48554486017942,0.7188060435013384,0.9977128390763514,0.2384916589155246,-0.9742870973901141,16.061505762182673,0.5349998474121076,-0.32662714373329393,-0.9172501564025897,-1.6610984213882656,-0.17340189141691376,-1.2891742888954276,-0.5453260239097517,0.9084096921411149,2.9069335477249125,-41.93118520490715,0.371924132492838,1,0.5750002861022967,0.8150000572204608,0.11375045776367365,-0.7124996185302699,0.7650003433227557,3,0.04886560688206032,1.1492514369165756,14.835000038146973,4.077029168378203,15.145000457763672,3.6315715504693067,15.050000190734865,0.04886560688206032 3242,2011-01-21,14.4399995803833,14.520000457763672,14.21500015258789,14.404999732971193,545429.0,0.008027907340270035,2.1281825562174164,-0.07291627344198216,26.544235510045255,36.86335964861408,0.612572280854474,0.8349487208068354,0.14699265942354423,-1.0586712712550792,14.829321974713071,0.30500030517578125,-0.36692189711799017,-0.744750356674194,-1.5506201474707684,0.06111943412238041,-1.1476852520724812,-0.3418154612759068,0.7200002670288086,23.80947094774065,-14.053617547101453,0.40293489539828714,1,0.41750049591064453,0.6575002670288086,0.06875061988830566,-0.8274993896484357,1.0100002288818342,4,0.046745166921739356,-1.0188683658872528,14.324999809265135,1.1492514369165756,14.835000038146973,4.077029168378203,15.145000457763672,0.046745166921739356 3243,2011-01-24,14.399999618530273,14.494999885559082,14.229999542236328,14.44499969482422,359048.0,-0.0027700805412326224,2.655165609955013,-1.2857220708448027,30.576921525086377,35.641340661753404,0.611008250839415,0.8255195646600306,0.20728932044548287,-0.9894943777778824,14.166794356393526,0.2650003433227539,-0.3691358503024489,-0.726500320434571,-1.5834417720102838,0.13044113114114175,-1.1549710462224283,-0.29802959464671375,0.6466002655029293,19.576669384723445,-18.431843745516957,0.42847072578785655,1,0.4575004577636719,0.6975002288818359,0.1262502670288086,-0.7199997901916504,1.1500005722045916,0,0.03611114385687353,2.1281825562174164,14.4399995803833,-1.0188683658872528,14.324999809265135,1.1492514369165756,14.835000038146973,0.03611114385687353 3244,2011-01-25,14.350000381469727,14.5,14.270000457763672,14.46500015258789,294062.0,-0.0034721693322968816,1.486488715680513,2.55554613656583,33.901932156931295,35.17952896041284,0.5643738664333,0.8290260839691097,0.27661679941094874,-0.9103127422450186,13.353151800950103,0.22999954223632812,-0.3501435776126609,-0.7199995994567878,-1.6263863860001209,0.18638718708654523,-1.1731929927284543,-0.2668062061851213,0.5968075347900381,14.28574311941419,-23.68704316338163,0.45319339327166686,1,0.44249963760375977,0.7474994659423828,0.2837495803833008,-0.5900006294250488,1.0599994659423828,1,0.04041811207580248,2.655165609955013,14.399999618530273,2.1281825562174164,14.4399995803833,-1.0188683658872528,14.324999809265135,0.04041811207580248 3245,2011-01-26,14.675000190734865,14.699999809265135,14.354999542236328,14.395000457763672,229228.0,0.022648069730005993,1.0909172352606402,-2.4347851326024736,45.71428460212902,35.74068279547796,0.1474996205182837,0.4607018074414846,-0.010533870241923537,-1.2033851817599057,12.288562708649772,0.3499994277954084,-0.3500231143660173,-0.35249981880187775,-1.2487112594394514,0.5437116218356959,-0.8006055391206655,0.09560590151690995,0.1839907938842753,74.19356823464113,31.413179941058353,0.4481057203187869,1,0.012499809265134942,0.4224996566772443,0.15374970436095836,-0.7300004959106463,0.8499994277954084,2,0.018739326402454903,1.486488715680513,14.350000381469727,2.655165609955013,14.399999618530273,2.1281825562174164,14.4399995803833,0.018739326402454903 3246,2011-01-27,14.595000267028807,14.649999618530273,14.489999771118164,14.649999618530273,241369.0,-0.0054514427711263025,4.818244871772642,-0.19642644268923298,45.9016425479524,36.47658134722522,0.1587561999783773,0.4786055096686095,0.1057152453317407,-1.093035981587601,10.87170295842669,0.185000419616701,-0.37645251540240565,-0.37749977111816513,-1.235425820614278,0.4804262783779478,-0.8064627958662225,0.051463253629892236,0.18671181774658407,78.35059452295596,31.055648635472963,0.4289630247480566,1,0.09249973297119318,0.5024995803833026,0.29874968528747736,-0.5850005149841291,0.8149995803833026,3,0.00034259091123245433,1.0909172352606402,14.675000190734865,1.486488715680513,14.350000381469727,2.655165609955013,14.399999618530273,0.00034259091123245433 3247,2011-01-28,14.585000038146973,14.729999542236328,14.520000457763672,14.55500030517578,241341.0,-0.0006851818224645756,-3.2000057220786404,-0.5454561217943307,38.70968309008052,36.20518231758214,0.11062877311347386,0.4270147011943415,0.14985561783543488,-1.0557097947311025,9.29425535631405,0.20999908447265625,-0.39967586811597045,-0.3344999790191654,-1.147278921783471,0.4782789637451401,-0.740889450401319,0.07188949236298825,-0.36999988555908203,71.0000991821289,21.686265135391892,0.406389471382153,1,0.10249996185302734,0.4724998474121094,0.38374972343444824,-0.5000004768371582,0.9250001907348633,4,0.03462462208571093,4.818244871772642,14.595000267028807,1.0909172352606402,14.675000190734865,1.486488715680513,14.350000381469727,0.03462462208571093 3248,2011-01-31,14.449999809265135,14.539999961853027,14.260000228881836,14.5,225162.0,-0.00925610068760685,3.307684407438653,-1.6666878596178516,28.009815113700526,34.6130811987363,0.16938067944441748,0.47658099993094716,0.30555840213722085,-0.8938113715263594,7.486856308002928,0.3249998092651367,-0.42467327155911505,-0.39975018501281845,-1.1112310817375786,0.31173071171194167,-0.7554906333751976,-0.04400973665043928,-0.22469966888427528,40.42550169429583,-3.0320342748998996,0.35574044836237967,1,0.23750019073486506,0.6025004386901873,0.5537500381469744,-0.28999996185302557,1.0850000381469744,0,0.06920415316260509,-3.2000057220786404,14.585000038146973,4.818244871772642,14.595000267028807,1.0909172352606402,14.675000190734865,0.06920415316260509 3249,2011-02-01,14.734999656677244,14.744999885559082,14.515000343322756,14.515000343322756,235797.0,0.019723173091626744,-1.0909114553982646,-4.399969482538062,36.44251806395453,34.9302729731066,-0.20103490257460344,0.14589931829502056,0.04661157732146037,-1.151180221733684,7.081231325052756,0.2950000762939471,-0.4327832690063822,-0.08100032806396662,-0.74289243957592,0.5808917834479868,-0.4119463838199433,0.24994572769201007,-0.4996055282592753,97.93809567818053,57.28068979236657,0.33094605575597635,2,-0.20999956130981268,0.31750059127807795,0.2975001335144061,-0.5450000762939435,0.7400007247924822,1,0.05531052277210602,3.307684407438653,14.449999809265135,-3.2000057220786404,14.585000038146973,4.818244871772642,14.595000267028807,0.05531052277210602 3250,2011-02-02,14.625,14.9350004196167,14.585000038146973,14.75,353155.0,-0.0074651957407679825,-2.4146391388085116,-0.5681835915486944,38.268788356052774,36.00775788510363,-0.1385236514529069,0.22988092796483173,0.1938512349792525,-1.0154255785403858,7.546406624708488,0.35000038146972656,-0.4546799840426399,-0.16700000762939382,-0.8195126921602238,0.4855126769014362,-0.4932563498948088,0.15925633463602118,-0.36922164129638624,54.074024885947644,15.414445309369604,0.3262563422654154,2,-0.04999971389770508,0.42750024795532227,0.4074997901916504,-0.4350004196166992,0.6599998474121094,2,0.05367520324185371,-1.0909114553982646,14.734999656677244,3.307684407438653,14.449999809265135,-3.2000057220786404,14.585000038146973,0.05367520324185371 3251,2011-02-03,14.55500030517578,14.8100004196167,14.539999961853027,14.625,173282.0,-0.004786303919604773,-4.399988555951858,0.5599975585937642,38.979130240064805,37.389412855105796,-0.03628290819092683,0.28869161188634784,0.29427537170208495,-0.9182197513375261,8.076787229635679,0.2700004577636719,-0.4931056945095662,-0.2204997062683116,-0.8797649490839401,0.43876553654731687,-0.5501323276761259,0.10913291513950263,-0.2584686228173805,43.70370265714756,6.210979147582712,0.329632621407814,2,0.027499675750734198,0.4974999427795428,0.5087494850158709,-0.3650007247924787,0.5599994659423846,3,0.06664371645595635,-2.4146391388085116,14.625,-1.0909114553982646,14.734999656677244,3.307684407438653,14.449999809265135,0.06664371645595635 3252,2011-02-04,14.619999885559082,14.71500015258789,14.524999618530273,14.640000343322756,150465.0,0.004465790382717438,1.2352993975024964,0.2857220708447048,40.22726070781744,38.46167276429814,-0.08165075465996452,0.22125299199080928,0.2591485313112898,-0.9553590279239152,8.016900545456092,0.1900005340576172,-0.4805318884044105,-0.14675011634826696,-0.8095614207830106,0.5160611880864767,-0.4781557685656388,0.18465553586910488,-0.2851600789651858,53.3332674003128,13.964612519803644,0.3314056522173715,2,-0.022499561309814453,0.43250036239624023,0.4862499237060547,-0.43000030517578125,0.43500041961669744,4,0.05403556552920019,-4.399988555951858,14.55500030517578,-2.4146391388085116,14.625,-1.0909114553982646,14.734999656677244,0.05403556552920019 3253,2011-02-07,14.800000190734865,14.800000190734865,14.619999885559082,14.649999618530273,257645.0,0.012311922475018555,1.3999949137563485,-7.499856952126068,42.450756366353104,39.41154212090057,-0.22232371695046282,0.020652949337650384,0.11543585013456159,-1.105371132520995,8.373779360209124,0.18000030517578303,-0.3949530964421868,0.0470001697540301,-0.6001101375957703,0.6941104771038304,-0.2765549839208692,0.3705553234289294,-0.4291507473595999,67.8570942002991,27.72068983377619,0.3235551536749002,2,-0.20249986648559748,0.2525000572204572,0.3324997425079328,-0.6100006103515643,-0.029999732971193183,0,0.04797297493221975,1.2352993975024964,14.619999885559082,-4.399988555951858,14.55500030517578,-2.4146391388085116,14.625,0.04797297493221975 3254,2011-02-08,14.899999618530273,14.899999618530273,14.725000381469727,14.795000076293945,317930.0,0.00675671800720723,2.3333333333333335,0.6999942779759211,51.566256532675666,40.06176122429464,-0.26384757585963925,-0.12057617437437962,0.06008182943951468,-1.176013305200632,8.433839453497564,0.17499923706054688,-0.30499843149657835,0.16924962997436488,-0.4201861615242013,0.758685421472931,-0.1254682657749182,0.46396752572364797,-0.49530111658052256,91.46323592693474,45.08393792222603,0.29471789574928314,2,-0.30249929428100586,0.15250062942504883,0.23250031471252441,-0.6700000762939453,-0.17499923706054688,1,0.04261746611671868,1.3999949137563485,14.800000190734865,1.2352993975024964,14.619999885559082,-4.399988555951858,14.55500030517578,0.04261746611671868 3255,2011-02-09,14.84000015258789,14.925000190734865,14.770000457763672,14.90999984741211,134401.0,-0.004026809897885175,2.0999828339277133,-0.6666666666666666,65.84619230920461,42.27782230887822,-0.198897711137354,-0.10701809008675767,0.16607831734565437,-1.0891025036751003,8.196522117117084,0.15499973297119318,-0.23292002986469917,0.1352501392364509,-0.3783080576851283,0.6488083361580301,-0.1215289592243387,0.3920292376972405,-0.40348353557812366,78.75002086159549,25.761716388962014,0.2567790984607894,2,-0.24249982833862305,0.017499923706054688,0.27624964714050293,-0.41500043869018555,0.1049995422363299,2,0.04278977239573001,2.3333333333333335,14.899999618530273,1.3999949137563485,14.800000190734865,1.2352993975024964,14.619999885559082,0.04278977239573001 3256,2011-02-10,14.720000267028807,14.824999809265135,14.56999969482422,14.824999809265135,206607.0,-0.008086245574475792,3.857166212533992,1.5,58.588992590581555,44.48663447560056,-0.0662710022135986,-0.021182944147685845,0.3118028605676937,-0.9391829274075914,8.59357145656977,0.2700004577636701,-0.17103936353352012,0.03625025749206401,-0.43497308211691355,0.5074735971010416,-0.19936141231242566,0.2718619272965537,-0.25357462186262403,48.75009238706658,-7.601593763572261,0.23561166980448892,2,-0.12249994277953924,0.1374998092651385,0.26749968528747736,-0.2575006484985334,0.7049999237060582,3,0.038383122971053174,2.0999828339277133,14.84000015258789,2.3333333333333335,14.899999618530273,1.3999949137563485,14.800000190734865,0.038383122971053174 3257,2011-02-11,14.835000038146973,14.899999618530273,14.630000114440918,14.649999618530273,426408.0,0.007812484309239531,-1.4000016954253187,-1.7619164396003633,62.75663252264342,48.3473919654831,-0.15877590109904993,-0.1597300914193056,0.21456186544132017,-1.019218929624989,9.063416524313622,0.26999950408935547,-0.16180777820265568,0.16100001335144043,-0.2875839050172342,0.609583931720115,-0.06329194583289777,0.3852919725357786,-0.34045990651375924,74.64787975661142,13.080765168085627,0.2242919591843376,2,-0.1099996566772461,0.022500038146972656,0.19875001907348633,-0.3250002861022949,0.8249998092651367,4,0.018874265739885043,3.857166212533992,14.720000267028807,2.0999828339277133,14.84000015258789,2.3333333333333335,14.899999618530273,0.018874265739885043 3258,2011-02-14,15.225000381469727,15.289999961853027,14.864999771118164,14.949999809265135,373114.0,0.026289204066053173,1.0987677577806925,1.4864862078386791,71.39366218726904,52.23085242362915,-0.47749511878423156,-0.5649109156735115,-0.1563279073329511,-1.3745067884042896,9.785751900244613,0.4549999237060547,-0.13603592744780357,0.5422503471374505,0.05742269657304888,1.027077997701852,0.29983652185524967,0.7846641724196513,-0.7040326325575048,90.9722838504586,22.456756213880183,0.24241382528220082,2,-0.31750059127807617,-0.36750030517578125,-0.09250020980834961,-0.7150006294250488,0.39999961853027344,0,-0.011165850379935227,-1.4000016954253187,14.835000038146973,3.857166212533992,14.720000267028807,2.0999828339277133,14.84000015258789,-0.011165850379935227 3259,2011-02-15,15.015000343322756,15.25,15.010000228881836,15.1899995803833,187959.0,-0.013793105608231104,-1.5945996102811544,-0.6363595379370748,58.80830142062999,54.51302054191551,-0.24987737104359908,-0.38488265741447236,0.06928582297322627,-1.132738728853198,10.600991086904768,0.23999977111816406,-0.09354951165041925,0.3387503147125255,-0.12291591319291406,0.800416542617965,0.10791720075980571,0.5695834286652453,-0.43251001737526984,61.80562270273865,-5.7441612374143105,0.23083311395271952,2,-0.10750055313110529,-0.15750026702881037,0.18749976158141912,-0.505000591278078,0.8599996566772443,1,-0.016317008322150106,1.0987677577806925,15.225000381469727,-1.4000016954253187,14.835000038146973,3.857166212533992,14.720000267028807,-0.016317008322150106 3260,2011-02-16,15.074999809265135,15.149999618530273,14.875,15.020000457763672,206267.0,0.003995968336361733,1.6829365873174635,-0.31428337874658707,62.56544659467998,57.133722359094975,-0.26745754723958903,-0.44900053331348566,0.015925399666977924,-1.1598197539983541,10.92830820358133,0.27499961853027344,-0.00969361549842418,0.38674979209899796,-0.10385980314320165,0.8773593873411976,0.14144499447789727,0.6320545897200986,-0.43590871244520635,70.1388787708199,3.791934345041284,0.24530479762109997,2,-0.16750001907348455,-0.21749973297118963,0.13250017166137873,-0.5650000572204572,1.6649999618530291,2,-0.023217209434410635,-1.5945996102811544,15.015000343322756,1.0987677577806925,15.225000381469727,-1.4000016954253187,14.835000038146973,-0.023217209434410635 3261,2011-02-17,15.024999618530273,15.229999542236328,14.869999885559082,15.085000038146973,299958.0,-0.0033167622797667384,1.057144258462511,-1.0909295833261436,61.28205266146335,59.47314368727785,-0.1606732907810624,-0.3624523566451927,0.07792334476641827,-1.0769375141945048,10.304073145950642,0.3599996566772461,0.03946361616061722,0.30174961090087926,-0.17953464142776987,0.7830338632295284,0.061107484736554696,0.5423917370652038,-0.3338358125076972,59.848423547091286,-5.665795062893935,0.24064212616432443,2,-0.09499979019165039,-0.2324995994567871,0.21000051498413086,-0.42999982833862305,1.7200012207031286,3,-0.005324454291991465,1.6829365873174635,15.074999809265135,-1.5945996102811544,15.015000343322756,1.0987677577806925,15.225000381469727,-0.005324454291991465 3262,2011-02-18,15.114999771118164,15.114999771118164,14.895000457763672,15.0649995803833,414299.0,0.0059900269466159894,7.79993896507658,-0.8333306842565366,67.45408716242775,62.251291553508366,-0.1934130365254898,-0.4208684872827142,-0.002815616253348807,-1.130324354517299,9.487415216602496,0.2199993133544922,0.09583618894312096,0.35799975395202566,-0.1341961494070958,0.8501956573111471,0.11190180227246493,0.6040977056315864,-0.37592907262915176,58.82350301248752,-9.456786755535319,0.24609795167956047,2,-0.18499994277954102,-0.3624997138977051,0.13250041007995605,-0.4724998474121094,1.6000003814697266,4,0.020509455792983244,1.057144258462511,15.024999618530273,1.6829365873174635,15.074999809265135,-1.5945996102811544,15.015000343322756,0.020509455792983244 3263,2011-02-21,14.920000076293945,15.25,14.890000343322756,15.050000190734865,426331.0,-0.012901071635927241,-2.7894784393838767,-2.599992370634608,55.09643682648312,62.64353380837586,0.022795970313731928,-0.1949072024374452,0.20259407601929347,-0.9036250178854282,8.760636991542261,0.3599996566772443,0.15475672707870913,0.1370000362396233,-0.3300893940439238,0.6040894665231704,-0.09654467890215024,0.37054475138139686,-0.13685503673581145,13.157940967577591,-49.24875957608424,0.23354471514177388,2,0.009999752044677734,-0.16750001907348633,0.3275001049041748,-0.2775001525878906,2.024999618530277,0,0.04959783963365605,7.79993896507658,15.114999771118164,1.057144258462511,15.024999618530273,1.6829365873174635,15.074999809265135,0.04959783963365605 3264,2011-02-22,14.93000030517578,15.0,14.449999809265135,14.899999618530273,412847.0,0.0006702566240412988,5.470587575312209,-0.23077430950370617,58.89214627543917,61.87086202684637,0.019555322707233813,-0.16783220968135915,0.1894723945493748,-0.8785917038782678,7.722262516918707,0.5500001907348651,0.21072733708244407,0.11800026893615545,-0.305921253959875,0.5419217918321859,-0.09396049251185978,0.3299610303841707,0.35999965667724787,60.00004768370432,-3.3177231570638313,0.21196076144801537,2,-0.06000041961669744,-0.1775002479553205,0.21999979019165217,-0.2875003814697248,1.97999954223633,1,0.04655054793155533,-2.7894784393838767,14.920000076293945,7.79993896507658,15.114999771118164,1.057144258462511,15.024999618530273,0.04655054793155533 3265,2011-02-23,14.949999809265135,15.25,14.850000381469727,15.074999809265135,607208.0,0.001339551485636692,-1.461544781769231,-4.16657130141801,61.861860829829396,62.23451405342946,0.01877452235869015,-0.17515328904791794,0.16861492761020358,-0.8663589657611421,7.265565758346419,0.39999961853027344,0.25189143018390325,0.12424979209899689,-0.2988002021236582,0.547299786321652,-0.08727520501233066,0.33577478921032444,0.3232001495361345,62.49998509884222,-3.1625620475029024,0.21152499711132722,2,-0.07999992370605291,-0.19749975204467596,0.2000002861022967,-0.30749988555908025,1.795001029968267,2,0.06187292324656779,5.470587575312209,14.93000030517578,-2.7894784393838767,14.920000076293945,7.79993896507658,15.114999771118164,0.06187292324656779 3266,2011-02-24,14.600000381469727,14.895000457763672,14.539999961853027,14.854999542236328,387560.0,-0.02341133326158973,1.1193996709121654,2.0399932861328125,49.487191651085894,60.76013173436751,0.39108907194314213,0.1847101256771957,0.515928323928982,-0.48607480998122554,6.787600494044306,0.4099998474121076,0.2528476253306664,-0.22599964141845774,-0.6484809993198315,0.196481716482916,-0.43724032036914373,-0.014758962467771752,0.6567355743408196,18.750067055209566,-46.46972063035423,0.21124067895068652,2,0.26999950408935547,0.15249967575073242,0.5499997138977051,0.042499542236328125,2.454999923706051,3,0.14657529683112314,-1.461544781769231,14.949999809265135,5.470587575312209,14.93000030517578,-2.7894784393838767,14.920000076293945,0.14657529683112314 3267,2011-02-25,15.09000015258789,15.149999618530273,14.520000457763672,14.625,387039.0,0.03356162728187795,1.1538466554507871,-1.8235360116086856,56.41593583199108,59.095939917114414,-0.0658609747828276,-0.27986530999103465,0.02307817644347665,-0.9406371782198146,6.462802513182233,0.6299991607666016,0.24236077983300852,0.2387501239776615,-0.1834480546028434,0.6609483025581664,0.027651034687409037,0.44984921326791394,0.15999984741210938,80.00002384185227,14.489500648591616,0.21109908929025265,2,-0.24000024795532227,-0.33750009536743164,-0.07000017166137695,-0.44750022888183594,2.1599998474121094,4,0.10967532603779895,1.1193996709121654,14.600000381469727,-1.461544781769231,14.949999809265135,5.470587575312209,14.93000030517578,0.10967532603779895 3268,2011-02-28,15.449999809265135,15.5,15.1899995803833,15.1899995803833,428305.0,0.023856835854007885,-1.3846165132230495,0.5591400936856489,60.91271260429404,59.32976338196597,-0.4364895962936295,-0.5914290987368744,-0.34096665347522936,-1.2639438171717163,5.790229420965999,0.4099998474121094,0.2663533677775085,0.5487497806549051,0.0912524132091388,1.0062471481006714,0.32000109693202106,0.7774984643777891,-1.0,95.23807793788386,31.64677285761303,0.22874868372288326,2,-0.4749999046325666,-0.5850000381469709,-0.4724998474121076,-0.8074998855590803,1.599999427795412,0,0.08187704588605582,1.1538466554507871,15.09000015258789,1.1193996709121654,14.600000381469727,-1.461544781769231,14.949999809265135,0.08187704588605582 3269,2011-03-01,15.550000190734865,15.664999961853027,15.399999618530273,15.5,308720.0,0.006472516679887574,-1.1199946594442007,0.19230825661153292,63.86719630391389,59.47440223854752,-0.505810847403179,-0.6611379470025884,-0.45022001324665517,-1.3265366815259494,5.812496323431855,0.2650003433227539,0.2780426064260624,0.6080001354217544,0.07405364905183198,1.1419466217916767,0.34102689223679405,0.8749733786067146,-1.0790003776550332,89.95634751740576,27.114196389040373,0.2669732431849609,3,-0.492500305175783,-0.5875000953674334,-0.5725002288818377,-0.9075002670288104,1.4949998855590803,1,0.08971057794073456,-1.3846165132230495,15.449999809265135,1.1538466554507871,15.09000015258789,1.1193996709121654,14.600000381469727,0.08971057794073456 3270,2011-03-02,15.40999984741211,15.4399995803833,15.045000076293945,15.404999732971193,281924.0,-0.00900323740228448,11.15390935633904,0.10000190734131781,63.37209022945493,59.70662863499103,-0.35011136326854775,-0.4841337918415043,-0.32934972108960814,-1.1486849496998204,6.035918801919063,0.5050001144409197,0.23035120370573026,0.42874979972839355,-0.12221931226696725,0.9797189117237544,0.15326524373071315,0.704234355726074,-0.8912400283813504,77.72923800139762,12.56320134347618,0.2754845559976803,3,-0.35249996185302734,-0.44749975204467773,-0.4649999141693115,-0.7674999237060547,1.399999618530277,2,0.09733939097033173,-1.1199946594442007,15.550000190734865,-1.3846165132230495,15.449999809265135,1.1538466554507871,15.09000015258789,0.09733939097033173 3271,2011-03-03,15.524999618530273,15.579999923706055,15.399999618530273,15.460000038146973,202513.0,0.007462671788246444,1.0571441027569333,12.999618539009004,63.37209022945491,59.25307342021627,-0.4321752723517456,-0.5509870253358322,-0.468018105246232,-1.2325244163596754,6.262152014346306,0.18000030517578125,0.23395988315274252,0.49524960517883265,-0.06836147586045982,1.0588606862181251,0.21344406465918553,0.7770551456984798,-0.9603901937866244,87.772890483992,22.822831858558473,0.2818055405196467,3,-0.4674997329711914,-0.5624995231628418,-0.6324996948242188,-0.8824996948242188,1.3999996185302734,3,0.07858301131595291,11.15390935633904,15.40999984741211,-1.1199946594442007,15.550000190734865,-1.3846165132230495,15.449999809265135,0.07858301131595291 3272,2011-03-04,15.40999984741211,15.600000381469727,15.34000015258789,15.545000076293945,246817.0,-0.007407392846625505,1.1224435777066741,-2.076940006162243,54.01300638900177,59.13269226049612,-0.3027684366486625,-0.39396672735786353,-0.366099643080787,-1.0867965356203158,6.4070561902381264,0.26000022888183594,0.2226696258677041,0.3407498359680172,-0.21258696311165082,0.8940866350476853,0.06408143642818409,0.6174182355078504,-0.8013748011840853,58.870941692033895,-2.672332510169234,0.2766683995398339,3,-0.35249996185302734,-0.44749975204467773,-0.5174999237060547,-0.7674999237060547,1.6800003051757812,4,0.10674889513642172,1.0571441027569333,15.524999618530273,11.15390935633904,15.40999984741211,-1.1199946594442007,15.550000190734865,0.10674889513642172 3273,2011-03-07,15.510000228881836,15.619999885559082,15.154999732971193,15.390000343322756,265064.0,0.006489317486042756,1.7353014599666108,-0.8888865341414695,61.275630283499936,59.39752381694731,-0.3467393663066769,-0.4617210762883488,-0.4774830621124053,-1.1544568293804485,6.647483286595958,0.46500015258788885,0.22098910930344928,0.40525021553039586,-0.16616040248080743,0.9766608335415992,0.11954490652479421,0.6909555245359975,-0.8591201860288109,75.00003845461663,12.932693671630204,0.2857053090056015,3,-0.41750001907348633,-0.5475001335144043,-0.6375002861022949,-0.8675003051757812,0.8999996185302734,0,0.11218567024119297,1.1224435777066741,15.40999984741211,1.0571441027569333,15.524999618530273,11.15390935633904,15.40999984741211,0.11218567024119297 3274,2011-03-08,15.53499984741211,15.595000267028807,15.274999618530273,15.5,204015.0,0.0016118386951227137,3.1290223343383476,0.29166567325497733,60.648154484722056,59.26266755637983,-0.3094351841603462,-0.4603091636647392,-0.5110696895056464,-1.1468821783938754,6.915985786447444,0.3200006484985334,0.20016192611779715,0.3984998226165768,-0.19514261438286518,0.9921422596160188,0.10167860411685581,0.6953210411162978,-0.8435550077990843,85.21737976650728,23.172549442703527,0.2968212184997213,3,-0.44249963760375977,-0.47749996185302734,-0.6649997234344482,-0.8924999237060547,1.0200004577636683,1,0.09752168680586193,1.7353014599666108,15.510000228881836,1.1224435777066741,15.40999984741211,1.0571441027569333,15.524999618530273,0.09752168680586193 3275,2011-03-09,15.475000381469727,15.670000076293945,15.359999656677244,15.539999961853027,199622.0,-0.003862212200303139,-1.1016904222337751,-1.8571389645776566,60.36868992286219,60.471722919910526,-0.18677401740899846,-0.3692284089117912,-0.4619821858925697,-1.0528895906629039,7.191321533439165,0.310000419616701,0.22409074222196068,0.30675034523010325,-0.28804514054134067,0.9015458310015472,0.009352602344382177,0.6041480881158243,-0.7446133369671006,62.136006829414505,-0.17894368829407625,0.2973977428857217,3,-0.38000011444091797,-0.41500043869018555,-0.6862502098083496,-0.8325004577636719,1.125,2,0.10145393577529016,3.1290223343383476,15.53499984741211,1.7353014599666108,15.510000228881836,1.1224435777066741,15.40999984741211,0.10145393577529016 3276,2011-03-10,15.28499984741211,15.375,15.149999618530273,15.369999885559082,229302.0,-0.012277901736605479,3.7368368217637906,1.3077013366198629,53.744497463728834,60.17489643454805,0.12361114680968299,-0.1420101510639178,-0.2908068670415638,-0.8278194553184832,7.27073045533691,0.3250007629394531,0.23841157513540168,0.08849983215332102,-0.4691652943983513,0.6461649587049934,-0.19033273112251514,0.3673323954291572,-0.49823602100200404,25.961559622932178,-35.2750705602259,0.27883256327583594,3,0.07250022888183594,-0.22499990463256836,-0.4712495803833008,-0.6424999237060547,1.2900009155273438,3,0.09977099337612838,-1.1016904222337751,15.475000381469727,3.1290223343383476,15.53499984741211,1.7353014599666108,15.510000228881836,0.09977099337612838 3277,2011-03-11,15.114999771118164,15.19499969482422,14.949999809265135,15.149999618530273,245267.0,-0.011122020149887502,2.919998168945258,0.4117627259365639,54.3429796792934,59.44492610954798,0.3324958382555039,0.052746703832037056,-0.14038368539121393,-0.628811119371349,7.758429619072768,0.33500003814697443,0.24402256548316714,-0.09550023078918457,-0.6284650133398202,0.43746455176145105,-0.3619826220645024,0.17098216048613324,-0.2752417697150289,22.9166528693005,-42.56742351969395,0.2664823912753176,3,0.19500017166137695,-0.05499982833862305,-0.2974996566772461,-0.4724998474121094,1.0699996948242223,4,0.1197485605921702,3.7368368217637906,15.28499984741211,-1.1016904222337751,15.475000381469727,3.1290223343383476,15.53499984741211,0.1197485605921702 3278,2011-03-14,15.05500030517578,15.270000457763672,14.9399995803833,15.079999923706055,267001.0,-0.003969531382794433,-1.5882313342408785,0.7142779291553641,52.723313719623675,58.206716933515736,0.3694207950780939,0.10472656236336952,-0.10750952435840055,-0.5404964755016834,7.415391410279875,0.3300008773803711,0.3045805776188555,-0.14699969291687154,-0.6843948382763294,0.39039545244258633,-0.4156972655966005,0.1216978797628574,-0.16542777927919516,15.753513242346525,-48.34128189823393,0.2686975726797287,3,0.24999952316284357,0.004999637603761542,-0.23000001907348455,-0.4125003814697248,1.3850002288818342,0,0.1351710266463757,2.919998168945258,15.114999771118164,3.7368368217637906,15.28499984741211,-1.1016904222337751,15.475000381469727,0.1351710266463757 3279,2011-03-15,14.770000457763672,14.895000457763672,14.229999542236328,14.699999809265135,536114.0,-0.01893057732547021,3.156247299170007,-2.800068665598407,46.48438562290433,56.33030531056566,0.5946789422631156,0.3904490521047208,0.16051753919617262,-0.23845087947336552,7.563793812424755,0.8250007629394513,0.3061573542858298,-0.4197495460510261,-0.9855136424132702,0.14601455031121802,-0.7026315942321482,-0.13686749786990404,0.8999996185302734,37.50004967051889,-25.689543340701846,0.28288204818112195,3,0.17999935150146484,0.17999935150146484,0.05499982833862305,-0.1275005340576172,2.1649990081787145,1,0.11103583878268553,-1.5882313342408785,15.05500030517578,2.919998168945258,15.114999771118164,3.7368368217637906,15.28499984741211,0.11103583878268553 3280,2011-03-16,14.725000381469727,15.220000267028807,14.720000267028807,14.81999969482422,470040.0,-0.003046721387898965,-8.523851044504672,-1.3571204751978765,52.77161965677861,55.15247524693497,0.5948480481823548,0.42992614984699884,0.19750456055236043,-0.17338008687688955,7.858931529505789,0.5,0.26201577302182955,-0.4472496509552002,-1.0484979024817207,0.1539986005713203,-0.7478737767184604,-0.14662552519193994,0.9161996841430664,43.23149705985241,-24.522738602246257,0.3006241257632607,3,0.22499942779541016,0.22499942779541016,0.09999990463256836,-0.08250045776367188,2.3799991607666016,2,0.12427842962971769,3.156247299170007,14.770000457763672,-1.5882313342408785,15.05500030517578,2.919998168945258,15.114999771118164,0.12427842962971769 3281,2011-03-17,14.94499969482422,15.100000381469727,14.704999923706055,14.704999923706055,326625.0,0.014940530231248417,-2.291673620548522,-2.5263316401308766,46.34759313584661,54.300762663251064,0.31729008671478276,0.2146303526577764,-0.021024287826167054,-0.3708676011547478,7.9573981615224625,0.3950004577636719,0.20143571420056006,-0.2232503414154028,-0.8296656007334473,0.38316491790264173,-0.526457971074425,0.07995728824361947,0.6679763603210436,68.74995415031378,2.4396082325473287,0.3032076296590223,3,0.005000114440916192,0.005000114440916192,-0.21749949455261408,-0.30249977111816584,2.2299995422363263,3,0.11073942592442276,-8.523851044504672,14.725000381469727,3.156247299170007,14.770000457763672,-1.5882313342408785,15.05500030517578,0.11073942592442276 3282,2011-03-18,15.425000190734865,15.484999656677244,15.010000228881836,15.010000228881836,1007141.0,0.032117798977063794,-1.2891540793135297,1.7291681567842017,49.40618470387622,52.98193537662621,-0.1792040661299712,-0.25397640130200294,-0.4910449354407209,-0.8309250824348151,7.739348515120753,0.5399999618530238,0.1606556814771647,0.24125013351440572,-0.3751985248804868,0.8576987919092982,-0.06697419568304142,0.5494744627118529,0.16031633415222046,95.21916649632274,31.222634298754926,0.3082243291974464,3,-0.47500038146972834,-0.47500038146972834,-0.6974999904632586,-0.7825002670288104,1.5899991989135724,4,0.07455433114972299,-2.291673620548522,14.94499969482422,-8.523851044504672,14.725000381469727,3.156247299170007,14.770000457763672,0.07455433114972299 3283,2011-03-21,15.65999984741211,15.729999542236328,15.5,15.515000343322756,404281.0,0.015234985657789357,-1.6285633320799342,0.34939642751269645,52.45535077564838,52.071623853395806,-0.4366020385879654,-0.45396987604307704,-0.7221548737260282,-1.036269498015745,7.155296866235365,0.30499935150146307,0.114543524658826,0.4392498016357429,-0.19898993755341898,1.0774895408249048,0.12012993204116285,0.758369671230323,-1.4300003051757812,95.33335367838541,33.1904237611193,0.31911986959458083,3,-0.6800003051757812,-0.6800003051757812,-0.8687496185302734,-0.9200000762939453,1.2049999237060547,0,0.03352488018172206,-1.2891540793135297,15.425000190734865,-2.291673620548522,14.94499969482422,-8.523851044504672,14.725000381469727,0.03352488018172206 3284,2011-03-22,15.625,15.789999961853027,15.520000457763672,15.69499969482422,296519.0,-0.002234983892282272,1.0769174338847523,-0.48275816709748404,55.03513633756613,51.479006788362916,-0.43303092786185005,-0.3839163136753889,-0.6922960650938474,-0.9751094806013896,7.406407936972056,0.26999950408935547,0.10589720666147606,0.3694999694824226,-0.277703523656184,1.0167034626210292,0.0458982229131184,0.6931017160517268,-1.3650004577636725,84.7926307786289,23.604184990962935,0.3236017465693037,3,-0.6150002479553223,-0.6150002479553223,-0.7425000667572021,-0.5850000381469727,1.4549999237060547,1,0.05216003417968729,-1.6285633320799342,15.65999984741211,-1.2891540793135297,15.425000190734865,-2.291673620548522,14.94499969482422,0.05216003417968729 3285,2011-03-23,15.875,15.949999809265135,15.595000267028807,15.595000267028807,552505.0,0.016000000000000014,-1.5357134342185161,-4.000013623978125,57.70926442674894,51.9195364509207,-0.6932239217283165,-0.5913850797472371,-0.9451216282542738,-1.1980283348366623,7.657960832840562,0.3549995422363281,0.0756464543169919,0.5732499599456791,-0.1130539893871596,1.2595539092785177,0.23009798527925973,0.9164019346120984,-1.5538004409790052,93.97591838079121,34.6568975075368,0.34315197466641945,3,-0.7850003242492676,-0.7850003242492676,-0.9925000667572021,-0.7775001525878906,1.1499996185302734,2,0.06677161990188263,1.0769174338847523,15.625,-1.6285633320799342,15.65999984741211,-1.2891540793135297,15.425000190734865,0.06677161990188263 3286,2011-03-24,16.739999771118164,16.799999237060547,15.829999923706055,15.829999923706055,1315223.0,0.054488174558624536,-1.1318669802264505,3.2500025544871916,72.01987685595532,53.88363613721647,-1.4864424113054522,-1.3574377217091644,-1.7958615261038524,-2.0323186541129417,8.413113910691356,0.9699993133544922,0.06644846356738299,1.3312497615814216,0.46256144453414194,2.1999380786287013,0.8969056030577818,1.7655939201050614,-2.32107219708252,96.64807267108874,35.732689522014375,0.43434415852363945,3,-1.2250003814697266,-1.2250003814697266,-1.8574998378753662,-1.6424999237060547,0.25,3,0.021804048752013916,-1.5357134342185161,15.875,1.0769174338847523,15.625,-1.6285633320799342,15.65999984741211,0.021804048752013916 3287,2011-03-25,16.745000839233402,16.795000076293945,16.459999084472653,16.75,537297.0,0.00029874959280862257,6.052703435260179,-0.005493584181156519,71.11112705097092,55.926726507366155,-1.381155697604429,-1.2986768495459806,-1.7827044094086482,-2.0098620203248245,9.385951217412932,0.3350009918212926,0.06423198345128256,1.253500795364383,0.21412288853248285,2.2928787021962833,0.7338118419484339,1.7731897487803323,-2.135587532155766,95.76935153042837,35.12220442770559,0.5196889534159497,3,-1.2300014495849645,-1.2300014495849645,-1.8837509155273473,-1.6475009918212926,-0.08500099182129262,4,0.025679210288223064,-1.1318669802264505,16.739999771118164,-1.5357134342185161,15.875,1.0769174338847523,15.625,0.025679210288223064 3288,2011-03-28,16.71500015258789,17.0,16.670000076293945,16.745000839233402,375172.0,-0.0017916204922020507,-4.499960263848049,6.00114460130219,70.13652188177821,58.55474164724103,-1.2191251554649174,-1.232223038925568,-1.7351645392967168,-1.9534968766285914,9.710230610090589,0.3299999237060547,0.0964955260742677,1.1602500915527347,-0.013737670499615717,2.334237853605087,0.5732562105265586,1.7472439725789108,-1.9303399711116214,80.7432475971266,22.245533498671733,0.586993881026176,3,-0.8625001907348633,-1.1000003814697266,-1.8737502098083496,-1.6175003051757812,-0.2049999237060547,0,0.017947905134424902,6.052703435260179,16.745000839233402,-1.1318669802264505,16.739999771118164,-1.5357134342185161,15.875,0.017947905134424902 3289,2011-03-29,16.944999694824222,16.979999542236328,16.719999313354492,16.75,279014.0,0.013760068210392662,-1.0392089398177928,-6.499841057917843,73.70966342684055,60.88119095502569,-1.2383851073941337,-1.425437070241225,-1.9476532744353765,-2.1559260411483727,9.709791093013537,0.2649993896484375,0.15213924315983718,1.3204996585845983,-0.007906177710882645,2.648905494880079,0.6562967404368578,1.9847025767323387,-1.9388055314955803,96.08538678797703,36.476173069340945,0.6642029181477408,3,-1.092499732971195,-1.3299999237060582,-2.1037497520446813,-1.847499847412113,-0.3899993896484446,1,-0.004721152265968698,-4.499960263848049,16.71500015258789,6.052703435260179,16.745000839233402,-1.1318669802264505,16.739999771118164,-0.004721152265968698 3290,2011-03-30,16.90999984741211,17.21500015258789,16.819999694824222,16.979999542236328,501565.0,-0.002065497081289669,-2.1600036621094363,-0.358973355765086,77.58913698456232,64.35247360488299,-0.9620146539148564,-1.3410557293650136,-1.8851945172329359,-2.098069586167277,10.762814607091235,0.3950004577636683,0.22476210256529683,1.210499811172486,-0.23143925218417394,2.6524388745291443,0.48953027949415784,1.931469342850816,-1.7044251004163318,77.97832095507886,13.529915727617094,0.7209695316783292,3,-0.7974996566772461,-1.1875,-2.098749876022339,-1.8125,-0.37999916076660156,2,0.010053227547483612,-1.0392089398177928,16.944999694824222,-4.499960263848049,16.71500015258789,6.052703435260179,16.745000839233402,0.010053227547483612 3291,2011-03-31,16.745000839233402,17.045000076293945,16.745000839233402,16.920000076293945,343859.0,-0.009757481352311137,-2.428577656675848,2.4999999999999494,77.72111954929457,67.49857747659615,-0.5753369398316188,-1.1383339281192626,-1.677646411779108,-1.907907620023808,11.4964404312873,0.2999992370605433,0.34555820096376877,0.9845007419586214,-0.5278585603039012,2.496860044221144,0.22832109082736096,1.7406803930898818,-1.2982950435665703,37.74852338583032,-30.633408476334957,0.7561796511312612,3,-0.3875007629394567,-1.0225009918212926,-1.9337508678436315,-1.6475009918212926,0.11999893188476207,3,0.016721335638326007,-2.1600036621094363,16.90999984741211,-1.0392089398177928,16.944999694824222,-4.499960263848049,16.71500015258789,0.016721335638326007 3292,2011-04-01,17.055000305175778,17.079999923706055,16.75,16.825000762939453,354102.0,0.018512956130527503,1.3571525885558584,-1.314288828337881,81.34797587770956,70.70886915460294,-0.7038196521796714,-1.3900434735869567,-1.9443246429024672,-2.18829097069354,12.442973668300889,0.3349990844726527,0.47350257463510204,1.2122501850128131,-0.3957511680053827,2.820251538031009,0.4082495085037152,2.016250861521911,-1.3960991866784198,70.64223394240092,-4.215210047320923,0.8040006765090983,4,-0.6874999999999964,-1.3325004577636683,-2.243750333786007,-1.9575004577636683,-0.3250007629394496,4,-0.003811230307506186,-2.428577656675848,16.745000839233402,-2.1600036621094363,16.90999984741211,-1.0392089398177928,16.944999694824222,-0.003811230307506186 3293,2011-04-04,17.25,17.274999618530273,17.0,17.084999084472653,297683.0,0.011433579087362755,1.5581341707918597,0.7173967127195794,90.00001230548102,74.59385537326014,-0.7258947125765864,-1.5262548492656371,-2.0915544837862043,-2.3538366888442077,14.010152672143095,0.27499961853027344,0.6230616009083256,1.3202498912811276,-0.39655095501126425,3.0370507375735194,0.46184946813493255,2.1786503144273226,-1.4043669974117776,95.4955667056155,15.255327859784217,0.8584004231461959,4,-0.815000057220459,-1.4975004196166992,-2.4487500190734863,-2.1525001525878906,-0.7999992370605469,0,-0.03420290739639942,1.3571525885558584,17.055000305175778,-2.428577656675848,16.745000839233402,-2.1600036621094363,16.90999984741211,-0.03420290739639942 3294,2011-04-05,17.049999237060547,17.254999160766598,16.979999542236328,17.219999313354492,221471.0,-0.011594247126924806,1.2916656732550114,-1.0302977759282157,85.71427734321202,77.70552347508938,-0.33805007569801404,-1.2721588825930255,-1.8435111108802982,-2.1256450939493625,15.640282429991426,0.2749996185302699,0.7393833155898708,1.044499158859253,-0.7316316818587332,2.820629999577239,0.1564337385002581,1.932564579218246,-1.004254908240437,57.54700005758019,-26.243779413642244,0.8880654203589932,4,-0.4974994659423828,-1.297499656677246,-2.1299993991851807,-1.9524993896484375,-0.8049983978271449,1,-0.031671497498073076,1.5581341707918597,17.25,1.3571525885558584,17.055000305175778,-2.428577656675848,16.745000839233402,-0.031671497498073076 3295,2011-04-06,17.045000076293945,17.114999771118164,16.899999618530273,17.065000534057614,210723.0,-0.00029320592318471395,2.583367771879073,0.11764969875122729,84.53949122713446,79.09659173855373,-0.1672177577134164,-1.2053051367512069,-1.8000142144961817,-2.0850925959007824,17.08121964264256,0.21500015258789062,0.8417158950115997,0.9610000133514411,-0.8547456789991017,2.776745705701984,0.053127167176167944,1.8688728595267126,-0.8271600069144114,56.60376000460615,-27.887922058750526,0.9078728461752719,4,-0.17750072479248047,-1.2925004959106445,-2.0350000858306885,-1.947500228881836,-0.8250007629394531,2,-0.028747419708120447,1.2916656732550114,17.049999237060547,1.5581341707918597,17.25,1.3571525885558584,17.055000305175778,-0.028747419708120447 3296,2011-04-07,16.809999465942386,17.049999237060547,16.729999542236328,17.014999389648438,240193.0,-0.013787070067450169,1.3272737361196845,10.249761586879385,74.77638121598804,79.50384220133341,0.08801191741026315,-0.8961431974892253,-1.525873825010887,-1.8162627437607348,18.514687330323426,0.31999969482421875,0.946081646407503,0.6497494220733664,-1.1527530248795266,2.4522518690262576,-0.2515018014030801,1.5510006455498129,-0.4441570596817499,14.678883028799863,-65.6280040818996,0.9012512234764458,4,0.162500381469723,-1.0574998855590856,-1.7999994754791295,-1.712499618530277,-0.9049997329711932,3,-0.01665667984488428,2.583367771879073,17.045000076293945,1.2916656732550114,17.049999237060547,1.5581341707918597,17.25,-0.01665667984488428 3297,2011-04-08,16.924999237060547,17.069999694824222,16.774999618530273,16.885000228881836,229552.0,0.006841152574166065,-1.2692293584712153,-0.19511718568278794,73.64485514841672,79.89365700873769,0.0013745823588600103,-0.9155293472674444,-1.5992681455594209,-1.8977783221378939,19.554055489068965,0.29500007629394887,1.0372516290131646,0.6742492198944099,-1.0886019324932406,2.4371003722820603,-0.2071763562994171,1.5556747960882351,-0.431874821082161,35.779755509437,-40.86553266002209,0.8814255761938256,4,0.07250022888183594,-1.172499656677246,-1.91499924659729,-1.8274993896484375,-1.039999008178711,4,-0.0035450203041074158,1.3272737361196845,16.809999465942386,2.583367771879073,17.045000076293945,1.2916656732550114,17.049999237060547,-0.0035450203041074158 3298,2011-04-11,17.09000015258789,17.135000228881836,16.870000839233402,16.934999465942386,252121.0,0.00974894670399995,1.163252913562341,3.875113251633119,76.1140818752261,80.16081461411387,-0.11715908040691758,-0.9699880180753624,-1.7155363444735716,-2.034222812767979,20.901005591168975,0.26499938964843395,1.012454712482409,0.7375001430511468,-0.9687590510639374,2.443759337166231,-0.11562945400639535,1.5906297401086888,-0.4874132082522422,68.57159465360753,-6.752165882845304,0.8531295970575417,4,-0.08750057220458984,-1.3375005722045898,-2.080000162124634,-1.9925003051757812,-0.7849998474121129,0,-0.02106498578919258,-1.2692293584712153,16.924999237060547,1.3272737361196845,16.809999465942386,2.583367771879073,17.045000076293945,-0.02106498578919258 3299,2011-04-12,16.40999984741211,17.069999694824222,16.270000457763672,17.0,486182.0,-0.0397893679990875,1.1917801060799926,-3.8064357349413287,58.26892962091232,78.01412490704165,0.5352588684169568,-0.16951451596271028,-1.0028880251875592,-1.3285319803490552,20.25932346387345,0.8199996948242188,0.9763346329476619,-0.024500131607055664,-1.5595841223300724,1.5105838591159628,-0.792042126968564,0.7430418637544527,0.8649997711181641,16.184904819970498,-54.43398131097172,0.7675419953615091,4,0.3625001907348633,-0.6575002670288086,-1.3824996948242188,-1.3524999618530273,-0.020000457763671875,1,0.0024375939000176317,1.163252913562341,17.09000015258789,-1.2692293584712153,16.924999237060547,1.3272737361196845,16.809999465942386,0.0024375939000176317 3300,2011-04-13,16.555000305175778,16.65999984741211,16.450000762939453,16.46500015258789,335645.0,0.008836103541252305,-2.5000158947134183,-0.15254259205378767,46.322080108601185,74.52534274696458,0.37392864035703255,-0.17959437260117284,-1.109336259273796,-1.4408300817747985,20.43259718212184,0.25,0.9483588492996233,0.029000329971310634,-1.2783054609204534,1.3363061208630729,-0.6246525654745696,0.6826532254171926,0.6998993301391643,32.94796795653408,-32.95826484499262,0.6536528954458813,4,0.21749973297119496,-0.8025007247924769,-1.4800002574920619,-1.5025000572204554,-0.9650001525878871,2,-0.018725427981143405,1.1917801060799926,16.40999984741211,1.163252913562341,17.09000015258789,-1.2692293584712153,16.924999237060547,-0.018725427981143405 3301,2011-04-14,16.600000381469727,16.680000305175778,16.360000610351562,16.530000686645508,313890.0,0.0027182165789438884,1.7826115801171498,0.777773068282996,47.16241799521626,70.72694742668756,0.34218122846971966,-0.09934198655682991,-1.1122096990957608,-1.4558872295427907,20.50510824451389,0.3199996948242152,0.8842642145940296,-0.00874962806701518,-1.0835267512733004,1.06602749513927,-0.546138189670156,0.5286389335361257,0.6352012702941892,38.150290291923646,-22.987933431768163,0.5373885616031423,4,0.1724996566772461,-0.8475008010864258,-1.5225002765655518,-1.5475001335144043,-0.7650003433227539,3,-0.02289163008329942,-2.5000158947134183,16.555000305175778,1.1917801060799926,16.40999984741211,1.163252913562341,17.09000015258789,-0.02289163008329942 3302,2011-04-15,16.575000762939453,16.700000762939453,16.430000305175778,16.594999313354492,222643.0,-0.0015060010816734248,1.3478152703028,-0.2856948228882834,47.254913107154124,65.97749196020679,0.32624020056198333,0.01710733622390137,-1.0466008332025094,-1.4017441031478377,21.520731304903233,0.2700004577636754,0.808923456684969,-0.09124927520752024,-1.0112828179627265,0.828784267547686,-0.5512660465851233,0.36876749617008286,0.6408968649444589,35.26016021732755,-22.43160599079809,0.4600167713776035,4,0.1874990463256836,-0.8225011825561523,-1.36625075340271,-1.5225005149841309,-0.6200008392333984,4,-0.04042238305450552,1.7826115801171498,16.600000381469727,-2.5000158947134183,16.555000305175778,1.1917801060799926,16.40999984741211,-0.04042238305450552 3303,2011-04-18,16.184999465942386,16.739999771118164,16.040000915527347,16.600000381469727,269553.0,-0.023529488931854692,1.0143860804654379,20.75154983309472,35.977860687588304,60.45122344291527,0.6138354713422274,0.4726921150184715,-0.6254876989136839,-0.9827350477058925,22.59068679729837,0.6999988555908168,0.7324540091078369,-0.5075005531310985,-1.331607675185051,0.31660656892285566,-0.9195541141580748,-0.09544699210412233,1.0119802185391222,14.077545850493319,-37.15664555535906,0.41205356102697704,4,0.4025011062622035,-0.4324998855590856,-0.9999995231628453,-1.132499217987064,-0.3799991607666069,0,-0.018535634659230582,1.3478152703028,16.575000762939453,1.7826115801171498,16.600000381469727,-2.5000158947134183,16.555000305175778,-0.018535634659230582 3304,2011-04-19,16.440000534057614,16.475000381469727,16.194999694824222,16.209999084472653,242202.0,0.015755395522367488,-1.153849539669239,-0.5542191377884044,41.97953995827259,55.72233996859728,0.2941382622687847,0.2971125830579915,-0.8489961100213304,-1.2037576041857534,23.593854881729367,0.2900009155273402,0.6105208393791663,-0.29324951171875213,-0.960839523253707,0.37434049981620277,-0.6270445174862296,0.04054549404872532,0.7106999996657279,57.14289606840236,8.907828411765472,0.3337950057674773,4,0.1475000381469762,-0.6875009536743129,-1.2575006484985316,-1.3875002861022914,-0.31999969482421164,1,-0.008211692487610667,1.0143860804654379,16.184999465942386,1.3478152703028,16.575000762939453,1.7826115801171498,16.600000381469727,-0.008211692487610667 3305,2011-04-20,16.934999465942386,16.969999313354492,16.520000457763672,16.629999160766598,424614.0,0.03010942310246989,1.399993896484375,1.3260799256968308,52.914087457143204,53.29319621761453,-0.2437366990540788,-0.12058455357372466,-1.3041668856474633,-1.660995825464358,24.320888136335146,0.5299987792968786,0.4479295594024073,0.14874944686890146,-0.3872970467358279,0.6847959404736308,-0.11927379993346321,0.4167726936712661,0.17127308305311573,96.2365690635726,44.74692698430704,0.2680232468023638,4,-0.3474988937377965,-0.9449996948242223,-1.9849996566772496,-1.882499217987064,-0.7250003814697337,2,-0.03218187738298939,-1.153849539669239,16.440000534057614,1.0143860804654379,16.184999465942386,1.3478152703028,16.575000762939453,-0.03218187738298939 3306,2011-04-21,17.104999542236328,17.229999542236328,16.930000305175778,17.0,275269.0,0.010038386870683036,-1.448984040482636,0.3442604497586032,50.80126911931929,50.755019992159255,-0.4106775017735558,-0.27598774081970134,-1.4276736727974075,-1.8016830876194128,23.842761381456345,0.2999992370605504,0.3059178759116783,0.300499534606935,-0.2534705742461689,0.854469643460039,0.023514480180384822,0.5774845890334852,-1.0649986267089808,89.4957861971912,38.75874540395597,0.2769850544265518,4,-0.4699993133544922,-1.114999771118164,-2.1549997329711914,-2.052499294281006,-0.6499996185302734,3,-0.08857056008142783,1.399993896484375,16.934999465942386,-1.153849539669239,16.440000534057614,1.0143860804654379,16.184999465942386,-0.08857056008142783 3307,2011-04-26,17.174999237060547,17.219999313354492,17.014999389648438,17.059999465942386,265176.0,0.0040923529200553865,1.0,1.0952406902815284,48.74790160000611,47.71433329491259,-0.4933682884026105,-0.32898872428851433,-1.4531154385505491,-1.8465353192487246,23.338796062627512,0.2049999237060547,0.17324221985447963,0.34899930953979563,-0.22814033132083011,0.9261389504004214,0.060429489109484535,0.6375691299701067,-1.1111983489990216,95.37812028171089,48.22477802693316,0.2885698204303121,4,-0.5399990081787109,-1.0324993133544922,-2.22499942779541,-2.232499122619629,-0.29500007629394887,1,-0.0780203352802542,-1.448984040482636,17.104999542236328,1.399993896484375,16.934999465942386,-1.153849539669239,16.440000534057614,-0.0780203352802542 3308,2011-04-27,17.014999389648438,17.200000762939453,16.889999389648438,16.979999542236328,336833.0,-0.009315857613947265,-1.8837316584162807,0.3043471049707357,49.40778636675807,46.72976182222879,-0.38568501679487355,-0.1532168193560537,-1.2620709865970419,-1.6638194940408475,22.394407555764932,0.3100013732910156,0.09381617730353042,0.1739995002746575,-0.4065770105793156,0.7545760111286306,-0.11628875515232906,0.46428775570164404,-0.9278745285034162,79.22703533479034,32.00917966444288,0.2902882554269863,4,-0.37999916076660156,-0.6274995803833008,-2.064999580383301,-2.0724992752075195,-0.4099998474121094,2,-0.062297943224568275,1.0,17.174999237060547,-1.448984040482636,17.104999542236328,1.399993896484375,16.934999465942386,-0.062297943224568275 3309,2011-04-28,16.864999771118164,17.190000534057614,16.754999160766598,17.120000839233402,259461.0,-0.008815728704729242,1.2025360464330603,-7.285776566757595,47.09677141489477,46.81583863403918,-0.18367122678798609,-0.010032253288223103,-1.0753597350428077,-1.4924640287690707,21.27456350025873,0.4350013732910156,0.005748256589331646,0.0279998779296875,-0.5506588595947228,0.6066586154540978,-0.26132949083251944,0.31732924669189444,-0.7550174163513184,48.59151524269028,2.4551246579514725,0.28932936876220555,4,-0.22999954223632812,-0.4674997329711914,-1.885000228881836,-1.8924999237060547,-0.38500022888183594,3,-0.06285202966665115,-1.8837316584162807,17.014999389648438,1.0,17.174999237060547,-1.448984040482636,17.104999542236328,-0.06285202966665115 3310,2011-04-29,17.079999923706055,17.084999084472653,16.700000762939453,16.889999389648438,203183.0,0.012748304506714936,2.850005245238855,-0.7450970125809581,54.38312170858698,47.61813904663594,-0.3535478815640225,-0.2230808861899547,-1.2523272777526824,-1.68959113324674,19.70771800881058,0.3849983215331996,-0.10737207028781626,0.23450002670288228,-0.35359112433378925,0.8225911777395538,-0.059545548815453486,0.528545602221218,-0.9476172251898198,71.69811999769678,20.691012721659632,0.29404557551833593,4,-0.44499969482421875,-0.6449999809265137,-2.070000171661377,-2.0774998664855957,-0.7000007629394567,4,-0.056206035641734986,1.2025360464330603,16.864999771118164,-1.8837316584162807,17.014999389648438,1.0,17.174999237060547,-0.056206035641734986 3311,2011-05-02,17.024999618530273,17.174999237060547,16.950000762939453,17.100000381469727,159229.0,-0.0032201583970409287,1.0,-0.3947397480299152,51.65563415818729,48.10710805230629,-0.2591767472022042,-0.1539197753744439,-1.1575374188197287,-1.6139820616949159,18.345246029973055,0.22499847412109375,-0.11528844488291767,0.16549978256225728,-0.42584005788067003,0.7568396230051846,-0.13017013765920638,0.46116970278372094,-0.8706645831396358,62.499954150145435,9.171499219519497,0.29566992022146443,5,-0.3899993896484375,-0.4724998474121094,-1.934999942779541,-1.9424996376037598,-0.5900001525878871,0,-0.047870810708891987,2.850005245238855,17.079999923706055,1.2025360464330603,16.864999771118164,-1.8837316584162807,17.014999389648438,-0.047870810708891987 3312,2011-05-03,16.989999771118164,17.079999923706055,16.870000839233402,16.985000610351562,265424.0,-0.0020557913771707126,1.2702669264791921,-0.06665479884034382,48.269890370401654,49.47288912817444,-0.17781804383466948,-0.1307425257514936,-1.0852357623497628,-1.5603636396357103,16.77869882340257,0.2099990844726527,-0.08763665271052545,0.13374996185302734,-0.45376789971535203,0.7212678234214067,-0.16000896893116234,0.42750889263721703,-0.814151445590614,57.99980163574219,6.326882770046971,0.2937589307841888,5,-0.2775001525878906,-0.33249950408935547,-1.4750003814697266,-1.4825000762939453,-0.9899997711181641,1,-0.03148910268507321,1.0,17.024999618530273,2.850005245238855,17.079999923706055,1.2025360464330603,16.864999771118164,-0.03148910268507321 3313,2011-05-04,16.65999984741211,17.069999694824222,16.569999694824222,16.995000839233402,202369.0,-0.01942318588297054,1.0618611839750522,-67.01144601297285,54.921258068682555,50.91085780710887,0.2532817444422406,0.16104667283409313,-0.7147131902580632,-1.211878349557276,14.899168240064714,0.5,-0.07147583604281138,-0.1667499542236328,-0.7297609767790654,0.39626106833179975,-0.4482554655013473,0.11475555705408169,-0.4630684975503847,14.516133994136043,-39.92543576490638,0.2815055112777156,5,0.21500015258789062,-0.0024995803833007812,-1.1450004577636719,-1.1525001525878906,-0.5650005340576172,2,0.013205241018574343,1.2702669264791921,16.989999771118164,1.0,17.024999618530273,2.850005245238855,17.079999923706055,0.013205241018574343 3314,2011-05-05,16.510000228881836,16.885000228881836,16.364999771118164,16.670000076293945,249901.0,-0.009003578625696895,-1.3111092273131861,0.47761007077096007,49.11591208359664,50.48883832115925,0.46293790024341064,0.2830276202458748,-0.525420829377758,-1.0509438016243422,13.14733954568195,0.5200004577636719,-0.05582388600345212,-0.2897496223449707,-0.8594349906696728,0.27993574597973137,-0.57459230650732,-0.004906938182621445,-0.29240751517262,17.90130288480784,-37.63731155531533,0.2848426841623507,5,0.28749942779541016,0.14750003814697266,-0.7762503623962402,-0.9025001525878906,-0.7399997711181641,3,0.005754046761810683,1.0618611839750522,16.65999984741211,1.2702669264791921,16.989999771118164,1.0,17.024999618530273,0.005754046761810683 3315,2011-05-06,16.555000305175778,16.645000457763672,16.309999465942386,16.5,253588.0,0.002725625419145672,1.8510648659177673,-0.3437522351762885,49.115912083596506,50.30157642830117,0.4004812148865291,0.21021353394644038,-0.5304398697098058,-1.0835984037373763,11.599252247004681,0.3350009918212855,0.032953254515508235,-0.22024955749511932,-0.7876668676418781,0.34716775265163946,-0.5039582125684987,0.06345909757826007,-0.31715945489601793,28.32380393773813,-28.199241487947813,0.28370865507337906,5,0.2099990844726598,0.1024999618530309,-0.821250438690182,-0.9475002288818324,-0.845000267028805,4,-0.004530399369186422,-1.3111092273131861,16.510000228881836,1.0618611839750522,16.65999984741211,1.2702669264791921,16.989999771118164,-0.004530399369186422 3316,2011-05-09,16.530000686645508,16.635000228881836,16.385000228881836,16.475000381469727,154276.0,-0.0015100947187813851,-1.127654048438413,1.0000000000000646,49.11591208359657,50.34246648203344,0.3747485623961566,0.2246802744172065,-0.45364213667936326,-1.045155653358389,10.49766442370672,0.25,0.09011368539413311,-0.23124923706054545,-0.8087832097957275,0.3462847356746366,-0.5200162234281365,0.05751774930704556,-0.2723166625266167,28.571570118552465,-29.375335575793763,0.2887669863675916,5,0.22499942779541016,0.12749958038330078,-0.6125006675720215,-0.8150005340576172,-0.560000419616701,0,-0.009074502096064307,1.8510648659177673,16.555000305175778,-1.3111092273131861,16.510000228881836,1.0618611839750522,16.65999984741211,-0.009074502096064307 3317,2011-05-10,16.864999771118164,16.950000762939453,16.5,16.545000076293945,228434.0,0.02026612647047865,-1.1951264898259195,5.818143986683313,63.65463631656192,51.92544980978942,-0.009888186320019088,-0.12126142924658723,-0.747678997069265,-1.367501201734484,8.981023983830443,0.4500007629394531,0.07940978313211744,0.10674982070922923,-0.4678184423450773,0.6813180837635358,-0.18053431081792226,0.3940339522363807,-0.5878694366369253,73.02633395154787,9.136564509015145,0.28728413152715276,5,-0.11499977111816406,-0.20749950408935547,-0.8249998092651367,-1.1499996185302734,-1.1649999618530291,1,-0.02549660901342954,-1.127654048438413,16.530000686645508,1.8510648659177673,16.555000305175778,-1.3111092273131861,16.510000228881836,-0.02549660901342954 3318,2011-05-11,16.729999542236328,17.0,16.65999984741211,16.850000381469727,175233.0,-0.008004757231780624,-1.6153834867769505,-0.37500298023508094,56.118130216544785,52.927823009972755,0.08988580506058241,-0.015404176924665336,-0.5840463467614363,-1.223138574233655,7.211946521661165,0.3400001525878906,0.05974894503529882,-0.010250377655030007,-0.5632081925992338,0.5427074372891738,-0.2867292851271337,0.2662285298170737,-0.4338118235999886,60.86952916167926,-3.7136568940990102,0.27647890747210213,5,0.012499809265136719,-0.07249927520751953,-0.6849994659423828,-1.0149993896484375,-1.3399991989135724,2,-0.04363416390977071,-1.1951264898259195,16.864999771118164,-1.127654048438413,16.530000686645508,1.8510648659177673,16.555000305175778,-0.04363416390977071 3319,2011-05-12,16.450000762939453,16.639999389648438,16.379999160766598,16.549999237060547,244998.0,-0.01673632916665624,-1.1666534212826485,0.8333147897957561,38.747113526794394,51.190488767551365,0.34064915980092536,0.28221429810280796,-0.28130222222070245,-0.938424130995525,7.315654053934304,0.3500003814697301,0.032392249135838824,-0.2922492027282715,-0.8404463624856895,0.2559479570291465,-0.5663477826069787,-0.018150622849564257,-0.13513680783111326,20.290027338642165,-38.624912585143406,0.27409857987870817,5,0.2924985885620117,0.19749927520751953,-0.3562510013580322,-0.7050008773803711,-1.04500102996826,3,-0.021580634232233664,-1.6153834867769505,16.729999542236328,-1.1951264898259195,16.864999771118164,-1.127654048438413,16.530000686645508,-0.021580634232233664 3320,2011-05-13,16.245000839233402,16.549999237060547,16.225000381469727,16.475000381469727,178478.0,-0.012462000863118439,-1.407394848754574,2.3000305180437577,30.36529700249696,48.82489575025244,0.46348928273835455,0.4878092886940344,-0.05095679052667279,-0.7338445207327169,7.551012262288595,0.3249988555908203,0.005528115044221238,-0.4817491531372049,-1.068418588129095,0.10492028185468527,-0.77508387063315,-0.18841443564125981,0.9849987030029261,2.5807054978433075,-50.298648227330965,0.29333471749594553,5,0.40749931335448863,0.38999938964843395,-0.09250116348266957,-0.4925012588501012,-1.0800008773803746,4,-0.029239788053599503,-1.1666534212826485,16.450000762939453,-1.6153834867769505,16.729999542236328,-1.1951264898259195,16.864999771118164,-0.029239788053599503 3321,2011-05-16,16.219999313354492,16.344999313354492,15.949999809265135,16.209999084472653,223120.0,-0.0015390289065746465,2.038455048967479,-0.043479342543926686,27.738914473362385,46.543676206136965,0.4048693241216128,0.5089779725254076,-0.004085060653082451,-0.7121273745564523,8.237889283026112,0.39499950408935725,-0.004912383828912681,-0.487750625610353,-1.1149198077733793,0.13941855655267332,-0.8013352166918679,-0.17416603452883805,0.9899002456665045,25.7142338136522,-20.889217770524915,0.31358459108151376,5,0.29000043869018555,0.37000036239624023,0.09000015258789062,-0.4674997329711914,-0.6799993515014648,0,-0.03144262002450393,-1.407394848754574,16.245000839233402,-1.1666534212826485,16.450000762939453,-1.6153834867769505,16.729999542236328,-0.03144262002450393 3322,2011-05-17,15.904999732971193,16.219999313354492,15.850000381469727,16.155000686645508,197852.0,-0.019420443509140517,-1.055551581908781,-24.999523173746425,25.869554671079513,43.31570916195884,0.6143854430768076,0.8128862111327155,0.333282670856919,-0.3961298688274635,8.983088227525442,0.3699989318847656,-0.07175845839813277,-0.7692501544952375,-1.4907560504467785,-0.04774425854369646,-1.1300031024710098,-0.4084972065194652,1.254503836059568,4.782553890909727,-36.137123841437216,0.3607529479757707,5,0.5200004577636701,0.6350002288818342,0.4574999809265119,-0.1525001525878924,-0.48499965667724787,1,0.004086798814769255,2.038455048967479,16.219999313354492,-1.407394848754574,16.245000839233402,-1.1666534212826485,16.450000762939453,0.004086798814769255 3323,2011-05-18,15.885000228881836,16.049999237060547,15.800000190734865,16.010000228881836,198265.0,-0.0012574350471630247,1.439038686987087,0.49999809265864664,27.41934633261367,40.90497963407186,0.5731646436260647,0.8529914677986916,0.3726553085011943,-0.374839416543292,9.561109165071441,0.24999904632568182,-0.13161533588258578,-0.774249696731566,-1.5490855260655607,0.0005861326024305669,-1.1616676113985633,-0.3868317820645686,1.1959331488952643,10.119061810643053,-28.59792610448313,0.38741791466699815,5,0.5149998664855957,0.6299996376037598,0.48999929428100586,-0.13250064849853516,-0.8299999237060565,2,-0.01164623336173054,-1.055551581908781,15.904999732971193,2.038455048967479,16.219999313354492,-1.407394848754574,16.245000839233402,-0.01164623336173054 3324,2011-05-19,16.305000305175778,16.370000839233402,15.854999542236328,15.975000381469727,314221.0,0.026440042193408564,1.2391312460349848,-2.639999389648409,33.684205454137924,39.19034556413201,0.13525026935730367,0.4451837449467497,-0.02349770033946541,-0.7897359504765671,9.82539903193384,0.5150012969970739,-0.17263432268547518,-0.3474996089935338,-1.132660861796026,0.43766164380895844,-0.7400802353947782,0.04508101740771053,0.6734584176379421,67.33343421101097,31.433885284797114,0.39258062640124597,5,0.09499979019165394,0.209999561309818,0.07249927520752308,-0.5525007247924769,-1.164999961853022,3,-0.05611775189986157,1.439038686987087,15.885000228881836,-1.055551581908781,15.904999732971193,2.038455048967479,16.219999313354492,-0.05611775189986157 3325,2011-05-20,16.389999389648438,16.850000381469727,16.120000839233402,16.370000839233402,500812.0,0.005213068560671941,-1.8076983739807824,0.06060168193508222,36.79831486916996,37.82172365141794,0.027250051438539202,0.3344063243825701,-0.0812360876502396,-0.8698039377996309,9.82774641507226,0.7299995422363246,-0.21286472571350146,-0.23525052070617747,-1.0169518623490887,0.546450820936732,-0.6261011915276313,0.1556001501152764,0.4941826505989724,56.19038968942005,22.678424148717745,0.39085067082145486,5,0.01000070571899414,0.1250004768371582,-0.12749958038330078,-0.6374998092651367,-1.2249994277954102,4,-0.0600976017912086,1.2391312460349848,16.305000305175778,1.439038686987087,15.885000228881836,-1.055551581908781,15.904999732971193,-0.0600976017912086 3326,2011-05-23,15.59000015258789,16.200000762939453,15.479999542236328,16.139999389648438,371534.0,-0.048810205421106256,1.1492510120304946,-27.501955174063063,27.917961047923797,33.85098195490259,0.7597876168490245,1.0699426250358712,0.7434150642894721,-0.07218991515454398,9.60619877150112,0.9099998474121094,-0.24645003233938212,-0.959499788284301,-1.8336118953764071,-0.08538768119219498,-1.3965558418303559,-0.5224437347382462,1.260000228881836,8.029236712958129,-21.460473464171237,0.43705605354605315,5,0.6499996185302734,0.7649993896484375,0.6724996566772461,0.16249942779541016,-0.3699998855590838,0,-0.027261076752735924,-1.8076983739807824,16.389999389648438,1.2391312460349848,16.305000305175778,1.439038686987087,15.885000228881836,-0.027261076752735924 3327,2011-05-24,15.835000038146973,15.880000114440918,15.619999885559082,15.630000114440918,265787.0,0.015715194558122647,-1.3111092273131861,-0.3727276510448817,36.628835993474794,31.685504819005928,0.3948388566681018,0.7582836824870647,0.5319027318136804,-0.31737622266035714,9.372678417978111,0.28999996185302734,-0.2814723376410093,-0.6474999427795396,-1.5251550403268936,0.23015515476781623,-1.0863274915532166,-0.20867239400586257,1.015000343322754,25.912429083568274,-5.24532245763692,0.43882754877367774,5,0.3299999237060547,0.5199995040893555,0.42749977111816406,-0.08250045776367188,-0.08500003814697266,1,-0.01862962270813273,1.1492510120304946,15.59000015258789,-1.8076983739807824,16.389999389648438,1.2391312460349848,16.305000305175778,-0.01862962270813273 3328,2011-05-25,15.954999923706055,15.979999542236328,15.6899995803833,15.75,233137.0,0.007578142423113388,1.2745169904183464,1.0,40.91651484861688,31.926549410319538,0.1713651592928045,0.584781627004574,0.4494095073428994,-0.4400600559771437,9.378681115586831,0.28999996185302734,-0.3155803368835812,-0.4745000839233384,-1.344750317795011,0.395750149948336,-0.9096252008591748,-0.03937496698750209,0.758000373840332,34.67153945215969,1.7610543666787706,0.4351251169358372,5,0.21000003814697266,0.39999961853027344,0.30249977111816406,-0.2025003433227539,0.1650009155273473,2,-0.0335317988072944,-1.3111092273131861,15.835000038146973,1.1492510120304946,15.59000015258789,-1.8076983739807824,16.389999389648438,-0.0335317988072944 3329,2011-05-26,15.80500030517578,16.145000457763672,15.760000228881836,16.0,197399.0,-0.0094014176902254,-1.7017574386636507,-0.9512183775435288,38.13289649361282,32.789616020443525,0.24613326370505995,0.686493917641096,0.645133886985013,-0.28669815724213343,9.60184028912332,0.38500022888183594,-0.43009445913319766,-0.5714997291564945,-1.4590158812830314,0.3160164229700424,-1.015257805219763,-0.12774165309322605,0.7846999168396014,23.72266889422562,-9.364494484046794,0.4437580760632686,5,0.35999965667724787,0.5499992370605487,0.36499977111816584,-0.05250072479247869,0.4349994659423846,3,-0.047453336635140175,1.2745169904183464,15.954999923706055,-1.3111092273131861,15.835000038146973,1.1492510120304946,15.59000015258789,-0.047453336635140175 3330,2011-05-27,16.120000839233402,16.190000534057614,15.895000457763672,15.920000076293945,283845.0,0.019930435177180517,-1.360000610351534,-1.025646543292,44.05796796978321,34.6028441867125,-0.09885931018357752,0.31187505646115454,0.3819119021972597,-0.5916005785906755,9.943654122541128,0.38500022888183416,-0.5114592775925395,-0.2084992408752413,-1.0377415331909958,0.6207430514405132,-0.6231203870331186,0.20612190528263596,0.3587293148040729,88.88891832323196,52.94904519038904,0.41462114615787765,5,0.044999122619625354,0.23499870300292613,0.04999923706054332,-0.3675012588501012,0.1700000762939453,4,-0.06079407226366196,-1.7017574386636507,15.80500030517578,1.2745169904183464,15.954999923706055,-1.3111092273131861,15.835000038146973,-0.06079407226366196 3331,2011-05-30,16.209999084472653,16.25,16.135000228881836,16.200000762939453,113864.0,0.005583017404081625,1.5555461365659307,0.04999141696387538,39.78156814598936,36.148623461702485,-0.2128038653471247,0.16621006832365381,0.3387132347144828,-0.6673620959254443,10.031065491492004,0.129999160766598,-0.5268767489186459,-0.07775096893310973,-0.8402983324185946,0.6847963945523752,-0.45902465067585396,0.3035227128096327,0.16885800838470644,93.6506494823663,59.82420344876482,0.38127368174274257,5,-0.044999122619625354,0.14500045776367543,0.07875108718872426,-0.4574995040893519,-0.17499923706054332,0,-0.06446632829366516,-1.360000610351534,16.120000839233402,-1.7017574386636507,15.80500030517578,1.2745169904183464,15.954999923706055,-0.06446632829366516 3332,2011-05-31,16.454999923706055,16.5,16.25,16.344999313354492,275988.0,0.015114179708257014,1.4999904632932155,11.001907668832601,45.85218867753003,38.19671705558208,-0.4152506353629981,-0.12746171612169377,0.12884959219310588,-0.8951199594314332,10.407055624844597,0.2900009155273473,-0.4989190337658229,0.19399986267089986,-0.49920465619787535,0.8872043815396768,-0.15260239676348775,0.5406021221052875,-0.9750003814697266,94.44443790347172,61.39338489135871,0.34660225943438844,5,-0.28999996185302734,-0.10500049591064453,-0.1424999237060547,-0.7025003433227539,-0.5550003051757812,1,-0.07505315481029162,1.5555461365659307,16.209999084472653,-1.360000610351534,16.120000839233402,-1.7017574386636507,15.80500030517578,-0.07505315481029162 3333,2011-06-01,16.879999160766598,17.075000762939453,16.700000762939453,16.84000015258789,724654.0,0.025827969555214825,-1.3437662051248427,0.3636253294492672,56.21385474921922,40.70001142170223,-0.7646808161399186,-0.5640533940968666,-0.26292536739967076,-1.3047006142176762,11.023517875423344,0.6200008392333984,-0.45126773417977617,0.6079991340637179,-0.11806719170187918,1.3340654598293167,0.24496597118091756,0.9710322969465164,-1.3795996093749956,85.17098684582656,48.41940947804312,0.36303316288279913,6,-0.6024990081787074,-0.5399990081787074,-0.4912490844726527,-1.1274995803832972,-1.009999275207516,2,-0.06694308157271733,1.4999904632932155,16.454999923706055,1.5555461365659307,16.209999084472653,-1.360000610351534,16.120000839233402,-0.06694308157271733 3334,2011-06-02,16.604999542236328,16.854999542236328,16.579999923706055,16.694999694824222,219922.0,-0.016291447405367143,-2.92858310626703,-2.25005960612303,55.0991362890959,42.73343602391623,-0.4946710359471993,-0.29678823602291615,0.04391634395253874,-1.0200361277509469,11.08944984832853,0.2999992370605433,-0.3728913114465513,0.3282495498657241,-0.4055741500761023,1.0620732498075505,-0.038662300105190894,0.6951613998366373,-1.041615942382812,60.16939837713768,18.30662278617166,0.3669118499709134,6,-0.3274993896484375,-0.26999950408935547,-0.0937495231628418,-0.8524999618530273,-1.1049995422363281,3,-0.02920799255484996,-1.3437662051248427,16.879999160766598,1.4999904632932155,16.454999923706055,1.5555461365659307,16.209999084472653,-0.02920799255484996 3335,2011-06-03,16.479999542236328,16.739999771118164,16.299999237060547,16.670000076293945,257371.0,-0.007527853263834872,1.6666705198971188,2.111113465858434,53.581274961734756,45.584915347673004,-0.397347253006874,-0.1872980715322221,0.19190296055398903,-0.8862395065535686,10.800902845169839,0.4400005340576172,-0.2984920847515511,0.20699958801269602,-0.5215848642759937,0.9355840403013858,-0.15729263813165062,0.5712918141570409,-0.8561512558593751,36.70203376005162,-6.9058577552874425,0.3642922261443453,6,-0.13249921798706055,-0.15250015258789062,0.03625059127807617,-0.7274999618530273,-1.554999351501463,4,-0.014563093312173536,-2.92858310626703,16.604999542236328,-1.3437662051248427,16.879999160766598,1.4999904632932155,16.454999923706055,-0.014563093312173536 3336,2011-06-06,16.379999160766598,16.575000762939453,16.254999160766598,16.450000762939453,200196.0,-0.006067984481033517,1.0000000000000222,0.36842844953071185,56.954611474320636,47.84333484554476,-0.1938904154641321,-0.10446773725281844,0.2863160853226425,-0.7744219344353329,10.460488122981856,0.3200016021728551,-0.26752162661940915,0.1144992828369098,-0.6059891663056085,0.8349877319794281,-0.24574494173434758,0.47474350740816895,-0.6981047753271454,15.757459460208844,-31.408229232258677,0.3602442245712587,6,0.0025010108947789433,-0.05249977111816051,0.15500092506409047,-0.6274995803832972,-1.7149991989135707,0,-0.005494398647761467,1.6666705198971188,16.479999542236328,-2.92858310626703,16.604999542236328,-1.3437662051248427,16.879999160766598,-0.005494398647761467 3337,2011-06-07,16.434999465942386,16.579999923706055,16.299999237060547,16.350000381469727,197442.0,0.003357772160790251,-2.0270119801224817,-1.2142448434647448,57.97101048655681,49.73827880531586,-0.17302587930138813,-0.20378235423237,0.22609121062827242,-0.8154088583126846,11.018145202245805,0.2800006866455078,-0.25005635979973917,0.19099960327148935,-0.47798660548934535,0.8599858120323258,-0.143493501108928,0.5254927076519067,-0.6973808254029343,21.95121383895108,-28.665460066347638,0.334493104380418,6,-0.017498970031741834,-0.15499973297119496,0.15875053405761363,-0.6824998855590856,-1.644999504089359,1,-0.02433827998346949,1.0000000000000222,16.379999160766598,1.6666705198971188,16.479999542236328,-2.92858310626703,16.604999542236328,-0.02433827998346949 3338,2011-06-08,16.0,16.5,15.895000457763672,16.40999984741211,276512.0,-0.02646787222864344,1.05084537548896,-4.823579570953932,45.598836543627485,50.567827699761935,0.30064406799085575,0.18311148468713512,0.6516708157156472,-0.3691025954141942,11.738225026688193,0.6049995422363281,-0.13178260467268643,-0.2074998855590806,-0.8436929013789509,0.4286931302607897,-0.5255963934690158,0.11059662235085455,-0.208886074564548,10.937462747061488,-36.01289632298846,0.3180965079099356,6,0.4850006103515625,0.2775001525878906,0.684999942779541,-0.24750041961669922,-1.9350004196166992,2,-0.00625002384185791,-2.0270119801224817,16.434999465942386,1.0000000000000222,16.379999160766598,1.6666705198971188,16.479999542236328,-0.00625002384185791 3339,2011-06-09,16.094999313354492,16.170000076293945,15.9350004196167,15.975000381469727,335673.0,0.005937457084655762,-1.3500100136376207,-0.2926804305957443,45.75539039211286,50.75643019113189,0.28061702879267614,0.06340342935517995,0.5407466176070344,-0.45364478999634095,11.78496960838163,0.2349996566772461,-0.05828664874328382,-0.09475049972534322,-0.7222049695017176,0.5327039700510312,-0.40847773461353043,0.218976735162844,-0.2525299144188793,23.668522853215297,-21.19956784182266,0.31372723488818755,6,0.3900012969970703,0.18250083923339844,0.6712508201599121,-0.3424997329711914,-2.589999198913574,3,-0.013979461782811065,1.05084537548896,16.0,-2.0270119801224817,16.434999465942386,1.0000000000000222,16.379999160766598,-0.013979461782811065 3340,2011-06-10,15.770000457763672,16.100000381469727,15.739999771118164,16.079999923706055,209572.0,-0.020192536157560448,1.0571441027569333,-2.5833518771656547,53.00000890097159,52.22514583057436,0.6154705297149299,0.3699598866172451,0.8468440590402153,-0.11502268258449355,11.617892631550902,0.3600006103515625,-0.014258866293804573,-0.39599933624267436,-1.0500436543256058,0.25804498184025526,-0.7230214952841401,-0.06897717720120866,1.3050003051757812,3.5715096661686365,-44.05803482729554,0.3270221590414651,6,0.6374998092651367,0.5074996948242188,0.9574995040893555,-0.017500877380371094,-2.5850000381469727,4,-0.01712114457363567,-1.3500100136376207,16.094999313354492,1.05084537548896,16.0,-2.0270119801224817,16.434999465942386,-0.01712114457363567 3341,2011-06-13,15.710000038146973,15.885000228881836,15.6899995803833,15.8149995803833,111026.0,-0.00380471895212664,-1.6896556260029991,0.338708784278498,47.779748744637914,52.439319171364126,0.6672565439244558,0.4108583230478331,0.892175373173874,-0.03346635521358721,10.888682407919728,0.19500064849853516,0.055405776466106005,-0.430499792098999,-1.114749857775525,0.253750273577527,-0.7726248249372638,-0.08837475926073601,1.3383007049560547,2.2472415784696853,-46.14119724894844,0.34212503283826345,6,0.6725001335144043,0.567500114440918,1.0012497901916504,0.042499542236328125,-2.0900001525878906,0,-0.04996816330400844,1.0571441027569333,15.770000457763672,-1.3500100136376207,16.094999313354492,1.05084537548896,16.0,-0.04996816330400844 3342,2011-06-14,15.970000267028807,16.024999618530273,15.710000038146973,15.710000038146973,178919.0,0.016549982702132482,-1.4230715621905146,-2.476203451407794,50.25381316807692,51.777092329014984,0.3701493273453078,0.16440667014290788,0.610231080682988,-0.2720161663096885,9.790301375500633,0.3149995803833008,0.09007350198320552,-0.1737495899200443,-0.8538950504560123,0.5063958706159237,-0.5138223201880283,0.1663231403479397,1.0239684295654303,34.56796809784436,-14.912981853065844,0.3400727302679838,6,0.30249929428100764,0.3074998855590838,0.7362499237060565,-0.21750068664550604,-1.9750003814697248,1,-0.08171573471229332,-1.6896556260029991,15.710000038146973,1.0571441027569333,15.770000457763672,-1.3500100136376207,16.094999313354492,-0.08171573471229332 3343,2011-06-15,15.699999809265135,15.96500015258789,15.619999885559082,15.94499969482422,211352.0,-0.016906728443900287,1.4210477003128712,-0.9423064226240894,48.29267369832671,51.02081870781841,0.5086548223145524,0.44252522537801475,0.848411222097754,0.018721123967319286,8.602143093376291,0.3500003814697248,0.12802782578594574,-0.43450002670288335,-1.1342129381470674,0.26521288474130245,-0.7843564824249771,-0.08464357098079134,1.241810122680663,14.545435629606573,-36.61601866193742,0.34985645572209273,6,0.4800000190734881,0.5775003433227557,1.0037503242492694,0.05249977111816584,-1.5349998474121076,2,-0.05796177442467765,-1.4230715621905146,15.970000267028807,-1.6896556260029991,15.710000038146973,1.0571441027569333,15.770000457763672,-0.05796177442467765 3344,2011-06-16,15.390000343322756,15.579999923706055,15.039999961853027,15.5649995803833,463147.0,-0.019745189153406062,4.268294271439072,0.714282933892805,38.11072884712457,49.301869139528385,0.7020053649119706,0.7172333701608071,1.1287796936362664,0.3486636603251245,8.733397966077458,0.6599998474121076,0.11513888806350892,-0.6987494945526098,-1.467745982209708,0.07024699310448845,-1.083247738381159,-0.3142512507240607,1.4725009858398383,33.018890841221555,-12.817979971234003,0.38449824382854925,6,0.41999959945678533,0.6675000190734846,1.309999465942381,0.3624992370605451,-1.0650005340576207,3,-0.08609491444971484,1.4210477003128712,15.699999809265135,-1.4230715621905146,15.970000267028807,-1.6896556260029991,15.710000038146973,-0.08609491444971484 3345,2011-06-17,15.404999732971193,15.5,15.050000190734865,15.329999923706055,367430.0,0.0009746191886828015,2.3962205755866757,-0.4285722070844832,36.56093664573264,47.03590526968527,0.579412438880988,0.6584138645765716,1.083873839436647,0.3487077075116396,9.666865124924973,0.44999980926513494,0.019986687764465216,-0.6345001220703121,-1.447187773335882,0.17818752919525593,-1.040843947703097,-0.22815629643752722,1.3117014868066352,37.0558272425637,-2.6200279406101856,0.4063438256327842,6,0.40500020980834783,0.652500629425047,1.2899999618530256,0.3474998474121076,-1.25,4,-0.12333655640796426,4.268294271439072,15.390000343322756,1.4210477003128712,15.699999809265135,-1.4230715621905146,15.970000267028807,-0.12333655640796426 3346,2011-06-20,15.164999961853027,15.295000076293945,14.925000190734865,15.25,244699.0,-0.01557934276392725,3.228565511904547,-1.1333367241839438,28.42807199068399,43.753356547921626,0.7028523569115208,0.911683648621274,1.298137652315834,0.6037854231254087,9.83060747371939,0.4799995422363281,-0.06593143524439071,-0.8532498836517348,-1.7347390077500755,0.02823924044660764,-1.293994445700907,-0.4125053216025645,1.4175651572908166,21.81817236024967,-10.478325634467389,0.440744562049171,6,0.5475001335144043,0.8350005149841309,1.478750228881836,0.5874996185302734,-1.2600002288818342,0,-0.13056376836247552,2.3962205755866757,15.404999732971193,4.268294271439072,15.390000343322756,1.4210477003128712,15.699999809265135,-0.13056376836247552 3347,2011-06-21,15.539999961853027,15.5649995803833,15.15999984741211,15.204999923706055,170508.0,0.024727992149244926,1.1038986774865556,-3.941175150624376,27.210879940418124,41.71025025867615,0.20958577941634005,0.5411972786207002,0.8975212535847206,0.2463567237392894,9.735328241336758,0.4049997329711914,-0.1356552660285928,-0.46349987983703755,-1.3674853032882126,0.4404855436141393,-0.9154925915626251,-0.011507168111450028,0.8768086644499178,59.13459554579051,32.141425242394135,0.45199271172558825,6,0.007500171661376953,0.46000051498413086,1.0099997520446777,0.21249961853027344,-1.9650001525878924,1,-0.12355212876493471,3.228565511904547,15.164999961853027,2.3962205755866757,15.404999732971193,4.268294271439072,15.390000343322756,-0.12355212876493471 3348,2011-06-22,15.420000076293945,15.574999809265135,15.255000114440918,15.539999961853027,173981.0,-0.007722000376682914,2.368425279452333,-0.358208572819431,28.72530803531994,39.818018885699146,0.2667077430448881,0.6525160864830184,0.984662890112368,0.3855640724782088,9.872641838779014,0.319999694824217,-0.22184307418166682,-0.556749773025512,-1.497685400326933,0.38418585427590735,-1.0272175866762225,-0.08628195937480143,0.8476277064521902,75.57253242129993,50.59581254077958,0.4704678136507099,6,0.09250020980834961,0.5800004005432129,1.0625,0.33249950408935547,-2.015000343322752,2,-0.0924124632739528,1.1038986774865556,15.539999961853027,3.228565511904547,15.164999961853027,2.3962205755866757,15.404999732971193,-0.0924124632739528 3349,2011-06-23,15.05500030517578,15.390000343322756,15.020000457763672,15.390000343322756,270775.0,-0.023670542756955015,1.208954289114152,2.791669646901777,26.446275780752543,36.8676040945637,0.5237471647305796,1.0102424545369733,1.333807413239386,0.7632932139236672,10.577052968021713,0.39999961853027344,-0.3350944827218356,-0.8842495441436782,-1.909967123634134,0.14146803534677588,-1.397108333888907,-0.37139075439845115,1.0783647183692278,20.000029343841906,-3.3492035969313783,0.5128587897452271,6,0.4199995994567889,0.9450001716613787,1.4024996757507342,0.6974992752075213,-1.4400005340576154,3,-0.059116594173483805,2.368425279452333,15.420000076293945,1.1038986774865556,15.539999961853027,3.228565511904547,15.164999961853027,-0.059116594173483805 3350,2011-06-24,15.140000343322756,15.59000015258789,15.104999542236328,15.34000015258789,269995.0,0.0056459672151421,-2.5925783333392203,0.5970142880323734,29.401994987027336,34.8256314548292,0.3799381956078598,0.893888958597655,1.2289384207873706,0.693402429138434,11.231058210921116,0.5349998474121112,-0.3687538851141827,-0.7502494812011697,-1.831726777849914,0.3312278154475763,-1.2909881295255428,-0.20951083287679673,0.8725281969412375,32.33085186783946,7.689958571124858,0.5407386483243727,6,0.3349995613098127,0.8600001335144025,1.317499637603758,0.6124992370605451,-1.9400005340576207,4,-0.0538309455466468,1.208954289114152,15.05500030517578,2.368425279452333,15.420000076293945,1.1038986774865556,15.539999961853027,-0.0538309455466468 3351,2011-06-27,15.164999961853027,15.289999961853027,15.005000114440918,15.100000381469727,185615.0,0.0016512297201696224,-1.2352919177072932,-0.32499821185895433,28.69125975717118,32.429792186950785,0.30117174929390167,0.8290946332320281,1.182499981998319,0.6849285231941558,12.13830252968073,0.2849998474121094,-0.41526073287495,-0.6729999065399177,-1.7898294459805761,0.44382963290074073,-1.231414676260247,-0.11458513681958848,0.7387757434580529,27.35039948354871,2.2714073190061015,0.5584147697203296,6,0.2800002098083496,0.8350005149841309,1.2925000190734863,0.5874996185302734,-2.7899999618530273,0,-0.06660074061473464,-2.5925783333392203,15.140000343322756,1.208954289114152,15.05500030517578,2.368425279452333,15.420000076293945,-0.06660074061473464 3352,2011-06-28,15.220000267028807,15.380000114440918,15.039999961853027,15.170000076293945,0.0,0.003626792305580606,-1.1935464023454203,0.7692386695423528,34.99999083004586,30.95282742380847,0.14370834886737605,0.7134038931395192,1.107063878613447,0.6459036690270619,12.829558537470264,0.3400001525878906,-0.4710804913667701,-0.5562496185302752,-1.6659852226246255,0.553485985564075,-1.111117420577452,-0.0013818164831000956,0.585897886824652,36.75216043898329,9.476047198594955,0.5548678020471752,6,0.037499904632570136,0.7800002098083514,1.0774993896484393,0.532499313354494,-3.1199998855590803,1,-0.08639950794917584,-1.2352919177072932,15.164999961853027,-2.5925783333392203,15.140000343322756,1.208954289114152,15.05500030517578,-0.08639950794917584 3353,2011-06-29,15.75,15.885000228881836,15.220000267028807,15.25,293470.0,0.03482258368413671,-1.3750021287393348,9.999961853173218,44.31631717438206,31.642337237948187,-0.42292842547079523,0.09950870717139715,0.57493847978742,0.13224940394727902,12.022475619775442,0.6649999618530291,-0.4941315102559969,0.030250072479248047,-0.9504337883818437,1.010933933340338,-0.4600918579512978,0.5205920029097939,-0.8249998092651349,84.659066894826,54.575037875426226,0.49034193043054514,6,-0.3449997901916504,0.2500004768371582,0.5099997520446777,0.0024995803833007812,-4.4449996948242205,2,-0.13809525020538826,-1.1935464023454203,15.220000267028807,-1.2352919177072932,15.164999961853027,-2.5925783333392203,15.140000343322756,-0.13809525020538826 3354,2011-06-30,16.120000839233402,16.15999984741211,15.760000228881836,15.800000190734865,187137.0,0.023492116776723915,1.0000047683875337,0.6400012969970739,55.68182451525171,33.766880334561414,-0.7582243640535697,-0.3253720137430154,0.19884688583849552,-0.2206851938821348,11.6792046779628,0.4099998474121094,-0.5393610570521847,0.4245008468627969,-0.4854490292473024,1.334450722972898,-0.03047409119225364,0.8794757849178474,-1.1758006477355973,96.53688160811852,60.49263444976449,0.45497493805505024,6,-0.5775008201599157,-0.12000036239624379,0.13999891281127574,-0.3675012588501012,-4.705000877380375,3,-0.16842437747610706,-1.3750021287393348,15.75,-1.1935464023454203,15.220000267028807,-1.2352919177072932,15.164999961853027,-0.16842437747610706 3355,2011-07-01,16.239999771118164,16.334999084472653,16.055000305175778,16.145000457763672,197830.0,0.007444102086688664,-1.0363575832818401,0.296872252603971,58.43949039749712,37.10148237976287,-0.8351471398274501,-0.4893629177402392,0.058068282632692814,-0.3217888161786533,12.107854638985664,0.279998779296875,-0.5563833416133654,0.5564997673034675,-0.31542516448650915,1.4284246990934424,0.12053730140847918,0.9924622331984558,-1.2471675933837876,92.85718895314469,50.36756358500802,0.4359624658949876,7,-0.5700001716613787,-0.23999929428100586,0.019999980926513672,-0.4875001907348633,-5.5450000762939435,4,-0.16163793331256082,1.0000047683875337,16.120000839233402,-1.3750021287393348,15.75,-1.1935464023454203,15.220000267028807,-0.16163793331256082 3356,2011-07-04,16.290000915527347,16.350000381469727,16.204999923706055,16.245000839233402,119408.0,0.0030788882459289457,-1.319971924256395,0.4736884373682414,55.460763128404054,40.24035828953908,-0.7920805180523054,-0.5759831675298379,-0.018040396285595506,-0.35049601184983104,12.674055064579125,0.14500045776367188,-0.5085703717003938,0.6110008239746136,-0.24660041544193234,1.4686020633911614,0.18220020426634065,1.0398014436828866,-1.2166387233886748,95.41988956309382,49.78312630014255,0.42880061970827354,7,-0.612500667572025,-0.2900004386901891,-0.03000116348266957,-0.5375013351440465,-4.470001220703127,0,-0.18968698174331444,-1.0363575832818401,16.239999771118164,1.0000047683875337,16.120000839233402,-1.3750021287393348,15.75,-0.18968698174331444 3357,2011-07-05,16.03499984741211,16.290000915527347,16.0,16.254999160766598,192622.0,-0.01565384001127801,-1.0000131541735149,-4.888865341414747,55.746141381319575,43.24267310576127,-0.5134772102675669,-0.3715343255774428,0.20509507718550424,-0.07730385184287769,13.07805509843028,0.2900009155273473,-0.4593922455979822,0.3759997367858894,-0.42409634233079174,1.1760958159025723,-0.024048302772452956,0.77604777634423,-0.8595066001269522,72.12384936673504,21.622549777213933,0.40004803955834134,7,-0.3574995994567871,-0.03499937057495117,0.22499990463256836,-0.04500007629394531,-4.564999580383303,1,-0.22825069424636113,-1.319971924256395,16.290000915527347,-1.0363575832818401,16.239999771118164,1.0000047683875337,16.120000839233402,-0.22825069424636113 3358,2011-07-06,15.899999618530273,16.065000534057614,15.760000228881836,16.065000534057614,189082.0,-0.008419097609384973,2.6969528829703977,0.7500065023451751,59.30655365512981,46.893815091803184,-0.33886384614111087,-0.2576182214461742,0.3111620598933982,0.06905993525972143,13.346935162236583,0.3050003051757777,-0.3599155475618776,0.24599952697753835,-0.5463361381460317,1.0383351921011066,-0.15016830558424488,0.6421673595393234,-0.630545800510351,23.72870397310316,-27.786703491031346,0.3961678325617843,7,-0.22249937057495117,0.10000085830688477,0.3575000762939453,0.09000015258789062,-4.045000076293945,2,-0.23899366844210035,-1.0000131541735149,16.03499984741211,-1.319971924256395,16.290000915527347,-1.0363575832818401,16.239999771118164,-0.23899366844210035 3359,2011-07-07,15.869999885559082,16.0,15.779999732971193,15.994999885559082,400982.0,-0.001886775703832666,2.2592576894276286,0.7575715540759399,58.43920094931225,50.120171309834845,-0.20238128789273446,-0.25859759423724427,0.31611908218064855,0.11371724639619529,13.630345838799151,0.22000026702880682,-0.2804493428742809,0.22724976539611852,-0.5448525512260076,0.9993520820182447,-0.15880139291494544,0.6133009237071825,-0.5141023424631754,18.644004784534314,-33.267002852716644,0.38605115831106324,7,-0.19249963760375977,0.019999980926513672,0.4387502670288086,0.27250003814697266,-3.619999885559082,3,-0.28764962906756086,2.6969528829703977,15.899999618530273,-1.0000131541735149,16.03499984741211,-1.319971924256395,16.290000915527347,-0.28764962906756086 3360,2011-07-08,15.5,15.899999618530273,15.470000267028807,15.899999618530273,193991.0,-0.023314422698626713,1.1499988079059764,3.1999969482421875,55.80589082896245,53.13290809558943,0.2503855273958884,0.09500853079950566,0.6493293416585928,0.49541396506869084,13.757210594789775,0.4299993515014666,-0.20649453870016998,-0.12925009727478098,-0.901426021579514,0.642925827029952,-0.5153380594271475,0.25683786487758553,-0.06457422983418759,3.4090601215719802,-50.14767907719906,0.38608796215236696,7,0.19500017166137695,0.33249998092651367,0.8062500953674316,0.8774995803833008,-2.7349996566772443,4,-0.2635483895578692,2.2592576894276286,15.869999885559082,2.6969528829703977,15.899999618530273,-1.0000131541735149,16.03499984741211,-0.2635483895578692 3361,2011-07-11,14.925000190734865,15.380000114440918,14.880000114440918,15.265000343322756,193035.0,-0.037096761888073204,-1.3255797448590145,0.8500011920940324,40.032421825007525,53.69206709502961,0.8803381539599702,0.641049687806106,1.181872549926835,1.0796841206488157,14.167715906869377,0.619999885559082,-0.09893389936228303,-0.664999914169309,-1.4973523845173968,0.16735255617877698,-1.0811761493433512,-0.24882367899526514,1.4250001907348615,3.191492959385114,-47.60829456558831,0.41617623517404334,7,0.6900000572204572,0.8049998283386213,1.4124996662139875,1.4524993896484357,-2.489999771118166,0,-0.2834171150320348,1.1499988079059764,15.5,2.2592576894276286,15.869999885559082,2.6969528829703977,15.899999618530273,-0.2834171150320348 3362,2011-07-12,14.664999961853027,14.78499984741211,14.050000190734865,14.725000381469727,552307.0,-0.017420450623728656,7.166692274680366,0.1764717432036711,38.29457671515671,53.02298482178235,1.177119062935441,0.8414092180922843,1.3966479116154389,1.3460998757639189,15.367578837152202,0.875,-0.009734765288415659,-0.859750127792358,-1.7678336351224821,0.048333379537766064,-1.313791881457421,-0.4057083741272951,1.6556004142761225,30.521075252226694,-16.436879153635402,0.45404175366506244,7,0.5350003242492676,0.6500000953674316,1.6899998188018799,1.7124996185302734,-1.4849996566772479,1,-0.19399933681754478,-1.3255797448590145,14.925000190734865,1.1499988079059764,15.5,2.2592576894276286,15.869999885559082,-0.19399933681754478 3363,2011-07-13,14.789999961853027,14.954999923706055,14.515000343322756,14.574999809265135,482992.0,0.00852369589670321,-1.626870345487275,-3.5833108161805907,45.561135603471094,51.89846383158451,1.0075801530678206,0.6795812562120727,1.2375816280542296,1.2314209917166714,16.286223476478774,0.439999580383299,0.08757119149930226,-0.6892501354217533,-1.6500244577158263,0.2715241868723197,-1.169637296568789,-0.20886297427471767,1.43977640686035,37.94870992305553,-11.906214677704575,0.48038716114703645,7,0.4100003242492676,0.4850001335144043,1.5587501525878906,1.5874996185302734,-2.7049999237060547,2,-0.2244759772405206,7.166692274680366,14.664999961853027,-1.3255797448590145,14.925000190734865,1.1499988079059764,15.5,-0.2244759772405206 3364,2011-07-14,14.0649995803833,14.69499969482422,14.0600004196167,14.654999732971193,439742.0,-0.049019633761979486,-1.1166696336609803,-2.744184808644261,35.172411071561044,49.31323279536939,1.5761749254646933,1.3704920816553763,1.9242244610842096,1.9624717541552492,16.309453700297137,0.7299995422363281,0.1363927135674583,-1.3480004787445061,-2.4986545098947666,-0.19734644759424746,-1.9233274943196363,-0.7726734631693759,2.0775857412109353,0.8107780696078414,-49.1432921178097,0.5753270155751294,7,1.1350007057189941,1.1350007057189941,2.316250801086426,2.3125,-2.0399999618530273,3,-0.15712762915608602,-1.626870345487275,14.789999961853027,7.166692274680366,14.664999961853027,-1.3255797448590145,14.925000190734865,-0.15712762915608602 3365,2011-07-15,13.505000114440918,14.0,13.364999771118164,14.0,943419.0,-0.03981510719157244,1.5656580835958347,0.8389826398991344,30.048087173131748,46.48960213367247,1.908069443632046,1.877089306250486,2.4371175774008904,2.525007321097533,16.571292366505347,0.6999998092651367,0.10222325813997912,-1.812999963760376,-3.245621570858944,-0.38037835666180975,-2.52931076730966,-1.096689160211092,2.553881801918944,6.947906673399968,-43.970724474524246,0.7163108035492833,7,1.3225002288818377,1.3524999618530273,2.8762502670288086,2.872499465942383,-1.5349998474121112,4,-0.09292855266983258,-1.1166696336609803,14.0649995803833,-1.626870345487275,14.789999961853027,7.166692274680366,14.664999961853027,-0.09292855266983258 3366,2011-07-18,13.1850004196167,13.6850004196167,13.125,13.5,466732.0,-0.02369490500648297,-1.574712089290138,0.6363629357762814,27.00565738854951,43.29621502336468,1.9459429145878584,2.151452826452985,2.7061272030329313,2.8512965742217773,16.697309960991777,0.5600004196166992,-0.021354639480222204,-2.0339996814727783,-3.755637871771629,-0.31236149117392564,-2.8948187766222055,-1.1731805863233529,2.712248568028661,3.2787115911561555,-47.38990273675945,0.8608190951494261,7,1.4099998474121076,1.552499771118164,3.1574997901916504,3.1924991607666016,-1.2300004959106445,0,-0.031854384749890885,1.5656580835958347,13.505000114440918,-1.1166696336609803,14.0649995803833,-1.626870345487275,14.789999961853027,-0.031854384749890885 3367,2011-07-19,13.619999885559082,13.6899995803833,13.204999923706055,13.204999923706055,410188.0,0.032991994850086526,-1.3373479578728695,-1.3174619513716277,25.40416070620344,39.529282473483974,1.2654228744867044,1.6498238922533819,2.213341420876187,2.4173561208714993,17.593374718361076,0.5049991607666016,-0.17024580579277426,-1.5030002117156975,-3.3582131540068225,0.3522127305754257,-2.43060668286126,-0.575393740570135,2.055469183074649,27.049175201965298,-18.521791348594135,0.9276064711455619,7,0.942500114440918,1.1175003051757812,2.7100002765655518,2.7574996948242188,-1.545000076293947,1,-0.08700436680611179,-1.574712089290138,13.1850004196167,1.5656580835958347,13.505000114440918,-1.1166696336609803,14.0649995803833,-0.08700436680611179 3368,2011-07-20,13.994999885559082,14.109999656677244,13.704999923706055,13.75,563000.0,0.027533039878921084,-1.417908578228319,0.5903612242881338,25.49018529440815,35.86828073405018,0.6613265356133269,1.225420617347531,1.7880733354927294,2.0398583234163787,18.21952651991402,0.4899997711181623,-0.3176006604681163,-1.0567502021789554,-2.9724067890180415,0.8589063846601324,-2.0145784955984993,-0.09892190875941154,1.4764316575839516,55.414016220970574,15.61697639338211,0.9578282934195438,7,0.5174999237060547,0.7425003051757812,2.2799999713897705,2.3824996948242188,-1.920000076293947,2,-0.058235054451430956,-1.3373479578728695,13.619999885559082,-1.574712089290138,13.1850004196167,1.5656580835958347,13.505000114440918,-0.058235054451430956 3369,2011-07-21,14.164999961853027,14.210000038146973,13.699999809265135,14.095000267028807,414647.0,0.012147200977783656,5.375008940705265,0.28571317355713627,26.33980331043432,32.59427100976928,0.2503667637462019,1.0385734304673093,1.5777707490830668,1.866726912721333,18.344257867194784,0.5100002288818377,-0.45888173652758546,-0.8422501087188721,-2.7985073270401983,1.1140071096024542,-1.8203787178795352,0.13587850044179106,1.1187170578385643,95.85252767633085,60.17438992943346,0.9781286091606634,7,0.08750009536743164,0.5725002288818359,2.0637500286102295,2.2124996185302734,-2.015000343322754,3,-0.14684079980992493,-1.417908578228319,13.994999885559082,-1.3373479578728695,13.619999885559082,-1.574712089290138,13.1850004196167,-0.14684079980992493 3370,2011-07-22,14.324999809265135,14.649999618530273,14.25,14.369999885559082,522668.0,0.011295435781362162,-3.1025666105872687,-0.6428610354223524,28.142367560730122,31.273153869294013,-0.10486221134067897,0.858395549712851,1.3851054246745047,1.7067297385930917,18.71525646297702,0.4849996566772461,-0.6125134411526467,-0.6415002346038836,-2.6199423349351374,1.3369418657273702,-1.6307212847695105,0.3477208155617433,0.7860198488511294,78.68853176643029,48.47843985066923,0.989221050165627,7,-0.2849998474121076,0.41250038146972834,1.6087503433227557,1.8324999809265154,-1.7449998855590803,4,-0.16055847967601822,5.375008940705265,14.164999961853027,-1.417908578228319,13.994999885559082,-1.3373479578728695,13.619999885559082,-0.16055847967601822 3371,2011-07-25,14.154999732971193,14.270000457763672,14.079999923706055,14.239999771118164,198532.0,-0.011867370230887464,1.6206715117235029,1.8888865341413685,28.684800611735724,30.205400968913906,-0.06210401970420598,1.0001262690322292,1.5205971140779102,1.873907754711782,18.980326277891475,0.24499988555908025,-0.7815848432410721,-0.7610002994537339,-2.7694421123370443,1.2474415134295764,-1.76522120589539,0.24322060698792214,0.7971383524957698,65.74394532178113,39.148782769165024,1.0042209064416556,7,-0.11499977111816584,0.5825004577636701,1.7787504196166974,1.9924998283386213,-1.5649995803833026,0,-0.1543623812901158,-3.1025666105872687,14.324999809265135,5.375008940705265,14.164999961853027,-1.417908578228319,13.994999885559082,-0.1543623812901158 3372,2011-07-26,13.904999732971193,14.21500015258789,13.75,14.164999961853027,273651.0,-0.017661604006793175,1.5833298012122239,3.058824849375667,27.95579586516199,28.249252109101782,0.07683246092001284,1.208519921617837,1.7426271487805263,2.121439525068771,19.654767967629322,0.4650001525878906,-0.937328585940449,-0.9452502727508527,-2.997410987314039,1.1069104418123317,-1.9713306300324458,0.08083008453074036,0.900967305658412,21.57894366996069,-5.156613661976596,1.0260803572815922,7,0.005000114440916192,0.8325004577636701,1.9512505531311017,2.1725001335144025,-0.9049997329711932,1,-0.14023731367943482,1.6206715117235029,14.154999732971193,-3.1025666105872687,14.324999809265135,5.375008940705265,14.164999961853027,-0.14023731367943482 3373,2011-07-27,13.574999809265135,13.850000381469727,13.515000343322756,13.850000381469727,253637.0,-0.02373246530336648,1.4363588443571946,1.0576935773759448,26.21761014891551,27.254274228807834,0.2417863676041545,1.4411058030225643,2.0408905415848455,2.4454305067561837,21.584552937036094,0.3899993896484375,-1.0119061055482916,-1.1665001869201674,-3.2482079277834845,0.9152075539431497,-2.207354057351827,-0.125646316488508,1.0964898662741014,5.286299934544826,-21.544456834309006,1.0408538704316586,7,0.3125000000000018,1.1625003814697283,2.1987504959106463,2.5025000572204608,-0.6049995422363281,2,-0.11049723912159681,1.5833298012122239,13.904999732971193,1.6206715117235029,14.154999732971193,-3.1025666105872687,14.324999809265135,-0.11049723912159681 3374,2011-07-28,13.404999732971193,13.515000343322756,13.204999923706055,13.5,238468.0,-0.01252302605396094,3.9599688723076856,0.34545479766540144,27.35134379440386,26.954636075615852,0.3445534480168604,1.4727863189410737,2.162984403399294,2.6079729222878765,23.1458458327494,0.36999988555908025,-1.0715980251461268,-1.2007502079009988,-3.2579105215472577,0.8564101057452618,-2.229330364724129,-0.17217005107786854,1.1427707685249047,13.840820173285092,-15.293637271548238,1.02858015682313,7,0.48250007629394354,1.33250045776367,2.3512506484985334,2.6725001335144025,-1.050000190734865,3,-0.0992167064677193,1.4363588443571946,13.574999809265135,1.5833298012122239,13.904999732971193,1.6206715117235029,14.154999732971193,-0.0992167064677193 3375,2011-07-29,13.614999771118164,13.619999885559082,13.170000076293945,13.229999542236328,411369.0,0.015665799502438738,1.2784774063951636,-4.0526225969985195,34.62440560447176,27.801163655162767,0.16963690481703253,1.1131145352556615,1.9037904534201395,2.3926186721067886,24.3604456823449,0.4499998092651367,-1.1757409357676494,-0.8595001697540283,-2.809822560507566,1.0908222209995095,-1.8346613651307973,0.11566102562274061,0.8189490902582452,40.45450368204856,7.706376219398322,0.9751611953767687,7,0.2950000762939453,1.1225004196166992,2.122500419616699,2.4625000953674316,-1.7150001525878906,4,-0.10760192267469826,3.9599688723076856,13.404999732971193,1.4363588443571946,13.574999809265135,1.5833298012122239,13.904999732971193,-0.10760192267469826 3376,2011-08-01,13.199999809265135,14.045000076293945,13.18000030517578,13.800000190734865,579507.0,-0.030481084746940557,-1.703126862646916,-1.5584416227811695,33.40882806684661,28.690571139678674,0.655970598547734,1.3541793671314153,2.2895502080150347,2.8028306271595067,25.297039337023207,0.8649997711181658,-1.193116475626054,-1.1200000762939464,-2.950659965201533,0.7106598126136419,-2.0353300207477396,-0.20467013184015315,1.1292331432011622,2.8707876345409074,-28.913207834906476,0.9153299444537939,8,0.7100000381469744,1.5375003814697283,2.5375003814697283,2.8775000572204608,-1.6449995040893555,0,-0.04696968897862408,1.2784774063951636,13.614999771118164,3.9599688723076856,13.404999732971193,1.4363588443571946,13.574999809265135,-0.04696968897862408 3377,2011-08-02,12.375,13.274999618530273,12.375,13.149999618530273,509808.0,-0.06249998645348953,-1.3225808039416918,1.2916652096651575,26.39295679192459,28.790879083847166,1.4369004203924511,1.9931099646809827,3.0672220834474437,3.620910903690664,27.11631084690781,0.8999996185302734,-1.1543610645909173,-1.7619998931884773,-3.6025243595511522,0.0785245731741977,-2.6822621263698156,-0.8417376600071389,1.8578943162689932,0.0,-29.723449007962124,0.9202622331813376,8,1.1374998092651367,1.9875001907348633,3.3475003242492676,3.7024998664855957,-0.14500045776367188,1,0.017373749704072017,-1.703126862646916,13.199999809265135,1.2784774063951636,13.614999771118164,3.9599688723076856,13.404999732971193,0.017373749704072017 3378,2011-08-03,12.100000381469727,12.600000381469727,11.704999923706055,12.015000343322756,594306.0,-0.022222191396385704,-1.5390052309985702,-0.10967752256209731,28.93890655521038,29.079668333266728,1.5810948772927027,2.075224236637508,3.2868539022380965,3.888279652053825,29.718455330303595,0.8950004577636719,-1.073625485902312,-1.846999549865723,-3.7056899913881463,0.01169089165670023,-2.7763447706269346,-0.9176543291045114,1.9471045031723673,16.88036034214898,-15.818734772400713,0.9293452207612115,8,1.0774993896484375,1.927499771118164,3.528749942779541,3.977499485015869,0.25,2,0.0743801314178929,-1.3225808039416918,12.375,-1.703126862646916,13.199999809265135,1.2784774063951636,13.614999771118164,0.0743801314178929 3379,2011-08-04,11.30500030517578,12.520000457763672,11.18000030517578,12.335000038146973,500734.0,-0.06570248357276354,-1.0937506752090045,-12.117638479058717,27.5510162375747,29.0139626306939,2.154286424498597,2.646371517180535,4.020942320225457,4.675499136368808,32.60212185496392,1.3400001525878924,-1.0392431226442778,-2.413749647140504,-4.395255740464004,-0.4322435538170044,-3.404502693802254,-1.4229966004787542,2.4610519841539897,4.363002093756343,-30.288352540833728,0.9907530466617497,8,1.420000076293947,2.4600000381469744,4.397500038146974,4.772499561309816,0.7550001144409197,3,0.14727995726729337,-1.5390052309985702,12.100000381469727,-1.3225808039416918,12.375,-1.703126862646916,13.199999809265135,0.14727995726729337 3380,2011-08-05,11.414999961853027,12.09000015258789,10.25,10.760000228881836,995714.0,0.009730177240852234,-1.1970148573901211,-0.6359222357094634,31.130053560317364,29.285657402758527,1.774724887385327,2.3343244089737247,3.8398983820565036,4.558998063154151,35.154458441004046,1.8400001525878906,-1.0367228625375002,-2.099499988555909,-4.148905109459074,-0.05009486765274396,-3.1242025490074905,-1.0747974281043273,1.9890050496951837,30.69828559768364,-7.594268502408806,1.0247025604515823,8,0.817500114440918,1.885000228881836,4.356250286102295,4.662499904632568,0.3850002288818377,4,0.08234775151332618,-1.0937506752090045,11.30500030517578,-1.5390052309985702,12.100000381469727,-1.3225808039416918,12.375,0.08234775151332618 3381,2011-08-08,10.69499969482422,11.69499969482422,10.539999961853027,10.979999542236328,944371.0,-0.06307492504905166,-2.882356523941266,-0.4351144482445806,20.603009777319414,28.468681170776023,2.1817435219306063,2.8682308301811776,4.476121766072593,5.2647313817974535,36.752092811605344,1.1549997329711932,-1.0783826335001407,-2.608000230789182,-4.902878599956269,-0.3131218616220952,-3.7554394153727255,-1.4605610462056386,2.2043645148762767,14.710735568304903,-23.97113964477203,1.1474391845835437,8,1.4525003433227521,2.6050004959106428,5.140000343322752,5.382500171661375,1.1300001144409144,0,0.11266946779710563,-1.1970148573901211,11.414999961853027,-1.0937506752090045,11.30500030517578,-1.5390052309985702,12.100000381469727,0.11266946779710563 3382,2011-08-09,11.81999969482422,11.850000381469727,10.100000381469727,10.645000457763672,1443786.0,0.10518934381498268,1.8340066965664652,-4.122806547897932,31.004363247836906,29.00054262621173,0.8156586730060127,1.6012595904400353,3.270791865781389,4.124197173346941,37.384832619204985,1.75,-1.125412717821897,-1.3407502174377424,-3.6328538811112683,0.9513534462357836,-2.4868020492745053,-0.1946983856009794,0.6554662413241967,68.79997253417976,30.903022526987314,1.1460518318367634,8,0.2525005340576154,1.3750009536743164,4.01875066757202,4.257500171661375,0.18000030517577947,1,-0.02241957669123118,-2.882356523941266,10.69499969482422,-1.1970148573901211,11.414999961853027,-1.0937506752090045,11.30500030517578,-0.02241957669123118 3383,2011-08-10,11.470000267028807,12.550000190734865,11.30500030517578,12.395000457763672,994410.0,-0.029610781457860114,1.0161947071446829,-0.7872347160402446,27.180353497506374,28.981543704334232,0.9338690670606358,1.7810978190073978,3.5210370489562077,4.452717182273455,38.02035993935057,1.2449998855590856,-1.1876247888964357,-1.5247496604919455,-3.800864538915201,0.7513652179313102,-2.6628070997035724,-0.38669222128031855,-1.3699998855590803,55.91836702917959,24.305126007085736,1.1380574392116276,8,0.6024999618530291,1.6125001907348633,4.368750095367433,4.607499599456789,0.7299995422363281,2,0.06625974346244656,1.8340066965664652,11.81999969482422,-2.882356523941266,10.69499969482422,-1.1970148573901211,11.414999961853027,0.06625974346244656 3384,2011-08-11,11.854999542236328,12.050000190734865,11.114999771118164,11.699999809265135,529183.0,0.033565759916695415,2.4311877159980595,-0.16756724433543507,29.853173006061695,28.45140674895534,0.3418270280676303,1.2880823662559866,3.0475659539180686,4.048818024666714,38.20048029610552,0.935000419616701,-1.2283955546310317,-1.0292503833770752,-3.301171044372584,1.2426702776184335,-2.1652107138748296,0.10670994712067916,-1.7549991607666016,71.63262438346891,44.0749487627537,1.1359603304977546,8,0.2175006866455078,1.1950006484985352,3.983750820159912,4.21750020980835,0.41500091552734375,3,0.04175460635572681,1.0161947071446829,11.470000267028807,1.8340066965664652,11.81999969482422,-2.882356523941266,10.69499969482422,0.04175460635572681 3385,2011-08-12,12.25,12.329999923706055,11.56999969482422,11.975000381469727,526083.0,0.03331931446782321,2.4942582158595057,1.7741941438143143,35.01180050299391,28.629514797416146,-0.29855742162590104,0.8371613729576843,2.5708892590201735,3.633030930376396,37.54266447278546,0.7600002288818342,-1.2268071202626274,-0.5714999198913571,-2.8405550204111485,1.6975551806284344,-1.7060274701512537,0.5630276303685395,-2.10099962234497,87.755093302442,62.34149578080843,1.1345275502598962,8,-0.5625,0.75,3.533750057220459,3.812500476837158,-0.36999988555908203,4,-0.015510169827208209,2.4311877159980595,11.854999542236328,1.0161947071446829,11.470000267028807,1.8340066965664652,11.81999969482422,-0.015510169827208209 3386,2011-08-15,12.765000343322756,13.15999984741211,12.454999923706055,12.579999923706055,662177.0,0.042040844352877915,-2.2413758328199576,0.6727297317917376,41.389731317344264,30.295823078018337,-0.9853741240775928,0.30470472001264604,1.9817368448785206,3.086216042369772,36.19892619635257,0.9099998474121094,-1.2199193868063212,-0.035499572753904474,-2.2981548396250258,2.227155694117217,-1.1668272061894651,1.0958280606816562,-2.56797996940613,87.09151722130427,58.665047778754385,1.1313276334355609,8,-1.1350002288818377,-0.025000095367433417,2.9987497329711896,3.2925000190734846,-0.7100000381469762,0,-0.07559734638727778,2.4942582158595057,12.25,2.4311877159980595,11.854999542236328,1.0161947071446829,11.470000267028807,-0.07559734638727778 3387,2011-08-16,12.4350004196167,12.875,11.864999771118164,12.800000190734865,791635.0,-0.02585193222330595,2.9223356344997184,-1.9729672606927176,41.38973131734427,31.679248051588765,-0.7218816578346026,0.5706321811807982,2.2304481192548558,3.382079647594791,34.972410564076895,1.010000228881836,-1.2949297097257677,-0.30624952316284215,-2.5404309022455642,1.92793185591988,-1.4233402127042023,0.810841166378518,-2.119460866760255,64.54770656491654,31.8229447434176,1.1170906895413608,8,-0.8050003051757812,0.0924997329711914,3.237499713897705,3.592499256134033,-0.4550008773803711,1,-0.049055133877540125,-2.2413758328199576,12.765000343322756,2.4942582158595057,12.25,2.4311877159980595,11.854999542236328,-0.049055133877540125 3388,2011-08-17,13.18000030517578,13.699999809265135,12.699999809265135,12.949999809265135,1727578.0,0.05991152878320882,-1.7397241662214011,-0.6301387401039867,48.43641787934869,33.9998482340081,-1.450062284569258,-0.2514479141005115,1.4251640307314144,2.6074080483230997,34.292553111445436,1.2649993896484357,-1.3211551269260333,0.4795003414154042,-1.6871046822259022,2.6461053650567106,-0.603802170405249,1.5628028532360574,-2.750682340537109,79.88396532241015,42.92108822026829,1.0833025118206527,8,-1.2800002098083478,-0.6525001525878888,2.0774998664855975,2.4324994087219256,-2.02000045776367,2,-0.08952961136976556,2.9223356344997184,12.4350004196167,-2.2413758328199576,12.765000343322756,2.4942582158595057,12.25,-0.08952961136976556 3389,2011-08-18,12.085000038146973,13.204999923706055,12.050000190734865,13.204999923706055,1331738.0,-0.08308044322266073,1.0624997339078055,-4.869554220414392,40.532178663352106,35.04452880101196,-0.26013997048942095,0.7164678476973911,2.4428505859821144,3.6623955585102266,33.99487300521163,1.1549997329711896,-1.2568835549466648,-0.5114999294281013,-2.5795578661156497,1.5565580072594472,-1.5455288977718755,0.5225290389156729,-1.4594411628307142,24.178418575246425,-11.832923272557665,1.034028968343774,8,-0.18499994277954102,0.3125,3.1525001525878906,3.4800000190734863,-1.0950002670288086,3,0.009515909868031303,-1.7397241662214011,13.18000030517578,2.9223356344997184,12.4350004196167,-2.2413758328199576,12.765000343322756,0.009515909868031303 3390,2011-08-19,12.024999618530273,12.300000190734865,11.520000457763672,11.994999885559082,1095031.0,-0.004964867143343321,1.6896501829243125,-0.026785478604059075,42.39482020861335,37.46584107115574,-0.11679357157693993,0.6274951400904278,2.4337233299119028,3.6821869521308983,34.756346912746324,0.7799997329711932,-1.2011974401847993,-0.45650033950805735,-2.3698607420445565,1.4568600630284418,-1.413180540776306,0.5001798617601914,-1.214974287177082,23.165106008806198,-16.334458752402774,0.9566802012682494,8,-0.1249995231628418,0.35000038146972656,3.1750006675720215,3.5375008583068848,-0.9249992370605469,4,0.020374290811274287,1.0624997339078055,12.085000038146973,-1.7397241662214011,13.18000030517578,2.9223356344997184,12.4350004196167,0.020374290811274287 3391,2011-08-22,11.970000267028807,12.255000114440918,11.75,11.96500015258789,371746.0,-0.004573750789705899,-1.3218373668967907,0.16667196490441355,47.088427081612174,39.252959274908534,0.1543118689668681,0.5379896859952105,2.419464934326836,3.6988838128196324,35.34465867245693,0.505000114440918,-1.0677118905375131,-0.4022497177124045,-2.156151980269792,1.351652544844983,-1.279200848991099,0.47470141356629014,-0.9865764670008978,20.64219922612362,-22.868419168400994,0.8769511312786938,8,0.4374995231628436,0.4049997329711932,2.872499942779543,3.2500000000000018,-0.2250003814697248,0,-0.007518809572276575,1.6896501829243125,12.024999618530273,1.0624997339078055,12.085000038146973,-1.7397241662214011,13.18000030517578,-0.007518809572276575 3392,2011-08-23,11.954999923706055,12.850000381469727,11.71500015258789,12.1850004196167,586030.0,-0.001253161486058585,-2.1971835715504193,-45.99904634752731,48.917098847101,41.66815320264127,0.21286039404304447,0.4209951301258492,2.355223413684712,3.6701557770367206,35.30275490780511,1.135000228881836,-0.9608700006681286,-0.3197500705718994,-1.9254290255902404,1.2859288844464416,-1.12258954808107,0.4830894069372711,-0.8085815631239122,19.954109878187772,-25.812810727414487,0.8028394775091705,8,0.4524998664855957,0.4200000762939453,2.7112503051757812,3.145000457763672,-0.5850000381469727,1,0.008364732924124096,-1.3218373668967907,11.970000267028807,1.6896501829243125,12.024999618530273,1.0624997339078055,12.085000038146973,0.008364732924124096 3393,2011-08-24,12.074999809265135,12.350000381469727,11.75,12.140000343322756,517594.0,0.010037631645745781,1.4742252634890671,0.2826104082961348,56.39534524518066,44.617283451432264,0.20976360895358503,0.19273895286570308,2.1644465311936543,3.5035677775830063,34.99274801138229,0.6000003814697266,-0.7121607783868811,-0.12475018501281987,-1.6103458558207322,1.3608454857950925,-0.8675480204167769,0.6180476503911372,-0.7753665617620129,32.93765741290988,-17.320268625170954,0.7427978354039565,8,0.5350003242492694,0.30000019073486506,2.5750002861022967,3.0250005722045916,-0.4600000381469709,2,-0.00786751706247757,-2.1971835715504193,11.954999923706055,-1.3218373668967907,11.970000267028807,1.6896501829243125,12.024999618530273,-0.00786751706247757 3394,2011-08-25,12.074999809265135,12.550000190734865,11.90999984741211,12.270000457763672,432019.0,0.0,-1.4380938886799959,2.999985328207851,55.58375519841265,46.90305619536768,0.27295680705488223,0.09274490716585859,2.1022040042308276,3.4597001338811086,34.24521065834072,0.6400003433227557,-0.5808034799978028,-0.058250188827516425,-1.4315071354998388,1.315006757844806,-0.7448786621636785,0.6283782845086456,-0.6313445680562921,41.72927694273495,-10.548297247895356,0.6866284733361614,8,0.5350003242492694,0.30000019073486506,2.550000190734865,3.0250005722045916,-0.8099994659423793,3,-0.07577639555331062,1.4742252634890671,12.074999809265135,-2.1971835715504193,11.954999923706055,-1.3218373668967907,11.970000267028807,-0.07577639555331062 3395,2011-08-26,12.149999618530273,12.1899995803833,11.75,12.015000343322756,239917.0,0.006211164426486393,3.093034602981685,-0.6923016730815161,63.817664694954566,49.39504879287993,0.20370159510911634,-0.10291287255382997,1.9640663171273243,3.340903270506585,33.746030546513126,0.4399995803833008,-0.37901788169227224,0.08999962806701589,-1.0936700836073499,1.2736693397413816,-0.501835227770167,0.6818344839041988,-0.5709637032380535,38.325936407160874,-17.930964198458348,0.5918348558371832,8,0.46000051498413086,0.22500038146972656,2.3450005054473877,2.950000762939453,-1.1649999618530273,4,-0.09547324146767577,-1.4380938886799959,12.074999809265135,1.4742252634890671,12.074999809265135,-2.1971835715504193,11.954999923706055,-0.09547324146767577 3396,2011-08-29,12.579999923706055,12.609999656677244,12.270000457763672,12.385000228881836,253234.0,0.03539097273056502,1.6666691599410821,1.444449938893892,58.315101527715385,51.27564548292117,-0.2853034543256179,-0.6131817373564488,1.4823601026458455,2.872913995370638,33.92901257935906,0.4600000381469709,-0.1975871665350688,0.5509999275207527,-0.5354410787873736,1.637440933828879,0.007779424366688659,1.0942204306748167,-0.8737061747754602,76.2114182100503,20.6512899097893,0.5432205031540633,8,0.03000020980834961,-0.39499950408935547,1.8087501525878906,2.520000457763672,-2.130000114440918,0,-0.11764702314881426,3.093034602981685,12.149999618530273,-1.4380938886799959,12.074999809265135,1.4742252634890671,12.074999809265135,-0.11764702314881426 3397,2011-08-30,12.59000015258789,12.899999618530273,12.5,12.760000228881836,277079.0,0.0007949307585439769,-1.2857096146615006,-0.8717966274110881,63.238767780782105,52.920351027524895,-0.30285300411800087,-0.6390112637359842,1.4076148837385674,2.8227610573971393,33.107423239640575,0.39999961853027344,-0.07181531823140652,0.550250148773193,-0.5547028824224824,1.6552031799688685,-0.002226366824645609,1.1027266643710316,-0.8400001525878906,73.04351575885134,16.8046096398461,0.5524765155978378,8,-0.22749996185302734,-0.43249988555908203,1.7987499237060547,2.510000228881836,-1.6949996948242188,1,-0.06711677972895957,1.6666691599410821,12.579999923706055,3.093034602981685,12.149999618530273,-1.4380938886799959,12.074999809265135,-0.06711677972895957 3398,2011-08-31,13.0,13.255000114440918,12.69499969482422,12.779999732971193,514943.0,0.03256551568252619,-1.8717944955923338,-1.2941186370317077,63.45476110856599,55.46730463254866,-0.8281610124432746,-1.0309875375158342,0.9401679257526396,2.3719503976139027,31.51926181689728,0.6649999618530273,-0.01855788609340614,0.9152500152587884,-0.2703944408075465,2.100894471325123,0.32242778722562093,1.5080722432919558,-1.1330000114440928,83.05647208966185,27.5765249157633,0.5928222280331678,8,-0.6124997138977051,-0.9274997711181641,1.3237500190734863,2.1000003814697266,-1.550000190734865,2,-0.12538462418776297,-1.2857096146615006,12.59000015258789,1.6666691599410821,12.579999923706055,3.093034602981685,12.149999618530273,-0.12538462418776297 3399,2011-09-01,12.970000267028807,13.140000343322756,12.625,13.125,426856.0,-0.0023076717670148517,4.56755865083734,-0.7045433856264253,59.25450133011811,57.34060253493807,-0.7369167473885891,-0.9168625143960796,0.9229543474802409,2.3714082178066764,29.44746777283575,0.5150003433227557,0.061096349513057646,0.8020002841949445,-0.3869287290295649,1.990929297419454,0.20753577758268982,1.3964647908071992,-0.9930202892303459,81.06313450228649,28.440313634360365,0.5944645066122546,9,-0.4850001335144025,-0.8975000381469709,1.3424997329711932,2.1300001144409197,-1.5399999618530273,3,-0.10447189421847625,-1.8717944955923338,13.0,-1.2857096146615006,12.59000015258789,1.6666691599410821,12.579999923706055,-0.10447189421847625 3400,2011-09-02,12.354999542236328,12.75,12.199999809265135,12.699999809265135,326477.0,-0.047417171328506424,1.4719073672840974,2.225812008933753,44.86214628309683,57.0932380017697,-0.07843060239198252,-0.2401407427673803,1.4798817381506986,2.9496655192036645,26.837030165963355,0.7700004577636719,0.011511057371205169,0.13999958038330007,-0.9967689500412256,1.2767681108078257,-0.42838468482896275,0.7083838455955629,-0.27463837454986617,14.69191356730151,-32.18407188340963,0.5683842652122625,9,0.13000059127807617,-0.2824993133544922,1.9575004577636719,2.7450008392333984,-0.625,4,-0.08822332976924385,4.56755865083734,12.970000267028807,-1.8717944955923338,13.0,-1.2857096146615006,12.59000015258789,-0.08822332976924385 3401,2011-09-05,11.899999618530273,12.135000228881836,11.625,12.100000381469727,372418.0,-0.03682719065675477,2.7777730682829653,0.5797119076512294,43.49938387783144,56.49126967185086,0.4085599431434854,0.3265034655397656,1.869517906791561,3.364184667752575,24.298239496158835,0.7299995422363281,0.11188948417331801,-0.37525033950805664,-1.2760541851570384,0.5255535061409251,-0.8256522623325484,0.07515158331643512,1.8000001907348615,16.871141056612558,-26.622361513883277,0.45040192282449115,9,0.5400004386901855,0.1725006103515625,2.423750400543213,3.200000762939453,-0.11499977111816406,0,-0.07689075556172464,1.4719073672840974,12.354999542236328,4.56755865083734,12.970000267028807,-1.8717944955923338,13.0,-0.07689075556172464 3402,2011-09-06,11.55500030517578,11.899999618530273,11.399999618530273,11.789999961853027,408091.0,-0.028991539866713323,1.1978071729046889,1.174993801140599,28.129206820247163,53.35058762463602,0.772040673865682,0.6857927081952724,2.14202378838481,3.666685255575727,21.44584951918852,0.5,0.19014475852459967,-0.7069996833801291,-1.643102632741261,0.22910326598100283,-1.175051158060695,-0.23894820869956312,2.1034995079040524,8.355829930353421,-29.27317415952858,0.46805147468056574,9,0.7724995613098162,0.34499979019165217,2.768749713897707,3.545000076293947,0.9849996566772479,1,-0.09562963796856716,2.7777730682829653,11.899999618530273,1.4719073672840974,12.354999542236328,4.56755865083734,12.970000267028807,-0.09562963796856716 3403,2011-09-07,12.229999542236328,12.354999542236328,11.760000228881836,11.899999618530273,599790.0,0.05841620244338719,1.0517220400740577,-1.4042570460402062,52.2002965508239,52.974647774903936,0.1356001490238814,0.07446807758215002,1.3837939225751619,2.958908133873795,19.501134651437713,0.7999992370605487,0.2447144540716426,-0.07000041007995605,-0.9292843225770167,0.7892835024171045,-0.49964236632848724,0.35964154616857513,1.3381602630615212,47.70112517079802,8.024926976155967,0.42964195624853063,9,0.09750032424926758,-0.3299994468688965,1.7075004577636719,2.4950008392333984,0.1700000762939453,2,-0.10915773789379424,1.1978071729046889,11.55500030517578,2.7777730682829653,11.899999618530273,1.4719073672840974,12.354999542236328,-0.10915773789379424 3404,2011-09-08,12.350000381469727,12.604999542236328,12.050000190734865,12.229999542236328,417845.0,0.009812006845869137,-1.3124995032941629,0.3636389908389446,54.8435291696466,51.977521605425274,0.06561003557018985,-0.006900930919131909,1.1683127817023546,2.802422801487328,17.206080165204515,0.5549993515014631,0.2914651378607722,0.02525038719177175,-0.8081921107097205,0.858692885093264,-0.3914708617589735,0.441971636142517,1.1314330163574198,70.37040699982622,27.423996103878252,0.41672124895074575,9,-0.02250051498413086,-0.4500002861022949,1.2524995803833008,2.0399999618530273,0.3149995803833008,3,-0.07287453800851507,1.0517220400740577,12.229999542236328,1.1978071729046889,11.55500030517578,2.7777730682829653,11.899999618530273,-0.07287453800851507 3405,2011-09-09,12.0600004196167,12.4399995803833,12.0,12.244999885559082,521568.0,-0.023481777562383788,-1.885240263151312,-1.5416514344750853,51.25348396605241,51.19289743190716,0.3816339414047647,0.2826252456705518,1.3536255039404423,3.045977815213261,15.287215477678984,0.4399995803833008,0.26794555873272863,-0.2552495956420895,-1.0965737613195046,0.5860745700353256,-0.6759116784807979,0.16541248719661894,1.3381756270385718,54.771854180417776,8.632159995624434,0.42066208283870754,9,0.2674994468688965,-0.16000032424926758,1.184999942779541,2.067500114440918,0.30499935150146484,4,-0.05223881364184424,-1.3124995032941629,12.350000381469727,1.0517220400740577,12.229999542236328,1.1978071729046889,11.55500030517578,-0.05223881364184424 3406,2011-09-12,11.800000190734865,11.970000267028807,11.5,11.850000381469727,481487.0,-0.021558890533612263,2.2413815782983435,0.2702720814904072,47.97914300613562,49.49738356805756,0.580389815753648,0.49184017477470654,1.5021469107833827,3.2548352725333682,14.734238242608589,0.5600004196166992,0.2449468796162293,-0.4669998168945302,-1.3104040628780478,0.3764044290889874,-0.888701939886289,-0.045297693902771385,1.5182487987954065,33.19507033447472,-15.585367389032115,0.42170212299175913,9,0.5274996757507306,0.09999990463256658,0.9662499427795392,1.8625001907348615,0.7299995422363281,0,-0.005932258251444833,-1.885240263151312,12.0600004196167,-1.3124995032941629,12.350000381469727,1.0517220400740577,12.229999542236328,-0.005932258251444833 3407,2011-09-13,11.824999809265135,12.100000381469727,11.505000114440918,11.9399995803833,423216.0,0.002118611705608231,1.7356247752843474,2.299986648610619,46.65775380615523,47.63104942334526,0.4866382830458793,0.4414300201769361,1.3718812204626047,3.177201346947834,13.579806655528644,0.5950002670288086,0.16615153280212702,-0.41150016784668075,-1.2732433131020056,0.45024297740864405,-0.8423717404743432,0.01937140478098165,1.4165192054251374,29.411759629093737,-20.48979975579865,0.43087157262766285,9,0.44500017166137873,0.0750002861022967,0.898750305175783,1.8375005722045916,0.6750001907348651,1,-0.0033826606763819322,2.2413815782983435,11.800000190734865,-1.885240263151312,12.0600004196167,-1.3124995032941629,12.350000381469727,-0.0033826606763819322 3408,2011-09-14,12.0,12.145000457763672,11.69499969482422,11.699999809265135,347140.0,0.014799170702544107,-1.9032267988273117,-2.6087025027780752,49.04214802048636,46.49634350005283,0.1730709318847694,0.18287034348556475,1.0958302438046559,2.9526048542079373,13.424865710331387,0.45000076293945135,0.09828795833068504,-0.17749996185302663,-0.9206759718874054,0.5656760481813521,-0.549087966870216,0.19408804316416273,1.1678582388438716,45.24888752334561,-5.451510871197549,0.3715880050171898,9,0.07499980926513672,0.4074997901916504,0.6337504386901855,1.5875005722045898,0.13000011444091797,2,0.044999996821085686,1.7356247752843474,11.824999809265135,2.2413815782983435,11.800000190734865,-1.885240263151312,12.0600004196167,0.044999996821085686 3409,2011-09-15,12.199999809265135,12.3100004196167,11.880000114440918,12.225000381469727,556255.0,0.016666650772094505,3.4102448734062687,-0.08333518769888613,50.61881424761113,47.13597327388776,-0.1649903598589848,-0.008508461326419692,0.7959873445959875,2.7060632868356596,12.619685382607488,0.43000030517578125,0.0066645257482491616,0.016749858856199396,-0.7251912685940969,0.7586909863064957,-0.35422070486894874,0.38772042258134753,0.8971440847661931,74.46809805805425,21.285254648153384,0.37097056372514775,9,-0.19750022888183416,0.20749998092651545,0.37750053405761896,1.387500762939455,0.36499977111816584,3,0.01639342724524062,-1.9032267988273117,12.0,1.7356247752843474,11.824999809265135,2.2413815782983435,11.800000190734865,0.01639342724524062 3410,2011-09-16,12.270000457763672,12.68000030517578,12.15999984741211,12.345000267028807,630598.0,0.005737758163354645,-2.5254145236009204,2.999923707800593,45.78805108376784,47.390269630102914,-0.2774979716302681,-0.0624131033795674,0.6368264986951413,2.586022490053761,11.177117369313407,0.5200004577636701,-0.12378014878354549,0.07450046539306676,-0.6645238182740236,0.8135247490601571,-0.29501167644047754,0.44401260722661107,0.7592576652476133,65.25425920537946,14.365386530694423,0.36951214183354475,9,-0.23000049591064453,0.2799992561340332,0.29124975204467773,1.317500114440918,0.7849998474121076,4,0.032192297420773563,3.4102448734062687,12.199999809265135,-1.9032267988273117,12.0,1.7356247752843474,11.824999809265135,0.032192297420773563 3411,2011-09-19,11.880000114440918,12.199999809265135,11.75,12.100000381469727,313801.0,-0.031784867870643496,1.1428607110338176,2.933344353597974,41.25615806938755,48.84881976889629,0.12221982094752981,0.3378191018559562,0.9498333149098706,2.9240850327064507,9.838347166198822,0.5200004577636719,-0.24606708316730774,-0.31099987030029297,-1.056869942484731,0.43487020188414505,-0.683934906392512,0.06193516579192604,1.0840876683911276,31.91488843635589,-15.503539974998379,0.3729350360922192,9,0.21000003814697266,0.6699995994567871,0.46374988555908203,1.5974998474121094,1.0299997329711914,0,0.040824886532425,-2.5254145236009204,12.270000457763672,3.4102448734062687,12.199999809265135,-1.9032267988273117,12.0,0.040824886532425 3412,2011-09-20,12.05500030517578,12.260000228881836,11.75,11.75,278925.0,0.014730655643861335,-2.344260449758611,-1.386363340803765,37.647065276687634,47.23179407177004,0.0286122197169707,0.1799193756453299,0.7066675416971737,2.69819622383185,9.157697015629648,0.5100002288818359,-0.25518752221273644,-0.14099969863891815,-0.8815301147988617,0.5995307175210254,-0.511264906718889,0.22926550944105273,0.8465239510841958,36.548262667885076,-6.099377272374333,0.3702652080799715,9,0.03499984741211115,0.4949994087219256,0.12999987602234064,1.3649997711181658,0.8949995040893555,1,0.03940268898968613,1.1428607110338176,11.880000114440918,-2.5254145236009204,12.270000457763672,3.4102448734062687,12.199999809265135,0.03940268898968613 3413,2011-09-21,11.979999542236328,12.1850004196167,11.864999771118164,12.050000190734865,191217.0,-0.006221547991769882,-1.133336300318209,-0.22951009330365676,37.20929888706013,45.27243515148265,0.07199183918298857,0.26080989571518387,0.7071960399576707,2.726624769411922,8.440263685153418,0.32000064849853516,-0.2246649411163517,-0.21125044822692907,-0.9562540245885103,0.5337531281346521,-0.5837522364077206,0.16125133995386243,0.8614637285144582,24.73112545837884,-12.517832788232084,0.3725017881807909,9,0.1100006103515625,0.570000171661377,0.09875059127807617,1.3600006103515625,1.2300004959106445,2,0.043405715996096106,-2.344260449758611,12.05500030517578,1.1428607110338176,11.880000114440918,-2.5254145236009204,12.270000457763672,0.043405715996096106 3414,2011-09-22,11.15999984741211,11.789999961853027,11.085000038146973,11.649999618530273,420805.0,-0.0684473894955715,-1.2031268626469256,6.999931881036866,35.337429802562525,43.50398468887266,0.7883406660527381,1.0632591932577373,1.4650320503303664,3.4972062445227614,8.27186039727042,0.8949995040893555,-0.11691452681410297,-0.9855001449584968,-1.8614352024124088,-0.10956508750458482,-1.4234676736854528,-0.5475326162315408,1.6238048772498566,4.702181611846851,-33.93774983492121,0.43796752872695593,9,0.7225003242492676,1.010000228881836,1.0537502765655518,2.1800003051757812,1.9400005340576172,3,0.08691758783972947,-1.133336300318209,11.979999542236328,-2.344260449758611,12.05500030517578,1.1428607110338176,11.880000114440918,0.08691758783972947 3415,2011-09-23,10.989999771118164,11.420000076293945,10.46500015258789,11.30500030517578,532528.0,-0.015232981955046077,2.5045863853823622,0.6428585330535851,37.99472786821884,42.39460522910413,0.8835100209773472,1.2036087852306938,1.587664564521992,3.6155793325153276,8.159906655823363,0.9549999237060547,-0.17370562388906663,-1.0975002288818363,-2.1144488225775824,-0.08055163518609021,-1.6059745257297102,-0.5890259320339624,1.6918766723529028,29.24788836857412,-11.643924441129872,0.5084742968478732,9,0.5825004577636719,0.8700003623962402,1.158750295639038,2.310000419616699,1.8050003051757812,4,0.14331208754018832,-1.2031268626469256,11.15999984741211,-1.133336300318209,11.979999542236328,-2.344260449758611,12.05500030517578,0.14331208754018832 3416,2011-09-26,11.100000381469727,11.239999771118164,10.604999542236328,10.800000190734863,348185.0,0.01000915492652199,1.1896598500755542,-0.952379943203498,43.60056764376867,42.054917877727846,0.7417781444671565,1.0298460081441334,1.4409141171648976,3.4544664272904715,8.585289807788648,0.6350002288818359,-0.25523412412129787,-0.9134996414184577,-1.993017612799532,0.16601832996261656,-1.453258627108994,-0.3737406557279215,1.4045259587306855,35.37605581571294,-9.233479289818966,0.539758985690537,9,0.4724998474121094,0.7599997520446777,1.0374996662139893,2.125,0.9899997711181641,0,0.17612611319993454,2.5045863853823622,10.989999771118164,-1.2031268626469256,11.15999984741211,-1.133336300318209,11.979999542236328,0.17612611319993454 3417,2011-09-27,11.744999885559082,11.744999885559082,11.239999771118164,11.364999771118164,419349.0,0.05810806143449443,1.6578945387103818,1.2666662428116844,43.12057708483203,41.396965551544035,0.09413674312955322,0.33549641905477756,0.751878546170424,2.75623738666215,9.11144998769867,0.6449995040893555,-0.2906732449136147,-0.22625012397766042,-1.2765126617499956,0.8240124137946747,-0.7513813928638271,0.29888114490850626,0.5963643596323287,74.41857757279944,28.952572516426102,0.5251312688861673,9,-0.1724996566772461,0.11500024795532227,0.6462500095367432,1.4800004959106445,0.3150005340576172,1,0.09919114288672226,1.1896598500755542,11.100000381469727,2.5045863853823622,10.989999771118164,-1.2031268626469256,11.15999984741211,0.09919114288672226 3418,2011-09-28,11.369999885559082,11.720000267028807,11.204999923706056,11.595000267028807,433504.0,-0.031928480515446944,1.1684207567550216,-0.5921060887067381,37.037036102612255,39.887879090988605,0.41389917158970846,0.6135781246087895,1.0654877977841686,3.0774424153812205,10.034965368733928,0.5399999618530256,-0.3028216849596195,-0.5197501182556152,-1.4832770049674782,0.4437767684562477,-1.0015135616115476,-0.03798667489968288,0.821255232224047,68.30187647144771,24.912651338224023,0.48176344335593163,9,0.2025003433227539,0.49000024795532227,1.0212500095367432,1.8550004959106445,1.244999885559082,2,0.13896217586710757,1.6578945387103818,11.744999885559082,1.1896598500755542,11.100000381469727,2.5045863853823622,10.989999771118164,0.13896217586710757 3419,2011-09-29,11.614999771118164,11.770000457763672,11.34000015258789,11.350000381469727,350732.0,0.021547923309150896,-2.0175476168168007,-1.1777730682829746,44.042831831924595,39.6939658407838,0.08626167754392888,0.27601134522463155,0.7551978906252774,2.7839968659014502,10.963428456636462,0.43000030517578125,-0.30617264552787127,-0.20700020790100027,-1.031183380403954,0.6171829646019535,-0.6190917941524763,0.20509137835047575,0.43815494944934663,88.12255552502499,44.26579095069424,0.4120915862514765,9,-0.2524995803833008,0.24500036239624023,0.8775002956390381,1.6100006103515625,1.1450004577636719,3,0.13732245359099648,1.1684207567550216,11.369999885559082,1.6578945387103818,11.744999885559082,1.1896598500755542,11.100000381469727,0.13732245359099648 3420,2011-09-30,11.265000343322756,11.640000343322756,11.0649995803833,11.595000267028807,381023.0,-0.030133399456943266,1.7380983737585058,-1.2452855991247636,43.006539337250075,39.88845264832408,0.3114635524049181,0.5693549268270406,1.0293360716244475,3.0862968344993966,11.561543711484893,0.5750007629394549,-0.3444571236578131,-0.5024996757507303,-1.3224258830620421,0.31742653156058154,-0.9124627794063862,-0.09253657209507438,0.6611020118063848,56.65238475694028,10.974124316911613,0.4099631036556556,9,0.0974998474121076,0.5949997901916486,1.2274997234344465,1.9600000381469709,1.1399993896484375,4,0.16289391764063765,-2.0175476168168007,11.614999771118164,1.1684207567550216,11.369999885559082,1.6578945387103818,11.744999885559082,0.16289391764063765 3421,2011-10-03,10.984999656677246,11.095000267028807,10.770000457763672,11.010000228881836,295645.0,-0.024855808088055542,2.3333202916766944,0.07575932722596389,39.7058851028659,40.11721040678834,0.5041769173787465,0.8192971556673765,1.2341382335048827,3.3168848203654626,11.698709597330243,0.4949998855590838,-0.4184850416118735,-0.7367503643035889,-1.6248251131258993,0.15132438451872154,-1.1807877387147432,-0.29271298989243455,0.8242145222485942,21.499919891357422,-25.152163739377663,0.44403737441115515,10,0.34000062942504883,0.8750004768371582,1.507500410079956,2.2400007247924805,1.390000343322754,0,0.16477018445025515,1.7380983737585058,11.265000343322756,-2.0175476168168007,11.614999771118164,1.1684207567550216,11.369999885559082,0.16477018445025515 3422,2011-10-04,10.449999809265137,10.850000381469727,10.109999656677246,10.84000015258789,555253.0,-0.04870276414500474,2.6097525801491916,15.599656685103948,32.545048745843516,39.5989603910976,0.880118884563684,1.3357533175639134,1.6942318607769362,3.803888966634757,11.85218442408566,0.875,-0.49784153086548955,-1.2165001869201664,-2.270285987194571,-0.16271438664576188,-1.7433930870573686,-0.6896072867829641,1.2516772475536673,20.4819270186719,-25.25925717801378,0.5268929001372025,10,0.5,1.2325000762939453,1.947500467300415,2.77500057220459,1.505000114440918,1,0.1569378347613657,2.3333202916766944,10.984999656677246,1.7380983737585058,11.265000343322756,-2.0175476168168007,11.614999771118164,0.1569378347613657 3423,2011-10-05,10.895000457763672,10.904999732971193,10.399999618530273,10.579999923706056,345678.0,0.04258379489193764,2.014934295930198,-0.8076929660467743,36.07258587695553,39.68064439936349,0.2961713083331414,0.8280651467749145,1.1885900460641636,3.3133123472741595,12.584955749961319,0.5050001144409197,-0.5204995170346258,-0.704749584197998,-1.7772061943071957,0.36770702591119964,-1.2409778892525978,-0.16852127914339832,0.6475088590409754,47.28918206380768,4.96770614022504,0.5362283050545991,10,0.04499959945678711,0.7874994277954102,1.364999771118164,2.3299999237060547,1.0349998474121076,2,0.10692977631064338,2.6097525801491916,10.449999809265137,2.3333202916766944,10.984999656677246,1.7380983737585058,11.265000343322756,0.10692977631064338 3424,2011-10-06,11.449999809265135,11.449999809265135,10.970000267028807,10.994999885559082,510076.0,0.050940736868530845,1.1098884515261052,1.4444417533045542,42.06962780330848,40.133411058817885,-0.23844001259118563,0.21310909341879558,0.5836288288669333,2.708795419125101,13.348864775800495,0.5549993515014631,-0.5335909587193566,-0.1047502040863062,-1.1185834319845416,0.9090830238119292,-0.6116668180354239,0.4021664098628115,-1.3400001525878888,87.5816700138748,46.17155418631164,0.5069166139491181,10,-0.509999752044676,0.17500019073486506,0.7800004482269305,1.7750005722045916,0.9400005340576207,3,0.10174672325412026,2.014934295930198,10.895000457763672,2.6097525801491916,10.449999809265137,2.3333202916766944,10.984999656677246,0.10174672325412026 3425,2011-10-07,11.43000030517578,11.609999656677244,11.220000267028807,11.510000228881836,325659.0,-0.0017466816089527493,1.785722070844722,-0.17582403762717866,45.3125021730859,40.3236260065198,-0.167027485394188,0.19340663780871026,0.5456340011753333,2.6773011451850266,14.007366119097272,0.3899993896484375,-0.5438757663848524,-0.09324970245361541,-1.0797655412470615,0.8932661363398307,-0.5865076218503376,0.40000821694310673,-1.2932006454467757,88.00004323323566,43.513878632507875,0.4932579193967228,10,-0.4900002479553205,-4.7683715642676816e-07,0.8487498760223406,1.795000076293947,0.639999389648441,4,0.1163604451614757,1.1098884515261052,11.449999809265135,2.014934295930198,10.895000457763672,2.6097525801491916,10.449999809265137,0.1163604451614757 3426,2011-10-10,11.729999542236328,11.765000343322756,11.350000381469727,11.545000076293945,221970.0,0.026246651710472912,2.2548880278845407,-2.312495529647327,46.70049935750421,40.72139514792783,-0.41154135032491723,-0.11816409720905874,0.20330946821553653,2.339803542814389,14.059325342797676,0.4149999618530291,-0.47307954377274086,0.2102495670318607,-0.7726220396793764,1.1931211737430978,-0.28118623632375694,0.7016853703874784,-1.534271882629394,97.88514884804246,50.23051405341515,0.4914358033556183,10,-0.7899994850158691,-0.33499956130981445,0.548750638961792,1.4950008392333984,0.0900001525878924,0,0.057544775539366766,1.785722070844722,11.43000030517578,1.1098884515261052,11.449999809265135,2.014934295930198,10.895000457763672,0.057544775539366766 3427,2011-10-11,11.78499984741211,11.8149995803833,11.529999732971193,11.78499984741211,418488.0,0.004688858254234374,8.500079473567032,0.0,48.012235032073015,41.94086169564569,-0.5143615799146506,-0.18584301732846065,0.13234659833637785,2.243332055999483,14.265132857585188,0.2849998474121076,-0.4005694246237148,0.2672498703002937,-0.7131661382057146,1.247665878806302,-0.22295813395271047,0.7574578745532978,-1.495115826782225,97.87987747138135,45.370602315692324,0.4902080042530041,10,-0.8225002288818359,-0.3899998664855957,0.4712502956390381,1.4400005340576172,0.05500030517578125,1,0.050063653816461384,2.2548880278845407,11.729999542236328,1.785722070844722,11.43000030517578,1.1098884515261052,11.449999809265135,0.050063653816461384 3428,2011-10-12,12.539999961853027,12.5600004196167,11.65999984741211,11.75,858097.0,0.06406449929710512,1.1686737851293607,100.0,64.2562018889454,44.186791701981335,-1.213562907988468,-0.9468593853175236,-0.6213066110149139,1.4489139691066608,14.264421755790455,0.9000005722045898,-0.3397427816763372,0.9952499866485596,-0.06738069237682076,2.05788066567394,0.4639346471358685,1.5265653261612506,-2.1281066964428703,98.74210969532807,38.525534749375254,0.5313153395126904,10,-1.2049999237060547,-1.1449999809265137,-0.42624998092651367,0.6850004196166992,-1.2399997711181623,2,-0.04665072088728517,8.500079473567032,11.78499984741211,2.2548880278845407,11.729999542236328,1.785722070844722,11.43000030517578,-0.04665072088728517 3429,2011-10-13,12.399999618530273,12.65999984741211,12.265000343322756,12.4399995803833,558941.0,-0.011164301734341131,-1.5483961274484346,-0.05063286555002264,64.65696469818485,46.59239451986298,-1.062202059860299,-0.8338597298902215,-0.4559292588251651,1.550677131986621,14.548837225518863,0.3949995040893537,-0.32503679570865884,0.8452496528625488,-0.2467040208429836,1.9372033265680813,0.2992728160097826,1.391226489715315,-1.7732956376994622,81.9444232884687,17.074783650247255,0.5459768368527665,10,-1.0149998664855957,-1.0049996376037598,-0.28624963760375977,0.8250007629394531,-1.2549991607666016,3,-0.03790317159785539,1.1686737851293607,12.539999961853027,8.500079473567032,11.78499984741211,2.2548880278845407,11.729999542236328,-0.03790317159785539 3430,2011-10-14,12.664999961853027,12.899999618530273,12.3100004196167,12.43000030517578,310660.0,0.021370996086705007,-1.4842101459023076,-5.8749970197649635,65.76032057291921,49.48733179431335,-1.2379072501202124,-1.1254529666725865,-0.6954962074421651,1.2435627205068016,15.476575330486463,0.5899991989135742,-0.2416613856706391,1.0905000209808353,-0.06817381063962813,2.2491738526012988,0.5111631051706045,1.6698369367910662,-1.7943004770324595,84.83872436460649,15.567555458433219,0.5793369158102314,10,-1.1600003242492676,-1.1600003242492676,-0.5512499809265137,0.5600004196166992,-2.085000038146971,4,-0.021713353285319426,-1.5483961274484346,12.399999618530273,1.1686737851293607,12.539999961853027,8.500079473567032,11.78499984741211,-0.021713353285319426 3431,2011-10-17,12.364999771118164,13.119999885559082,12.265000343322756,12.84000015258789,451268.0,-0.02368734241124859,-1.53333484037594,-2.021281172006559,56.70995563762935,52.17232144895622,-0.8063660047513643,-0.8297990397279342,-0.3498129571256463,1.497839790906502,16.034481920121014,0.8549995422363263,-0.21253188423007252,0.7662498474121087,-0.4387216412752011,1.9712213360994184,0.1637641030684538,1.3687355917557635,-1.210198267578237,52.5157206298328,-15.439082202661211,0.602485744343655,10,-0.6050000190734863,-0.75,-0.2512497901916504,0.8600006103515625,-1.614999771118164,0,-0.02385766936955358,-1.4842101459023076,12.664999961853027,-1.5483961274484346,12.399999618530273,1.1686737851293607,12.539999961853027,-0.02385766936955358 3432,2011-10-18,12.529999732971193,12.635000228881836,12.045000076293945,12.225000381469727,286726.0,0.013344113619672804,1.2912612010362636,-0.6421033822283473,63.15192616268258,55.18113703625922,-0.7211235998294754,-1.0091271144919958,-0.5025383209340841,1.283700020461696,16.586234037179842,0.5900001525878906,-0.14304901502495326,0.9074998378753687,-0.3527902661089648,2.167789941859702,0.27735478588320106,1.5376448898675363,-1.060766488308202,59.589031700525496,-7.978100841069079,0.6301450519921669,10,-0.48499965667724787,-0.9149999618530291,-0.4162497520446795,0.6950006484985334,-2.0749998092651367,1,-0.056664010636703566,-1.53333484037594,12.364999771118164,-1.4842101459023076,12.664999961853027,-1.5483961274484346,12.399999618530273,-0.056664010636703566 3433,2011-10-19,12.5,12.779999732971193,12.4399995803833,12.649999618530273,287595.0,-0.0023942325307679813,-1.5185153788553234,-0.4918030736519522,60.548275247477925,57.23432008561139,-0.49116330126792107,-0.9888728216456286,-0.44907625987690913,1.2571005947900886,17.237343403497395,0.3400001525878924,-0.025375922396264627,0.8515000820159919,-0.460248719117061,2.163248883149045,0.19562568144946546,1.5073744825825184,-0.7666440927936335,42.32558180797165,-21.70613393535256,0.6558744005665269,10,-0.3299999237060547,-0.8850002288818359,-0.41499996185302734,0.7250003814697266,-1.8999996185302734,2,-0.052799987792968794,1.2912612010362636,12.529999732971193,-1.53333484037594,12.364999771118164,-1.4842101459023076,12.664999961853027,-0.052799987792968794 3434,2011-10-20,12.130000114440918,12.4399995803833,12.085000038146973,12.300000190734865,268477.0,-0.02959999084472653,-1.73076330557899,1.1333367241839825,60.260969629942664,58.895260914151024,-0.01627278042759528,-0.571793059545227,-0.07184131110655123,1.5721661443923978,16.775738536787205,0.41499996185302734,0.18220800270610127,0.4330001831054684,-0.8744214217810331,1.74042178799197,-0.22071061933778324,1.08671098554872,-0.17478117069811638,7.90698169565985,-54.70115565125094,0.6537108024432509,10,0.10500001907348633,-0.5150003433227539,0.11124968528747559,1.065000534057619,-1.4549999237060547,3,-0.06842538465584413,-1.5185153788553234,12.5,1.2912612010362636,12.529999732971193,-1.53333484037594,12.364999771118164,-0.06842538465584413 3435,2011-10-21,12.5649995803833,12.595000267028807,12.229999542236328,12.229999542236328,244773.0,0.03586145604603175,-1.179108556592725,-1.9705875753121673,68.07780674930972,61.27051729101831,-0.3054641605295316,-0.9304522892626856,-0.5071358042990362,1.0862000325283994,15.733619196752185,0.46500015258788885,0.36916049102198656,0.7892496585845947,-0.5285604383988414,2.107059755568031,0.13034461009287668,1.4481547070763128,-0.4799995422363281,48.372055474579476,-18.633114010113125,0.6589050484917179,10,-0.23999977111816406,-0.9499998092651367,-0.3599998950958252,0.5175008773803693,-1.2899999618530273,4,-0.11301226980035528,-1.73076330557899,12.130000114440918,-1.5185153788553234,12.5,1.2912612010362636,12.529999732971193,-0.11301226980035528 3436,2011-10-24,13.05500030517578,13.21500015258789,12.545000076293945,12.704999923706055,415928.0,0.038997273470464444,1.0,1.0447771391481786,80.11561399760222,64.83755939829932,-0.6568195272667534,-1.334921808131229,-1.008346328365393,0.549161289632293,14.923348555963997,0.6700000762939453,0.5107911704405783,1.18150038719177,-0.21305324919897295,2.576054023582513,0.4842235689963985,1.8787772053871414,-0.9700002670288068,86.32480025822548,12.879777680603084,0.6972768181953715,10,-0.6175003051757795,-1.3925004005432111,-0.7600004673004133,-0.005000114440916192,-1.6400003433227521,0,-0.189582560215528,-1.179108556592725,12.5649995803833,-1.73076330557899,12.130000114440918,-1.5185153788553234,12.5,-0.189582560215528 3437,2011-10-25,12.90999984741211,13.255000114440918,12.75,12.994999885559082,321398.0,-0.011106890415481852,-1.4938293698916578,-0.2428569871553846,75.03105069093414,66.03476482074251,-0.3748781687438907,-1.1575137467131036,-0.8658331981378282,0.6449248214015384,14.889062199132344,0.505000114440918,0.6400794632522633,0.9782499313354496,-0.48912601966479485,2.445625882335694,0.24456195583532647,1.7119379068355727,-0.6800003051757812,70.51279961266154,-5.982961486932908,0.7336879755001223,10,-0.25999975204467773,-1.2274999618530273,-0.5899999141693115,0.09000015258789062,-0.8499994277954102,1,-0.16731215127358,1.0,13.05500030517578,-1.179108556592725,12.5649995803833,-1.73076330557899,12.130000114440918,-0.16731215127358 3438,2011-10-26,12.949999809265135,13.260000228881836,12.720000267028807,12.864999771118164,340492.0,0.0030983704357707698,-1.8800071207863205,-0.9999999999999791,71.36751997417744,66.78038207363058,-0.3918061115621523,-1.1310651977339319,-0.9319242153104863,0.562366369550455,14.795113739216148,0.5399999618530291,0.7515831496839187,0.9392498970031724,-0.5703065120627588,2.4488063060691037,0.18447169247020767,1.6940281015361371,-0.5150001525878896,73.61698984722531,-1.4154865350136845,0.7547782045329652,10,-0.2974996566772443,-1.264999866485594,-0.6299998760223371,-0.20999956130981268,-1.0999994277954084,2,-0.19266408666462065,-1.4938293698916578,12.90999984741211,1.0,13.05500030517578,-1.179108556592725,12.5649995803833,-0.19266408666462065 3439,2011-10-27,13.210000038146973,13.520000457763672,13.130000114440918,13.425000190734865,611138.0,0.020077238047202073,-1.0800018310546875,-2.529412424687886,73.73332373725289,67.6662713141121,-0.5865015722166209,-1.333831438144509,-1.1802316829648625,0.2593706089567256,14.895184278561274,0.5700006484985369,0.8681035834938449,1.1195001125335686,-0.46851380894530337,2.7075140340124406,0.32549315179413263,1.9135070732730046,-0.6100002670288092,75.9689767747201,2.4703650080034407,0.794006960739436,10,-0.42749977111816406,-1.3949999809265137,-0.8900001049041748,-0.682499885559082,-1.194999694824217,3,-0.19757756617261624,-1.8800071207863205,12.949999809265135,-1.4938293698916578,12.90999984741211,1.0,13.05500030517578,-0.19757756617261624 3440,2011-10-28,13.100000381469727,13.359999656677244,12.829999923706055,13.359999656677244,393446.0,-0.008326998967418286,3.0769323879705075,1.2092980962012556,69.24157739814173,69.05867373194681,-0.45629200160806427,-1.1376367062125698,-1.0576421024809761,0.3304878972167291,14.485081697952431,0.5299997329711896,0.833805832463753,0.9177504539489743,-0.6814450262428231,2.5169459341407716,0.11815271385307469,1.7173481940448738,-0.38000011444091975,56.92308595194265,-12.933502145240226,0.7995977400958989,10,-0.31750011444091797,-1.2850003242492676,-1.0737502574920654,-0.5725002288818359,-0.9750003814697266,4,-0.18511451298620463,-1.0800018310546875,13.210000038146973,-1.8800071207863205,12.949999809265135,-1.4938293698916578,12.90999984741211,-0.18511451298620463 3441,2011-10-31,12.795000076293945,13.050000190734865,12.765000343322756,13.020000457763672,363757.0,-0.02328246536597145,-1.0000000000000249,0.8653884949876998,63.25459140201588,69.07008098076162,-0.09373935334923544,-0.7273759838052936,-0.7415633619823918,0.5953955662195778,13.679360681414712,0.3350000381469709,0.8013063776485474,0.5222501277923577,-0.9943960219110934,2.038896277495809,-0.23607294705936788,1.2805732026440833,0.7250003814697266,9.374973922974329,-54.584853724280215,0.7583230748517253,10,0.007500171661376953,-0.9800000190734863,-1.0787498950958252,-0.39750003814697266,-0.4099998474121094,0,-0.11879643991404631,3.0769323879705075,13.100000381469727,-1.0800018310546875,13.210000038146973,-1.8800071207863205,12.949999809265135,-0.11879643991404631 3442,2011-11-01,12.09000015258789,12.53499984741211,11.850000381469727,12.53499984741211,727712.0,-0.05509964200877571,2.0786513964373277,1.9777730682829653,44.015961865213896,67.23315727162117,0.606011562176251,0.11255928225625134,-0.032965170440267144,1.2516448229057637,12.024704765414121,0.9449996948242188,0.720439742977538,-0.2647498130798347,-1.5215228900062723,0.9920232638466029,-0.8931363515430526,0.3636367253833832,1.414900302886963,14.371243122980582,-43.32215458613345,0.6283865384632187,11,0.5950002670288086,-0.27500009536743164,-0.3737499713897705,0.2849998474121094,0.5199995040893537,1,-0.0558312805802883,-1.0000000000000249,12.795000076293945,3.0769323879705075,13.100000381469727,-1.0800018310546875,13.210000038146973,-0.0558312805802883 3443,2011-11-02,12.0600004196167,12.354999542236328,12.0,12.119999885559082,476085.0,-0.0024813674600963065,-2.944432670707413,0.13483035300975535,45.34247745736357,65.5755470302235,0.6336709690949505,0.24697551356783087,-0.0035101275057698444,1.236535652937441,10.379328943365529,0.3549995422363281,0.7177055266744699,-0.3529995441436764,-1.4183060842856676,0.7123069959983148,-0.8856528142146729,0.1796537259273201,1.37870403289795,12.57485200916898,-40.313872526163294,0.5326532700709959,11,0.625,-0.24500036239624023,-0.3437502384185791,0.3149995803833008,0.09999942779541016,2,0.0,2.0786513964373277,12.09000015258789,-1.0000000000000249,12.795000076293945,3.0769323879705075,13.100000381469727,0.0 3444,2011-11-03,12.614999771118164,12.640000343322756,11.75,11.845000267028807,590337.0,0.04601984512361268,1.1707308279630995,-12.833439298089486,49.36547974543186,63.49639958534817,0.17288440340985467,-0.2279573968686286,-0.5526162584182757,0.6441465457348983,9.42007019810357,0.8900003433227557,0.6824957895993577,0.14374980926513636,-0.8226590608675615,1.1101586793978342,-0.33945462580121166,0.6269542443314844,0.7601565185546875,53.72670531516579,4.677876212131345,0.4832044350663485,11,0.020000457763671875,-0.7999997138977051,-0.898749589920044,-0.23999977111816406,-0.10499954223632812,3,-0.06064204546399521,-2.944432670707413,12.0600004196167,2.0786513964373277,12.09000015258789,-1.0000000000000249,12.795000076293945,-0.06064204546399521 3445,2011-11-04,12.760000228881836,13.0,12.600000381469727,12.699999809265135,528522.0,0.011494289369362365,-2.0769287199821003,0.0779226730641349,55.217971911329705,60.72999490909568,0.06532311745193375,-0.28270306232245446,-0.6923349100965055,0.4619804171884567,8.801858654712868,0.39999961853027344,0.6702015954870255,0.22225027084350657,-0.6171699394161525,1.0616704811031656,-0.19745983428632385,0.641960375973337,0.5176466834106446,77.6923138996543,27.880674876447614,0.41971010512982965,11,-0.125,-0.945000171661377,-1.1487500667572021,-0.38500022888183594,-0.7399997711181641,4,-0.05838556992129185,1.1707308279630995,12.614999771118164,-2.944432670707413,12.0600004196167,2.0786513964373277,12.09000015258789,-0.05838556992129185 3446,2011-11-07,12.404999732971193,12.68000030517578,12.30500030517578,12.65999984741211,328509.0,-0.02782135497984639,1.5423640049009297,-4.249972184693479,48.42767310686669,57.77406406642151,0.355845676497875,0.13223959449859457,-0.34993116139014724,0.7812057305595435,8.239417524409024,0.45499992370605646,0.6807050763843687,-0.16650023460388041,-0.9189496383606617,0.5859491691529009,-0.542724936482271,0.20972446727451022,0.7809883645837381,52.399978637695455,3.667102516346958,0.3762247018783909,11,0.23000049591064275,-0.5899996757507342,-0.7937495708465594,-0.029999732971193183,-0.34499931335449396,0,-0.022571522692336976,-2.0769287199821003,12.760000228881836,1.1707308279630995,12.614999771118164,-2.944432670707413,12.0600004196167,-0.022571522692336976 3447,2011-11-08,12.375,12.649999618530273,12.300000190734865,12.399999618530273,227013.0,-0.0024183582117666136,-3.000010899182622,0.09803767572843924,48.42767310686669,55.225192192275884,0.33746266973192185,0.21998578482505415,-0.3334588793704789,0.7689049565175878,7.725978714266812,0.3499994277954084,0.6144858227416758,-0.22599997520446813,-0.8896391112929294,0.43763916088399313,-0.5578195432486996,0.10581959283976339,0.7248288117016362,50.0,0.43778073712604026,0.33181956804423074,11,0.26000022888183594,-0.559999942779541,-0.7824997901916504,0.0,-0.8599996566772443,1,0.0008080993035826101,1.5423640049009297,12.404999732971193,-2.0769287199821003,12.760000228881836,1.1707308279630995,12.614999771118164,0.0008080993035826101 3448,2011-11-09,11.954999923706055,12.59000015258789,11.869999885559082,12.5,523389.0,-0.0339394001045612,-1.013986331115652,21.800335698481728,47.82608489619405,52.3466100988249,0.6721644566694227,0.6260077341229291,0.054636858924359544,1.145648858761648,8.214708155150923,0.7200002670288086,0.4312405764988334,-0.6167500495910652,-1.3405505602989365,0.10705046111680616,-0.9786503049450008,-0.2548497942371295,1.063839159293483,16.399993896484375,-36.843774056499484,0.361900255353936,11,0.5999999046325684,0.005000114440917969,-0.6387500762939453,0.23000049591064453,-0.005000114440919745,2,0.054788769314198404,-3.000010899182622,12.375,1.5423640049009297,12.404999732971193,-2.0769287199821003,12.760000228881836,0.054788769314198404 3449,2011-11-10,11.93000030517578,12.140000343322756,11.5600004196167,11.744999885559082,310373.0,-0.002091143345028579,-1.0900922573583427,-0.33945026370403225,41.21716254643388,49.23278622641292,0.5548502539698923,0.6471716219929124,0.04775097239240189,1.1326357920866208,8.741974160293383,0.5799999237060565,0.28438829591019044,-0.6182497024536158,-1.3941720515423803,0.1576726466351488,-1.006210876997999,-0.2302885279092326,1.0127084328437856,25.694443984531805,-27.00207248551523,0.38796117454438267,11,0.3750000000000018,0.31500005722046076,-0.618750333786009,0.22749996185302912,-0.10500049591064453,3,0.019279089384142356,-1.013986331115652,11.954999923706055,-3.000010899182622,12.375,1.5423640049009297,12.404999732971193,0.019279089384142356 3450,2011-11-11,12.390000343322756,12.404999732971193,11.885000228881836,11.925000190734865,296372.0,0.03855825870745422,1.101012630913764,2.5135086371767423,40.72524470325039,46.72952548210563,-0.018388392788182273,0.17445748488173507,-0.4196203953837827,0.6355548259770032,8.81838750783364,0.5199995040893572,0.1690220859932854,-0.14449968338012553,-0.9214566016541195,0.6324572348938684,-0.5329781425171216,0.24397877575687055,0.44209172922458073,74.10714361740654,24.604209864607057,0.3884784591369965,11,-0.11000013351440607,-0.019999980926515448,-1.1075003147125262,-0.31750011444091975,-0.555000305175783,4,0.009685220519283666,-1.0900922573583427,11.93000030517578,-1.013986331115652,11.954999923706055,-3.000010899182622,12.375,0.009685220519283666 3451,2011-11-14,12.06999969482422,12.585000038146973,11.979999542236328,12.5649995803833,240790.0,-0.02582733168938045,1.261680710316958,-1.0645155336062375,38.82978588491083,46.153283706516405,0.2100442106487943,0.496689844066994,-0.09619324121634598,0.9158381328213512,8.507866198353002,0.6050004959106445,-0.0010018835312894936,-0.4497503280639634,-1.2510747213394549,0.351574065211528,-0.8504125247017083,-0.049088131426218595,0.6603250454886656,46.78895871812095,-0.054039786700109005,0.40066219663774566,11,0.21000051498412908,0.3650007247924787,-0.8849997520446795,0.002500534057615411,0.1599998474121076,0,-0.004142438966422635,1.101012630913764,12.390000343322756,-1.0900922573583427,11.93000030517578,-1.013986331115652,11.954999923706055,-0.004142438966422635 3452,2011-11-15,11.81999969482422,12.170000076293945,11.760000228881836,11.970000267028807,313866.0,-0.020712510879946744,-2.037041484908959,0.30303152905816805,35.76826148066462,45.089481931327626,0.4668066413872811,0.7281012621712897,0.16552095037757297,1.1233856370137758,8.643407554210743,0.4099998474121094,-0.15604716637287908,-0.6642503261566137,-1.5244111658087434,0.19591051349551591,-1.0943307459826777,-0.2341699063305498,0.8166990998329702,25.24265462259041,-17.46122843482637,0.4300804198260646,11,0.4600005149841291,0.7050004005432111,-0.6524996757507342,0.2525005340576154,0.4300003051757795,1,0.020304630371316357,1.261680710316958,12.06999969482422,1.101012630913764,12.390000343322756,-1.0900922573583427,11.93000030517578,0.020304630371316357 3453,2011-11-16,11.84000015258789,12.0600004196167,11.649999618530273,11.789999961853027,252208.0,0.0016920861489047034,-1.4848467333851592,-0.33333333333334125,31.635392715616675,43.119472261348164,0.46077245611002304,0.6915775869832039,0.13594804038274688,1.0521554144474514,8.642792649790445,0.4100008010864258,-0.2764475571841256,-0.6112498760223382,-1.5182337758380733,0.29573402379339697,-1.0647418259302057,-0.1577579261144706,0.744999885559082,27.31705728560928,-10.71722155368898,0.4534919499078678,11,0.440000057220459,0.7000002861022949,-0.6612503528594971,0.2325000762939453,0.6649999618530273,2,-0.027449307861208028,-2.037041484908959,11.81999969482422,1.261680710316958,12.06999969482422,1.101012630913764,12.390000343322756,-0.027449307861208028 3454,2011-11-17,11.300000190734865,11.864999771118164,11.289999961853027,11.774999618530273,428814.0,-0.045608104298461294,-1.3232320897032048,-9.499952316466043,28.365386489051005,40.13585165887275,0.8880067229103474,1.2292311146255148,0.6560347624530376,1.531357584945141,9.380148265318109,0.5749998092651367,-0.2719565963939843,-1.1097498416900624,-2.145446780921171,-0.0740529024589538,-1.6275983113056167,-0.5919013720745081,1.2029998779296864,0.7722184009792918,-33.43219590349225,0.5178484696155539,11,0.6849999427795392,1.1050000190734846,0.0649998188018781,0.5999999046325666,1.2950000762939418,3,0.05752208916449586,-1.4848467333851592,11.84000015258789,-2.037041484908959,11.81999969482422,1.261680710316958,12.06999969482422,0.05752208916449586 3455,2011-11-18,11.145000457763672,11.300000190734865,11.095000267028807,11.204999923706056,252255.0,-0.013716790296895875,-1.562501490117528,0.12631481730590113,29.4264398459852,38.02460351877481,0.8826468585735388,1.341155224004451,0.7982585732242562,1.6221249386975636,10.021967245847534,0.20499992370605824,-0.27715103848913714,-1.1937496185302727,-2.3698128911955543,-0.017686345864991182,-1.7817812548629135,-0.605717982197632,1.236699600219728,3.3557180144626844,-32.585384246685976,0.5880316363326411,11,0.7274994850158691,1.1624999046325684,0.24499940872192383,0.7549996376037598,1.5199995040893555,4,0.061013846888428924,-1.3232320897032048,11.300000190734865,-1.4848467333851592,11.84000015258789,-2.037041484908959,11.81999969482422,0.061013846888428924 3456,2011-11-21,10.579999923706056,11.050000190734863,10.56999969482422,11.024999618530273,367560.0,-0.05069542493056001,-1.064517584518085,7.416727596401188,30.490957345878158,36.0316351008872,1.2980507931497947,1.8037047117262954,1.3520362845372969,2.1181571674847124,10.094972226064117,0.5750007629394513,-0.36158504687424475,-1.6350001335144029,-2.9994934279897425,-0.27050683903906325,-2.3172467807520736,-0.9527534862767322,1.6472961593627922,0.6250141560997599,-36.47294992045152,0.68224664723767,11,0.9999999999999982,1.4650001525878888,0.9249997138977033,1.3200001716613752,2.029999732971188,0,0.11862004947929172,-1.562501490117528,11.145000457763672,-1.3232320897032048,11.300000190734865,-1.4848467333851592,11.84000015258789,0.11862004947929172 3457,2011-11-22,10.75,10.899999618530273,10.489999771118164,10.625,433380.0,0.016068060257073746,-1.0759461886872628,-0.2808990690417828,33.6658349963173,34.45827400090089,0.9759334960132549,1.5426797504525673,1.1717514752150642,1.8835487881928135,10.153855350563076,0.4099998474121094,-0.4923726307550975,-1.3570000648498528,-2.8276726469608846,0.113672517261179,-2.0923363559053687,-0.6216637737943369,1.2452745887146008,16.560517292173497,-22.662934009692766,0.7353362910555162,11,0.7874999046325684,1.255000114440918,0.9374997615814209,1.1500000953674316,2.010000228881836,1,0.13767437602198407,-1.064517584518085,10.579999923706056,-1.562501490117528,11.145000457763672,-1.3232320897032048,11.300000190734865,0.13767437602198407 3458,2011-11-23,10.454999923706056,10.720000267028807,10.395000457763672,10.614999771118164,438491.0,-0.02744186756222733,-1.3214373297002597,-1.2799987792968608,21.200016682934233,32.23414668273427,1.1575066339288202,1.7298679978463944,1.4471852005635117,2.1137248029159945,10.307483097191998,0.3549995422363281,-0.5838163294570187,-1.5272501468658426,-3.115421848688273,0.0609215549565878,-2.321335997777057,-0.7331642959546283,1.2994306941931146,4.081598229149352,-31.93139922962867,0.794085850911215,11,1.0350003242492658,1.5025005340576154,1.3749999999999982,1.4450001716613752,2.5249996185302717,2,0.17168819602034557,-1.0759461886872628,10.75,-1.064517584518085,10.579999923706056,-1.562501490117528,11.145000457763672,0.17168819602034557 3459,2011-11-24,10.600000381469727,10.869999885559082,10.4399995803833,10.494999885559082,275314.0,0.013869006104427761,-2.9999822573133135,-0.6562537252938585,21.20001668293419,30.064676902699134,0.8984915026200024,1.4538467190000173,1.2774523160007192,1.9045643576914753,10.018834389388134,0.43000030517578125,-0.6806918746628092,-1.2517497062683098,-2.8440676951055828,0.3405682825689631,-2.0479087006869463,-0.45559071184967337,0.9097328076050548,22.651931955053957,-7.754767661462335,0.7961589944186361,11,0.8899998664855957,1.3575000762939453,1.2924995422363281,1.299999713897705,2.4600000381469727,3,0.17971694947307704,-1.3214373297002597,10.454999923706056,-1.0759461886872628,10.75,-1.064517584518085,10.579999923706056,0.17971694947307704 3460,2011-11-25,10.675000190734863,10.779999732971193,10.404999732971193,10.595000267028807,228930.0,0.007075453449628899,1.5862157415993843,0.7619004368716167,25.07206147486913,28.536040857138946,0.6198158008678227,1.252050202130759,1.1758249798261318,1.7710971595328378,10.275670334626273,0.375,-0.7507339327978269,-1.0554998874664303,-2.6166124442852627,0.5056126693524021,-1.8360561658758456,-0.274943609057015,0.6340811067039187,42.748068262725006,14.498639692324861,0.7805562784094162,11,0.6075000762939453,1.2825002670288086,1.249999761581421,1.2299995422363281,2.72499942779541,4,0.17985948871086355,-2.9999822573133135,10.600000381469727,-1.3214373297002597,10.454999923706056,-1.0759461886872628,10.75,0.17985948871086355 3461,2011-11-28,11.274999618530273,11.3149995803833,10.779999732971193,10.850000381469727,302767.0,0.05620603438641303,1.1188147980284333,5.3124955296472605,36.386136977816214,28.60469369015579,-0.11713134874546505,0.5611056223640425,0.5681938692678692,1.1247068452362523,10.283593023023098,0.6399993896484375,-0.782373610381498,-0.3795004367828376,-1.8687527624227904,1.1097518888571152,-1.124126599602814,0.3651257260371388,-0.8799991607666016,95.65217391304348,67.25605505799288,0.7446261628199762,11,-0.04749917984008789,0.6825008392333984,0.695000171661377,0.630000114440918,1.920000076293947,0,0.12328163107325629,1.5862157415993843,10.675000190734863,-2.9999822573133135,10.600000381469727,-1.3214373297002597,10.454999923706056,0.12328163107325629 3462,2011-11-29,11.414999961853027,11.4399995803833,11.095000267028807,11.274999618530273,425619.0,0.012416882311256705,2.631579739897323,0.32941316387071296,42.81915170188961,29.847333577519446,-0.35830170670491057,0.3878272138195449,0.4163896682958743,0.9428102034590999,10.605661292778818,0.34499931335449396,-0.8506947341348532,-0.2057500839233395,-1.6840003313749108,1.2725001635282318,-0.944875207649126,0.533375039802447,-1.0100002288818342,97.60768999809265,64.89776683586017,0.7391251237257856,11,-0.2849998474121094,0.5425004959106445,0.6349999904632568,0.48999977111816406,1.8050003051757795,1,0.1046867892087342,1.1188147980284333,11.274999618530273,1.5862157415993843,10.675000190734863,-2.9999822573133135,10.600000381469727,0.1046867892087342 3463,2011-11-30,12.0600004196167,12.15999984741211,11.25,11.300000190734865,558080.0,0.056504639502334975,-1.116277212966413,5.428559750955363,51.484018886226515,32.41607051053895,-1.0826673263824862,-0.2710712056082336,-0.23074518674106415,0.2572428603501322,10.79146858490288,0.9099998474121094,-0.8760516310338673,0.4392503738403324,-1.038999873611239,1.9175006212919037,-0.29987474988545415,1.178375497566119,-1.6136006927490225,94.30202727780068,58.197044924356774,0.7391251237257856,11,-0.7825002670288086,-0.10249996185302734,0.10624957084655762,-0.1550006866455078,1.2299995422363281,2,0.05804309990955914,2.631579739897323,11.414999961853027,1.1188147980284333,11.274999618530273,1.5862157415993843,10.675000190734863,0.05804309990955914 3464,2011-12-01,11.850000381469727,12.164999961853027,11.770000457763672,12.100000381469727,384939.0,-0.01741293788061471,1.0789493497432603,-0.32894726935519164,43.46247339584781,33.97562979385702,-0.8788674835049672,-0.12787792742224013,0.00107131415674111,0.43661921905712653,11.43958036740911,0.39499950408935547,-0.8736721997866983,0.2675003051757816,-1.1403405215548617,1.6753411319064249,-0.43642010818953914,0.9714207185411023,-1.3007846473693832,82.10229889666397,48.705659716582915,0.7039204133653212,12,-0.570000171661377,0.10750007629394531,0.31874966621398926,0.054999351501464844,1.4349994659423828,3,0.09535857589790653,-1.116277212966413,12.0600004196167,2.631579739897323,11.414999961853027,1.1188147980284333,11.274999618530273,0.09535857589790653 3465,2011-12-02,12.015000343322756,12.1850004196167,11.920000076293945,11.96500015258789,244512.0,0.013924046965521297,-2.7857099066082656,-0.20000076293946023,49.30818449021387,36.066432809894316,-1.0141259919027465,-0.37055151437579426,-0.13426461372485043,0.25058574160802927,11.742344243672955,0.33500003814697266,-0.8565430902286728,0.4697502613067641,-0.843131153858252,1.7826316764717802,-0.18669044627574394,1.1261909688892722,-1.3365218710021978,87.90035635499757,53.87628421610864,0.6564407075825082,12,-0.7249999046325701,-0.1375002861022967,0.2837498188018781,-0.11000061035156428,1.574999809265135,4,0.08697461892913672,1.0789493497432603,11.850000381469727,-1.116277212966413,12.0600004196167,2.631579739897323,11.414999961853027,0.08697461892913672 3466,2011-12-05,12.125,12.289999961853027,12.03499984741211,12.149999618530273,326211.0,0.009155193802252048,-1.4878069204216637,-0.49999046329319785,53.97653489303182,38.32317724286259,-0.9855623903084183,-0.5297649217282157,-0.21625661368667082,0.1250881582858483,12.576146766469337,0.27499961853027166,-0.7686093496748327,0.5937499046325687,-0.6860851309065517,1.873584940171689,-0.04616761313699058,1.233667422402128,-1.2958693329498274,86.19246828533306,48.948468856910196,0.6399175177695597,12,-0.7824997901916504,-0.4024996757507324,0.1737501621246338,-0.309999942779541,1.3199996948242205,0,0.105154607713837,-2.7857099066082656,12.015000343322756,1.0789493497432603,11.850000381469727,-1.116277212966413,12.0600004196167,0.105154607713837 3467,2011-12-06,12.385000228881836,12.460000038146973,11.9399995803833,12.0649995803833,494614.0,0.02144331784592457,1.212766648201919,-12.800221255817503,56.68711624854785,42.26618830570855,-1.1055033417899516,-0.8316148720458916,-0.46544394638991093,-0.1560011477729688,13.55662722336194,0.5200004577636719,-0.6663975743546242,0.8532501220703121,-0.4279799242522184,2.1344801683928427,0.21263509890904686,1.4938651452315774,-1.3805652464553209,93.80166885118504,53.0175103381683,0.640615023161265,12,-0.9525003433227539,-0.6875,-0.07625007629394531,-0.570000171661377,1.4049997329711914,1,0.06540165126953035,-1.4878069204216637,12.125,-2.7857099066082656,12.015000343322756,1.0789493497432603,11.850000381469727,0.06540165126953035 3468,2011-12-07,12.609999656677244,12.744999885559082,12.295000076293945,12.5600004196167,628491.0,0.018167091129373425,1.8125014901175405,0.15624729917000146,67.42020460371029,47.40176474135034,-1.1093265654512159,-1.0593402690995468,-0.6647038060900439,-0.40698307329676275,14.102572664652635,0.4499998092651367,-0.5147368207438099,1.0454995632171613,-0.3124706714673291,2.4034697979016517,0.3665144458749161,1.7244846805594065,-1.401785566449865,86.153814552785,38.64331567914343,0.6789851173422451,12,-1.0349998474121076,-0.9124994277954084,-0.3599994182586652,-0.7949995994567853,1.0650005340576207,2,0.04837435582550187,1.212766648201919,12.385000228881836,-1.4878069204216637,12.125,-2.7857099066082656,12.015000343322756,0.04837435582550187 3469,2011-12-08,12.15999984741211,12.699999809265135,12.100000381469727,12.699999809265135,457252.0,-0.03568594936692571,1.2222202599292595,-10.800164034485737,62.51540460247192,51.56213619997287,-0.46351301317368154,-0.6231765713077024,-0.20156105867405216,0.01143931535230358,14.11633288743973,0.5999994277954084,-0.38649247127753483,0.5839997768402103,-0.7907943370925086,1.9587938907729292,-0.10339728012614913,1.2713968338065698,-0.7059000299316569,29.090888073288447,-23.01327622657484,0.6873970569663594,12,-0.39750003814697266,-0.46249961853027344,0.09000039100646973,-0.3449997901916504,1.7899999618530256,3,0.09292764215629523,1.8125014901175405,12.609999656677244,1.212766648201919,12.385000228881836,-1.4878069204216637,12.125,0.09292764215629523 3470,2011-12-09,12.510000228881836,12.645000457763672,12.010000228881836,12.024999618530273,309355.0,0.028782926468885917,-1.4660232289413646,-0.898149341876375,75.13021130839148,55.86703334781457,-0.5876420123748378,-1.0158068581689985,-0.5227972341295164,-0.37097857315973926,14.512907264725985,0.6350002288818359,-0.16010777974584478,0.9280001640319817,-0.4627072983128073,2.3187076263767707,0.2326464328595872,1.6233538952043762,-0.8493564005088032,70.80750713182262,11.687955104968324,0.6953537311723943,12,-0.5900001525878906,-0.8125,-0.2850000858306885,-0.695000171661377,1.5,4,0.06195040802165863,1.2222202599292595,12.15999984741211,1.8125014901175405,12.609999656677244,1.212766648201919,12.385000228881836,0.06195040802165863 3471,2011-12-12,12.020000457763672,12.470000267028807,11.96500015258789,12.46500015258789,465200.0,-0.039168646055409484,1.219781095027907,-0.9175239893031304,65.26442913878624,58.36095306302531,0.02140006172700737,-0.5583730403543008,-0.00010740148761101409,0.08613967371811171,15.191859725204196,0.5450000762939453,0.061629387128149915,0.44050035476684535,-0.946688785511494,1.8276894950451847,-0.25309421537232346,1.1340949249060142,-0.18585966024087064,9.93799342261143,-52.31096680848101,0.6935945701391695,12,-0.02250051498413086,-0.4500002861022949,0.20499968528747559,-0.2050004005432129,2.244999885559084,0,0.1306156102357019,-1.4660232289413646,12.510000228881836,1.2222202599292595,12.15999984741211,1.8125014901175405,12.609999656677244,0.1306156102357019 3472,2011-12-13,12.0600004196167,12.274999618530273,11.9350004196167,12.024999618530273,344612.0,0.0033277837212719596,-2.1627950302293706,-0.07865353952714867,70.55058393934192,60.479460291149245,0.09221226046670061,-0.6107861708143076,0.010968782356588491,0.01714875290377904,15.562254664995084,0.3399991989135742,0.2692669803330059,0.4685002803802494,-0.9315414941853568,1.8685420549458556,-0.23152060690255283,1.1685211676630516,0.6849994659423828,15.43210894029053,-51.936733245036706,0.7000208872828028,12,0.19749975204467773,-0.49000024795532227,0.16499972343444824,-0.24500036239624023,2.5,1,0.11484239029997823,1.219781095027907,12.020000457763672,-1.4660232289413646,12.510000228881836,1.2222202599292595,12.15999984741211,0.11484239029997823 3473,2011-12-14,11.515000343322756,12.050000190734865,11.43000030517578,11.989999771118164,570671.0,-0.04519071785498874,1.0840322934815183,-13.571101604860852,60.627178858155965,62.38664978696126,0.6166180583451766,-0.09632110487152268,0.5874192395292663,0.5349635572990419,15.735337749983877,0.6300001144409197,0.3927722036694057,-0.06024980545043768,-1.4556840391946313,1.335184428293756,-0.7579669223225345,0.6374673114216591,1.2137995529174788,6.692919002982204,-63.59219221889135,0.6977171168720968,12,0.572499752044676,0.05499982833862127,0.7099997997283918,0.2999997138977033,2.924999237060545,2,0.19756835003912832,-2.1627950302293706,12.0600004196167,1.219781095027907,12.020000457763672,-1.4660232289413646,12.510000228881836,0.19756835003912832 3474,2011-12-15,11.949999809265135,12.09000015258789,11.449999809265135,11.545000076293945,438941.0,0.03777676534717811,-1.1512606927679394,-0.8526320438971792,63.6655936720987,63.98191747383735,0.22048119788524012,-0.5060740985592407,0.17168129968537293,0.07774674638278434,15.387015812184046,0.6400003433227557,0.4901171687992747,0.3422496795654286,-1.0564658305617538,1.740965189692611,-0.3571080754981626,1.0416074346290198,0.7268481033325216,42.79830771887405,-29.690713245334457,0.6993577550635912,12,0.1375002861022967,-0.379999637603758,0.3075001239776629,-0.13499975204467596,2.5950002670288104,3,0.1443514986613048,1.0840322934815183,11.515000343322756,-2.1627950302293706,12.0600004196167,1.219781095027907,12.020000457763672,0.1443514986613048 3475,2011-12-16,11.824999809265135,12.050000190734865,11.75,12.050000190734865,352500.0,-0.010460251212981997,1.666663840969753,-0.5555568637516507,56.563248756752245,64.26933012536185,0.35279552299103933,-0.345217693441656,0.31553218824005214,0.1762238757918766,14.762321109637993,0.30000019073486506,0.49877418808439344,0.18324971199035467,-1.201088574189905,1.5675879981706142,-0.5089194310997751,0.8754188550804844,0.8019741990356462,37.980722940178026,-30.273847340287517,0.6921691430901297,12,0.2625002861022967,-0.254999637603758,0.4500005245208758,-0.009999752044675958,2.395000457763672,4,0.17970401981190887,-1.1512606927679394,11.949999809265135,1.0840322934815183,11.515000343322756,-2.1627950302293706,12.0600004196167,0.17970401981190887 3476,2011-12-19,11.835000038146973,11.979999542236328,11.664999961853027,11.739999771118164,195327.0,0.0008456853313436596,-1.571426347114258,-0.4222226931716968,55.17241541307024,64.101030032531,0.33227501666744885,-0.27023054863092,0.31521636419796195,0.14611602785224242,13.526427276505673,0.3149995803833008,0.5668372748724462,0.13049993515014613,-1.161918864049154,1.4229187343494463,-0.5157094644495039,0.7767093347497962,0.7440950220288087,47.92900142881983,-15.92634738876319,0.6462093995996502,12,0.252500057220459,-0.2649998664855957,0.49000024795532227,-0.019999980926513672,2.430000305175783,0,0.18377694835017566,1.666663840969753,11.824999809265135,-1.1512606927679394,11.949999809265135,1.0840322934815183,11.515000343322756,0.18377694835017566 3477,2011-12-20,12.229999542236328,12.335000038146973,11.75,11.770000457763672,251867.0,0.03337553889448075,-1.3400001525878906,4.8420820157606785,52.230960485578116,62.41333624162741,-0.09725047078182847,-0.5783177999646689,-0.06708223035328231,-0.2537254343179143,12.044853554224886,0.5850000381469727,0.6053295645541681,0.45149946212768555,-0.7787939950567893,1.6817929193121604,-0.16364726646455097,1.066646190719922,0.3031317277394532,88.3977318351334,27.220769317470463,0.6151467285922373,12,-0.16499948501587092,-0.6599993705749512,0.1275007724761963,-0.41499948501586914,2.2900009155273438,1,0.16639418456710064,-1.571426347114258,11.835000038146973,1.666663840969753,11.824999809265135,-1.1512606927679394,11.949999809265135,0.16639418456710064 3478,2011-12-21,12.25,12.56999969482422,12.114999771118164,12.350000381469727,327999.0,0.0016353604670711341,-1.459453468531406,-0.217392566301229,55.524858239695845,61.636608867985636,-0.1940986967052627,-0.481640249858895,-0.0982271403902466,-0.27410974518327436,10.530947224154671,0.45499992370605646,0.6155306059152004,0.38174991607666087,-0.6942331304559843,1.457732962609306,-0.15624160718966174,0.9197414393429835,-0.8199996948242205,71.4285957570003,12.365721865446602,0.5379915232663228,12,-0.21249961853027344,-0.679999828338623,0.15250015258789062,-0.434999942779541,2.4149999618530273,2,0.18857146282585302,-1.3400001525878906,12.229999542236328,-1.571426347114258,11.835000038146973,1.666663840969753,11.824999809265135,0.18857146282585302 3479,2011-12-22,12.505000114440918,12.529999732971193,12.220000267028807,12.3149995803833,241172.0,0.02081633587272802,1.5833313465099375,-1.899998092658643,56.60377212987659,59.578115625928426,-0.44143568873162664,-0.618305837208009,-0.35712503793761563,-0.5153209120003659,9.252051318760438,0.30999946594238637,0.5972082595912553,0.5415000438690178,-0.38923874559158733,1.472238833329623,0.07613064913871526,1.0068694385993204,-1.0521998214721702,92.81772380529846,35.85753478054754,0.465369394730303,12,-0.505000114440918,-0.934999942779541,-0.09499979019165039,-0.690000057220459,1.609999656677246,3,0.1547380606344675,-1.459453468531406,12.25,-1.3400001525878906,12.229999542236328,-1.571426347114258,11.835000038146973,0.1547380606344675 3480,2011-12-23,12.595000267028807,12.649999618530273,12.46500015258789,12.604999542236328,101159.0,0.007197133287824231,2.7000104904775073,-0.052627616322852296,56.36856802812951,58.58968661363323,-0.5789984806048167,-0.5871949849095959,-0.45860058799891057,-0.5926251632256054,7.940937731219874,0.1849994659423828,0.5132915127451785,0.5355001926422105,-0.21410255697610658,1.2851029422605276,0.16069881783305107,0.9103015674513699,-1.1198559860229498,94.4163075460352,39.45378400517251,0.37480137480915865,12,-0.5550003051757795,-1.0250000953674299,-0.40000009536742986,-0.7800002098083478,1.7399997711181658,4,0.1548233241701351,1.5833313465099375,12.505000114440918,-1.459453468531406,12.25,-1.3400001525878906,12.229999542236328,0.1548233241701351 3481,2011-12-27,12.664999961853027,12.760000228881836,12.5600004196167,12.5600004196167,89333.0,0.005557736668530655,-2.8095367847411445,-10.500715307580395,53.9999972752155,56.75073253984141,-0.6122700001611587,-0.5773194658590732,-0.5298274930853495,-0.6378966692346744,7.718658057340602,0.19999980926513672,0.4800241788692503,0.5359998703002926,-0.16341784862987652,1.2354175892304617,0.18629101083520894,0.8857087297653763,-1.1428614673461936,90.59403509898381,38.86955479734095,0.34970885946508423,12,-0.5699996948242188,-1.0874996185302734,-0.5749998092651367,-0.8499999046325684,2.239999771118166,1,0.12277933753331549,2.7000104904775073,12.595000267028807,1.5833313465099375,12.505000114440918,-1.459453468531406,12.25,0.12277933753331549 3482,2011-12-28,12.609999656677244,12.779999732971193,12.5,12.645000457763672,126841.0,-0.004342700777058339,-1.1960753514568911,-0.3333424159854847,50.0,55.569934888935194,-0.5264048258874041,-0.45134307833404286,-0.48203806469195776,-0.5761999961910629,7.6638589498487235,0.2799997329711932,0.35917494598324495,0.4212495803832983,-0.22337068715676445,1.065869847923361,0.09893944661326692,0.7435597141533297,-1.0135894581079103,74.4360772863442,25.94857974178096,0.3223101337700314,12,-0.49499988555908025,-1.0224995613098127,-0.7974996566772443,-0.7949995994567853,2.310000419616701,2,0.13124510164194625,-2.8095367847411445,12.664999961853027,2.7000104904775073,12.595000267028807,1.5833313465099375,12.505000114440918,0.13124510164194625 3483,2011-12-29,12.760000228881836,12.760000228881836,12.505000114440918,12.649999618530273,117629.0,0.011895366874586921,3.6363399916770702,-3.1428026484290386,59.90099415016937,55.151646053165265,-0.5377836799868927,-0.5757305483974982,-0.6366880375585318,-0.7129754787525684,8.046379206555182,0.25500011444091797,0.31646392316575067,0.5362501621246345,-0.15337870837476864,1.2258790326240376,0.19143572687493204,0.881064597374337,-1.0689028675603538,96.42865657814488,43.60857179137418,0.34481443524970184,12,-0.5375003814697266,-1.1725001335144043,-0.9887502193450928,-0.945000171661377,2.369999885559082,3,0.13793104994607552,-1.1960753514568911,12.609999656677244,-2.8095367847411445,12.664999961853027,2.7000104904775073,12.595000267028807,0.13793104994607552 3484,2011-12-30,12.979999542236328,12.989999771118164,12.6850004196167,12.829999923706055,147854.0,0.017241325188735557,2.5882260543706312,1.3636253294492995,58.103437503083,55.3227781360909,-0.6663906956245125,-0.7449252505395378,-0.8469481737851581,-0.9244834941524527,8.607078824905253,0.30499935150146484,0.25562573651710174,0.6997495174407966,-0.043985358512371064,1.4434843933939643,0.3278820794642119,1.0716169554173813,-1.2017899911828689,98.09519311464808,45.58613846076202,0.3718674379765842,12,-0.6524996757507324,-1.2824997901916504,-1.256249189376831,-1.1649994850158691,2.0550003051757812,4,0.12981513706019676,3.6363399916770702,12.760000228881836,-1.1960753514568911,12.609999656677244,-2.8095367847411445,12.664999961853027,0.12981513706019676 3485,2012-01-02,13.0600004196167,13.095000267028807,12.890000343322756,12.979999542236328,193029.0,0.006163396009379873,1.7333218892852094,0.5333405388909376,70.88352729173808,57.068457233720665,-0.6177463438117279,-0.7827555153025365,-0.9301029345793843,-1.0017486980996289,9.238209125333153,0.20499992370605113,0.284395136025978,0.727500391006469,-0.08171943650092395,1.536720218513862,0.32289047725277165,1.1321103047601664,-1.160611846556769,94.11767534376365,34.727305402211044,0.40460991375369654,1,-0.6375002861022949,-1.3100004196166992,-1.3362500667572021,-1.2450003623962402,1.8499994277954102,0,0.0807809584689454,2.5882260543706312,12.979999542236328,3.6363399916770702,12.760000228881836,-1.1960753514568911,12.609999656677244,0.0807809584689454 3486,2012-01-03,13.399999618530273,13.4399995803833,13.0,13.085000038146973,522805.0,0.02603362848311086,1.2278487736215766,3.937451571757245,74.014322889517,59.48883083415832,-0.7961257246590066,-1.0775857243439226,-1.2851668274581645,-1.3452304588018045,9.950613161074997,0.4399995803833008,0.2730022319808061,1.0037496089935303,0.07178028771268252,1.935718930274378,0.5377649483531073,1.4697342696339533,-1.3571376421940773,95.74468300967574,29.521824911193278,0.4659846606404239,1,-0.622499942779541,-1.2899999618530273,-1.7799992561340332,-1.5849995613098145,1.3000001907348615,1,0.06977615270404391,1.7333218892852094,13.0600004196167,2.5882260543706312,12.979999542236328,3.6363399916770702,12.760000228881836,0.06977615270404391 3487,2012-01-04,13.19499969482422,13.425000190734865,13.125,13.335000038146973,395600.0,-0.015298502204624476,-1.1428605488401051,-0.44444612641196407,84.28570372022541,62.68448033199494,-0.49153541929780786,-0.8524993435919743,-1.0932498027801056,-1.1396713592348746,10.425939664207457,0.30000019073486506,0.31733632572108306,0.7582497119903575,-0.23972317241418573,1.7562225963949007,0.2592632697880859,1.2572361541926291,-0.9565384539214303,73.79678871664962,0.0419846132774353,0.4989864422022712,1,-0.36499977111816584,-0.9274997711181658,-1.6024992465972918,-1.3799996376037615,1.735000610351559,2,0.12959454927594471,1.2278487736215766,13.399999618530273,1.7333218892852094,13.0600004196167,2.5882260543706312,12.979999542236328,0.12959454927594471 3488,2012-01-05,13.220000267028807,13.324999809265135,13.100000381469727,13.204999923706055,237667.0,0.0018947004761502573,1.0000000000000158,-0.10714504669585587,81.12744823046745,65.40933323206059,-0.4073039119599233,-0.8742819218012112,-1.1326020218304382,-1.1758572255779534,10.4579743404628,0.22499942779540838,0.3782096498636278,0.752750253677366,-0.30312278908019863,1.8086232964349307,0.2248137322985837,1.2806867750561484,-0.8133236585987458,70.86098570876372,-6.528309151824089,0.5279365213787824,1,-0.2675004005432111,-0.8750004768371564,-1.676249980926512,-1.4050002098083478,1.6599998474121112,3,0.12859302382201943,-1.1428605488401051,13.19499969482422,1.2278487736215766,13.399999618530273,1.7333218892852094,13.0600004196167,0.12859302382201943 3489,2012-01-06,13.289999961853027,13.420000076293945,13.1850004196167,13.21500015258789,231433.0,0.005294984372943068,-2.481495086784829,4.999872846335387,86.90175572108328,68.80190964238878,-0.3958713045194955,-0.9015048476662919,-1.2248177276635737,-1.2392646929306874,10.947458552513103,0.2349996566772461,0.43478539732552335,0.7662499427795417,-0.3401231970800165,1.8726230826391,0.2130633728497635,1.31943651270932,-0.7386581373495122,72.72730425374006,-9.248406018717802,0.553186569929779,1,-0.32000017166137695,-0.8550000190734863,-1.672499656677246,-1.4749999046325684,1.609999656677246,4,0.13844997425653416,1.0000000000000158,13.220000267028807,-1.1428605488401051,13.19499969482422,1.2278487736215766,13.399999618530273,0.13844997425653416 3490,2012-01-09,13.28499984741211,13.44499969482422,13.225000381469727,13.25,177240.0,-0.00037623133598718717,-4.17651018759541,0.4666658189540073,86.6161476287472,72.42592634833674,-0.3159245824623298,-0.8806163961546343,-1.2390036117664742,-1.2266764652211073,11.659784919002245,0.21999931335449396,0.48252397606760944,0.7224998474121094,-0.4349540976388777,1.8799537924630965,0.14377287488661494,1.3012268199376038,-0.609245937085424,64.04495345208883,-21.31883094746064,0.5787269725254935,1,-0.3125,-0.8474998474121094,-1.6662495136260986,-1.4699997901916504,1.6050004959106463,0,0.13172751374482683,-2.481495086784829,13.289999961853027,1.0000000000000158,13.220000267028807,-1.1428605488401051,13.19499969482422,0.13172751374482683 3491,2012-01-10,13.59000015258789,13.649999618530273,13.3100004196167,13.350000381469727,380088.0,0.022958246795553805,-1.124997019764919,6.85716621253406,85.97882743552611,76.42357384117298,-0.5318440833693394,-1.1193554301029067,-1.5502087832467897,-1.5213598763831406,12.635015614181933,0.36499977111816406,0.5193815416053056,0.9490001678466804,-0.2651080493014142,2.163108384994775,0.3419460592726331,1.5560542764207277,-0.7911669167416004,89.09099105972437,3.941160237985798,0.6070541085740468,1,-0.5125002861022949,-1.0500001907348633,-2.0062499046325684,-1.7750000953674316,1.5799999237060547,1,0.09713021927912613,-4.17651018759541,13.28499984741211,-2.481495086784829,13.289999961853027,1.0000000000000158,13.220000267028807,0.09713021927912613 3492,2012-01-11,13.44499969482422,13.755000114440918,13.44499969482422,13.595000267028807,224817.0,-0.010669643571420973,-3.133323160846171,-0.6250029802350662,79.65257879995198,78.6181943578155,-0.28602098823861155,-0.9120346582763244,-1.3904983087619502,-1.3665414433354908,13.790875944521336,0.31000041961669744,0.5527930743002134,0.7347497463226329,-0.49768242441843746,1.9671819170637033,0.11853366095209772,1.350965831693168,-0.4929565100948139,52.671672366875285,-32.80046552448091,0.6162160853705353,1,-0.22499942779541193,-0.8524994850158709,-1.912499427795412,-1.6299996376037615,1.625,2,0.09334326090941003,-1.124997019764919,13.59000015258789,-4.17651018759541,13.28499984741211,-2.481495086784829,13.289999961853027,0.09334326090941003 3493,2012-01-12,13.789999961853027,13.970000267028807,13.460000038146973,13.505000114440918,277657.0,0.025660117133481153,-1.7200012207031155,-1.8999917348541653,80.52254067723973,81.1092058216107,-0.5247320361399996,-1.136107639074563,-1.7155092081208938,-1.7015339573532842,15.299458545095277,0.5250005722045863,0.6069797410949853,0.966000032424926,-0.22105118563868054,2.1530512504885326,0.37247442339312187,1.5595256414567302,-0.6773653911813184,77.0700203612545,-7.16425044502904,0.5935256090318036,1,-0.3599996566772461,-1.0899996757507342,-2.2249999046325684,-1.9749999046325684,1.4700002670288086,3,0.08266862556028354,-3.133323160846171,13.44499969482422,-1.124997019764919,13.59000015258789,-4.17651018759541,13.28499984741211,0.08266862556028354 3494,2012-01-13,13.675000190734865,13.94499969482422,13.404999732971193,13.835000038146973,296399.0,-0.008339359785082157,1.8421113392126383,-0.5614032739489437,75.35209817199095,81.60571369719435,-0.3361260533505668,-0.9330889582519042,-1.599336264565439,-1.57709355059783,16.896741101383057,0.5399999618530273,0.6873622645235802,0.7647502422332781,-0.40547009166255776,1.934970576129114,0.1796400752853593,1.349860409181197,-0.3908924807917362,60.40266824033659,-21.612388742174495,0.5851101669479182,1,-0.19000005722046076,-0.9749999046325719,-2.0387501716613787,-1.860000133514406,2.135000228881834,4,0.08811699502004156,-1.7200012207031155,13.789999961853027,-3.133323160846171,13.44499969482422,-1.124997019764919,13.59000015258789,0.08811699502004156 3495,2012-01-16,13.949999809265135,13.970000267028807,13.5,13.55500030517578,183115.0,0.020109661038000493,1.1609186834483871,-2.4687492549412573,77.51604500197276,81.99479393191164,-0.5270250835033341,-1.0969683822625687,-1.8746175161070742,-1.8421551140357852,18.595623404036132,0.4700002670288068,0.7336886453021076,0.9334998607635487,-0.20734515385874452,2.074344875385842,0.3630773534524021,1.5039223680746954,-0.5450000762939418,96.96962691096147,15.377167313566588,0.5704225073111467,1,-0.41499948501586736,-1.2499995231628418,-2.2199997901916486,-2.134999752044676,1.5900001525878924,0,0.06810034568130807,1.8421113392126383,13.675000190734865,-1.7200012207031155,13.789999961853027,-3.133323160846171,13.44499969482422,0.06810034568130807 3496,2012-01-17,14.010000228881836,14.229999542236328,13.80500030517578,14.005000114440918,258852.0,0.004301105407675365,-1.0987630482747806,0.012658533464353057,79.91452799868294,81.50910774062913,-0.5491458335669179,-1.038935267077992,-1.9227636873023215,-1.8986335647724584,20.368813341105508,0.42499923706054865,0.7795524727930818,0.8847502708435062,-0.19490117169741872,1.9644017133844311,0.34492454957304375,1.4245759921139687,-0.6050004959106428,73.33341039794232,-8.785716336834383,0.5398257212704622,1,-0.3450002670288086,-1.1800003051757812,-2.2012500762939453,-2.195000171661377,1.6399993896484375,1,0.0628122840873897,1.1609186834483871,13.949999809265135,1.8421113392126383,13.675000190734865,-1.7200012207031155,13.789999961853027,0.0628122840873897 3497,2012-01-18,14.265000343322756,14.300000190734865,13.829999923706055,14.0,318504.0,0.018201292667735514,1.8059714239352107,52.99885561701352,80.77709029167619,81.47017908076346,-0.7111943980029594,-1.1949257354215526,-2.161734891765377,-2.1487528165259686,22.52789094716807,0.47000026702881037,0.7959821341004876,1.0380003452301043,-0.06961165203432351,2.145612342494532,0.4841943465978904,1.5918063438623182,-0.7650003433227557,96.08940452393028,15.128467630130928,0.5538059986322142,1,-0.5225000381469744,-1.4000000953674334,-2.4812502861022967,-2.4500002861022967,1.0549993515014648,2,0.0634419706407372,-1.0987630482747806,14.010000228881836,1.1609186834483871,13.949999809265135,1.8421113392126383,13.675000190734865,0.0634419706407372 3498,2012-01-19,14.5600004196167,14.595000267028807,14.300000190734865,14.3100004196167,250088.0,0.020679990830286155,-1.1851820455219793,0.9433950041925565,81.3492061990311,80.85322913386878,-0.8896861095398876,-1.3786786480689521,-2.423407720699064,-2.443653596137967,24.502103743954407,0.32999992370605113,0.7794764139171733,1.2175004005432122,0.05829226529896303,2.3767085357874613,0.6378963329210876,1.7971044681653368,-0.9000003814697255,97.05883767188183,17.51074953576554,0.5796040676221245,1,-0.6500000953674316,-1.547500133514406,-2.6462502479553223,-2.7450003623962402,0.5850000381469727,3,0.0350274217382851,1.8059714239352107,14.265000343322756,-1.0987630482747806,14.010000228881836,1.1609186834483871,13.949999809265135,0.0350274217382851 3499,2012-01-20,14.4399995803833,14.595000267028807,14.380000114440918,14.595000267028807,232374.0,-0.00824181564388704,1.7741832277118477,-0.6200027465820241,76.95309414995637,79.77955652511424,-0.6586688676851402,-1.1660644071186645,-2.2699809829672404,-2.323771240971112,26.583005453419712,0.21500015258788885,0.7577461084348016,1.0007495880126953,-0.18679672612315912,2.1882959021485497,0.4069764309447681,1.5945227450806225,-0.6099996566772461,85.84468960303657,7.80331958931292,0.5937731570679272,1,-0.4874992370605469,-1.41749954223633,-2.6112494468688965,-2.624999523162842,0.8050003051757812,4,0.056786750161163635,-1.1851820455219793,14.5600004196167,1.8059714239352107,14.265000343322756,-1.0987630482747806,14.010000228881836,0.056786750161163635 3500,2012-01-23,14.545000076293945,14.574999809265135,14.375,14.484999656677244,148303.0,0.007271502698191767,2.3333333333334023,-0.3870977665661883,74.62363747784002,78.51786875203801,-0.6326749066222099,-1.1778756622865085,-2.354475740761,-2.4184610430234414,28.53461401663165,0.19999980926513494,0.7669100956986821,1.0082500934600827,-0.2073126192552941,2.2238128061754594,0.4004687371023934,1.616031449817772,-0.5620000839233406,93.67086162667896,17.13069822881606,0.6077813563576884,1,-0.5450000762939453,-1.4149999618530273,-2.716249942779541,-2.5874996185302734,0.6599998474121094,0,0.08697149100634971,1.7741832277118477,14.4399995803833,-1.1851820455219793,14.5600004196167,1.8059714239352107,14.265000343322756,0.08697149100634971 3501,2012-01-24,14.220000267028807,14.529999732971193,14.005000114440918,14.414999961853027,229941.0,-0.0223444350333718,1.470590875227748,-3.2499721846935676,70.96113498436482,77.55215277252832,-0.23346270356851662,-0.7698780267091916,-2.002007780000648,-2.0776706702850554,29.850604391790625,0.5399999618530273,0.7559007185416018,0.6055002689361562,-0.5736650843987956,1.784665622271108,0.01591759226868028,1.195082945603632,0.375,50.98041415626029,-24.836585838658443,0.5895826766674755,1,-0.22000026702880682,-1.0900001525878888,-2.3912501335144025,-2.262499809265135,0.969999313354494,1,0.092826981015242,2.3333333333334023,14.545000076293945,1.7741832277118477,14.4399995803833,-1.1851820455219793,14.5600004196167,0.092826981015242 3502,2012-01-25,14.265000343322756,14.479999542236328,14.145000457763672,14.270000457763672,148480.0,0.003164562267856441,-1.7346876812468617,0.025641652646807823,71.19673839787498,76.51595251926557,-0.1675310781886541,-0.7215253028144755,-2.010390985926078,-2.1009495455928224,31.391728169528875,0.33499908447265625,0.7518738759025805,0.5677503108978286,-0.5450200886008556,1.6805207103965127,0.011365111148485596,1.1241355106471715,0.31819992065429403,44.06782400672464,-31.038656059475805,0.5563851997493425,1,-0.2650003433227557,-1.0925002098083514,-2.4362502098083514,-2.307499885559084,0.8350000381469709,2,0.09709072848749112,1.470590875227748,14.220000267028807,2.3333333333334023,14.545000076293945,1.7741832277118477,14.4399995803833,0.09709072848749112 3503,2012-01-26,14.520000457763672,14.579999923706055,14.270000457763672,14.329999923706055,235051.0,0.017875927676390013,1.0,-37.999237078022276,73.20753481177908,76.27766770146425,-0.3442974554849467,-0.8831917053805647,-2.225700919023886,-2.343302941105202,33.08549438085776,0.314999580383299,0.7410396138615383,0.7347504138946537,-0.34377941853782445,1.8132802463271318,0.1954854976784155,1.2740153301108919,-0.5150003433227539,87.28817120874174,11.389960231048263,0.5392649162162391,1,-0.4725003242492676,-1.1650004386901855,-2.702500343322754,-2.5625,0.46499919891357244,3,0.0550963644517517,-1.7346876812468617,14.265000343322756,1.470590875227748,14.220000267028807,2.3333333333334023,14.545000076293945,0.0550963644517517 3504,2012-01-27,14.664999961853027,14.68000030517578,14.399999618530273,14.44499969482422,315477.0,0.00998619142686219,1.2399969482538467,1.1578928876173173,74.73116827760042,75.96823695431176,-0.3733600496687046,-0.9438756878085925,-2.3110985331407914,-2.4766002404818988,34.465666567609745,0.28000068664550604,0.759916591130958,0.7954998970031735,-0.2814252164056228,1.8724250104119697,0.25703734029877445,1.3339624537075725,-0.6484998512268074,97.77772754309572,19.538275852069788,0.5384625567043984,1,-0.42249965667724787,-1.2149996757507342,-2.8612496852874756,-2.7074995040893555,0.06499958038330078,4,0.032731026059272805,1.0,14.520000457763672,-1.7346876812468617,14.265000343322756,1.470590875227748,14.220000267028807,0.032731026059272805 3505,2012-01-30,14.114999771118164,14.65999984741211,14.024999618530273,14.545000076293945,268928.0,-0.03750427495162212,-1.081965880381219,-1.954544469345926,58.64908261925636,73.60540968993104,0.22630516476885276,-0.327580283255859,-1.7016617716835203,-1.9133467936983113,35.22602538592599,0.6400003433227539,0.7383035231412229,0.1927497386932373,-0.8185782910766726,1.2040777684631472,-0.31291427619171763,0.6984137535781922,0.5650005340576154,16.296240828834623,-58.068456589320675,0.5056640148849546,1,0.1400003433227539,-0.5424995422363281,-2.3299996852874756,-2.157499313354492,-0.189999580383299,0,0.08005668669957067,1.2399969482538467,14.664999961853027,1.0,14.520000457763672,-1.7346876812468617,14.265000343322756,0.08005668669957067 3506,2012-01-31,14.335000038146973,14.5,14.135000228881836,14.15999984741211,355301.0,0.01558627492711473,-2.2444506610039463,-0.4069768989194656,64.3086799958173,71.77558632372448,0.06398274815223282,-0.4995534557639427,-1.8402291496953147,-2.114528501862722,35.401191498601015,0.38500022888183594,0.7464144623647186,0.36599998474121165,-0.6300058920347347,1.362005861517158,-0.1320029536467615,0.8640029231291848,0.3450002670288068,47.328258723562996,-28.550260366503636,0.49800293838797355,1,0.007500171661376953,-0.744999885559082,-2.5299999713897705,-2.377499580383301,-0.2349996566772461,1,0.06069060922524727,-1.081965880381219,14.114999771118164,1.2399969482538467,14.664999961853027,1.0,14.520000457763672,0.06069060922524727 3507,2012-02-01,14.904999732971193,14.93000030517578,14.395000457763672,14.395000457763672,303922.0,0.03976279688227358,-1.0980415989588035,2.9142783963030277,66.71663327616056,70.14974488784999,-0.4533617234960836,-0.9853975371430419,-2.3259739885287747,-2.662603240304785,35.900972316830256,0.5950002670288068,0.7390842171634979,0.8504996776580835,-0.15923665527944308,1.8602360105956102,0.34563151118931934,1.3553678441268477,-0.8800001144409197,97.23750792971728,20.621161980854453,0.5048681664687634,2,-0.4374995231628436,-1.1899995803833026,-3.068749427795412,-2.9474992752075213,-0.4650001525878924,2,0.019121090407111074,-2.2444506610039463,14.335000038146973,-1.081965880381219,14.114999771118164,1.2399969482538467,14.664999961853027,0.019121090407111074 3508,2012-02-02,14.920000076293945,14.975000381469727,14.824999809265135,14.9399995803833,226202.0,0.0010063967521964923,2.333305076663916,-0.03921476963122657,69.24264735145456,69.29302857690534,-0.4603349925174225,-0.9133351989503176,-2.24529782876526,-2.6581630685651287,36.53716375097072,0.15000057220459162,0.7240461928005395,0.7805000305175778,-0.2196205797724975,1.780620640807653,0.28043972537254014,1.2805603356626154,-0.8769004440307615,94.2104988415376,14.90115683741574,0.5000603051450377,2,-0.42999982833862305,-1.179999828338623,-3.0687501430511475,-2.9624996185302734,-0.23999977111816584,3,0.012064363555988056,-1.0980415989588035,14.904999732971193,-2.2444506610039463,14.335000038146973,-1.081965880381219,14.114999771118164,0.012064363555988056 3509,2012-02-03,15.130000114440918,15.15999984741211,14.75,14.854999542236328,252878.0,0.0140750695089229,1.4477600043271188,-13.750369557960994,68.61198054866624,68.62506669588603,-0.6282305862660653,-1.0312941193792469,-2.3598830161193938,-2.8504975144229867,37.14846178849572,0.4099998474121094,0.6909958113844716,0.8985000610351559,-0.11106533083723669,1.9080654529075485,0.3937173650989596,1.4032827569713522,-1.049624452209473,97.35685225361178,19.443613080783877,0.5047826959361966,2,-0.5475001335144043,-1.2074999809265137,-3.2250001430511475,-3.172499656677246,-0.38000011444091797,4,-0.009583638907264547,2.333305076663916,14.920000076293945,-1.0980415989588035,14.904999732971193,-2.2444506610039463,14.335000038146973,-0.009583638907264547 3510,2012-02-06,15.03499984741211,15.149999618530273,14.880000114440918,15.06999969482422,217172.0,-0.006278933662276387,1.7692300168238193,-0.12727190758742354,65.9906245387849,68.07278775748827,-0.5100517062555117,-0.8416161453755624,-2.171022400105233,-2.7393224432065804,37.74536452294866,0.26999950408935547,0.6289742152547717,0.715999794006347,-0.2505927137496702,1.682592301762364,0.2327035401283375,1.1992960478843564,-0.889846734069824,87.80487351017408,8.927634597411782,0.48329625387800873,2,-0.44250011444091797,-1.0099997520446777,-3.0225000381469727,-3.0774993896484375,-0.1449995040893537,0,-0.020286019838455793,1.4477600043271188,15.130000114440918,2.333305076663916,14.920000076293945,-1.0980415989588035,14.904999732971193,-0.020286019838455793 3511,2012-02-07,14.90999984741211,15.045000076293945,14.720000267028807,15.045000076293945,176607.0,-0.008313934238018295,3.814803825993612,3.857166212533864,60.48779095966871,66.88290470879868,-0.3094211983198214,-0.6457632427832873,-1.9710220991845553,-2.5924831046306043,37.78148312815026,0.3249998092651385,0.5844202461283672,0.524999809265136,-0.41180888913531355,1.4618085076655856,0.05659546006491212,0.9934041584653599,-0.703955930025634,67.32023536451581,-8.99231130602405,0.46840434920022467,2,-0.31750011444091797,-0.8299999237060547,-2.8237497806549072,-2.9524993896484375,0.17500019073486328,1,-0.06606302258602692,1.7692300168238193,15.03499984741211,1.4477600043271188,15.130000114440918,2.333305076663916,14.920000076293945,-0.06606302258602692 3512,2012-02-08,14.699999809265135,15.079999923706055,14.65999984741211,14.949999809265135,219596.0,-0.014084509744875962,-1.5454555963356051,1.8518487121886436,52.34112560298333,64.56441479671027,-0.034897234105134345,-0.35512859808483377,-1.691428955195498,-2.3644374046780836,37.556593322345044,0.4200000762939453,0.5407192699860577,0.2522497653961171,-0.5819561915838687,1.0864557223761029,-0.1648532130938758,0.66935274388611,-0.4367185360771213,7.9999923706051135,-62.974772596332286,0.4171029784899928,2,-0.10750007629394354,-0.569999694824217,-2.2562501430511457,-2.742499351501463,0.5650005340576207,2,-0.04081628813472771,3.814803825993612,14.90999984741211,1.7692300168238193,15.03499984741211,1.4477600043271188,15.130000114440918,-0.04081628813472771 3513,2012-02-09,14.93000030517578,15.039999961853027,14.640000343322756,14.699999809265135,598689.0,0.015646292441832577,-1.2857158427361597,-0.9200019836425781,57.90323409279612,62.69464433173201,-0.2242001539751861,-0.5221131077746044,-1.8685223341878672,-2.573674045660903,36.93382437236812,0.39999961853027166,0.5352846574803678,0.4252502441406225,-0.37481200391640357,1.2253124921976486,0.02521912011211036,0.8252813681691347,-0.6129159175343197,55.76927661900075,-12.774119765523807,0.4000311240285127,2,-0.33750057220458807,-0.8000001907348615,-2.381250381469725,-2.9724998474121076,0.45499992370605646,3,-0.03281987372917938,-1.5454555963356051,14.699999809265135,3.814803825993612,14.90999984741211,1.7692300168238193,15.03499984741211,-0.03281987372917938 3514,2012-02-10,14.880000114440918,15.029999732971193,14.78499984741211,14.824999809265135,245737.0,-0.0033489745286561234,-2.629621780471635,0.23913124603501165,55.50081978380256,62.34483735001492,-0.15700577951711914,-0.39759345823930303,-1.7583352383192121,-2.4898968928323217,36.48689116499344,0.2449998855590838,0.5271187670375674,0.315000057220459,-0.3988036336387122,1.0288037480796302,-0.04190178820912571,0.6719019026500437,-0.5123407992132201,47.05884552885038,-17.549889573036715,0.35690184542958553,2,-0.2325000762939453,-0.7074999809265137,-2.231250286102295,-2.922499656677246,0.5900001525878888,4,-0.013440847293478164,-1.2857158427361597,14.93000030517578,-1.5454555963356051,14.699999809265135,3.814803825993612,14.90999984741211,-0.013440847293478164 3515,2012-02-13,14.899999618530273,15.079999923706055,14.84000015258789,14.96500015258789,208851.0,0.0013440526838401912,-1.5945996102811544,-1.181821334443019,62.408744007776995,62.13373335134378,-0.06028220205724644,-0.361296003214278,-1.7219937734387152,-2.4729458117959844,36.01524029783405,0.23999977111816406,0.4905300081665338,0.287499570846558,-0.37884537496837645,0.9538445166614924,-0.04567290206090924,0.6206720437540252,-0.4847998713715107,59.09080071872417,-6.942672992719352,0.3331724729074669,2,-0.12249946594238281,-0.7074995040893555,-2.1974997520446777,-2.9424991607666016,0.24000072479248225,0,-0.010067088749702191,-2.629621780471635,14.880000114440918,-1.2857158427361597,14.93000030517578,-1.5454555963356051,14.699999809265135,-0.010067088749702191 3516,2012-02-14,14.890000343322756,15.100000381469727,14.770000457763672,14.899999618530273,214246.0,-0.0006710923129878976,-1.6400094604853077,0.15383373925288502,61.55268054765235,61.559960825953965,0.04103869512181646,-0.2972280602837838,-1.6581542532353648,-2.4274353632271577,34.979606232881174,0.3299999237060547,0.43301428645497353,0.23350028991699467,-0.3794055429317176,0.8464061227657069,-0.07295262650736234,0.5399532063413517,-0.43011259014879144,54.34782157998964,-13.86665959934713,0.3064529164243563,2,0.009999752044675958,-0.6550002098083514,-2.185000419616701,-2.932499885559084,0.125,1,0.0,-1.5945996102811544,14.899999618530273,-2.629621780471635,14.880000114440918,-1.2857158427361597,14.93000030517578,0.0 3517,2012-02-15,15.170000076293945,15.229999542236328,14.96500015258789,15.0,225175.0,0.018804548456357262,-1.2083303530982523,-17.001239866478937,61.90475691431463,60.74463966627175,-0.2206179529490413,-0.5332933785602716,-1.8883319174953854,-2.680234024611371,33.89577271184041,0.33999919891357244,0.47940154323802986,0.468250036239624,-0.15647111155640303,1.092971184035651,0.1558894623416105,0.7806106101376376,-0.6681055974656918,89.83058518505345,23.036192677064307,0.3123605738980134,2,-0.2350001335144043,-0.8525004386901855,-2.361250162124634,-3.1475000381469727,-0.3000001907348633,2,-0.005603166626202083,-1.6400094604853077,14.890000343322756,-1.5945996102811544,14.899999618530273,-2.629621780471635,14.880000114440918,-0.005603166626202083 3518,2012-02-16,15.06999969482422,15.140000343322756,14.925000190734865,15.0,235099.0,-0.0065919829246404715,1.0476108300560047,0.4117627259365743,57.54189329007647,59.51462997087289,-0.10851391616050066,-0.4143711166594972,-1.745897771155951,-2.5473502374724486,32.26048793100269,0.24499988555908025,0.4904726497505578,0.3427496910095229,-0.2990115901863568,0.9845109722054026,0.021869050411583046,0.6636303316074628,-0.5098568109233206,65.2173552485367,2.24539460166973,0.32088064059793947,2,-0.1349997520446795,-0.7525000572204608,-2.1637494564056414,-2.9949994087219256,0.03999996185302379,3,0.012939658423849032,-1.2083303530982523,15.170000076293945,-1.6400094604853077,14.890000343322756,-1.5945996102811544,14.899999618530273,0.012939658423849032 3519,2012-02-17,15.260000228881836,15.329999923706055,15.104999542236328,15.170000076293945,282923.0,0.012607865819856068,-1.0454466638923567,1.285722070844654,74.62365767820381,60.47385587525277,-0.310820795118282,-0.5689603199007252,-1.8758747668836264,-2.706940632804983,30.7055597972468,0.26000022888183416,0.45164889963105637,0.4917501926422112,-0.17695055359255996,1.1604509388769824,0.15739981952482474,0.8261005657595977,-0.6462688123141014,87.50004257478687,17.854582471801052,0.33435037311738586,2,-0.27500009536743164,-0.8925004005432129,-2.194999933242798,-3.0774998664855957,0.1099996566772461,4,0.008191349811608628,1.0476108300560047,15.06999969482422,-1.2083303530982523,15.170000076293945,-1.6400094604853077,14.890000343322756,0.008191349811608628 3520,2012-02-20,15.8100004196167,15.84000015258789,15.354999542236328,15.354999542236328,334055.0,0.03604195167008628,-1.1318667038354402,5.055556732929259,77.77777777777786,62.394965521709345,-0.8262110676343806,-1.0744165667768506,-2.3695060983684613,-3.217435237886024,29.449885202783975,0.5799999237060547,0.4171922700438966,0.9785003662109375,0.17333215347639985,1.7836685789454751,0.5759162598436696,1.3810844725782054,-1.1246421523351326,97.19628583855626,23.706367883052224,0.4025841063672686,2,-0.570000171661377,-1.140000343322754,-2.7175002098083496,-3.627500057220459,-0.47500038146972656,0,-0.021505385424659962,-1.0454466638923567,15.260000228881836,1.0476108300560047,15.06999969482422,-1.2083303530982523,15.170000076293945,-0.021505385424659962 3521,2012-02-21,15.539999961853027,15.890000343322756,15.470000267028807,15.824999809265135,207140.0,-0.01707782736227259,1.0240922878941077,-0.626372083177004,63.481949851745256,63.63283488268289,-0.5112058780620377,-0.7383080255553942,-2.0293154325362615,-2.9046273528444715,29.67078942518311,0.42000007629394887,0.3642062074115664,0.6424999237060547,-0.16800030689944911,1.4530001543115585,0.23724980840330367,1.0477500390088057,-0.7160846683347017,63.73053615265093,-6.476409828732685,0.40525011530275157,2,-0.27499961853027166,-0.6924996376037598,-2.422499656677246,-3.357499599456787,-0.28999996185302734,1,-0.025740001255609712,-1.1318667038354402,15.8100004196167,-1.0454466638923567,15.260000228881836,1.0476108300560047,15.06999969482422,-0.025740001255609712 3522,2012-02-22,15.649999618530273,15.739999771118164,15.510000228881836,15.600000381469727,351610.0,0.007078485003041646,1.0,-0.17543601343845058,64.89794520228014,64.41002500595889,-0.5277780142159152,-0.779175615987036,-2.067689021098573,-2.962202928019938,29.90363158625446,0.22999954223632812,0.32979105489338423,0.6832496166229252,-0.136328460710061,1.5028276939559113,0.27346057795643297,1.0930386552894173,-0.6768324180393268,75.12946250331049,7.630034519980853,0.4097890386664928,2,-0.31999921798706055,-0.7899994850158691,-2.4024996757507324,-3.3374996185302734,-0.3549995422363281,2,-0.04057503454860478,1.0240922878941077,15.539999961853027,-1.1318667038354402,15.8100004196167,-1.0454466638923567,15.260000228881836,-0.04057503454860478 3523,2012-02-23,15.31999969482422,15.649999618530273,15.25,15.649999618530273,544481.0,-0.021086257619796878,1.4242406727740369,-6.600099183642293,53.696488957975674,64.20954380308925,-0.15269656871250703,-0.4070377955123803,-1.650851213401202,-2.588271028176333,29.555491308432703,0.39999961853027344,0.32102269299793385,0.3132497310638449,-0.492494687000832,1.1189941491285218,-0.08962247796849354,0.7161219400961834,-0.21847585433682148,27.388526520015766,-34.83321233093113,0.4028722090323388,2,0.010000705718992364,-0.3724994659423846,-2.0162494182586688,-2.972499370574953,0.18000030517577947,3,-0.029373356281277796,1.0,15.649999618530273,1.0240922878941077,15.539999961853027,-1.1318667038354402,15.8100004196167,-0.029373356281277796 3524,2012-02-24,15.145000457763672,15.46500015258789,15.050000190734865,15.380000114440918,349790.0,-0.011422926928625898,1.0493838788903374,0.7121203363870223,52.07548351294803,63.06140374810824,0.07134922069674587,-0.20473098571763515,-1.4032806681811003,-2.37877317809221,28.725069061373777,0.41499996185302557,0.35791642890003494,0.11425046920776438,-0.6770994009689151,0.9056003393844438,-0.28142446588057446,0.5099254042961032,0.7449998855590838,11.309553544261622,-45.706640695866156,0.3956749350883396,2,0.18499994277954102,-0.19750022888183594,-1.6837501525878906,-2.6500000953674316,0.5799999237060547,4,-0.0023110465518992873,1.4242406727740369,15.31999969482422,1.0,15.649999618530273,1.0240922878941077,15.539999961853027,-0.0023110465518992873 3525,2012-02-27,15.244999885559082,15.270000457763672,14.9350004196167,15.149999618530273,199374.0,0.006602801239543599,3.620645203722582,-0.4042570460402167,56.380955425791235,62.486767623457006,0.028423643717369274,-0.2273915028366318,-1.424020782426533,-2.443022929280513,29.103676878933776,0.33500003814697266,0.3615390150148823,0.15774989128112793,-0.510015270021114,0.8255150525833699,-0.17613268936999305,0.4916324719322489,0.6282004547119158,32.4606796552791,-22.291601478505555,0.33388258065112136,2,0.16250038146972834,-0.2974996566772461,-1.7574996948242188,-2.749999523162842,0.305000305175783,0,0.00819940970405697,1.0493838788903374,15.145000457763672,1.4242406727740369,15.31999969482422,1.0,15.649999618530273,0.00819940970405697 3526,2012-02-28,15.204999923706055,15.4399995803833,15.119999885559082,15.28499984741211,247820.0,-0.0026238086030369034,-1.55999755859375,-0.8421020930582743,60.2851390286814,62.30681008060887,0.131649642792123,-0.12529540194548616,-1.3039145413163666,-2.3719330833042314,29.649733962432702,0.31999969482421875,0.38001768205511866,0.07424993515014577,-0.49296190403302376,0.6414617743333153,-0.209355984441439,0.35785585474173054,0.6306724197387705,33.54033808670269,-26.00525461368177,0.2836059195915845,2,0.20250034332275568,-0.25749969482421875,-1.6399998664855957,-2.7099995613098145,-0.2049999237060547,1,0.008549826707873631,3.620645203722582,15.244999885559082,1.0493838788903374,15.145000457763672,1.4242406727740369,15.31999969482422,0.008549826707873631 3527,2012-02-29,15.1899995803833,15.390000343322756,15.074999809265135,15.210000038146973,213468.0,-0.0009865401774430405,-1.5200042724609302,0.2500059604701619,55.80355831402219,62.11366174993618,0.16738788061161358,-0.09259628805050113,-1.2200645689370049,-2.3264926495313105,29.264262622002757,0.31500053405762074,0.37790094699334453,0.04499959945678711,-0.5125703396076027,0.6025695385211769,-0.23378537007540778,0.323784568988982,0.6096458861083995,35.664258247291365,-23.352767338306883,0.27878496953219456,2,0.22250080108642578,-0.2324995994567871,-1.6249995231628418,-2.6949992179870605,-0.22999954223632812,2,0.003949994817260327,-1.55999755859375,15.204999923706055,3.620645203722582,15.244999885559082,1.0493838788903374,15.145000457763672,0.003949994817260327 3528,2012-03-01,15.100000381469727,15.149999618530273,14.975000381469727,15.135000228881836,206175.0,-0.005924898051333782,4.384705675215682,1.7499523173755485,54.82457186047398,59.91376332574397,0.29289080707557247,0.012205280120950235,-1.0614867824964254,-2.2183228664210617,28.64460443423791,0.21499919891357422,0.38010025385274915,-0.05399961471557546,-0.6020065541410382,0.4940073247098873,-0.32800308442830683,0.2200038549971559,0.6650592831469737,31.132083959369854,-28.183187646908525,0.27400346971273115,3,0.3125,-0.1425004005432129,-1.5137503147125244,-2.6050000190734863,-0.6750001907348615,3,0.01291388674820948,-1.5200042724609302,15.1899995803833,-1.55999755859375,15.204999923706055,3.620645203722582,15.244999885559082,0.01291388674820948 3529,2012-03-02,14.984999656677244,15.09000015258789,14.850000381469727,15.09000015258789,269283.0,-0.007615941846836449,3.5714026212295984,3.000027247956454,51.7894752058632,57.026174151086785,0.4076490554207677,0.12204316743879495,-0.8860505203010707,-2.0834004033737603,27.496498795621747,0.25,0.3579181051926774,-0.16175031661987482,-0.7149066171106817,0.39140598387093206,-0.43832846686527915,0.11482783362552951,0.7468576381394563,22.88126415359643,-34.95617731565869,0.2765781502454036,3,0.3850007057189959,-0.027499675750730646,-1.283749580383299,-2.489999294281004,-0.40499973297118963,4,0.034367724732864646,4.384705675215682,15.100000381469727,-1.5200042724609302,15.1899995803833,-1.55999755859375,15.204999923706055,0.034367724732864646 3530,2012-03-05,14.729999542236328,14.979999542236328,14.654999732971193,14.9399995803833,284115.0,-0.017017025043927103,1.2413782897657455,1.9999909174303256,46.94654946421333,55.18890744136102,0.5513171043729628,0.3720995794337849,-0.5752333600227075,-1.8139904143754286,26.060554264313,0.32999992370605113,0.35201588356288305,-0.40150041580200124,-0.9836842468737235,0.18068341526972098,-0.6925923313378615,-0.11040850026614102,0.9489463377795548,9.554117687077932,-46.71196859475643,0.291091915535861,3,0.4675002098083496,0.22750043869018555,-0.8837492465972918,-2.1924991607666016,0.04500007629394531,0,0.06754927835403968,3.5714026212295984,14.984999656677244,4.384705675215682,15.100000381469727,-1.5200042724609302,15.1899995803833,0.06754927835403968 3531,2012-03-06,13.925000190734865,14.6899995803833,13.925000190734865,14.65999984741211,433201.0,-0.05465033106031225,-1.08163196458299,3.4999977293472697,30.206675963855588,51.33432197042496,1.2327767579931024,1.1589411069835958,0.2751230564513225,-0.9943257807195671,25.71640719301082,0.8049993515014631,0.26356277629792224,-1.1572497844696024,-1.9477224925879266,-0.3667770763512781,-1.5524861385287654,-0.7620134304104393,1.672029997517443,0.0,-49.87149372140273,0.39523635405916246,3,0.8624997138977033,0.9825000762939453,-0.011250019073488104,-1.3874998092651385,0.569999694824217,1,0.1166965872705128,1.2413782897657455,14.729999542236328,3.5714026212295984,14.984999656677244,4.384705675215682,15.100000381469727,0.1166965872705128 3532,2012-03-07,14.100000381469727,14.265000343322756,13.859999656677244,13.864999771118164,439250.0,0.012567338480275136,-2.3061167293364595,-0.3197288709139586,34.937895649052464,49.25003382498904,0.9105402208695477,0.9873053740086064,0.15022170811774416,-1.1561287658173178,25.623246713144333,0.40500068664551137,0.10796808486957765,-0.9522496223449703,-1.8429882685427046,-0.06151097614723611,-1.3976189454438366,-0.5068802992461041,1.3298268070308374,18.604707898419747,-28.1142257098207,0.44536932309886673,3,0.5624995231628418,0.7749996185302734,-0.13375020027160645,-1.5625,0.4399995803833008,2,0.063829758452564,-1.08163196458299,13.925000190734865,1.2413782897657455,14.729999542236328,3.5714026212295984,14.984999656677244,0.063829758452564 3533,2012-03-08,14.4399995803833,14.524999618530273,14.05500030517578,14.05500030517578,361227.0,0.02411341771028619,-1.441559470994609,1.638290533082275,37.83381097258142,47.667625764948305,0.483422742125466,0.6416100117135457,-0.1395306050065841,-1.4803406895025208,25.32400050080549,0.46999931335449396,0.02223522202644901,-0.5877503871917718,-1.5186948314444138,0.34319405706087025,-1.0532226093180928,-0.12227816506545075,0.8014483042984644,47.154446330255034,5.362964354066371,0.4654722221263212,3,0.21000003814697266,0.4350004196166992,-0.34874939918518066,-1.7774991989135742,0.4850006103515643,3,0.03601111307995408,-2.3061167293364595,14.100000381469727,-1.08163196458299,13.925000190734865,1.2413782897657455,14.729999542236328,0.03601111307995408 3534,2012-03-09,14.68000030517578,14.9350004196167,14.449999809265135,14.46500015258789,588174.0,0.016620549291325393,-2.959175094004675,0.5584430060861804,31.535936865482867,44.907068147136265,0.19056510023836992,0.4067097744923114,-0.3325519531881902,-1.6970904278239871,24.642524858032917,0.49500083923339844,-0.08055314407214809,-0.3377496719360362,-1.2796093345481925,0.60410999067612,-0.8086795032421144,0.1331801593700419,0.39567379214544296,73.21435109693833,36.84365078739636,0.47092983130607813,3,-0.030000686645506036,0.19499969482422053,-0.5650000572204572,-1.9949998855590803,-0.11999988555908025,4,-0.017370579641678097,-1.441559470994609,14.4399995803833,-2.3061167293364595,14.100000381469727,-1.08163196458299,13.925000190734865,-0.017370579641678097 3535,2012-03-12,14.75,14.81999969482422,14.579999923706055,14.619999885559082,275855.0,0.004768371482903877,-1.2857116906826205,0.6046512659463154,36.188800987020336,42.22969725361837,0.048014823114408856,0.3424540975610668,-0.3563693178290137,-1.7501417439266582,23.800397210512298,0.23999977111816584,-0.13081856365541533,-0.2602499961853031,-1.2084253212214087,0.6879253288508025,-0.7343376587033568,0.2138376663327506,0.18500041961669922,82.79067085395933,47.82028113937795,0.4740876625180529,3,-0.125,0.125,-0.497499942779541,-1.9724998474121094,-0.19499969482422053,0,-0.011525428901284385,-2.959175094004675,14.68000030517578,-1.441559470994609,14.4399995803833,-2.3061167293364595,14.100000381469727,-0.011525428901284385 3536,2012-03-13,14.890000343322756,14.970000267028807,14.68000030517578,14.800000190734865,328384.0,0.009491548699847918,1.3199996948242847,0.6923082566115247,36.85121649639669,40.123881496104424,-0.1579805316961025,0.21339460668472654,-0.4585692024905832,-1.8800314645198863,23.338922851128878,0.28999996185302734,-0.16385704313823446,-0.12024965286254741,-1.068424977898653,0.8279256721735582,-0.5943373153806011,0.35383800965550627,-1.0300006866455114,92.79280362911572,60.30383879089255,0.4740876625180529,3,-0.3850007057189959,-0.015000343322755683,-0.5812504291534442,-2.1075005531311053,-0.060000419616700995,1,-0.0077233527294076065,-1.2857116906826205,14.75,-2.959175094004675,14.68000030517578,-1.441559470994609,14.4399995803833,-0.0077233527294076065 3537,2012-03-14,15.085000038146973,15.164999961853027,14.90999984741211,14.920000076293945,507887.0,0.013096016811823707,-1.756751741096053,1.8333298012122239,45.73503067856306,39.1139324758921,-0.4128570646054044,0.012332720493251514,-0.606114390225466,-2.061368733989271,22.67364816440977,0.27499961853027166,-0.21744407486487383,0.07900004386901927,-0.8669196538063897,1.0249197415444282,-0.3939598049686843,0.5519598927067229,-1.2028003692626967,92.79279743693506,57.194223688471325,0.4729598488377044,3,-0.5725002288818359,-0.21000003814697266,-0.7487502098083496,-2.3025002479553223,-0.8149995803833008,2,-0.03911171038090133,1.3199996948242847,14.890000343322756,-1.2857116906826205,14.75,-2.959175094004675,14.68000030517578,-0.03911171038090133 3538,2012-03-15,15.265000343322756,15.289999961853027,15.050000190734865,15.100000381469727,295436.0,0.011932403362320043,1.2325643288990844,1.0000000000000107,52.173911541155405,39.15664762425791,-0.6336229769524593,-0.16054057713093783,-0.7363961263765599,-2.227159902515959,22.24567573458443,0.2399997711181623,-0.2785684913897821,0.24925031661987518,-0.7034426322172251,1.2019432654569755,-0.22709615779867498,0.7255967910384253,-1.33148866271973,97.02385547749579,55.94238657968958,0.4763464744185502,3,-0.690000534057619,-0.3900003433227557,-0.903750419616701,-2.2950005531311053,-0.7449998855590838,3,-0.04749429185482201,-1.756751741096053,15.085000038146973,1.3199996948242847,14.890000343322756,-1.2857116906826205,14.75,-0.04749429185482201 3539,2012-03-16,15.385000228881836,15.494999885559082,15.25,15.289999961853027,426453.0,0.00786111253587829,-1.7999956403507338,0.5757593272259569,52.51799202824249,39.77569679803892,-0.7721115877239644,-0.28532434716342614,-0.8065145892057259,-2.3362600663062683,21.462812360606517,0.24499988555908203,-0.3243499179774201,0.3630002021789558,-0.5980430479210703,1.324043452278982,-0.11752142287105727,0.8435218272289688,-1.3700992514038095,87.97817909691729,43.91402988255313,0.4805216250500131,3,-0.7075004577636719,-0.5100002288818359,-1.0237503051757812,-2.257500171661377,-0.5250005722045916,4,-0.029899254553368504,1.2325643288990844,15.265000343322756,-1.756751741096053,15.085000038146973,1.3199996948242847,14.890000343322756,-0.029899254553368504 3540,2012-03-19,15.470000267028807,15.579999923706055,15.255000114440918,15.359999656677244,314706.0,0.005524864275751051,-1.0312507450587929,1.1578979069417257,54.69027187990655,42.49609634426681,-0.8281974306481477,-0.41856227630087517,-0.8394558565782475,-2.407999074603554,19.663588354920748,0.3249998092651367,-0.3617449931252761,0.46500024795532013,-0.4481895578278774,1.3781900537385177,0.00840534506372137,0.9215951508469189,-1.3366913769042963,87.77781074431115,40.63169407363698,0.4565949028915987,3,-0.7500004768371564,-0.5950002670288068,-1.0600001811981183,-2.265000343322752,-0.6300001144409162,0,-0.05882351853293688,-1.7999956403507338,15.385000228881836,1.2325643288990844,15.265000343322756,-1.756751741096053,15.085000038146973,-0.05882351853293688 3541,2012-03-20,15.140000343322756,15.385000228881836,15.06999969482422,15.359999656677244,213994.0,-0.02133160426696179,1.3333333333333202,-1.9999826605631525,49.20383365000998,44.08120056659543,-0.34388863401024494,-0.12655432683665246,-0.4699910267364533,-2.061652440678115,17.486412578099625,0.4000005722045863,-0.39236538588284375,0.15500030517578267,-0.7258006898063591,1.0358013001579245,-0.28540019231528824,0.5954008026668536,-0.8620223498400907,34.32842831643791,-13.680584508839686,0.4404004974910711,3,-0.3225002288818377,-0.2650003433227557,-0.6550002098083514,-1.8450002670288104,-0.1350002288818377,1,-0.0386393675615061,-1.0312507450587929,15.470000267028807,-1.7999956403507338,15.385000228881836,1.2325643288990844,15.265000343322756,-0.0386393675615061 3542,2012-03-21,15.015000343322756,15.3100004196167,14.949999809265135,15.1899995803833,222094.0,-0.008256274581600609,-1.3606573779923297,0.7954535602507352,48.66141680250895,45.284267881031816,-0.08431284950079387,-0.05435276771808617,-0.30149043733226577,-1.9096098056988868,15.070654914395954,0.3600006103515643,-0.39252542194738105,0.06175026893615865,-0.7620552443971604,0.8855557822694777,-0.3501524877305009,0.4736530256028182,-0.6068201568177525,10.317543214306253,-38.18110474897605,0.41190275666665943,3,-4.768371599794818e-07,-0.14000034332275568,-0.4475002288818377,-1.7200002670288104,-0.5100002288818377,2,-0.01232103998578804,1.3333333333333202,15.140000343322756,-1.0312507450587929,15.470000267028807,-1.7999956403507338,15.385000228881836,-0.01232103998578804 3543,2012-03-22,14.869999885559082,15.095000267028807,14.720000267028807,14.949999809265135,313297.0,-0.009657039923289479,1.0270224293380679,0.4571444141689318,48.20593176512179,47.136489536547245,0.1431515618262491,0.058189685068072095,-0.1248995116203222,-1.7376563311747688,13.436759566324131,0.375,-0.2628073449725843,-0.0607501983642571,-0.8667688812447647,0.7452684845162505,-0.46375953980451,0.3422591430759958,-0.34463772533397297,17.44182307116537,-32.88046756929201,0.4030093414402537,3,0.21000003814697266,0.005000114440917969,-0.24375009536743164,-1.5399999618530273,-0.3099994659423828,3,-0.040349659207334354,-1.3606573779923297,15.015000343322756,1.3333333333333202,15.140000343322756,-1.0312507450587929,15.470000267028807,-0.040349659207334354 3544,2012-03-23,15.109999656677244,15.19499969482422,14.859999656677244,14.859999656677244,234804.0,0.01613986368293374,-1.6800003051758097,-3.12500298023515,55.95611542988444,49.33285780797659,-0.03289788537581906,-0.19454091932186124,-0.3261613159179255,-1.9578956234083247,12.57115860181236,0.3350000381469762,-0.14644698727991923,0.1809996128082254,-0.6232103611232933,0.9852095867397441,-0.22110537415753306,0.5831045997739839,-0.4791737201040416,45.348784341992086,-9.711929372881897,0.40210498696575925,3,0.02000045776367365,-0.23499965667724432,-0.4837498664855939,-1.7799997329711896,-0.7100000381469709,4,-0.03904693661940928,1.0270224293380679,14.869999885559082,-1.3606573779923297,15.015000343322756,1.3333333333333202,15.140000343322756,-0.03904693661940928 3545,2012-03-26,15.369999885559082,15.390000343322756,15.050000190734865,15.109999656677244,221451.0,0.01720716312306081,1.2666590373012123,1.0400009155273509,77.31567948472032,53.828909251123655,-0.21870108906257535,-0.46872824593409135,-0.5524690756491069,-2.198738116347961,12.235604190170145,0.3400001525878906,-0.04892615857030336,0.4347498416900635,-0.3816509500698402,1.2511506334499671,0.02654944581011165,0.8429502375700153,-0.6499996185302752,97.01485739012082,33.54396041292125,0.40820039587995227,3,-0.2199997901916504,-0.49499988555908203,-0.6937499046325684,-1.989999771118164,-1.4749994277954102,0,-0.033181537584851206,-1.6800003051758097,15.109999656677244,1.0270224293380679,14.869999885559082,-1.3606573779923297,15.015000343322756,-0.033181537584851206 3546,2012-03-27,15.335000038146973,15.600000381469727,15.279999732971193,15.375,202368.0,-0.0022771533944507816,-3.2666590373013165,-0.15384587169423655,74.65069062387813,57.04176035615867,-0.12732988638536114,-0.4463756650684054,-0.48542308343778906,-2.1389212165651266,11.622479012164765,0.3200006484985334,0.05706467909535817,0.3932499885559082,-0.4341891501822559,1.2206891272940723,-0.02046958081317385,0.8069695579249903,-0.5289998054504412,69.8863285385919,0.709585123941892,0.4137195693690821,3,-0.17499971389770508,-0.46000003814697266,-0.37999987602233887,-1.6999998092651367,-1.359999656677246,1,-0.03227909255479178,1.2666590373012123,15.369999885559082,-1.6800003051758097,15.109999656677244,1.0270224293380679,14.869999885559082,-0.03227909255479178 3547,2012-03-28,15.25,15.510000228881836,15.1850004196167,15.3100004196167,332177.0,-0.005542878248159688,-2.4210581792811285,1.5000119209403238,68.00000169542032,58.80021481774366,-0.018397973761185682,-0.37592388205892746,-0.37692455984569584,-2.0288674393074153,11.044925984756128,0.3249998092651367,0.14170427139650954,0.3052499294281006,-0.5264033332608609,1.136903192117062,-0.11057670191637925,0.7210765607725804,-0.3487197494506855,60.227234550749095,-11.250413100406938,0.41582663134448045,3,-0.08999967575073242,-0.4500002861022949,-0.19374966621398926,-1.5899996757507324,-1.9149999618530273,2,-0.016065566266169284,-3.2666590373013165,15.335000038146973,1.2666590373012123,15.369999885559082,-1.6800003051758097,15.109999656677244,-0.016065566266169284 3548,2012-03-29,15.295000076293945,15.375,15.109999656677244,15.19499969482422,545119.0,0.002950824675012731,1.038462384917301,-1.6666613685130436,64.96349585859454,60.183048576671666,-0.06559285927401781,-0.4274833190979628,-0.4069289471943307,-2.0415915490529297,10.727716407372489,0.2650003433227557,0.22100757501819146,0.3405000209808353,-0.5033002949827292,1.1843003369443998,-0.08140013700094784,0.7624001789626185,-0.30987341003418223,58.78378291300833,-11.958887782081497,0.4219001579817825,3,-0.13499975204467773,-0.5400004386901855,-0.19999980926513672,-1.6349997520446777,-1.9600000381469727,3,-0.05165086354445103,-2.4210581792811285,15.25,-3.2666590373013165,15.335000038146973,1.2666590373012123,15.369999885559082,-0.05165086354445103 3549,2012-03-30,15.5,15.5649995803833,15.265000343322756,15.345000267028807,360334.0,0.013403067844621308,1.1052659757799121,1.5499914169639393,67.12328349551602,61.56449431173938,-0.2822457183779008,-0.6239106872648339,-0.5903733087225795,-2.212396597040758,10.99142976873863,0.2999992370605451,0.2625626920012607,0.5197499275207527,-0.3586905349598499,1.3981903900013553,0.08052969628045226,0.9589701587610531,-0.4410884879150405,81.81811876535626,12.078969231652138,0.43922023124030113,3,-0.3399996757507324,-0.7699999809265137,-0.3612496852874756,-1.8399996757507324,-1.989999771118164,4,-0.06064513421827744,1.038462384917301,15.295000076293945,-2.4210581792811285,15.25,-3.2666590373013165,15.335000038146973,-0.06064513421827744 3550,2012-04-02,15.725000381469727,15.725000381469727,15.40999984741211,15.524999618530273,491655.0,0.01451615364320813,2.149993324305251,1.2903297257720012,68.35164457426522,63.69202885887886,-0.5221835714768162,-0.8121873170779672,-0.7941441726293235,-2.4088914724398585,12.03765226962048,0.3150005340576172,0.27653393819581495,0.6950002670288082,-0.23495730760458855,1.624957841662205,0.23002147971211073,1.1599790543455057,-0.6150007247924822,100.0,31.806475733224715,0.4649787873166984,4,-0.502500057220459,-0.9325003623962402,-0.5862500667572021,-2.065000057220459,-2.1500005722045916,0,-0.08426077779310126,1.1052659757799121,15.5,1.038462384917301,15.295000076293945,-2.4210581792811285,15.25,-0.08426077779310126 3551,2012-04-03,15.550000190734865,15.800000190734865,15.550000190734865,15.744999885559082,461989.0,-0.011128787694090092,-1.5641065769396767,-0.9749947548112597,60.310419785666625,64.98636252367415,-0.31615593774551876,-0.5367221909548672,-0.5890329569658572,-2.2010045017327684,11.596127596502658,0.25,0.2767742466839014,0.4387500762939478,-0.3593060064722913,1.2368061590601869,0.03972203491082915,0.8377781176770664,-0.3539004325866735,63.7681439853606,-1.2594685175352751,0.3990280413831192,4,-0.2899999618530291,-0.7200002670288104,-0.3724999427795428,-1.8800001144409197,-2.4600000381469744,1,-0.10643084968946104,2.149993324305251,15.725000381469727,1.1052659757799121,15.5,1.038462384917301,15.295000076293945,-0.10643084968946104 3552,2012-04-04,15.0,15.545000076293945,14.954999923706055,15.545000076293945,504024.0,-0.035369786751679344,1.1651378715392127,2.794876560115836,44.95237624672431,64.62485635496333,0.2586974930020922,0.08870899695855172,-0.016142676375377363,-1.6169900950372806,10.410539046280014,0.5950002670288104,0.24792876156868715,-0.15625009536743129,-0.8009850108256682,0.4884848200908056,-0.47861755309654974,0.16611736236168717,0.8000001907348651,5.325451132953432,-53.355807301627515,0.3223674577291182,4,0.3299999237060547,-0.1700000762939453,0.17750024795532227,-1.2224998474121094,-1.9750003814697266,2,-0.06833330790201819,-1.5641065769396767,15.550000190734865,2.149993324305251,15.725000381469727,1.1052659757799121,15.5,-0.06833330790201819 3553,2012-04-05,14.960000038146973,15.274999618530273,14.800000190734865,15.045000076293945,453958.0,-0.002666664123535112,-1.345677733220631,0.15596335091360236,41.65029432738257,63.03532067690756,0.3495672804109393,0.17883237110667238,0.03853384277888594,-1.5431825462956112,9.995063226110297,0.4749994277954084,0.2609149560866637,-0.22225008010864222,-0.7816621849006609,0.3371620246833764,-0.5019561325046507,0.05745597228736621,0.8400001525878924,15.99998474121076,-37.365376269097816,0.279706052396009,4,0.3400001525878924,-0.13000011444091797,0.22500014305114746,-1.182499885559082,-2.0799999237060547,3,-0.10862299437542522,1.1651378715392127,15.0,-1.5641065769396767,15.550000190734865,2.149993324305251,15.725000381469727,-0.10862299437542522 3554,2012-04-10,14.425000190734865,14.789999961853027,14.399999618530273,14.760000228881836,403135.0,-0.03576202179464538,-1.0259695865524903,3.941175150624355,32.554260709966584,58.06182970193493,0.8685151799952386,0.7312397728249049,0.5776216187687524,-0.968520629007747,10.90427478681818,0.5600004196166992,0.2727896833011094,-0.7444999217987043,-1.360838066218152,-0.1281617773792565,-1.0526689940084282,-0.4363308495889804,1.3350000000000009,1.785754427601628,-45.27577839030811,0.3081690722097238,4,0.6749997138977033,0.40499973297118963,0.7599999904632551,-0.6050000190734881,-1.805000305175783,1,-0.07556326781111566,-1.345677733220631,14.960000038146973,1.1651378715392127,15.0,-1.5641065769396767,15.550000190734865,-0.07556326781111566 3555,2012-04-11,14.579999923706055,14.699999809265135,14.3100004196167,14.3149995803833,313578.0,0.0107452153151959,-1.8363729682303405,-0.7910457108858394,40.07091682913504,54.21963261363014,0.6589665673071288,0.5932682171154298,0.44632607179972794,-1.0800794152623006,11.924235114001036,0.3899993896484357,0.3021856646713914,-0.581000185012817,-1.2257327678767584,0.06373239785112439,-0.9033664764447877,-0.2586338935808463,1.0984002326965356,18.120774870101837,-29.289362798033697,0.3223662914319708,4,0.47500038146972656,0.25,0.5837502479553223,-0.5774998664855957,-2.314999580383299,2,-0.07338818247073342,-1.0259695865524903,14.425000190734865,-1.345677733220631,14.960000038146973,1.1651378715392127,15.0,-0.07338818247073342 3556,2012-04-12,14.774999618530273,14.8100004196167,14.489999771118164,14.604999542236328,423741.0,0.013374464735570024,1.666653421282683,0.6415088907522501,45.84773881866492,51.75827007176842,0.4203850296125733,0.4102446668829778,0.27069285418393996,-1.2210417810309,12.528409107404737,0.32000064849853516,0.28832919481720154,-0.3802504539489746,-1.0370969454162928,0.2765960375183436,-0.7086736996826346,-0.05182720821531461,0.793928558929446,37.651767464020985,-13.853405550756143,0.32842324573365916,4,0.2800006866455078,0.05500030517578125,0.30250024795532227,-0.7199993133544922,-2.079999923706053,3,-0.08121826329931958,-1.8363729682303405,14.579999923706055,-1.0259695865524903,14.425000190734865,-1.345677733220631,14.960000038146973,-0.08121826329931958 3557,2012-04-13,14.494999885559082,14.880000114440918,14.414999961853027,14.81999969482422,462309.0,-0.018950913042327655,1.0898852806477262,-1.9117627259365744,43.80165211091501,49.40695409980403,0.6504244205861855,0.6785672224127826,0.5488291326218935,-0.8907987226554788,12.765537487631615,0.4650001525878906,0.1783397342445472,-0.6307501792907715,-1.3508327727155098,0.08933241413396686,-0.9907914760031407,-0.2707088825784023,0.9732140712731958,19.170945027794936,-35.12932761004759,0.36004129671236934,4,0.5600004196166992,0.33500003814697266,0.35250020027160645,-0.31749963760375977,-1.255000114440918,4,-0.09692995819689165,1.666653421282683,14.774999618530273,-1.8363729682303405,14.579999923706055,-1.0259695865524903,14.425000190734865,-0.09692995819689165 3558,2012-04-16,14.539999961853027,15.095000267028807,14.385000228881836,14.414999961853027,457553.0,0.003104524087563343,-6.675698246265175,-0.38461561033724667,39.9293337422114,46.385404127214635,0.5443043423697009,0.6076200200724351,0.5019665063326393,-0.8800734100426428,12.536806000056785,0.7100000381469709,0.07803987890620867,-0.5495000839233395,-1.3118228829192624,0.21282271507258343,-0.9306614834213001,-0.16833868442537891,0.835556912002005,29.299310438666037,-25.053727035135527,0.3811613994979612,4,0.5150003433227539,0.3875002861022949,0.22874999046325684,-0.3449997901916504,-1.869999885559082,0,-0.10419534713187695,1.0898852806477262,14.494999885559082,1.666653421282683,14.774999618530273,-1.8363729682303405,14.579999923706055,-0.10419534713187695 3559,2012-04-17,14.925000190734865,14.949999809265135,14.489999771118164,14.5649995803833,289832.0,0.026478695315812928,1.2439034602108427,2.880004882812514,42.47039414021177,43.50970963454203,0.07729083514566071,0.19646355388758074,0.11276909734553975,-1.208859001188273,11.861129457122512,0.4600000381469709,0.014287612441124864,-0.14149985313415314,-0.8939773162296074,0.6109776099613011,-0.5177385846818794,0.2347388784135731,0.36531216678110034,78.34393511611786,28.173370616293468,0.3762387315477271,4,0.1300001144409162,0.1300001144409162,-0.16250038146972834,-0.7300000190734881,-2.1050004959106445,1,-0.13701842882142412,-6.675698246265175,14.539999961853027,1.0898852806477262,14.494999885559082,1.666653421282683,14.774999618530273,-0.13701842882142412 3560,2012-04-18,14.5600004196167,14.96500015258789,14.460000038146973,14.9350004196167,420034.0,-0.02445559574228684,1.3218424571942209,-1.041664900606107,38.20396264035125,41.05343661839587,0.29017116878392635,0.5162618945286432,0.4723064334796536,-0.7903938792003835,11.000474259684777,0.505000114440918,-0.05434958207651519,-0.4609996318817142,-1.2207614411461272,0.2987621773826987,-0.8408805365139198,-0.08111872724950864,0.6518869828673246,24.647912863722695,-22.07744658346556,0.3798809046322062,4,0.36749982833862305,0.49499988555908203,0.2024993896484375,-0.3625001907348633,-1.7950000762939435,2,-0.1332417910815341,1.2439034602108427,14.925000190734865,-6.675698246265175,14.539999961853027,1.0898852806477262,14.494999885559082,-0.1332417910815341 3561,2012-04-19,14.55500030517578,14.84000015258789,14.5,14.65999984741211,356960.0,-0.00034341444346275285,-2.1627898724295167,0.2799987792968797,39.15757080548433,40.409569347146984,0.15554493167270778,0.5008678974780505,0.47570312773098244,-0.7409949786064658,10.651052652447392,0.3400001525878906,-0.1538866290274825,-0.4367497444152857,-1.2218429637233186,0.3483434748927472,-0.8292963540693012,-0.044203134761270135,0.5847361386788581,23.94367143100819,-20.203255027291043,0.3925466096540162,4,0.23749971389770685,0.5000000000000018,0.19499969482422053,-0.2674999237060529,-1.5650005340576154,3,-0.1573342434791084,1.3218424571942209,14.5600004196167,1.2439034602108427,14.925000190734865,-6.675698246265175,14.539999961853027,-0.1573342434791084 3562,2012-04-20,14.829999923706055,14.859999656677244,14.399999618530273,14.520000457763672,485309.0,0.018893824305347806,1.4864938706917137,-2.952388737511303,43.231437774615216,40.585251952395055,-0.16327530217915154,0.22271667789281224,0.20903251421463054,-0.9717813626745553,10.718219644447654,0.4600000381469709,-0.2786968467752686,-0.1525001049041741,-0.9407927627638752,0.6357925529555271,-0.5466464338340256,0.24164622402567737,0.24335763820954703,62.67600998805908,19.53864804109763,0.39414632892985085,4,-0.12749958038330078,0.22500038146972656,-0.1400001049041748,-0.439999580383299,-1.5050001144409197,4,-0.1439649521150026,-2.1627898724295167,14.55500030517578,1.3218424571942209,14.5600004196167,1.2439034602108427,14.925000190734865,-0.1439649521150026 3563,2012-04-23,14.270000457763672,14.68000030517578,14.164999961853027,14.68000030517578,402490.0,-0.037761258855248725,1.5121977316499169,-1.3225824314429984,33.77308886384901,40.72067730282644,0.32246539216377457,0.7752061648535857,0.7636107306506155,-0.3806749885918155,11.6128030111254,0.6649999618530273,-0.39208333591613,-0.6824995994567864,-1.5321031768814795,0.16710397796790666,-1.107301388169132,-0.25769781074444076,0.7422885327680184,13.125058859572682,-24.08178902871969,0.42480178871234625,4,0.3599996566772461,0.7124996185302734,0.4237494468688965,0.17499971389770508,-1.2300004959106445,0,-0.07217944313976044,1.4864938706917137,14.829999923706055,-2.1627898724295167,14.55500030517578,1.3218424571942209,14.5600004196167,-0.07217944313976044 3564,2012-04-24,14.520000457763672,14.550000190734865,14.175000190734865,14.350000381469727,358574.0,0.01751927063632186,2.260876055263413,-0.41463448673694575,34.20707264126135,40.06913905972936,0.09762460933562522,0.5046101952868529,0.5125946307694171,-0.5944454373314301,12.308317651263192,0.375,-0.4205769818067324,-0.4029996395111084,-1.2703633962792882,0.4643641172570714,-0.8366815178951974,0.030682238872980605,0.4075596299001525,44.37505140899386,14.486890382464058,0.4336818783840895,4,0.1099996566772461,0.46249961853027344,0.20499944686889648,-0.02500009536743164,-1.5,1,-0.12741049057478182,1.5121977316499169,14.270000457763672,1.4864938706917137,14.829999923706055,-2.1627898724295167,14.55500030517578,-0.12741049057478182 3565,2012-04-25,14.859999656677244,14.904999732971193,14.550000190734865,14.59000015258789,219481.0,0.02341592205197074,-1.0285721292312762,1.5882316642170233,41.331646431027465,39.567351016658534,-0.22180491034341365,0.13116912759217847,0.17486446015820611,-0.8985047755996316,12.193727205509822,0.3849992752075213,-0.43100198705874426,-0.03750042915344487,-0.8791372672321227,0.804136408925233,-0.4583188481927838,0.38331798988589405,-0.694999694824217,93.91890672804504,65.49425833180467,0.4208184190393393,4,-0.22999954223632635,0.122500419616701,-0.08374977111816229,-0.3649992942810041,-2.4099998474121094,2,-0.13728129266385025,2.260876055263413,14.520000457763672,1.5121977316499169,14.270000457763672,1.4864938706917137,14.829999923706055,-0.13728129266385025 3566,2012-04-26,14.84000015258789,15.074999809265135,14.670000076293945,14.93000030517578,280699.0,-0.0013458616790995581,1.131582249572111,-0.3333345107111907,47.68115958053773,39.99840740217217,-0.21413390847900793,0.11824557379735978,0.19726973485852106,-0.8440732193194798,11.526291403930589,0.40499973297118963,-0.362261375561868,-0.03274993896484446,-0.8489443796742719,0.783444501744583,-0.4408471593195582,0.3753472813898693,-0.6649999618530256,74.17585757343308,41.06008120703878,0.4080972203547138,4,-0.21000003814697266,0.1424999237060547,-0.04250025749206543,-0.30249977111816406,-2.52500057220459,3,-0.13982478355320527,-1.0285721292312762,14.859999656677244,2.260876055263413,14.520000457763672,1.5121977316499169,14.270000457763672,-0.13982478355320527 3567,2012-04-27,15.005000114440918,15.19499969482422,14.69499969482422,14.739999771118164,246454.0,0.011118595697874989,-1.8168974734382208,-2.9444432670707994,50.62937223367521,41.18730056789037,-0.3343420944062565,-0.06961971040867887,0.02761585006825662,-0.9774835635809289,11.212655266627158,0.5,-0.32749219308666966,0.1445000171661377,-0.6550386408502931,0.9440386751825685,-0.2552693118420777,0.5442693461743531,-0.7939999389648413,81.55343401544198,44.36115070654526,0.3997693290082157,4,-0.3250002861022949,-0.022500038146972656,-0.15875005722045898,-0.44749975204467773,-2.454999923706053,4,-0.13428859233286528,1.131582249572111,14.84000015258789,-1.0285721292312762,14.859999656677244,2.260876055263413,14.520000457763672,-0.13428859233286528 3568,2012-04-30,14.505000114440918,14.859999656677244,14.505000114440918,14.850000381469727,255726.0,-0.0333222256705481,-1.0579667679311262,-1.3018861134403126,51.12994335062158,42.14947270238035,0.178994224862139,0.3880567553959402,0.5202797340448377,-0.45207331688640195,10.987087075386405,0.5,-0.3386340656920215,-0.31599998474121094,-1.1031172863636733,0.47111731688125147,-0.7095586355524421,0.07755866607002027,-0.23495996780395245,32.352949426252245,-8.933103799895882,0.39355865081123076,4,0.17499971389770508,0.47749996185302734,0.4399998188018799,0.0950002670288086,-1.6050004959106445,0,-0.0813512785843411,-1.8168974734382208,15.005000114440918,1.131582249572111,14.84000015258789,-1.0285721292312762,14.859999656677244,-0.0813512785843411 3569,2012-05-02,14.5600004196167,14.824999809265135,14.46500015258789,14.664999961853027,381821.0,0.00379181694187114,-1.4406750072737733,0.3043462636727766,49.70930933694916,43.4278445575579,0.07462104848650952,0.2730212016058857,0.452305944150984,-0.4739003675534814,10.34857250614157,0.3599996566772443,-0.3191094153065208,-0.21399970054626394,-0.9403140920651456,0.5123146909726177,-0.5771568963057039,0.149157495213176,-0.234462700088498,13.013743369999705,-29.913616131716477,0.3631571957594405,5,0.11999940872192383,0.4224996566772461,0.4174995422363281,0.08749961853027521,-1.2950000762939435,2,-0.1043956328267528,-1.0579667679311262,14.505000114440918,-1.8168974734382208,15.005000114440918,1.131582249572111,14.84000015258789,-0.1043956328267528 3570,2012-05-03,14.399999618530273,14.604999542236328,14.345000267028807,14.5600004196167,279245.0,-0.010989065691980104,1.080002136238632,1.5238237965485921,44.493390096347746,44.020713367653826,0.2341637578873872,0.3464281567390195,0.5794756893273991,-0.28690843552328715,9.440825581133835,0.2599992752075213,-0.2932892926532169,-0.3077504634857178,-0.8977501699855317,0.28224924301409615,-0.6027503167356247,-0.012750610235810811,0.7950000762939471,6.47051629718325,-35.59060894368476,0.29499985324990735,5,0.2800002098083496,0.5825004577636719,0.6025004386901855,0.247500419616701,-1.0099992752075178,3,-0.09583327759195115,-1.4406750072737733,14.5600004196167,-1.0579667679311262,14.505000114440918,-1.8168974734382208,15.005000114440918,-0.09583327759195115 3571,2012-05-04,13.895000457763672,14.454999923706055,13.829999923706055,14.380000114440918,386912.0,-0.03506938709336882,-1.0325179298313627,3.0312326774868423,41.7355409897568,43.85450261378067,0.71040290121406,0.7600497614536668,1.053803008016697,0.250243229214826,8.739628198535215,0.625,-0.3179705056610711,-0.7299996376037594,-1.2858676369308508,-0.174131638276668,-1.0079336372673051,-0.4520656379402137,1.282999248504641,4.7619446854830425,-38.53423552100476,0.27793399966354604,5,0.6174993515014648,0.9199995994567871,1.117499589920044,0.7524995803833026,-0.7650003433227539,4,-0.10399428577860603,1.080002136238632,14.399999618530273,-1.4406750072737733,14.5600004196167,-1.0579667679311262,14.505000114440918,-0.10399428577860603 3572,2012-05-07,13.975000381469727,14.020000457763672,13.539999961853027,13.630000114440918,168842.0,0.005757461034220812,1.2068967029208715,-0.7113412603060805,42.29195251974419,44.80104301999125,0.5546994836623682,0.6317102677048965,0.9398823011433084,0.2025487383647544,9.875325308840202,0.48000049591064453,-0.29554091774596003,-0.598749732971191,-1.1964721371027558,-0.001027328839626307,-0.8976109350369743,-0.2998885309054078,1.149079333496097,32.95458486258421,-11.611766661623449,0.29886120206578276,5,0.3924994468688965,0.6949996948242188,1.0424997806549072,0.7199997901916504,-0.9549999237060547,0,-0.11878359611979106,-1.0325179298313627,13.895000457763672,1.080002136238632,14.399999618530273,-1.4406750072737733,14.5600004196167,-0.11878359611979106 3573,2012-05-08,13.335000038146973,13.960000038146973,13.300000190734865,13.920000076293945,458828.0,-0.04579608771756227,-1.0152675312346722,-1.695650972055982,29.719376335631225,44.30241009714345,1.1712965733697036,1.2055361132054472,1.5484641398288304,0.8801630121757285,11.1002185962814,0.6750001907348615,-0.29475367736685776,-1.157500076293946,-1.9456122566416916,-0.3693878959462005,-1.5515561664678188,-0.7634439861200732,1.6940348916320822,2.2950725355484987,-36.428957134375494,0.3940560901738732,5,0.9124999046325701,1.2150001525878924,1.6449999809265137,1.512500286102295,-0.8550004959106445,1,-0.058867629933744725,1.2068967029208715,13.975000381469727,-1.0325179298313627,13.895000457763672,1.080002136238632,14.399999618530273,-0.058867629933744725 3574,2012-05-09,13.335000038146973,13.505000114440918,13.114999771118164,13.354999542236328,263677.0,0.0,1.4374972060379383,0.034187184248235705,32.770732298804134,43.35119741578531,1.1013453464790857,1.1801984573402642,1.5220394652836973,0.911213105548395,11.638590663711184,0.3900003433227539,-0.33364940302887547,-1.1030000686645511,-2.046249660252606,-0.15975047707649637,-1.5746248644585794,-0.6313752728705229,1.5557121125085462,14.765120860636799,-24.676173081609498,0.47162479579402755,5,0.8199996948242188,1.122499942779541,1.622499942779541,1.5250000953674316,-1.255000114440918,2,-0.03262095375870333,-1.0152675312346722,13.335000038146973,1.2068967029208715,13.975000381469727,-1.0325179298313627,13.895000457763672,-0.03262095375870333 3575,2012-05-10,13.510000228881836,13.5649995803833,13.21500015258789,13.470000267028807,223203.0,0.013123373845837838,3.6667005753886257,-2.0000476848982816,35.97314759248982,42.0503071948911,0.7987011946198503,0.9706944418894423,1.3188795243003,0.7705917460289058,11.961043912657196,0.34999942779541016,-0.2820076167950738,-0.8744998931884762,-1.9014979580911469,0.15249817171419444,-1.3879989256398115,-0.3610008607371409,1.2031406838199477,29.47764274510139,-11.431428233234485,0.513499032451335,5,0.6449995040893555,0.9474997520446777,1.434999942779541,1.364999771118164,-1.2950000762939453,3,-0.01813470624784419,1.4374972060379383,13.335000038146973,-1.0152675312346722,13.335000038146973,1.2068967029208715,13.975000381469727,-0.01813470624784419 3576,2012-05-11,13.574999809265135,13.619999885559082,13.34000015258789,13.385000228881836,210558.0,0.004811219784019105,1.0,4.749994039529582,32.14792783978693,39.99681337334795,0.5983094023229221,0.8550217940794536,1.2271844170371615,0.7405383117926867,12.529628020933325,0.2799997329711914,-0.24950310166697243,-0.7495003223419214,-1.8197432650349494,0.32074262035110657,-1.2846217936884354,-0.21437885099540743,0.9783269892782869,50.828694931935956,12.149486981641104,0.5351214713465144,5,0.41249990463257014,0.8825001716613787,1.432500362396242,1.300000190734865,-1.194999694824217,4,-0.013627953483735133,3.6667005753886257,13.510000228881836,1.4374972060379383,13.335000038146973,-1.0152675312346722,13.335000038146973,-0.013627953483735133 3577,2012-05-14,13.09000015258789,13.479999542236328,12.960000038146973,13.479999542236328,196514.0,-0.03572741535850521,1.6666682968817246,-2.0526328998288594,32.848825926644636,37.96557810401718,0.8751285790178471,1.2958018702439738,1.6797859843999277,1.2517116296244328,13.185911637106981,0.6149997711181623,-0.2911696288593255,-1.1642499923706051,-2.3639836130191156,0.03548362827790541,-1.7641168026948595,-0.5643831820463507,1.319493943213006,13.000011444091797,-27.71731511899148,0.599866810324255,5,0.8024997711181641,1.1624999046325684,1.9549999237060547,1.7849998474121094,-0.3900003433227557,0,0.003055764811822348,1.0,13.574999809265135,3.6667005753886257,13.510000228881836,1.4374972060379383,13.335000038146973,0.003055764811822348 3578,2012-05-15,13.024999618530273,13.28499984741211,12.864999771118164,13.154999732971193,215876.0,-0.004965663353698746,1.153844649035934,0.3333341484408669,27.035311448723903,35.44624500532548,0.7913300674100228,1.3085741554320371,1.7138665259131791,1.3424542197958829,14.500623895759995,0.4200000762939453,-0.3754882820401715,-1.1535005092620843,-2.4635110523533488,0.15651003382918027,-1.8085057808077174,-0.4984952377164511,1.210555190352153,21.192029557583606,-18.27516226773891,0.6550052715456323,5,0.7100000381469727,1.0450000762939453,2.0550003051757812,1.8500003814697266,-0.14999961853027344,1,-0.00038381273804333205,1.6666682968817246,13.09000015258789,1.0,13.574999809265135,3.6667005753886257,13.510000228881836,-0.00038381273804333205 3579,2012-05-16,12.880000114440918,13.0,12.68000030517578,12.93000030517578,244889.0,-0.0111323998722479,2.3684252794523073,0.38461651322303064,17.647060656813665,32.46331951204392,0.752045924897395,1.3623609748429182,1.82933101157915,1.5085423286428519,15.978701725212382,0.34499931335449396,-0.5013067046871136,-1.1962500095367439,-2.578189522600846,0.18568950352735847,-1.887219766068796,-0.5052802530046918,1.1636769891545118,21.276584951621448,-10.835922852457347,0.6909697565320512,5,0.6875,1.057499885559082,2.184999942779541,1.994999885559082,-0.3000001907348633,2,-0.03105594477100304,1.153844649035934,13.024999618530273,1.6666682968817246,13.09000015258789,1.0,13.574999809265135,-0.03105594477100304 3580,2012-05-17,12.619999885559082,12.880000114440918,12.55500030517578,12.869999885559082,129724.0,-0.02018635299469651,1.407401912996806,4.999980926586609,16.36363426187488,29.64421876450148,0.8191416917780323,1.5489865410790244,2.0643867221325305,1.7868963234944673,17.52445840642943,0.3249998092651385,-0.6116735916065181,-1.3592502117156986,-2.8650156361779526,0.14651521274655543,-2.1121329239468256,-0.6063674994845716,1.205488930289203,6.103249389066299,-19.83390582911435,0.7528827122311271,5,0.6675004959106445,1.255000114440918,2.3450000286102295,2.255000114440918,-0.2600002288818377,3,-0.04278922082011605,2.3684252794523073,12.880000114440918,1.153844649035934,13.024999618530273,1.6666682968817246,13.09000015258789,-0.04278922082011605 3581,2012-05-18,12.265000343322756,12.5,12.1899995803833,12.470000267028807,288883.0,-0.028129916438632274,1.3396311970979444,0.8199996948242045,10.744986378032124,26.13900030431125,1.0265645548829987,1.8167755885716215,2.415753823990727,2.1572539622001496,19.313210762017544,0.43000030517578125,-0.7421869638759162,-1.5997497558593725,-3.2613769934865022,0.0618774817677572,-2.4305633746729374,-0.7689361370458077,1.331800540604478,5.8140128028933935,-12.547403047284106,0.8308136188135646,5,0.809999465942381,1.427499294281004,2.6774997711181623,2.6099996566772443,-0.5250005722045916,4,-0.0040766562849781085,1.407401912996806,12.619999885559082,2.3684252794523073,12.880000114440918,1.153844649035934,13.024999618530273,-0.0040766562849781085 3582,2012-05-21,12.69499969482422,12.720000267028807,12.239999771118164,12.25,284180.0,0.0350590574370071,-1.064517584518069,-2.1707310265261586,23.537998772492557,25.452180575073623,0.44242892934442324,1.284482377089505,1.9814021267512754,1.7461472489010728,20.68039434739989,0.48000049591064275,-0.8422119992268904,-1.0630003929138159,-2.7377963176886624,0.6117955318610306,-1.90039835530124,-0.22560243052639173,0.6204409283942258,46.11872066581273,28.307404030625694,0.8373979623874236,5,0.21000003814697088,0.9974999427795392,2.2475004196166974,2.1800003051757795,-1.2249994277954137,0,-0.024812886014619506,1.3396311970979444,12.265000343322756,1.407401912996806,12.619999885559082,2.3684252794523073,12.880000114440918,-0.024812886014619506 3583,2012-05-22,13.239999771118164,13.28499984741211,12.739999771118164,12.744999885559082,310224.0,0.04293029455653641,-1.158415654607568,1.1123600562346725,33.12019153493068,25.491009379087686,-0.1312683643875605,0.6939393714075948,1.4273320499329962,1.2210056800154252,20.98280431303191,0.5900001525878888,-0.8867061045865601,-0.46650028228759766,-2.1383480768700824,1.2053475122948871,-1.3024241795788392,0.36942361500364385,-1.0500001907348633,95.89040499359427,74.27192979782043,0.8359238972912421,5,-0.33500003814697266,0.4524998664855957,1.702500343322754,1.635000228881836,-1.5450000762939435,1,-0.04078549631329975,-1.064517584518069,12.69499969482422,1.3396311970979444,12.265000343322756,1.407401912996806,12.619999885559082,-0.04078549631329975 3584,2012-05-23,12.670000076293945,13.100000381469727,12.600000381469727,13.100000381469727,202003.0,-0.04305133721132082,1.3255797448590336,-0.8686876860387828,29.976846895015825,24.824753746035025,0.3737888995857226,1.1786661854945368,1.9737141697863194,1.8042382075637153,21.38109682906471,0.6399993896484375,-0.9610340130948654,-0.9439999580383294,-2.6309798632803627,0.742979947203704,-1.787489910659346,-0.1005100054173127,-0.4581004905700681,43.83565103715323,19.462445031297477,0.8434899526210162,5,0.2349996566772461,1.0224995613098145,2.3212502002716064,2.2049999237060547,-0.9400005340576172,2,0.016179946524989886,-1.158415654607568,13.239999771118164,-1.064517584518069,12.69499969482422,1.3396311970979444,12.265000343322756,0.016179946524989886 3585,2012-05-24,12.81999969482422,12.845000267028807,12.550000190734865,12.739999771118164,275270.0,0.01183895956014469,3.538425423281269,-0.18604620216107295,36.44386836450435,25.302080471003624,0.12920719601243214,0.9149064593473408,1.7990963970852558,1.6672006186459942,22.930616921755014,0.29500007629394176,-0.9257330293346175,-0.6920003414154028,-2.3069223497206846,0.922921666889879,-1.4994613455680437,0.1154606627372381,-0.5866381038665782,57.53424299615673,29.412970950141442,0.8074610041526413,5,0.014999866485593927,0.8724999427795392,2.2350006103515607,2.0550003051757795,-0.5799999237060565,3,-0.018720731422096737,1.3255797448590336,12.670000076293945,-1.158415654607568,13.239999771118164,-1.064517584518069,12.69499969482422,-0.018720731422096737 3586,2012-05-25,12.765000343322756,12.949999809265135,12.645000457763672,12.920000076293945,149830.0,-0.004290121124080004,1.8372138411927044,-1.9374985098823942,34.64466049779408,25.50161764557578,0.06395005415225086,0.8500646878191116,1.8238176041149305,1.7295449565242915,24.70032066660471,0.30499935150146307,-0.9159922153928584,-0.6432497024536108,-2.162738204555282,0.8762387996480605,-1.4029939535044456,0.11649454859722397,-0.5106059872360245,50.23928553828312,21.790467193629983,0.7597442510508353,5,-0.027500629425050604,0.9274992942810041,2.226249933242796,2.1099996566772443,-0.3850002288818377,4,-0.031727432491403196,3.538425423281269,12.81999969482422,1.3255797448590336,12.670000076293945,-1.158415654607568,13.239999771118164,-0.031727432491403196 3587,2012-05-28,12.989999771118164,13.145000457763672,12.795000076293945,12.795000076293945,138578.0,0.017626276674023167,-2.589753120231621,-1.2580647146047927,45.10637468964973,27.509513561234204,-0.1974948707669757,0.49156937874587214,1.564243890332273,1.5165467078242205,26.066489106990552,0.3800001144409162,-0.9283638873612947,-0.3175002574920658,-1.6464750427570518,1.0114745277729202,-0.9819876501245588,0.3469871351404272,-0.714993305204926,59.863916450305666,26.945761200834397,0.6644873926324932,5,-0.252500057220459,0.7024998664855957,1.9337503910064697,1.885000228881836,-0.3400001525878906,0,-0.09622786928597471,1.8372138411927044,12.765000343322756,3.538425423281269,12.81999969482422,1.3255797448590336,12.670000076293945,-0.09622786928597471 3588,2012-05-29,13.324999809265135,13.414999961853027,12.9399995803833,13.03499984741211,183299.0,0.02578907190528268,1.0212770706388195,1.4871816189991693,49.870463248919066,31.089891627023693,-0.5425160076586035,0.06707285731356727,1.19204661339411,1.195218508137673,27.601061120300663,0.47500038146972656,-0.9285244338369054,0.07649979591369416,-1.127529068500829,1.2805286603282173,-0.5255146362935683,0.6785142281209566,-1.0297934757219203,89.59535532922146,52.13454181652602,0.602014432207262,5,-0.5225000381469709,0.3674998283386248,1.5537505149841326,1.550000190734865,-0.6300001144409144,1,-0.1392119751436327,-2.589753120231621,12.989999771118164,1.8372138411927044,12.765000343322756,3.538425423281269,12.81999969482422,-0.1392119751436327 3589,2012-05-30,13.039999961853027,13.324999809265135,13.0,13.270000457763672,177317.0,-0.02138835658473648,-1.0967701248081003,-0.7931052626386577,44.08059588122828,34.16955402917407,-0.25974875370554606,0.24491636512237136,1.4319020255607455,1.4912540374675203,29.11047013145689,0.32499980926513494,-0.9058843313975053,-0.13250002861022914,-1.1680700512894937,0.9030699940690354,-0.6502850399498605,0.38528498272940226,-0.7000018831774195,56.647387372687106,17.425893388758496,0.5177850113396322,5,-0.23750019073486328,0.6524996757507324,1.7662501335144043,1.8350000381469727,-0.6000003814697266,2,-0.10314419255854645,1.0212770706388195,13.324999809265135,-2.589753120231621,12.989999771118164,1.8372138411927044,12.765000343322756,-0.10314419255854645 3590,2012-05-31,13.020000457763672,13.505000114440918,12.925000190734865,13.25,302145.0,-0.0015337043058175626,-1.761903896894216,0.9999958535988689,42.92993803905428,37.74565976928764,-0.1978480263901421,0.16467166880200423,1.4028536934368532,1.5223648013273525,30.22364555429407,0.5799999237060529,-0.8590768624418654,-0.08349957466125524,-0.9437572995412786,0.7767581502187682,-0.513628437101266,0.34662928777875557,-0.6370023037609673,43.604668570319646,5.609691837616033,0.4301288624400113,5,-0.14750051498413086,0.6724991798400879,1.7862496376037598,1.8549995422363281,-1.0250005722045898,3,-0.09907840784737698,-1.0967701248081003,13.039999961853027,1.0212770706388195,13.324999809265135,-2.589753120231621,12.989999771118164,-0.09907840784737698 3591,2012-06-01,12.449999809265135,13.114999771118164,12.335000038146973,13.085000038146973,344048.0,-0.04377885011199456,1.2446045337285252,2.7608760552634712,42.01994060579047,39.79920886187631,0.44829781520808965,0.6544182427786627,1.9268102997573937,2.095405002102952,30.621255609880834,0.7799997329711914,-0.7838490285336412,-0.5812501907348651,-1.4034928495554055,0.24099246808567543,-0.9923715201451362,-0.17012886132459393,1.055000305175783,9.829039625572664,-30.03351994745293,0.4111213294102705,6,0.47000026702881037,1.2424998283386248,2.3562502861022967,2.425000190734865,-0.6799993515014631,4,-0.016867473201942706,-1.761903896894216,13.020000457763672,-1.0967701248081003,13.039999961853027,1.0212770706388195,13.324999809265135,-0.016867473201942706 3592,2012-06-04,12.3149995803833,12.4350004196167,12.204999923706055,12.3100004196167,210001.0,-0.0108433920441805,-1.1395379783893118,-0.007872691282969314,41.29901287624873,40.707966788689426,0.5852742470300836,0.6942747170287316,2.01727818373827,2.23500586552575,30.572339159954886,0.24499988555908025,-0.6745066655699983,-0.6332503795623783,-1.3866236987107232,0.12012293958596665,-1.0099370391365508,-0.2565637199882058,1.1900005340576172,8.461510810630386,-32.36804106359001,0.37668665957417213,6,0.5400004386901855,1.377500057220459,2.491250514984131,2.560000419616699,-0.21999931335449396,0,0.0052781596648332485,1.2446045337285252,12.449999809265135,-1.761903896894216,13.020000457763672,-1.0967701248081003,13.039999961853027,0.0052781596648332485 3593,2012-06-05,12.550000190734865,12.604999542236328,12.324999809265135,12.390000343322756,213419.0,0.019082470025082232,1.074083231489829,32.00534147272034,46.043164644967725,42.493113205350745,0.2705560423934994,0.4189271145897404,1.7442323089437757,2.000510442777637,29.964299716963545,0.28999996185302734,-0.4932768680998265,-0.3589997768402089,-1.1093232114073164,0.3913236577268986,-0.7341614941237626,0.016161940443344847,0.9029999160766575,26.538478185436947,-16.07187274150024,0.3751617172835534,6,0.30499982833862127,0.9749994277954084,2.281249761581419,2.324999809265135,-0.6300001144409197,1,0.007968081774949676,-1.1395379783893118,12.3149995803833,1.2446045337285252,12.449999809265135,-1.761903896894216,13.020000457763672,0.007968081774949676 3594,2012-06-06,12.899999618530273,13.09000015258789,12.720000267028807,12.729999542236328,475719.0,0.027888400197300323,-2.894763788222485,1.0625014901175405,53.28638387295438,44.36450381740075,-0.048485745139526415,0.036541079671025045,1.35173313601398,1.6548927793967074,28.65196682164914,0.5399999618530256,-0.3853414197567169,0.012749671936035156,-0.7103028698091904,0.7358022136812608,-0.34877659893657764,0.37427594280864795,0.5030804809570313,53.461507142652785,5.9757641279808595,0.36152627087261274,6,-0.04499959945678711,0.6075000762939453,1.9312503337860107,1.9750003814697266,-1.2599992752075178,2,-0.015891467423888916,1.074083231489829,12.550000190734865,-1.1395379783893118,12.3149995803833,1.2446045337285252,12.449999809265135,-0.015891467423888916 3595,2012-06-07,13.265000343322756,13.364999771118164,12.869999885559082,12.975000381469727,220257.0,0.028294630665583576,1.0204125721826154,1.7058813629682923,61.709605848728,47.37171996750452,-0.3841190936304333,-0.3665486696109479,0.9392158868558269,1.2920498051572125,27.587908111554288,0.49499988555908203,-0.33685753480478375,0.3900003910064722,-0.29597948395276497,1.0759802659657094,0.047010453526853624,0.7329903284860908,-1.060000419616701,91.37935853883936,37.0269695021273,0.34298993747961837,6,-0.41000032424926935,0.13249921798705877,1.5662496089935285,1.6099996566772443,-1.2200002670288104,3,-0.0621937988380632,-2.894763788222485,12.899999618530273,1.074083231489829,12.550000190734865,-1.1395379783893118,12.3149995803833,-0.0621937988380632 3596,2012-06-08,13.390000343322756,13.420000076293945,12.960000038146973,13.149999618530273,274504.0,0.009423294139824234,2.0666649712467375,0.8275888150430644,58.764196581539906,48.8892557332701,-0.45945618363062657,-0.5334702948532044,0.7683005079318566,1.1689982948985413,26.685757375996854,0.46000003814697266,-0.21339497854217804,0.5242503643035903,-0.12604741524726037,1.174548143854441,0.19910147452816496,0.8493992540790156,-1.161800422668458,97.53088648529865,40.396358026773314,0.3251488897754254,6,-0.5350003242492694,-0.06750059127807795,1.4412496089935285,1.4849996566772443,-1.2049999237060565,4,-0.1041822570571721,1.0204125721826154,13.265000343322756,-2.894763788222485,12.899999618530273,1.074083231489829,12.550000190734865,-0.1041822570571721 3597,2012-06-11,13.130000114440918,13.6899995803833,13.130000114440918,13.625,191045.0,-0.019417492323776764,-1.2626246279224345,-2.0624932944976977,48.505439183944894,48.737586392717404,-0.19836909162429706,-0.28492813268204387,0.9811576813890159,1.4253832815758312,25.295383533717537,0.5599994659423828,-0.1422015922627402,0.26225013732910085,-0.3911900228271765,0.9156902974853782,-0.06446994274903695,0.5889702174072386,-0.8541281875610345,58.974391220326105,6.463706320821977,0.3267200800781386,6,-0.18250036239624023,-0.02500009536743164,1.5337498188018799,1.7300000190734863,-0.930000305175783,0,-0.10357956167734239,2.0666649712467375,13.390000343322756,1.0204125721826154,13.265000343322756,-2.894763788222485,12.899999618530273,-0.10357956167734239 3598,2012-06-12,13.020000457763672,13.295000076293945,12.899999618530273,13.104999542236328,232168.0,-0.00837773463202518,-1.4307663415378475,0.17171536186650482,55.43478969107462,49.99916348270033,-0.15218754157627323,-0.18479683337296215,1.0403133804331404,1.5263810406669922,23.511858637247997,0.3950004577636719,-0.05681661349053613,0.15250043869018626,-0.5006902263656023,0.8056911037459749,-0.17409489383770804,0.47909577121808056,-0.6592808716735838,30.927876608220608,-21.74324847190934,0.3265953325278942,6,-0.07250070571899414,0.054999351501464844,1.4987494945526123,1.6949996948242188,-0.7800006866455078,1,-0.07104455900255358,-1.2626246279224345,13.130000114440918,2.0666649712467375,13.390000343322756,1.0204125721826154,13.265000343322756,-0.07104455900255358 3599,2012-06-13,12.479999542236328,13.145000457763672,12.350000381469727,13.0649995803833,374549.0,-0.041474723236691435,1.1342232565403338,6.882427519971277,45.29085740854235,50.26148785708789,0.33528204285183527,0.3411937182976921,1.515538416879119,2.056064661832563,21.36405404141805,0.7950000762939453,-0.053086160318127185,-0.36750044822692907,-1.043187398106399,0.3081865016525409,-0.705343923166664,-0.029656973287194077,1.2100000381469727,9.701435707722846,-40.60491540122041,0.3378434749397351,6,0.4675002098083496,0.46000003814697266,1.9187505245208758,2.070000648498537,0.20000076293945135,2,-0.044871753724602725,-1.4307663415378475,13.020000457763672,-1.2626246279224345,13.130000114440918,2.0666649712467375,13.390000343322756,-0.044871753724602725 3600,2012-06-14,12.079999923706055,12.5,12.039999961853027,12.470000267028807,238810.0,-0.03205125266043052,1.044445480535499,0.6666672100707971,41.34007246958669,50.18594695306525,0.6570120398388575,0.7364202673742817,1.8375250429633994,2.4416397059887203,19.109812844861874,0.46000003814697266,-0.10912077680234411,-0.7405000686645504,-1.4932278959600271,0.012227758630926289,-1.1168639823122888,-0.36413615501681207,1.5831996726989743,2.424240672774037,-45.91228275094408,0.3763639136477387,6,0.7849998474121094,0.7849998474121094,2.226249933242798,2.377500057220459,0.4250001907348633,3,-0.03642380655316346,1.1342232565403338,12.479999542236328,-1.4307663415378475,13.020000457763672,-1.2626246279224345,13.130000114440918,-0.03642380655316346 3601,2012-06-15,12.21500015258789,12.3149995803833,12.0600004196167,12.199999809265135,319345.0,0.011175515706494998,1.3720940548165168,-0.0384623849172919,39.97413606767556,50.038738418779346,0.5421884269773649,0.6297707605672827,1.6301137195242372,2.2980428016391414,16.276864821311516,0.25499916076660156,-0.11745056435006873,-0.602999830245972,-1.3637849246485683,0.1577852641566242,-0.9833923774472701,-0.22260728304467392,1.3832714584350576,10.606074617807705,-34.77393935790748,0.38039254720129795,6,0.6499996185302734,0.6499996185302734,2.091249704360962,2.242499828338623,-0.4400005340576172,4,-0.013917320848983228,1.044445480535499,12.079999923706055,1.1342232565403338,12.479999542236328,-1.4307663415378475,13.020000457763672,-0.013917320848983228 3602,2012-06-18,12.380000114440918,12.470000267028807,12.204999923706055,12.354999542236328,335269.0,0.013507978697656409,1.585358138063565,1.6666666666664693,37.21245893007857,49.05754889490277,0.43290278347102706,0.46373791079797044,1.4108578799321059,2.1245998329892117,13.92857430293647,0.26500034332275213,-0.11821291837571657,-0.42224988937377894,-1.2064390296144616,0.3619392508669037,-0.8143444594941212,-0.03015531925343673,1.155940630615234,27.091643154100836,-12.17099249157598,0.3920945701203414,6,0.4849996566772461,0.4849996566772461,1.8424997329711914,2.0774998664855957,-0.5349998474121112,0,-0.015751186835350484,1.3720940548165168,12.21500015258789,1.044445480535499,12.079999923706055,1.1342232565403338,12.479999542236328,-0.015751186835350484 3603,2012-06-19,12.699999809265135,12.739999771118164,12.390000343322756,12.420000076293945,174817.0,0.025848117275132143,-1.0588250143752829,11.199732977303,45.44235897514566,48.18599057292403,0.1524498744756304,0.10667792939626963,1.0404916087288303,1.793860574158531,12.908187196924676,0.3599996566772461,-0.06272129016221228,-0.07525019645691167,-0.832707873858638,0.6822074809448146,-0.4539790351577757,0.3034786422439524,0.7761033044628913,59.72846617305756,21.728621693735406,0.3787288387008635,6,0.16499996185302912,0.16499996185302912,1.372500181198122,1.680000305175783,-0.8249998092651349,1,-0.03937007933143677,1.585358138063565,12.380000114440918,1.3720940548165168,12.21500015258789,1.044445480535499,12.079999923706055,-0.03937007933143677 3604,2012-06-20,12.875,12.899999618530273,12.635000228881836,12.739999771118164,162886.0,0.013779542784496446,1.8648665367603847,0.4821441343864663,48.133843268560426,46.67757250846096,-0.029580106066427803,-0.054996419578223765,0.8333671922924069,1.606714178167696,11.601857014600144,0.2649993896484375,0.01673397378173469,0.08949999809265208,-0.6675088522050867,0.8465088483903909,-0.28900442705621643,0.4680044232415206,0.5436589876530267,97.09306645227468,57.33182755716426,0.378504425148869,6,-0.010000228881835938,-0.010000228881835938,1.0274996757507324,1.4574999809265137,-0.6450004577636719,2,-0.04932040612674449,-1.0588250143752829,12.699999809265135,1.585358138063565,12.380000114440918,1.3720940548165168,12.21500015258789,-0.04932040612674449 3605,2012-06-21,12.579999923706055,12.850000381469727,12.56999969482422,12.800000190734865,149082.0,-0.02291262728496668,-1.3333320087896914,-1.6296288447138407,51.80055482158771,45.90383453513294,0.17660625795014973,0.2330501797547626,1.0871559151182417,1.8965112623214395,10.09751983973029,0.3050003051757795,0.05261149798824327,-0.19350008964538645,-0.9557966828578479,0.568796503567075,-0.5746483862516172,0.18764820696084428,0.7835127029149724,61.904761904761905,17.598979935243825,0.3811482966062304,6,0.2849998474121094,0.2849998474121094,1.1725001335144043,1.6600003242492676,-0.24499988555908203,3,0.007949155967901245,1.8648665367603847,12.875,-1.0588250143752829,12.699999809265135,1.585358138063565,12.380000114440918,0.007949155967901245 3606,2012-06-22,12.359999656677244,12.539999961853027,12.329999923706055,12.479999542236328,142005.0,-0.017488097644121292,-1.3333421636828915,0.545453363215096,50.608931756179494,46.137555932047896,0.262768937973906,0.44391273772512285,1.2562523327451594,2.106463647603354,8.955886515808407,0.25,0.019073450298876082,-0.39325032234192037,-1.177693199250612,0.3911925545667714,-0.7854717607962662,-0.0010288838875744943,0.9505724633530637,22.302129644875972,-25.441466068887262,0.3922214384543456,6,0.307500362396242,0.5050001144409197,1.221250534057619,1.817500591278078,0.27000045776367365,4,0.01173142894751944,-1.3333320087896914,12.579999923706055,1.8648665367603847,12.875,-1.0588250143752829,12.699999809265135,0.01173142894751944 3607,2012-06-25,11.739999771118164,12.34000015258789,11.734999656677244,12.34000015258789,313010.0,-0.050161804432101054,1.0166670375397822,5.000007947293475,40.073526404033835,44.43074890015448,0.7429960288834323,1.0176390761791883,1.8261209982593911,2.7036071043481726,8.63471441941741,0.625,-0.10836231591410694,-0.9507502079010006,-1.8469898373508915,-0.05451057845110974,-1.398870022625946,-0.5026303931760552,1.519749462585052,0.4291943866647556,-47.93139372597877,0.4481198147249452,6,0.7000002861022949,0.9724998474121094,1.6437499523162842,2.255000114440918,1.1199998855590803,0,0.0029812477082165056,-1.3333421636828915,12.359999656677244,-1.3333320087896914,12.579999923706055,1.8648665367603847,12.875,0.0029812477082165056 3608,2012-06-26,11.470000267028807,11.824999809265135,11.449999809265135,11.75,266955.0,-0.022998254629747916,-1.3437452502644691,0.46666592492045067,32.12501236796085,42.96787722897876,0.8604963940628174,1.20323144555846,2.04036755840818,2.948708589986344,9.120072417429915,0.375,-0.24518074733596862,-1.127999734878541,-2.1260316767475036,-0.1299677930095786,-1.6270157058130224,-0.6289837639440599,1.6982639920528513,1.3793420961764216,-44.42192112046228,0.49901597093448136,6,0.7049994468688983,1.099999427795412,1.8287494182586688,2.524999618530275,1.2100000381469727,1,0.03269398354575115,1.0166670375397822,11.739999771118164,-1.3333421636828915,12.359999656677244,-1.3333320087896914,12.579999923706055,0.03269398354575115 3609,2012-06-27,11.69499969482422,11.75,11.399999618530273,11.539999961853027,280862.0,0.01961634024039105,1.6415088907522501,-0.5535710028235628,29.66320222616268,41.670447201931644,0.5726554002903743,0.9194417403492583,1.7486685877512596,2.6965136329943338,9.656692904514935,0.35000038146972656,-0.3188399430676103,-0.835750293731687,-1.8881576743086281,0.2166570868452542,-1.3619539840201575,-0.3095466034432164,1.335803408272115,20.344822143122226,-18.87769875084958,0.5262036902884706,6,0.4549999237060529,0.8499999046325666,1.603749990463255,2.3000001907348615,0.6599998474121076,2,0.015391219313621862,-1.3437452502644691,11.470000267028807,1.0166670375397822,11.739999771118164,-1.3333421636828915,12.359999656677244,0.015391219313621862 3610,2012-06-28,11.729999542236328,11.84000015258789,11.53499984741211,11.614999771118164,386353.0,0.002992718967542718,-1.2181871146283438,0.7419352853952133,27.984071360144668,40.338217789983766,0.5395235633398148,0.825148849920005,1.6577675325003796,2.6357625677995085,10.590433608645897,0.30500030517578125,-0.4217628570169971,-0.7362504005432129,-1.8200591122873053,0.34755831120087954,-1.2781547564152582,-0.19434604467116756,1.137723212403401,28.94735301080747,-2.779774289741546,0.5419043558720462,6,0.4200000762939453,0.815000057220459,1.5687501430511475,2.265000343322754,1.5,3,0.04262574761402549,1.6415088907522501,11.69499969482422,-1.3437452502644691,11.470000267028807,1.0166670375397822,11.739999771118164,0.04262574761402549 3611,2012-06-29,12.239999771118164,12.3149995803833,12.0,12.0600004196167,459515.0,0.04347828207882465,-1.099995867413923,1.565214867397542,38.93034262296055,40.52909375585954,0.03737258687021239,0.3147464981309618,1.0968009744839726,2.10471120972732,10.030469473332836,0.5850000381469727,-0.4355178873317982,-0.2157501697540276,-1.304280454600752,0.8727801150926968,-0.7600153121773907,0.3285149726693355,0.4809506699106194,89.36166758990404,58.557937207835344,0.5442651424233624,6,-0.09000015258789062,0.30499982833862305,1.023749828338623,1.755000114440918,1.25,4,0.007761459869711329,-1.2181871146283438,11.729999542236328,1.6415088907522501,11.69499969482422,-1.3437452502644691,11.470000267028807,0.007761459869711329 3612,2012-07-02,12.380000114440918,12.470000267028807,12.225000381469727,12.274999618530273,346990.0,0.011437936759860268,-1.3902547951450581,0.5833381900255904,42.0987615656553,40.157582932582834,-0.11468847481791222,0.18958567126533055,0.897544886943404,1.947613219000365,9.10598868714117,0.24499988555908025,-0.3941181814187509,-0.07899985313415492,-1.1661479792581222,1.0081482729898124,-0.6225739161961386,0.4645742099278287,0.2088552443380145,91.58877588399777,58.289132933889576,0.543574063061984,7,-0.23000049591064453,0.16499948501586914,0.8349995613098145,1.614999771118164,1.1999998092651367,0,0.02019386087956354,-1.099995867413923,12.239999771118164,-1.2181871146283438,11.729999542236328,1.6415088907522501,11.69499969482422,0.02019386087956354 3613,2012-07-03,12.649999618530273,12.65999984741211,12.380000114440918,12.4399995803833,258426.0,0.021809329692526358,1.4347750370066301,1.9999909174303594,52.24867898403881,40.61478690096932,-0.4386557143005465,-0.07645804719083849,0.5882585499801074,1.6582400706336173,8.429843885076718,0.2799997329711914,-0.3476355123142696,0.1859996795654304,-0.9038271835948528,1.2758265427257136,-0.3589137520147112,0.730913111145572,-1.25,99.20633118529587,60.322444289825896,0.5449134315801414,7,-0.5249996185302734,-0.10500001907348633,0.565000057220459,1.3450002670288086,0.8700008392333984,1,0.016600794030013466,-1.3902547951450581,12.380000114440918,-1.099995867413923,12.239999771118164,-1.2181871146283438,11.729999542236328,0.016600794030013466 3614,2012-07-04,12.69499969482422,12.710000038146973,12.460000038146973,12.635000228881836,176280.0,0.00355731839137996,4.555546136565931,0.2857116906826121,58.9781008483666,41.41229201505586,-0.5720289263481337,-0.14503993306056095,0.4956250559676434,1.594729698729127,8.816186587759626,0.25,-0.299225894578127,0.2412497520446788,-0.8350838128243492,1.3175833169137068,-0.2969170303898352,0.7794165344791928,-1.2698000717163112,98.72337524359288,52.94619360215,0.5381667824345139,7,-0.6399998664855975,-0.15000009536743342,0.5525000095367414,1.3000001907348615,0.905000686645506,2,-0.0011815194965744125,1.4347750370066301,12.649999618530273,-1.3902547951450581,12.380000114440918,-1.099995867413923,12.239999771118164,-0.0011815194965744125 3615,2012-07-05,12.4399995803833,12.710000038146973,12.229999542236328,12.65999984741211,310516.0,-0.02008665778423646,1.9999970197738008,-3.6667037543312007,53.17347649481424,41.69724143045973,-0.37881248382847943,0.047415156079956944,0.6880856638462785,1.829229449100879,8.979830532493072,0.48000049591064453,-0.31894453760843433,0.027499675750732422,-0.9788880046759587,1.0338873561774236,-0.47569416446261314,0.530693515964078,-0.9634079406738287,61.971768555344674,11.260476555764157,0.5031938402133455,7,-0.38499975204467773,0.10500001907348633,0.8075001239776611,1.5550003051757812,0.9400005340576172,3,-0.006832800724608568,4.555546136565931,12.69499969482422,1.4347750370066301,12.649999618530273,-1.3902547951450581,12.380000114440918,-0.006832800724608568 3616,2012-07-06,11.994999885559082,12.375,11.949999809265135,12.375,275093.0,-0.03577168085487248,1.2368424354827063,1.7272711509534564,44.96731576377992,42.24099580376485,0.010020949223539688,0.403219645995998,1.064730230062116,2.251092664508821,9.224254109036192,0.48999977111816584,-0.38010102045423366,-0.34774999618530344,-1.2576227021662607,0.5621227097956538,-0.802686349175783,0.10718635680517608,-0.4690719099121097,5.9210608870676475,-45.80429968550049,0.4549363529904787,7,0.059999942779541016,0.5499997138977051,1.2874999046325684,2.0,1.1450004577636737,4,0.10295953884618836,1.9999970197738008,12.4399995803833,4.555546136565931,12.69499969482422,1.4347750370066301,12.649999618530273,0.10295953884618836 3617,2012-07-09,11.770000457763672,12.039999961853027,11.760000228881836,12.020000457763672,301479.0,-0.018757768231935534,-1.0740685796634595,0.6578945387103817,37.533516040015535,42.841940656215364,0.26789559051997536,0.5492684881431735,1.2120314258123557,2.4469415687045046,9.096297777597162,0.2799997329711914,-0.44886009883731326,-0.5047494411468509,-1.3690317586498502,0.3595328763561483,-0.9368905998983514,-0.07260828239535044,-0.19670959961669965,1.0526558831176525,-47.60894717559498,0.4321411587514999,7,0.28499937057495117,0.7749991416931152,1.5362493991851807,2.22499942779541,1.5249996185302734,0,0.14613417557005737,1.2368424354827063,11.994999885559082,1.9999970197738008,12.4399995803833,4.555546136565931,12.69499969482422,0.14613417557005737 3618,2012-07-10,12.095000267028807,12.135000228881836,11.869999885559082,11.899999618530273,514666.0,0.027612557062456133,-1.078433132500832,-0.7800025939941335,39.94845240462453,43.98474623160001,0.04567905840863595,0.1595995777406447,0.8276269020007749,2.0959818729659023,9.396627928853274,0.36499977111816406,-0.49343970825527883,-0.13349962234497248,-0.9258716651715364,0.6588724204815914,-0.5296856437582544,0.2626863990683095,-0.4762410416818348,35.26316899011874,-6.971773429503784,0.39618602141328163,7,0.027499675750734198,0.4499993324279803,1.1787495613098162,1.8999996185302752,1.1199998855590838,1,0.12277797634493526,-1.0740685796634595,11.770000457763672,1.2368424354827063,11.994999885559082,1.9999970197738008,12.4399995803833,0.12277797634493526 3619,2012-07-11,11.920000076293945,12.164999961853027,11.890000343322756,12.06999969482422,188710.0,-0.014468804205975516,-1.6190554041780474,-0.7692262548111648,41.22340236653374,45.45578301008768,0.28603121605769743,0.30619361920980204,0.9381909686572651,2.2407072429760504,9.698902800650641,0.27499961853027166,-0.4429449599639206,-0.2804998397827152,-1.0750263782934724,0.514026698728042,-0.6777631090380947,0.11676342947266427,-0.2575912184349729,16.842092582721225,-21.958578365351666,0.39726326925537864,7,0.315000057220459,0.6249995231628418,1.2699997425079346,2.0749998092651367,1.9849996566772479,2,0.13422821906282945,-1.078433132500832,12.095000267028807,-1.0740685796634595,11.770000457763672,1.2368424354827063,11.994999885559082,0.13422821906282945 3620,2012-07-12,11.640000343322756,11.850000381469727,11.56999969482422,11.850000381469727,303138.0,-0.02348991033381309,1.6666727217405746,1.4000038147069385,40.575919759494234,45.63862491414698,0.6167833672869101,0.5813454192050802,1.1543305160983817,2.4797146796325613,9.695717328679079,0.3500003814697248,-0.33495106301823085,-0.5384995937347394,-1.370555201472726,0.29355601400324716,-0.9545273976037318,-0.12247178986574703,1.069999694824217,8.695729436183239,-30.86208200919005,0.41602780386899313,7,0.49999952316284,0.9049992561340314,1.5412495136260969,2.3549995422363263,2.380000114440916,3,0.16838487803579127,-1.6190554041780474,11.920000076293945,-1.078433132500832,12.095000267028807,-1.0740685796634595,11.770000457763672,0.16838487803579127 3621,2012-07-13,12.045000076293945,12.05500030517578,11.699999809265135,11.744999885559082,443474.0,0.03479379046612463,1.2187486030189938,-1.428572077329361,54.23024279161951,46.98656727258745,0.2025101403894638,0.17176307572054483,0.7051401942913813,2.0399726796121502,9.524286604905726,0.4149999618530238,-0.21785960492757894,-0.12499985694885218,-0.9589566252392174,0.7089569113415131,-0.5419782410940339,0.29197852719632955,0.6421999549865731,79.83196105804903,33.86541815811249,0.41697838414518246,7,0.09499979019165039,0.4999995231628418,1.081249713897705,1.9499998092651367,2.244999885559082,4,0.11083437357334835,1.6666727217405746,11.640000343322756,-1.6190554041780474,11.920000076293945,-1.078433132500832,12.095000267028807,0.11083437357334835 3622,2012-07-16,12.1850004196167,12.1850004196167,11.90999984741211,12.085000038146973,276828.0,0.011623108545951055,4.499990463293216,0.333334392970789,60.28777649706354,47.87980032959021,0.035693780799423536,0.017291336923719314,0.5190859329125281,1.8639350731723177,9.57396400668622,0.27500057220458984,-0.08643052259819406,0.024750471115112305,-0.8034081938864244,0.852909136116649,-0.3893288613856569,0.43882980361588153,0.47985560493469315,100.0,46.39439148780528,0.41407933250076856,7,-0.045000553131103516,0.3599991798400879,0.9037494659423828,1.8099994659423828,1.9649991989135742,0,0.07837504233225934,1.2187486030189938,12.045000076293945,1.6666727217405746,11.640000343322756,-1.6190554041780474,11.920000076293945,0.07837504233225934 3623,2012-07-17,12.199999809265135,12.3100004196167,12.095000267028807,12.229999542236328,229030.0,0.0012309716152563155,1.263141780144675,-0.299996185317304,57.73354297626559,47.741516121578975,-0.05570935032642588,-0.03909167595656626,0.4778896679725033,1.81788894157331,10.081990537577903,0.2150001525878924,-0.035294696208541865,0.06474986076354838,-0.7240563415337586,0.8535560630608554,-0.329653240385106,0.4591529619122028,0.44295908869171363,85.13506721464196,26.193541312802665,0.39440310114865357,7,-0.05999994277953924,0.14750003814697443,0.8262500762939471,1.795000076293947,1.7600002288818377,1,0.08975412165147967,4.499990463293216,12.1850004196167,1.2187486030189938,12.045000076293945,1.6666727217405746,11.640000343322756,0.08975412165147967 3624,2012-07-18,12.239999771118164,12.300000190734865,12.0600004196167,12.289999961853027,168738.0,0.003278685449048302,5.857072791923518,1.6666878596177923,57.79817209425224,48.2553711881832,-0.1866686814134333,-0.13608037049247557,0.41161751106037414,1.749553881784756,10.650790595300386,0.23999977111816584,-0.008195886387733609,0.13649983406066823,-0.5741860377457808,0.8471857058671173,-0.21884310184255718,0.49184276996389364,0.3814999427760313,90.54046217074102,26.656284411073358,0.3553429359032249,7,-0.2674999237060547,0.032500267028808594,0.7712500095367432,1.755000114440918,1.7250003814697266,2,0.07965689540046927,1.263141780144675,12.199999809265135,4.499990463293216,12.1850004196167,1.2187486030189938,12.045000076293945,0.07965689540046927 3625,2012-07-19,12.68000030517578,12.69499969482422,12.270000457763672,12.335000038146973,323500.0,0.035947756722663815,1.2666683620919732,-6.8999790192450385,56.87501080334571,49.57844841480162,-0.6582689321889958,-0.598911504215577,-0.055725691498800245,1.281892462185743,11.32972138782089,0.45499992370605646,-0.04255617703844017,0.5715003490447987,-0.15454211356434655,1.297542811653944,0.2084791177402252,0.9345215803493723,-1.110000610351559,98.4925234800391,36.26831407699089,0.363021231304573,7,-0.547500610351559,-0.530000686645506,0.2637493610382098,1.3149995803833026,0.9949998855590856,3,0.09660878535589523,5.857072791923518,12.239999771118164,1.263141780144675,12.199999809265135,4.499990463293216,12.1850004196167,0.09660878535589523 3626,2012-07-20,12.505000114440918,12.75,12.44499969482422,12.645000457763672,278114.0,-0.013801276539672447,-1.3461455227028658,-0.4057977825016123,51.93199459220752,51.17827936504518,-0.45071479860617814,-0.4347827995646405,0.08723911529177997,1.428572016373888,11.651886212972753,0.3050003051757795,-0.11674829855312652,0.3892501354217526,-0.3501397827515067,1.1286400535950118,0.019555176335122937,0.7589450945083822,-0.9125004196166966,70.83335225543935,11.814489347282027,0.3696949590866299,7,-0.3450002670288086,-0.35500049591064453,0.3599996566772461,1.4149999618530273,1.444999694824217,4,0.12115156573035235,1.2666683620919732,12.68000030517578,5.857072791923518,12.239999771118164,1.263141780144675,12.199999809265135,0.12115156573035235 3627,2012-07-23,11.774999618530273,12.335000038146973,11.6899995803833,12.335000038146973,441813.0,-0.058376688463011805,1.3035713373398978,3.999993188057302,38.159674258895606,50.979526237741965,0.3129828982329208,0.3140771386282921,0.7916964381615372,2.125958954483533,11.16801381531646,0.8150005340576172,-0.1709891725884507,-0.3425003528594974,-1.0783027051363856,0.39330199941739075,-0.7104015289979415,0.02540082327894666,-0.13619991149902155,8.018868348911507,-44.01978477830394,0.36790117613844375,7,0.38500022888183594,0.375,1.0900001525878906,2.145000457763672,1.9650001525878906,0,0.21358814647984414,-1.3461455227028658,12.505000114440918,1.2666683620919732,12.68000030517578,5.857072791923518,12.239999771118164,0.21358814647984414 3628,2012-07-24,11.845000267028807,11.920000076293945,11.6850004196167,11.824999809265135,160614.0,0.005944853568264463,1.7647006024974459,-0.035715076387552516,38.57527732821487,50.685290122373196,0.2277396527391904,0.2883972991267374,0.6985348674672185,2.02485772985386,10.242590849790119,0.2349996566772461,-0.15491106295992552,-0.291249704360963,-0.9748382547264463,0.3923388460045203,-0.6330439795437055,0.050544570821779544,-0.16175254827880536,15.02346577024214,-29.824766765870194,0.34179427518274186,7,0.31499958038330256,0.3049993515014666,1.0199995040893572,2.0749998092651385,1.9349994659423864,1,0.19459681718349597,1.3035713373398978,11.774999618530273,-1.3461455227028658,12.505000114440918,1.2666683620919732,12.68000030517578,0.19459681718349597 3629,2012-07-25,11.875,12.050000190734865,11.800000190734865,11.800000190734865,138820.0,0.0025326916247270237,-5.6666836209201685,3.749904634751008,41.91703005888766,50.834302377861356,0.21309454157938212,0.2873044108952456,0.649919766347784,1.9654523622197395,9.09371152853554,0.25,-0.08510121039244112,-0.2702499866485599,-0.9338245078901899,0.39332453459307004,-0.6020372472693758,0.061537273972255946,-0.18999958038330078,17.840343215432874,-23.815684855627907,0.3317872606208151,7,0.3425002098083496,0.27499961853027344,0.9899997711181641,1.9175000190734863,1.635000228881836,2,0.17557895058079764,1.7647006024974459,11.845000267028807,1.3035713373398978,11.774999618530273,-1.3461455227028658,12.505000114440918,0.17557895058079764 3630,2012-07-26,12.229999542236328,12.229999542236328,11.710000038146973,11.899999618530273,361316.0,0.029894698293585487,2.151512874606248,4.400010172552016,53.45080286500034,50.74769794157034,-0.05521924302347081,-0.029845977445610572,0.2884280399591326,1.5868845832808436,7.958236962370097,0.5199995040893555,-0.03712686277629729,0.059749555587767844,-0.575002363707485,0.6945014748830207,-0.2576264040598595,0.37712551523539517,0.5200004577636719,51.17364669979305,4.790948767188986,0.3173759596476265,7,-0.012499332427978516,-0.10499954223632812,0.6350002288818359,1.4275002479553223,1.385000228881836,3,0.1418643234089858,-5.6666836209201685,11.875,1.7647006024974459,11.845000267028807,1.3035713373398978,11.774999618530273,0.1418643234089858 3631,2012-07-27,12.335000038146973,12.395000457763672,12.03499984741211,12.295000076293945,245984.0,0.008585486495565675,3.4999850989134127,0.12121203363870185,58.59968710200077,50.56013245323003,-0.1282433522731612,-0.1342473004151561,0.189466067291864,1.4715406984019666,7.683711393592193,0.3600006103515625,0.022207542108485967,0.16000003814697195,-0.4783611514761841,0.798361227770128,-0.15918055666460518,0.47918063295854907,0.394199962615966,91.54923712774803,37.80367396677572,0.31918059481157773,7,-0.11749982833862305,-0.26000022888183594,0.5299997329711914,1.2824997901916504,1.3549995422363281,4,0.10863398041701133,2.151512874606248,12.229999542236328,-5.6666836209201685,11.875,1.7647006024974459,11.845000267028807,0.10863398041701133 3632,2012-07-30,12.630000114440918,12.69499969482422,12.329999923706055,12.40999984741211,190010.0,0.023915693180513564,1.0857163876937554,5.500011920940324,58.21812091941796,50.61397444691363,-0.39502284803283416,-0.4316906968704526,-0.10980534299640432,1.1650133819925088,7.910626649308387,0.36499977111816584,0.11971447114419398,0.44250011444091797,-0.22201773169409833,1.1070179605759343,0.11024119137340982,0.7747590375084261,0.07881588706970177,93.56439336355491,35.93263301773891,0.3322589230675086,7,-0.41249990463256836,-0.5550003051757812,0.13624978065490723,0.9874997138977051,0.7899999618530273,0,0.10451303902325004,3.4999850989134127,12.335000038146973,2.151512874606248,12.229999542236328,-5.6666836209201685,11.875,0.10451303902325004 3633,2012-07-31,12.859999656677244,12.859999656677244,12.55500030517578,12.699999809265135,358334.0,0.018210573250379447,2.8124955296473786,0.7272711509534564,64.19938763168125,51.32522061773908,-0.5828486842277432,-0.6800156558497719,-0.3590613395640414,0.9192781911655405,8.625388475743959,0.30499935150146484,0.13499157719377486,0.661999654769895,-0.03892736110053896,1.362926670640329,0.311536146834678,1.012463162705112,-1.1499996185302717,100.0,35.67157125659374,0.3504635079352172,7,-0.5874996185302717,-0.7300000190734846,-0.2837498188018781,0.6050000190734881,0.41000080108642756,1,0.06842924867295785,1.0857163876937554,12.630000114440918,3.4999850989134127,12.335000038146973,2.151512874606248,12.229999542236328,0.06842924867295785 3634,2012-08-01,12.68000030517578,12.885000228881836,12.630000114440918,12.845000267028807,197205.0,-0.013996839526197347,1.0816345596163202,-1.0312507450587702,66.19937616034086,52.361261212960756,-0.37310786290927034,-0.5282829805704541,-0.1824314717701334,1.0785033279498624,9.358518698553825,0.25500011444091797,0.11208764518997327,0.48275027275085236,-0.215966307995636,1.1814668534973407,0.1333919823776082,0.8321085631240965,-0.9470002746582011,82.55320081455932,10.725461141981384,0.34935829037324434,8,-0.3949999809265119,-0.5375003814697248,-0.30750060081481756,0.6424994468688983,1.0299997329711932,2,0.08675074142911576,2.8124955296473786,12.859999656677244,1.0857163876937554,12.630000114440918,3.4999850989134127,12.335000038146973,0.08675074142911576 3635,2012-08-02,12.354999542236328,12.859999656677244,12.354999542236328,12.770000457763672,250707.0,-0.0256309743783516,-1.433730122253875,2.515157645290871,54.95206645614746,52.69682475339853,-0.11069767333416536,-0.22132411653016248,0.13051812287946518,1.3795114131219268,9.599384121131688,0.5050001144409162,0.09357714894209579,0.1619995117187507,-0.5315147123960386,0.8555137358335401,-0.18475760033864397,0.5087566237761454,-0.5759195037841796,37.64700602497504,-31.798107136687378,0.3467571120573943,8,-0.06999921798706055,-0.14499950408935547,-0.0074999332427978516,0.942500114440918,1.5850000381469727,3,0.09348447830346474,1.0816345596163202,12.68000030517578,2.8124955296473786,12.859999656677244,1.0857163876937554,12.630000114440918,0.09348447830346474 3636,2012-08-03,13.229999542236328,13.295000076293945,12.414999961853027,12.414999961853027,437271.0,0.07082153236904287,-1.1595105951515874,-1.9638500781321813,63.518744199921706,55.51449919129032,-0.974522876566402,-1.053047379782658,-0.7448408731922385,0.4831278329619959,9.631442087587955,0.9400005340576172,0.09424916846774423,0.9752495288848877,0.14878309720602445,1.801715960563751,0.5620163130454561,1.3884827447243193,-1.4066826961669925,93.26419442698513,26.540468624651183,0.41323321583943123,8,-0.7399992942810059,-0.7974996566772461,-0.8824999332427979,0.06750011444091797,0.7000007629394513,4,0.029100547407634902,-1.433730122253875,12.354999542236328,1.0816345596163202,12.68000030517578,2.8124955296473786,12.859999656677244,0.029100547407634902 3637,2012-08-06,13.489999771118164,13.53499984741211,13.225000381469727,13.25,270282.0,0.01965232334678424,-1.1379346632202731,0.29447839838799705,65.69342422085886,58.52762662380631,-1.0791512417340634,-1.2412206488084472,-1.0094397882920862,0.19992523311002586,9.481635255194973,0.3099994659423828,0.07372144056506258,1.149249792098999,0.1881745090726188,2.1103250751253793,0.668712150585808,1.62978743361219,-1.5783819312353522,96.18643519865516,30.4783412220833,0.4805376415131902,8,-0.867499828338623,-0.9375,-1.1425001621246338,-0.19250011444091797,0.6199998855590803,0,0.01482578299914672,-1.1595105951515874,13.229999542236328,-1.433730122253875,12.354999542236328,1.0816345596163202,12.68000030517578,0.01482578299914672 3638,2012-08-07,13.579999923706055,13.649999618530273,13.354999542236328,13.449999809265135,184320.0,0.0066716200233434275,1.1851897638768698,0.5416676600783678,66.10576427106534,61.215263758492725,-1.0025933832966434,-1.2798844319244154,-1.113887337207462,0.08413640935319577,9.601627999568803,0.2950000762939453,0.08904853889039188,1.1649999618530273,0.0645217520439676,2.265478171662087,0.6147608569484984,1.7152390667575563,-1.5385115232208992,94.59461847874596,30.704622801277573,0.5502391049045298,8,-0.9000000953674316,-0.9700002670288086,-1.2325003147125244,-0.2825002670288086,0.7300004959106445,1,-0.011782021230560158,-1.1379346632202731,13.489999771118164,-1.1595105951515874,13.229999542236328,-1.433730122253875,12.354999542236328,-0.011782021230560158 3639,2012-08-08,13.520000457763672,13.579999923706055,13.380000114440918,13.515000343322756,167703.0,-0.004418222848267095,2.20002136246767,0.038462384917272975,61.11111111111115,62.06640911917171,-0.7651780943701265,-1.152985088381275,-1.0601425380501137,0.11582044245667333,9.79687502970573,0.19999980926513672,0.2272031224088007,1.0250004768371586,-0.15380351356387756,2.2038044672381947,0.4355984816366405,1.6144024720376766,-1.317660935474004,89.96145535847106,29.190652805904705,0.5894019952005182,8,-0.6775007247924805,-0.9100008010864258,-1.1850006580352783,-0.22250080108642578,0.5799999237060547,2,-0.01849112363427774,1.1851897638768698,13.579999923706055,-1.1379346632202731,13.489999771118164,-1.1595105951515874,13.229999542236328,-0.01849112363427774 3640,2012-08-09,13.600000381469727,13.645000457763672,13.449999809265135,13.5600004196167,205970.0,0.005917153919925866,2.0000073359498494,7.999809269505035,64.85753246050794,62.76172527011694,-0.704491311673598,-1.136907718061435,-1.1449517376831722,0.006325609448172287,9.475654504119483,0.19500064849853693,0.3736938013917239,1.0070003986358635,-0.19811335658892126,2.2121141538606484,0.40444352102347025,1.6095572762482568,-1.2528948495559984,95.95147765505706,34.947662658055016,0.6025568776123925,8,-0.6100006103515625,-0.9900007247924805,-1.3000006675720215,-0.30250072479248047,1.1599998474121094,3,0.008088209822929349,2.20002136246767,13.520000457763672,1.1851897638768698,13.579999923706055,-1.1379346632202731,13.489999771118164,0.008088209822929349 3641,2012-08-10,13.380000114440918,13.529999732971193,13.265000343322756,13.505000114440918,250910.0,-0.01617648976896824,2.028577656675688,-3.125002980235081,75.27559684239206,64.65700037266961,-0.35835381279324885,-0.8556332864901499,-0.9140406898241995,0.2005213960698029,9.448419176238671,0.3350000381469709,0.5083168737921859,0.720250129699707,-0.5047847852820766,1.9452850446814907,0.10773267220881522,1.3327675871905988,-0.9026051738655347,36.47059087522776,-29.94515874951236,0.6125174574908921,8,-0.3775005340576172,-0.7700004577636719,-1.080000400543213,-0.08250045776367188,1.2849998474121094,4,0.04185347243293225,2.0000073359498494,13.600000381469727,2.20002136246767,13.520000457763672,1.1851897638768698,13.579999923706055,0.04185347243293225 3642,2012-08-13,13.140000343322756,13.380000114440918,13.079999923706055,13.380000114440918,155373.0,-0.01793720247125652,1.5000039736467745,1.9199981689452983,69.35725474028985,65.23009671807058,-0.0429156631388814,-0.5696238294982177,-0.6613418727927751,0.4150550212285715,9.553310005555062,0.3000001907348633,0.571477273081296,0.432500362396242,-0.789062665127263,1.654063389919747,-0.17828115136551048,1.0432818761579945,-0.5453449349518831,10.526395042229703,-59.81286082489603,0.6107815137617527,8,-0.1375007629394549,-0.5300006866455096,-0.8400006294250506,0.1574993133544904,1.2199993133544886,0,0.060121761127234,2.028577656675688,13.380000114440918,2.0000073359498494,13.600000381469727,2.20002136246767,13.520000457763672,0.060121761127234 3643,2012-08-14,13.295000076293945,13.329999923706055,13.079999923706055,13.1899995803833,147084.0,0.011796021987925842,1.857139743107667,-0.4375024835292374,70.46110024905475,65.70362161681656,-0.14496625385138806,-0.6728817104550409,-0.8091555537289565,0.23754716471410475,9.944834665624022,0.25,0.6175617616878473,0.5327500820159905,-0.69119313580088,1.756693299832861,-0.07922152689244477,1.1447216909244258,-0.5948102469071319,38.05308838273868,-37.31889566406598,0.6119716089084349,8,-0.29250049591064453,-0.6850004196166992,-0.9950003623962402,0.0024995803833007812,1.119999885559082,1,0.06130120915429771,1.5000039736467745,13.140000343322756,2.028577656675688,13.380000114440918,2.0000073359498494,13.600000381469727,0.06130120915429771 3644,2012-08-15,13.21500015258789,13.34000015258789,13.1850004196167,13.239999771118164,147045.0,-0.0060172939636684575,-2.64709182299614,-0.23809048055875967,65.41472150916366,66.86613884492948,0.021125820172681387,-0.543982231871663,-0.7340342772028308,0.2905131502687617,10.293346138085976,0.1549997329711914,0.6474118688823491,0.40400013923644984,-0.809986930421168,1.6179872088940677,-0.20299339559235996,1.0109936740652596,-0.4198293442867307,23.89382323452264,-52.28613428674669,0.6069935348288091,8,-0.18250036239624023,-0.6050004959106445,-0.8812503814697266,0.08249950408935547,1.135000228881836,2,0.08286040517482518,1.857139743107667,13.295000076293945,1.5000039736467745,13.140000343322756,2.028577656675688,13.380000114440918,0.08286040517482518 3645,2012-08-16,13.904999732971193,14.0,13.40999984741211,13.40999984741211,344134.0,0.05221336151465583,-1.3838395514839754,-19.800297550927056,70.76719843698285,67.67152264904738,-0.4759337510318389,-1.1989744370955808,-1.4327621010606748,-0.42693397056895144,11.239871898422598,0.7849998474121094,0.6560435726554932,1.032749748229982,-0.27351250949031325,2.339012005950277,0.3796186193698343,1.6858808770901295,-1.0243460436471228,89.6738848749341,14.800308440028559,0.6531311288601478,8,-0.36499977111816584,-1.1199998855590838,-1.5149998664855975,-0.7750000953674334,0.31500053405761363,3,0.014023779377438705,-2.64709182299614,13.21500015258789,1.857139743107667,13.295000076293945,1.5000039736467745,13.140000343322756,0.014023779377438705 3646,2012-08-17,14.020000457763672,14.06999969482422,13.904999732971193,13.975000381469727,253974.0,0.00827045861207698,1.2758842951289218,0.09090926605592932,69.30556339246384,68.07287144589237,-0.5219798274517728,-1.2592163106513325,-1.559364448468184,-0.5684333172942573,12.164810629050027,0.16499996185302734,0.6802388524474683,1.0720004558563225,-0.31763959881218895,2.461640510524834,0.3771804285220668,1.7668204831905783,-1.0050252111584896,94.94957084645823,21.5132731786844,0.6948200273342561,8,-0.44500064849853516,-1.142500400543213,-1.6775007247924805,-0.9075007438659668,0.039999961853027344,4,0.05278172232215472,-1.3838395514839754,13.904999732971193,-2.64709182299614,13.21500015258789,1.857139743107667,13.295000076293945,0.05278172232215472 3647,2012-08-20,14.289999961853027,14.350000381469727,14.03499984741211,14.03499984741211,278443.0,0.01925816656730861,-1.4705913152097896,5.666659602424448,69.64286462852813,68.46588259672158,-0.7448995085763954,-1.40307387001927,-1.8296854908070728,-0.8622732203648624,12.740959257504308,0.3299999237060547,0.7907493657294289,1.216249942779541,-0.18160519571743805,2.61410508127652,0.5173223735310515,1.9151775120280305,-1.1273212924971805,95.27555921339169,24.15843038074378,0.6989275692484894,8,-0.5749998092651367,-1.2724995613098145,-1.947500228881836,-1.2875003814697266,-0.19999980926513672,0,0.02624212743184451,1.2758842951289218,14.020000457763672,-1.3838395514839754,13.904999732971193,-2.64709182299614,13.21500015258789,0.02624212743184451 3648,2012-08-21,14.149999618530273,14.46500015258789,14.140000343322756,14.350000381469727,259678.0,-0.009797084933273803,-1.9545529420944803,-0.7843163654179148,70.41665496649696,69.49983191398667,-0.576127775373994,-1.1399821471814118,-1.6880939711242569,-0.7478879265397786,13.398420384371622,0.32499980926513494,0.7956407351835786,0.9609996318817142,-0.3895816340702005,2.311580897833629,0.28570899890575774,1.6362902648576707,-0.7973494752362065,75.39057814282319,5.483746737408339,0.6752906329759574,8,-0.3774995803833008,-1.0749993324279785,-1.807499885559082,-1.2224998474121094,-0.2849998474121094,1,0.014840992495290584,-1.4705913152097896,14.289999961853027,1.2758842951289218,14.020000457763672,-1.3838395514839754,13.904999732971193,0.014840992495290584 3649,2012-08-22,13.960000038146973,14.074999809265135,13.90999984741211,14.06999969482422,165002.0,-0.013427532544558196,1.750001986823439,0.5499961853172951,73.16018567066166,70.42234893733709,-0.3544218397134511,-0.8282345982446273,-1.4812697125872383,-0.5881415472566474,14.151991240845756,0.23999977111816406,0.7633287852007609,0.6667500495910641,-0.5742016392994262,1.9077017384815544,0.046274205145818925,1.2872258940363093,-0.40712689318001694,52.132704420708556,-20.951979602273845,0.6204758444452453,8,-0.1875,-0.8849997520446777,-1.7162501811981201,-1.25,0.015000343322753906,2,0.03259311765492301,-1.9545529420944803,14.149999618530273,-1.4705913152097896,14.289999961853027,1.2758842951289218,14.020000457763672,0.03259311765492301 3650,2012-08-23,13.96500015258789,14.079999923706055,13.914999961853027,14.039999961853027,126681.0,0.00035817438590646233,1.1290354336764516,0.6818185758996969,64.16186521840436,69.18748986800512,-0.33771636632093127,-0.73423273556174,-1.4561450025492206,-0.6272655384024866,15.342761883006057,0.16499996185302734,0.7211129565157233,0.5850001335144039,-0.583449186391249,1.7534494534200569,0.0007754735615783659,1.1692247934672295,-0.24794414624916605,10.714352617408007,-57.346749131496054,0.5842246599528265,8,-0.19250011444091797,-0.8899998664855957,-1.8425002098083496,-1.2850003242492676,0.005000114440916192,3,0.027568938394210596,1.750001986823439,13.960000038146973,-1.9545529420944803,14.149999618530273,-1.4705913152097896,14.289999961853027,0.027568938394210596 3651,2012-08-24,13.675000190734865,13.979999542236328,13.5649995803833,13.960000038146973,275710.0,-0.020766198258815316,1.5538549118801828,3.8000076294139102,53.52381879672783,67.42821920760933,-0.0016427577670619087,-0.35699959793255864,-1.1431210592158347,-0.3706279671492414,16.597583163558653,0.41499996185302734,0.707184272774489,0.2280001640319842,-0.8372668628668496,1.293267190930818,-0.3046333494174327,0.7606336774814011,0.7899999618530256,12.222282268344905,-50.12147341260412,0.532633513449417,8,0.0974998474121076,-0.5999999046325701,-1.533750534057619,-1.130000591278078,0.6849994659423793,4,0.039853752738021386,1.1290354336764516,13.96500015258789,1.750001986823439,13.960000038146973,-1.9545529420944803,14.149999618530273,0.039853752738021386 3652,2012-08-27,13.949999809265135,13.979999542236328,13.59000015258789,13.69499969482422,143817.0,0.020109661038000493,1.4761898995158962,-0.8947377226914308,56.5836313425739,65.88627821800036,-0.16724885545269785,-0.5565735098878068,-1.3967457278015427,-0.6689476336490063,17.325869625149547,0.3899993896484375,0.6782233529056221,0.43699979782104315,-0.5774921100862684,1.4514917057283547,-0.07024615613261176,0.944245751774698,0.4970003318786631,42.777776011715154,-14.846732637096181,0.5072459539536556,8,-0.12499952316284002,-0.87499952316284,-1.7950000762939435,-1.4050002098083478,0.4000005722045916,0,0.007885348520112911,1.5538549118801828,13.675000190734865,1.1290354336764516,13.96500015258789,1.750001986823439,13.960000038146973,0.007885348520112911 3653,2012-08-28,13.739999771118164,13.925000190734865,13.729999542236328,13.925000190734865,243708.0,-0.015053766381236455,1.1081103372906218,-0.7254915160423079,53.71620576689617,64.58644313552618,0.12573501598270553,-0.29224955338017367,-1.1776863782503213,-0.4830868478417383,17.786802350295712,0.22000026702880682,0.6292364473831622,0.18299975395202672,-0.7876289208595058,1.1536284287635592,-0.3023145834537395,0.668314091357793,0.6893603588104238,33.980596907134405,-18.745770321039842,0.4853143374057665,8,0.19750022888183594,-0.6649994850158691,-1.5850000381469727,-1.195000171661377,0.7100000381469709,1,0.02547309951237664,1.4761898995158962,13.949999809265135,1.5538549118801828,13.675000190734865,1.1290354336764516,13.96500015258789,0.02547309951237664 3654,2012-08-29,13.779999732971193,13.854999542236328,13.670000076293945,13.744999885559082,146545.0,0.002911205423533625,1.0,-0.189187935274021,53.08218160250651,62.62144126502882,0.19479316136944647,-0.25888827698524075,-1.2136170846125935,-0.53869610853498,18.166562830274685,0.1849994659423828,0.6204984436661078,0.16799974441528498,-0.7140040217899202,1.0500035106204901,-0.2730021386873176,0.6090016275178876,0.6320731859664885,41.747574613392146,-5.283448712711532,0.4410018831026028,8,0.23500013351440252,-0.6924996376037615,-1.6250000000000018,-1.235000133514406,0.8299999237060511,2,0.006168362829760632,1.1081103372906218,13.739999771118164,1.4761898995158962,13.949999809265135,1.5538549118801828,13.675000190734865,0.006168362829760632 3655,2012-08-30,13.510000228881836,13.78499984741211,13.475000381469727,13.75,268243.0,-0.019593578325210914,1.0,-6.857166212533712,52.18855532389785,60.7195514796326,0.4502144749068897,0.10759403414878932,-0.9330916544427339,-0.28850930970346766,19.009353581252427,0.3099994659423828,0.588716493516376,-0.15974979400634837,-0.8181086877668129,0.49860909975411616,-0.48892924088658063,0.1694296528738839,0.885131223284759,6.930674371612562,-39.72448708708439,0.3291794468802318,8,0.46000003814697266,-0.4225001335144043,-1.3262503147125244,-0.9650006294250488,1.2550001144409197,3,0.034418959638047086,1.0,13.779999732971193,1.1081103372906218,13.739999771118164,1.4761898995158962,13.949999809265135,0.034418959638047086 3656,2012-08-31,13.614999771118164,13.630000114440918,13.3149995803833,13.4399995803833,299549.0,0.0077719867103969165,2.0731627891830535,-0.7291681567842071,58.37742047578791,59.46783546266146,0.3148319653582181,0.034695482321051685,-1.0190357937000272,-0.4160257216068466,18.93919151299487,0.3150005340576172,0.5953518571048377,-0.07400026321411168,-0.6999360094949161,0.5519354830666927,-0.386968136354513,0.23896760992628963,0.7433264382205564,45.112813224667036,-5.859897505750588,0.31296787314040214,8,0.27500009536743164,-0.36499977111816406,-1.4437496662139893,-1.070000171661377,0.9750003814697266,4,0.0260742197487005,1.0,13.510000228881836,1.0,13.779999732971193,1.1081103372906218,13.739999771118164,0.0260742197487005 3657,2012-09-03,13.6899995803833,13.739999771118164,13.390000343322756,13.585000038146973,121665.0,0.005508616270727851,2.414629834665359,0.5999967302630503,57.168779694166325,57.99584932129139,0.16290259361011294,-0.025879445523592892,-1.053728307127452,-0.5088640786364671,18.559661339605384,0.3499994277954084,0.51626579914846,-0.0090004444122318,-0.6279007936548862,0.6098999048304226,-0.318450619033559,0.3004497302090954,0.6057270312180947,61.47534832528686,8.502048121294955,0.30945017462132685,9,0.007500171661376953,-0.2924995422363281,-1.5437495708465576,-1.1449999809265137,0.8550004959106445,0,0.04894083979768715,2.0731627891830535,13.614999771118164,1.0,13.510000228881836,1.0,13.779999732971193,0.04894083979768715 3658,2012-09-04,13.420000076293945,13.710000038146973,13.420000076293945,13.6899995803833,84686.0,-0.01972238950804961,-1.148151811101496,-2.571435059037239,53.480476701508465,55.80921499138547,0.35588730673542734,0.24403022800794005,-0.73702365319423,-0.25917277962701846,17.974278180967772,0.28999996185302734,0.42867710535361425,-0.27099995613098216,-0.900423878298783,0.3584239660368187,-0.5857119172148835,0.04371200495291916,0.8168829134343643,19.444537653360555,-35.67013303518068,0.3147119610839004,9,0.2774996757507324,-0.010000228881835938,-1.2737500667572021,-0.8750004768371582,1.015000343322754,1,0.06929957525250696,2.414629834665359,13.6899995803833,2.0731627891830535,13.614999771118164,1.0,13.510000228881836,0.06929957525250696 3659,2012-09-05,13.270000457763672,13.460000038146973,13.204999923706055,13.425000190734865,261475.0,-0.011177318753912924,1.2666734483679412,0.5740741394839619,36.798339931073606,52.76882329279317,0.4444568597393026,0.3945699676081169,-0.5483524482795357,-0.13670713546249225,17.290350240972998,0.25500011444091797,0.30737822807440196,-0.4084995746612545,-1.0617027811939543,0.24470363187144528,-0.7351011779276035,-0.08189797139490551,0.9115695274039375,11.206990104805532,-37.90297391369605,0.3266016032663495,9,0.32249927520751953,0.1399993896484375,-1.0687506198883057,-0.7250008583068848,1.1949996948242188,2,0.08892232937423139,-1.148151811101496,13.420000076293945,2.414629834665359,13.6899995803833,2.0731627891830535,13.614999771118164,0.08892232937423139 3660,2012-09-06,13.710000038146973,13.710000038146973,13.199999809265135,13.30500030517578,181048.0,0.03315746535079267,1.5185213093368397,-2.612906004466877,44.32232973486773,51.746435619253155,-0.0396925229728069,-0.038753067760623594,-0.9448986066931795,-0.5961336388334271,16.546961541505297,0.5100002288818377,0.1964144565706274,0.026000022888183594,-0.6262718927717597,0.6782719385481268,-0.3001359349417889,0.3521359807181561,0.39344434210371304,94.44449350176873,49.02068280352306,0.32613595782997196,9,-0.12000036239624023,-0.3000001907348633,-1.4962499141693115,-1.1650004386901855,0.6149997711181623,3,0.06564548621634536,1.2666734483679412,13.270000457763672,-1.148151811101496,13.420000076293945,2.414629834665359,13.6899995803833,0.06564548621634536 3661,2012-09-07,13.9399995803833,14.024999618530273,13.770000457763672,13.789999961853027,233427.0,0.016776042421325466,-1.6842210934206034,0.37036967266579063,43.49440876729112,50.292077555332845,-0.25496062910035633,-0.2367879984659247,-1.1443175438942266,-0.8443400563278232,16.501159861227336,0.3149995803833008,0.09058328808236205,0.22799959182739293,-0.4173674541823136,0.8733666378370994,-0.09468393117746032,0.5506831148322462,-0.7399997711181658,89.69696269109618,48.489693991761385,0.3226835230048534,9,-0.3274998664855957,-0.4999995231628418,-1.6924993991851807,-1.3949999809265137,0.4400005340576172,4,0.05918226598086962,1.5185213093368397,13.710000038146973,1.2666734483679412,13.270000457763672,-1.148151811101496,13.420000076293945,0.05918226598086962 3662,2012-09-10,13.93000030517578,14.050000190734865,13.850000381469727,13.93000030517578,93869.0,-0.0007173081426481431,-1.5000000000000777,0.0,45.70313111181474,49.40173592699047,-0.277252708777576,-0.17346284783718424,-1.1077366702948641,-0.8571816012771656,16.93683485323993,0.1999998092651385,0.03349303278068483,0.17850031852722026,-0.41399734058798643,0.770997977642427,-0.11774851103038309,0.4747491480848236,-0.7300004959106445,85.88237274063401,46.97496204921994,0.2962488295576036,9,-0.3050003051757795,-0.15750026702880682,-1.4687502384185773,-1.3850007057189924,0.4200000762939471,0,0.047379743930578755,-1.6842210934206034,13.9399995803833,1.5185213093368397,13.710000038146973,1.2666734483679412,13.270000457763672,0.047379743930578755 3663,2012-09-11,14.109999656677244,14.109999656677244,13.765000343322756,13.864999771118164,133458.0,0.012921704778038334,1.8163222408632238,100.0,52.9411742706435,49.38606844567236,-0.4461674024692268,-0.30490657349039374,-1.2672189829473481,-1.0502653752479052,17.30847193081415,0.34499931335448863,0.03531758320974099,0.317749691009519,-0.25430526415813937,0.8898046461771774,0.031722213425689816,0.6037771685933482,-0.8759998321533207,100.0,60.17272195808437,0.2860274775838289,9,-0.4549999237060547,-0.33749961853027166,-1.5224997997283918,-1.5650000572204572,0.2899999618530291,1,0.03082922963863055,-1.5000000000000777,13.93000030517578,-1.6842210934206034,13.9399995803833,1.5185213093368397,13.710000038146973,0.03082922963863055 3664,2012-09-12,14.3100004196167,14.380000114440918,14.079999923706055,14.109999656677244,184031.0,0.014174398852292658,-1.3076917433884752,0.816330025963322,56.28416686440817,49.84113639461795,-0.6292541193901844,-0.44129174654272063,-1.4454063727119681,-1.266312188798775,17.886142786522857,0.3000001907348633,0.009877412102810013,0.46300044059753453,-0.0855516338580724,1.0115525150531415,0.18872440336973106,0.737276477825338,-1.023440605163577,94.06782400672422,48.46945965523607,0.2742760372278037,9,-0.5200004577636719,-0.5375003814697266,-1.6650006771087646,-1.765000820159912,0.06999969482421875,2,0.008735149988440716,1.8163222408632238,14.109999656677244,-1.5000000000000777,13.93000030517578,-1.6842210934206034,13.9399995803833,0.008735149988440716 3665,2012-09-13,14.100000381469727,14.375,14.100000381469727,14.28499984741211,109720.0,-0.01467505464633645,-1.972977431361026,-0.9249938011405819,57.97374868981417,49.7962839739542,-0.36516196220189023,-0.22760302754843487,-1.207362762110149,-1.0791710616899266,17.26183598948081,0.27499961853027344,0.004004062016608856,0.24325037002563477,-0.3164607428449173,0.8029614828961869,-0.03660518640964128,0.5231059264609108,-0.725965343017581,54.47157119065107,4.459214166627795,0.27985555643527643,9,-0.3100004196166992,-0.3275003433227539,-1.3737506866455078,-1.5550007820129395,0.14499950408935547,3,0.025886507889591792,-1.3076917433884752,14.3100004196167,1.8163222408632238,14.109999656677244,-1.5000000000000777,13.93000030517578,0.025886507889591792 3666,2012-09-14,14.760000228881836,14.760000228881836,14.350000381469727,14.380000114440918,475155.0,0.04680849855007696,1.1578932838761329,-2.054060602311507,63.278711181109855,50.475165250281265,-0.9450445778457777,-0.8741389815444585,-1.816725718411952,-1.758104686348453,16.758025421266566,0.6599998474121094,0.015036452899174435,0.8662502288818352,0.17801927301687392,1.5544811847467965,0.5221347509493555,1.210365706814315,-1.305487984350588,100.0,47.04538206994411,0.3441154779324803,9,-0.7800002098083496,-0.8400001525878906,-1.9600005149841309,-2.215000629425049,-0.4700002670288086,4,-0.029471572687750247,-1.972977431361026,14.100000381469727,-1.3076917433884752,14.3100004196167,1.8163222408632238,14.109999656677244,-0.029471572687750247 3667,2012-09-17,14.664999961853027,14.755000114440918,14.609999656677244,14.664999961853027,291702.0,-0.006436332354718743,-1.6363573311138326,0.0,65.75811347080335,51.83934711353625,-0.779129845434948,-0.7901137266165357,-1.6638949348736976,-1.6854174168605809,15.794658348604857,0.15000057220459162,0.05114305964652566,0.7524999618530277,0.0012658891025481012,1.5037340346035073,0.376882925477787,1.1281169982282684,-1.07993891888672,90.45223337132055,33.647686654509585,0.3756170363752399,9,-0.684999942779541,-0.744999885559082,-1.858750343322754,-2.1200003623962402,-0.7899999618530273,0,-0.019434016239581187,1.1578932838761329,14.760000228881836,-1.972977431361026,14.100000381469727,-1.3076917433884752,14.3100004196167,-0.019434016239581187 3668,2012-09-18,14.359999656677244,14.649999618530273,14.335000038146973,14.595000267028807,320426.0,-0.020797838797760537,-1.2105245546171521,-100.0,59.062507450587624,54.313143504593356,-0.3651697317163407,-0.4938964075441685,-1.3138932216166133,-1.3967466227179504,14.305245235480795,0.3299999237060547,0.05499124724113713,0.43699965476989533,-0.33382626938571747,1.2078255789255081,0.05158669269208893,0.8224126168477017,-0.6574446951193842,41.17641283981619,-16.808480197101453,0.3854129620778062,9,-0.379999637603758,-0.439999580383299,-1.5537500381469709,-1.8150000572204572,-0.33999919891357244,1,-0.0006963283737174697,-1.6363573311138326,14.664999961853027,1.1578932838761329,14.760000228881836,-1.972977431361026,14.100000381469727,-0.0006963283737174697 3669,2012-09-19,14.414999961853027,14.510000228881836,14.30500030517578,14.364999771118164,127491.0,0.003830104908826293,-1.4117762556308855,-0.21276621647944938,65.15913593527402,56.6283441935274,-0.2689549024718918,-0.5407879700148222,-1.316683536468961,-1.468800593309144,13.364921958543594,0.20499992370605646,0.06259198539503075,0.469249963760376,-0.3324145659973361,1.270914493518088,0.06841769888151994,0.870082228639232,-0.6067004735627695,47.72722018322111,-16.025180319728854,0.40083226487885604,9,-0.15249967575073242,-0.44249963760375977,-1.608750343322754,-1.8700003623962402,-0.2049999237060547,2,-0.0010406065461290304,-1.2105245546171521,14.359999656677244,-1.6363573311138326,14.664999961853027,1.1578932838761329,14.760000228881836,-0.0010406065461290304 3670,2012-09-20,14.350000381469727,14.420000076293945,14.255000114440918,14.3100004196167,159690.0,-0.004509162716289428,-1.199991099073668,0.7999961853172862,62.47879732673066,58.73772070013178,-0.11580193101423397,-0.46953980457621114,-1.1901262003664304,-1.4188510233230929,12.310946940267028,0.16499996185302734,0.10546522546605708,0.38500037193298375,-0.4368460898437334,1.206846833709701,-0.02592285895537394,0.7959236028213414,-0.44653081912031034,18.811929802032363,-45.34441108517903,0.41092323088835814,9,-0.08750009536743164,-0.37000036239624023,-1.5287506580352783,-1.8050007820129395,-0.26000022888183594,3,0.002090573670641138,-1.4117762556308855,14.414999961853027,-1.2105245546171521,14.359999656677244,-1.6363573311138326,14.664999961853027,0.002090573670641138 3671,2012-09-21,14.220000267028807,14.449999809265135,14.220000267028807,14.43000030517578,269887.0,-0.009059241183630218,-1.1904714329181065,-5.250005960470162,58.833350393517996,60.19663395365436,0.06492022308400003,-0.3126456741933925,-1.0118661047585356,-1.296746257576336,12.114297143390022,0.22999954223632812,0.21699650673063076,0.22775025367736568,-0.5897393714618442,1.0452398788165755,-0.18099455889223925,0.6364950662469706,-0.2308776380261488,0.0,-61.8312271437583,0.408744812569605,9,0.042500019073488104,-0.2400002479553205,-1.0575003623962385,-1.52000045776367,-0.08500003814697088,4,0.0017580603418299035,-1.199991099073668,14.350000381469727,-1.4117762556308855,14.414999961853027,-1.2105245546171521,14.359999656677244,0.0017580603418299035 3672,2012-09-24,14.0600004196167,14.140000343322756,13.9399995803833,14.100000381469727,156071.0,-0.01125174714539856,2.3333492279203627,0.1904759742235503,61.07267629207262,61.1001341782576,0.27412726301762014,-0.15176330002835847,-0.8089837921398022,-1.146929675984559,11.611175743710895,0.28000068664550604,0.27969129474104015,0.062250375747680664,-0.7555224849234357,0.880023236418797,-0.3466360545878775,0.4711368060832388,0.6999998092651367,16.90152574450395,-48.21384948119617,0.4088864303355584,9,0.28999948501586914,-0.08000040054321289,-0.8337504863739014,-1.3250007629394531,0.014999389648435724,0,0.016358430680800673,-1.1904714329181065,14.220000267028807,-1.199991099073668,14.350000381469727,-1.4117762556308855,14.414999961853027,0.016358430680800673 3673,2012-09-25,14.09000015258789,14.15999984741211,13.9399995803833,14.06999969482422,226075.0,0.002133693604257303,1.7500059604701619,-0.5000119209402794,64.8014462805649,62.04649855783057,0.26931344533422674,-0.16253046345501332,-0.7953518659886534,-1.1768226296540139,11.099819152422594,0.2200002670288086,0.3331185617615251,0.0747500896453861,-0.7347362987116295,0.8842364780024017,-0.3299931045331217,0.4794932838238939,0.6536000633239745,26.315859920460305,-43.73410766725774,0.40474319417850746,9,0.25999975204467773,-0.1100001335144043,-0.7237498760223389,-1.2150001525878906,-0.09000015258789062,1,-0.015259059635169825,2.3333492279203627,14.0600004196167,-1.1904714329181065,14.220000267028807,-1.199991099073668,14.350000381469727,-0.015259059635169825 3674,2012-09-26,13.864999771118164,13.970000267028807,13.800000190734865,13.949999809265135,247205.0,-0.01596879907970772,1.719980468899031,-4.249904634751386,53.033263646037796,61.49755577518875,0.47444520621083264,0.07290214527040106,-0.529724274808391,-0.953022751079784,10.665168071454072,0.28999996185302557,0.37743045100747175,-0.15450029373169016,-0.9596671863446495,0.6506665988812692,-0.5570837400381699,0.24808315257478952,0.8625284320831295,9.999941312315098,-54.61114704720855,0.40258344630647924,9,0.41500043869018555,0.11500024795532227,-0.4412496089935303,-0.932499885559082,0.3249998092651367,2,0.011179277980832403,1.7500059604701619,14.09000015258789,2.3333492279203627,14.0600004196167,-1.1904714329181065,14.220000267028807,0.011179277980832403 3675,2012-09-27,13.975000381469727,14.020000457763672,13.895000457763672,13.96500015258789,236892.0,0.007933690022895012,1.4999904632932155,-0.11764969875125066,50.71870215718351,60.10199921697471,0.3853749630202685,-0.0005013404584985892,-0.6111665161922417,-1.066390657958351,10.721256173838867,0.1550006866455078,0.3901948863732212,-0.06774969100952077,-0.8370246846762068,0.7015253026571653,-0.4523871878428629,0.31688780582382137,0.715426701232909,26.92312206744963,-33.08900227713863,0.384637496833343,9,0.30249977111816406,0.004999637603759766,-0.5512502193450928,-1.0425004959106445,0.4349994659423828,3,0.016815717371202688,1.719980468899031,13.864999771118164,1.7500059604701619,14.09000015258789,2.3333492279203627,14.0600004196167,0.016815717371202688 3676,2012-09-28,13.970000267028807,14.1850004196167,13.904999732971193,14.005000114440918,312298.0,-0.0003577899323387035,-2.393928885189861,-3.499904634751274,50.82304405619847,58.4425470597964,0.29785104244034066,0.03421224735307504,-0.5714356805060667,-1.0658589588922602,11.363476426365155,0.28000068664550604,0.37563348057821244,-0.09049983024597275,-0.8341742102789649,0.6531745497870194,-0.4623370202624688,0.2813373597705233,0.6848097399951172,44.155837721883245,-12.064047326188614,0.3718371900164958,9,0.25499963760376154,0.00999975204467951,-0.546250104904173,-1.0375003814697248,0.39499950408935725,4,0.008589827005393902,1.4999904632932155,13.975000381469727,1.719980468899031,13.864999771118164,1.7500059604701619,14.09000015258789,0.008589827005393902 3677,2012-10-01,14.359999656677244,14.369999885559082,13.920000076293945,13.93000030517578,225596.0,0.027916920701060555,-1.0000000000000158,-12.285749318800466,54.734846158681194,57.96169580514013,-0.15641071516185612,-0.31939428812949977,-0.8979227513022376,-1.4503602390774546,11.941413824996221,0.4499998092651367,0.38145764346889166,0.2659995555877668,-0.467697552382921,0.9996966635584545,-0.1008489983975771,0.6328481095731107,0.26061795769511775,98.24557294106593,45.598775651476714,0.3668485539853435,10,-0.2049994468688947,-0.379999637603758,-0.9362494945526105,-1.4274997711181623,0.2000007629394549,0,-0.01566848420437017,-2.393928885189861,13.970000267028807,1.4999904632932155,13.975000381469727,1.719980468899031,13.864999771118164,-0.01566848420437017 3678,2012-10-02,14.350000381469727,14.470000267028807,14.239999771118164,14.265000343322756,383518.0,-0.0006963283737174697,-2.4073849066466724,0.19767480543905266,50.81632581565435,56.3680502362935,-0.16536935484230497,-0.24891116032419802,-0.8254745386472706,-1.4338273086167046,12.639091700345492,0.23000049591064275,0.3117258080690135,0.20950026512145925,-0.4593549157125931,0.8783554459555116,-0.12492732529556605,0.5439278555384846,0.23779253595713534,82.08957135902862,33.24956718208183,0.3344275904170258,10,-0.21500015258789062,-0.37000036239624023,-0.9000000953674316,-1.4175004959106445,0.049999237060546875,1,-0.01916380243165028,-1.0000000000000158,14.359999656677244,-2.393928885189861,13.970000267028807,1.4999904632932155,13.975000381469727,-0.01916380243165028 3679,2012-10-03,14.449999809265135,14.524999618530273,14.329999923706055,14.354999542236328,217937.0,0.006968601054849977,-1.6896601619278757,1.1176496987512508,57.47862281230497,55.8124752902462,-0.2904230313197491,-0.26980854402119014,-0.8615425941230033,-1.5243300297595948,13.614666778756545,0.19499969482421875,0.23877271287190283,0.2504997253417951,-0.2911148068921321,0.7921142575757223,-0.020307540775169386,0.5213069914587596,0.10628139909404766,88.09525251210232,38.316583206942454,0.2708072661169637,10,-0.2874999046325666,-0.4699997901916486,-0.9437496662139875,-1.517499923706053,-0.14999961853026988,2,-0.031141855723527567,-2.4073849066466724,14.350000381469727,-1.0000000000000158,14.359999656677244,-2.393928885189861,13.970000267028807,-0.031141855723527567 3680,2012-10-04,14.609999656677244,14.614999771118164,14.380000114440918,14.520000457763672,208791.0,0.011072653946301081,3.7000200272752415,0.9473573257039593,45.92389571981447,54.37809143761247,-0.45780673246429693,-0.3783223334114272,-0.9658781778376575,-1.6696549044479259,14.46859811157257,0.2349996566772461,0.21057770974642764,0.36549959182739045,-0.15397272565630793,0.8849719093110888,0.10576343308554037,0.6252357505692405,-0.8099994659423793,99.2957585672855,53.56182810158245,0.2597361587418494,10,-0.40249967575073065,-0.629999637603758,-1.0587496757507306,-1.6774997711181623,-0.2899999618530238,3,-0.028747439162463584,-1.6896601619278757,14.449999809265135,-2.4073849066466724,14.350000381469727,-1.0000000000000158,14.359999656677244,-0.028747439162463584 3681,2012-10-05,14.765000343322756,14.779999732971193,14.5600004196167,14.670000076293945,321825.0,0.010609219047768459,2.520015869261626,1.0555679181104771,52.631589514399025,53.44019290675985,-0.589345097499292,-0.4936570486258134,-1.0656508004335326,-1.8032619832296266,14.791172974984557,0.21999931335449396,0.1602239153816658,0.4792502403259302,-0.06865740708016688,1.0271578877320273,0.20529641662288256,0.7532040640289779,-0.9487001609802252,98.25588422832747,55.775223751814224,0.2739538237030484,10,-0.47500038146972656,-0.7750005722045916,-1.2362501621246356,-1.8325004577636737,-0.6000003814697283,4,-0.024043378777921287,3.7000200272752415,14.609999656677244,-1.6896601619278757,14.449999809265135,-2.4073849066466724,14.350000381469727,-0.024043378777921287 3682,2012-10-08,14.59000015258789,14.69499969482422,14.53499984741211,14.649999618530273,236841.0,-0.011852366181217655,1.1333367241839438,-0.631571550469295,56.49719097037201,52.51749787229397,-0.3701873743521098,-0.28108760567691427,-0.8458275692969632,-1.6145344736663887,15.043257821186812,0.2300004959106463,0.11911993014147093,0.2712500572204597,-0.26583631964253307,0.8083364340834525,0.0027068687889642007,0.5397932456519552,-0.7351519882202133,64.81489003604514,21.253462114114363,0.2685431884314963,10,-0.3000001907348615,-0.6000003814697266,-1.0200002193450928,-1.6575002670288086,-0.5749998092651349,0,-0.015421547574817396,2.520015869261626,14.765000343322756,3.7000200272752415,14.609999656677244,-1.6896601619278757,14.449999809265135,-0.015421547574817396 3683,2012-10-09,14.545000076293945,14.625,14.539999961853027,14.604999542236328,210115.0,-0.0030843095149635236,-1.42858310626703,1.0,53.69318659024986,52.59082264387309,-0.2836913064959212,-0.21273444786459983,-0.7630179105206274,-1.5646314866123525,15.559904894045873,0.08500003814697266,0.09845961122632652,0.2044999599456787,-0.3322239182888289,0.7412238381801863,-0.0638619791715751,0.4728618990629325,-0.6531458491821276,47.77783193708271,4.547405876845474,0.2683619391172542,10,-0.20749998092651367,-0.5550003051757812,-0.9975001811981201,-1.6125001907348633,-0.5699996948242188,1,0.0010313058263369257,1.1333367241839438,14.59000015258789,2.520015869261626,14.765000343322756,3.7000200272752415,14.609999656677244,0.0010313058263369257 3684,2012-10-10,14.4350004196167,14.539999961853027,14.34000015258789,14.5,240637.0,-0.007562712691664308,1.7586274935380122,1.0833359824522364,52.354572539770345,52.77258601971607,-0.09424498721586616,-0.09790983623288696,-0.6099045204055535,-1.4412175165949836,15.235455721595908,0.2049999237060547,0.08080812728764464,0.08825030326843297,-0.44988748045492954,0.6263880869917955,-0.1808185885932474,0.35731919513011334,-0.507620372270507,21.590990370047574,-23.70671434394085,0.26906889186168115,10,-0.09250068664550604,-0.44500064849853516,-0.8812506198883057,-1.5025005340576172,-0.6750001907348633,2,-0.0024247177048128954,-1.42858310626703,14.545000076293945,1.1333367241839438,14.59000015258789,2.520015869261626,14.765000343322756,-0.0024247177048128954 3685,2012-10-11,14.46500015258789,14.545000076293945,14.300000190734865,14.364999771118164,100667.0,0.00207826339446604,-1.1304380276317492,-1.5384773390847601,57.18475171731402,53.47944242650669,-0.05300250047610078,-0.1045215177391583,-0.5850756596804736,-1.4598873707012672,14.840887487881957,0.24499988555908025,0.05128557582564319,0.10000004768371618,-0.4275563250681991,0.6275564204356314,-0.16377813869224234,0.3637782340596747,-0.5035153178166976,34.375024835291974,-15.964635841391896,0.26377818637595796,10,-0.11500024795532227,-0.47500038146972656,-0.9637503623962402,-1.5325002670288086,-0.9250001907348633,3,-0.011406841348944319,1.7586274935380122,14.4350004196167,-1.42858310626703,14.545000076293945,1.1333367241839438,14.59000015258789,-0.011406841348944319 3686,2012-10-12,14.324999809265135,14.460000038146973,14.31999969482422,14.43000030517578,95136.0,-0.009678558025988604,-1.4347732342625192,-1.0500009536706785,57.863485864674345,53.82706906050593,0.1594143236054535,0.0012846004371809272,-0.4189512730157574,-1.3083780376872074,13.660371773302149,0.1450004577636701,0.07882189802319317,-0.018250274658205612,-0.5120248573647856,0.4755243080483744,-0.2651375660114965,0.2286370166950853,-0.33077437856594116,6.329025295336714,-46.247576105474536,0.24688729135329027,10,0.1849999427795428,-0.05249977111816051,-0.825000047683714,-1.392499923706053,-0.5,4,-0.0003490481331581696,-1.1304380276317492,14.46500015258789,1.7586274935380122,14.4350004196167,-1.42858310626703,14.545000076293945,-0.0003490481331581696 3687,2012-10-15,14.380000114440918,14.449999809265135,14.30500030517578,14.30500030517578,95335.0,0.003839462890617984,-2.866663275815846,-0.7142805242459366,58.47953085917127,54.67853628756336,0.12018854841138449,-0.08027782076131018,-0.4550316721805565,-1.35502528686985,12.39470097762225,0.14499950408935547,0.11108197931243602,0.05100002288818395,-0.41958297346008777,0.5215830192364557,-0.1842914752859528,0.2862915210623207,-0.354343711650845,24.615375586509636,-29.99076317356326,0.23529149817413608,10,0.15999984741211115,-0.10750007629394354,-0.8537502288818359,-1.380000114440918,-0.49499988555908203,0,-0.014951331771686172,-1.4347732342625192,14.324999809265135,-1.1304380276317492,14.46500015258789,1.7586274935380122,14.4350004196167,-0.014951331771686172 3688,2012-10-16,14.350000381469727,14.475000381469727,14.30500030517578,14.475000381469727,173829.0,-0.002086212290156042,1.7200012207031534,-1.6666709052299238,66.00662725230889,55.626092336452686,0.16783826834659976,-0.053825267619025396,-0.4089719630582671,-1.3221111384461093,11.96572970118095,0.1700000762939471,0.14700773194683592,0.02150025367736852,-0.44896530141528146,0.4919658087700185,-0.21373252386895558,0.2567330312236926,-0.294170245472408,20.408250649082145,-38.19451154951743,0.2352327775463248,10,0.18999958038330256,-0.07750034332275213,-0.6512503623962402,-1.3325004577636719,-0.41499996185302734,1,-0.023344949772932333,-2.866663275815846,14.380000114440918,-1.4347732342625192,14.324999809265135,-1.1304380276317492,14.46500015258789,-0.023344949772932333 3689,2012-10-17,14.399999618530273,14.420000076293945,14.270000457763672,14.324999809265135,347819.0,0.0034842672983557144,1.6086725766459071,-0.599998474121108,64.60480468985544,57.70174888867946,0.12292780214832355,-0.11068056291217943,-0.44006484849765926,-1.3643249942589897,11.55116022571211,0.14999961853027344,0.14445088758292002,0.07224950790405238,-0.3976829482457731,0.5421819640538779,-0.16271672017085947,0.30721573597896423,-0.31520269865399975,47.27248767157492,-14.70395815645633,0.2349662280749125,10,0.1250004768371582,-0.10999965667724432,-0.6862497329711914,-1.3824996948242188,-0.3249998092651385,2,-0.029513836688832118,1.7200012207031534,14.350000381469727,-2.866663275815846,14.380000114440918,-1.4347732342625192,14.324999809265135,-0.029513836688832118 3690,2012-10-18,14.380000114440918,14.4399995803833,14.345000267028807,14.380000114440918,143767.0,-0.0013888544874417486,-1.7142779291552264,0.0,63.94559764993475,58.95886090373899,0.11943023723199886,-0.09309114911390282,-0.4035806119862073,-1.33625803127833,11.29611526174769,0.09499931335449396,0.1560242778198706,0.050750017166137695,-0.4196727328043188,0.5211727671365942,-0.18446135781909057,0.28596139215136596,-0.2673950820408475,53.65838908065762,-10.135515335288751,0.23521137498522837,10,0.10249996185302734,-0.09000015258788885,-0.598750114440918,-1.3625001907348633,-0.15999984741211115,3,-0.04311542980701755,1.6086725766459071,14.399999618530273,1.7200012207031534,14.350000381469727,-2.866663275815846,14.380000114440918,-0.04311542980701755 3691,2012-10-19,14.244999885559082,14.414999961853027,14.244999885559082,14.359999656677244,237440.0,-0.009388054784941424,-1.9565289502927372,-100.0,45.26749229602731,57.71111660658958,0.19323171636925984,0.04624924099230299,-0.24623213441433123,-1.1847921756877895,10.980259360327608,0.1700000762939453,0.13778238752196792,-0.0855001926422112,-0.5548322490900564,0.38383186380563394,-0.3201662208661329,0.14916583558171048,-0.10569906513616623,0.0,-56.98076019626375,0.23466602822392246,10,0.19000005722045898,0.04500007629394709,-0.46374988555908203,-1.2274999618530273,-0.04500007629394709,4,-0.04949104453280839,-1.7142779291552264,14.380000114440918,1.6086725766459071,14.399999618530273,1.7200012207031534,14.350000381469727,-0.04949104453280839 3692,2012-10-22,14.289999961853027,14.414999961853027,14.15999984741211,14.225000381469727,145051.0,0.003159008540222219,-1.6153770913519145,-0.5652148673975508,47.59998138426316,57.034093805924385,0.11309447731435363,0.020410075248481263,-0.2601631910393394,-1.2107422209981387,11.365469571676462,0.25500011444091797,0.13841698003106018,-0.05200009346008372,-0.5043902268868141,0.4003900399666467,-0.2781951601734498,0.17419497325328237,0.48999977111816584,41.26980763059261,-12.017054815104132,0.22619506671336545,10,0.0625,1.7763568394002505e-15,-0.3399999141693115,-1.125,0.05000019073486328,0,-0.0325402486934363,-1.9565289502927372,14.244999885559082,-1.7142779291552264,14.380000114440918,1.6086725766459071,14.399999618530273,-0.0325402486934363 3693,2012-10-23,13.875,14.25,13.854999542236328,14.25,293501.0,-0.02904128502175396,1.1066691080729167,-5.7692680135569345,31.629394139380466,54.731296205881065,0.472777904691295,0.44109190622479666,0.17672716138748612,-0.7826643227125629,12.050527421297568,0.4350004196166992,0.09872269524593591,-0.45625004768371547,-0.9427831759574357,0.03028308059000473,-0.6995166118205756,-0.21298348354685537,0.8925997352600117,3.4188814460636077,-43.58684341496978,0.24326656413685988,10,0.3249998092651367,0.4149999618530291,0.07500004768371582,-0.7100000381469727,0.4449996948242205,1,0.0007207372167088444,-1.6153770913519145,14.289999961853027,-1.9565289502927372,14.244999885559082,-1.7142779291552264,14.380000114440918,0.0007207372167088444 3694,2012-10-24,14.020000457763672,14.114999771118164,13.880000114440918,14.114999771118164,424755.0,0.010450483442426828,3.9473969522356294,0.2533315022786458,30.967770118987943,51.8182982505115,0.2935934637181905,0.32495997496089757,0.058332375846893214,-0.9191993965782359,12.961354562724276,0.23999977111816406,0.06312472928798307,-0.318999624252319,-0.7784454069759494,0.14044615847131148,-0.5487225156141342,-0.08927673289050375,0.7110952697753916,28.20528286630465,-11.682708999651602,0.22972289136181515,10,0.14499950408935547,0.26999950408935725,-0.07000041007995605,-0.8550004959106445,0.5399999618530273,2,-0.00606276999797839,1.1066691080729167,13.875,-1.6153770913519145,14.289999961853027,-1.9565289502927372,14.244999885559082,-0.00606276999797839 3695,2012-10-25,14.210000038146973,14.28499984741211,14.0,14.0,152102.0,0.013552038101260377,-1.7142837680119527,-2.2105426948019353,32.49209382475969,48.99925469052099,0.07109452238391434,0.16176231046828704,-0.12454932129378093,-1.1053708333798191,13.73646319856166,0.2849998474121094,0.03842185656148267,-0.1407500267028805,-0.572164717150244,0.29066466374448297,-0.35645737192656135,0.07495731852080034,0.48605184197998064,63.392898197046,29.612098594152435,0.21570734522368168,10,-0.04500007629394531,0.07999992370605646,-0.0924997329711914,-1.0450000762939453,0.3299999237060547,3,-0.00950036794647624,3.9473969522356294,14.020000457763672,1.1066691080729167,13.875,-1.6153770913519145,14.289999961853027,-0.00950036794647624 3696,2012-10-26,14.09000015258789,14.154999732971193,13.93000030517578,14.100000381469727,226442.0,-0.008444749137011986,2.7500238420700756,-0.047620128882248494,33.66011768225795,46.241542115308405,0.17238191893065213,0.3069507616143081,-0.0023865906055391406,-0.9841976272400288,14.172058110001856,0.2799997329711932,0.01940409336862814,-0.2667499065399177,-0.6787702500495847,0.14527043696974928,-0.4727600782947512,-0.06073973478508421,0.5724096340234368,41.96436326108688,11.608950167657671,0.2060101717548334,10,0.07499980926513672,0.1999998092651385,0.03125,-0.9250001907348633,0.4549999237060547,4,0.009226409725555662,-1.7142837680119527,14.210000038146973,3.9473969522356294,14.020000457763672,1.1066691080729167,13.875,0.009226409725555662 3697,2012-10-29,14.135000228881836,14.21500015258789,14.0,14.074999809265135,101962.0,0.0031937598159414993,-1.0476201288822484,-5.999904634751275,36.60130148598786,42.97428369682829,0.09942996639627921,0.2574285060446435,-0.05336054648052979,-1.0235993356002169,14.048958967812036,0.21500015258789062,-0.013235782922786044,-0.21049985885620082,-0.6342661342255962,0.21326641651319456,-0.4223829965408985,0.00138327882849687,0.49511314795449124,65.11639254094142,35.43782057242078,0.21188313768469788,10,0.012499332427978516,0.15499973297119318,-0.013750076293945312,-0.9700002670288086,0.4149999618530291,0,0.004598484565319305,2.7500238420700756,14.09000015258789,-1.7142837680119527,14.210000038146973,3.9473969522356294,14.020000457763672,0.004598484565319305 3698,2012-10-30,14.074999809265135,14.175000190734865,13.979999542236328,14.085000038146973,157775.0,-0.004244812072525028,1.0526326356472222,-0.16666931574348806,37.837813456091006,40.000173559743345,0.12998898708626605,0.3117540161363106,0.0043589350029460405,-0.9565362309482079,13.69345233793941,0.19500064849853693,-0.040555903607769395,-0.25675024986267303,-0.6974109258438173,0.1839104261184712,-0.47708058785324425,-0.03641991187210181,0.5241090141871929,48.14810454161158,16.725810648488032,0.2203303379905718,10,0.07249975204467951,0.21500015258789418,0.0900001525878924,-0.8524994850158674,0.4499998092651385,1,0.018827733350895937,-1.0476201288822484,14.135000228881836,2.7500238420700756,14.09000015258789,-1.7142837680119527,14.210000038146973,0.018827733350895937 3699,2012-10-31,14.0,14.199999809265135,14.0,14.074999809265135,194763.0,-0.005328583323728653,-4.3333418104598795,7.499809269500684,34.75408954409983,36.75667265909502,0.15900272410338445,0.3702977639176197,0.08228446527659727,-0.8662158801779771,13.140322212895722,0.19999980926513494,-0.07791287212405784,-0.30925006866455007,-0.7699849064020157,0.15148476907291553,-0.5396174875332829,-0.07888264979581727,0.569344452203687,19.718249320338675,-10.86249088332361,0.23036741886873235,10,0.13499975204467773,0.2899999618530291,0.16499996185302734,-0.7774996757507324,0.8900003433227557,2,0.02285712105887283,1.0526326356472222,14.074999809265135,-1.0476201288822484,14.135000228881836,2.7500238420700756,14.09000015258789,0.02285712105887283 3700,2012-11-01,14.1899995803833,14.210000038146973,13.954999923706055,13.984999656677244,171170.0,0.013571398598807294,1.081626456781185,-2.733339267322037,45.71427533414962,36.80631521888639,-0.06792588150135614,0.15517542943114826,-0.10268245363957362,-1.0332476902039787,12.397568598437989,0.25500011444091797,-0.12350608270599217,-0.09825048446655238,-0.5391262079532879,0.34262523902018316,-0.31868834620992104,0.12218737727681628,0.35077107542169195,91.22786470533126,55.200898162126144,0.22043786174336807,11,-0.05499982833862305,0.12750005722045898,-0.05999946594238281,-0.9674992561340332,0.8650007247924787,3,0.026074760406962882,-4.3333418104598795,14.0,1.0526326356472222,14.074999809265135,-1.0476201288822484,14.135000228881836,0.026074760406962882 3701,2012-11-02,14.40999984741211,14.489999771118164,14.225000381469727,14.225000381469727,138216.0,0.015503895245560395,-1.8648665367603847,0.9024367550870325,50.862061878158705,37.16876860709701,-0.29285652254969463,-0.09779840640675275,-0.3056408784108484,-1.2309232914463966,11.29304188597148,0.3000001907348633,-0.1666480361764009,0.13949980735778844,-0.24561673845656884,0.5246163531721457,-0.05305846554939109,0.33205808026496797,0.10333996385013755,85.04673896767845,45.61095574466191,0.19255827290717892,11,-0.23750019073486328,-0.09250020980834961,-0.2812497615814209,-1.1874995231628418,0.6900005340576172,4,0.009021520875606814,1.081626456781185,14.1899995803833,-4.3333418104598795,14.0,1.0526326356472222,14.074999809265135,0.009021520875606814 3702,2012-11-05,14.364999771118164,14.390000343322756,14.265000343322756,14.335000038146973,158411.0,-0.003122836694687936,2.1249657277049883,0.16216118688977554,50.42733324276593,39.25742850747317,-0.2638450450049099,-0.07433001645632231,-0.25263591481185266,-1.1662681571281919,10.22606253589716,0.1449995040893537,-0.21123389686650462,0.10574975013732946,-0.2522604524559018,0.4637599527305607,-0.07325535115928616,0.2847548514339451,0.125,76.63550735488103,33.3556116907686,0.17900510129661593,11,-0.17999982833862305,-0.0475001335144043,-0.2624998092651367,-1.1424994468688965,0.7750005722045916,0,0.01253047741342006,-1.8648665367603847,14.40999984741211,1.081626456781185,14.1899995803833,-4.3333418104598795,14.0,0.01253047741342006 3703,2012-11-06,14.5600004196167,14.574999809265135,14.404999732971193,14.404999732971193,154879.0,0.01357470599412025,-1.1935396542176873,5.166735543758087,54.21054612896182,41.83995917524804,-0.39276319209619004,-0.28264037576885137,-0.4304307433366841,-1.3453897690316978,9.341362568210727,0.21000003814697088,-0.20977427632133683,0.30000038146972585,-0.060583985522818296,0.66058474846227,0.11970819797345378,0.4802925649659979,-0.7050008773803711,97.58074315853943,52.541909016345315,0.18029218349627246,11,-0.307500362396242,-0.24250078201293945,-0.49250030517578125,-1.3375000953674316,0.6549997329711914,1,-0.0006868288869250616,2.1249657277049883,14.364999771118164,-1.8648665367603847,14.40999984741211,1.081626456781185,14.1899995803833,-0.0006868288869250616 3704,2012-11-07,14.399999618530273,14.69499969482422,14.369999885559082,14.604999542236328,302659.0,-0.010989065691980104,-1.4528343985720178,-1.3225742939765117,50.4901834746157,43.83974691412094,-0.1935441375138769,-0.13217275999509326,-0.2560181144430924,-1.1730733751592481,9.337180092462367,0.3249998092651385,-0.2191491945286046,0.14174962043762207,-0.21558367624367492,0.49908291711891906,-0.03691702790302642,0.32041626877827056,-0.5306000709533691,60.13511249494151,15.517942577778072,0.17866664834064805,11,-0.08749961853027344,-0.08249998092651367,-0.3424994945526123,-1.1774992942810059,0.7950000762939471,2,0.008680555785511856,-1.1935396542176873,14.5600004196167,2.1249657277049883,14.364999771118164,-1.8648665367603847,14.40999984741211,0.008680555785511856 3705,2012-11-08,14.300000190734865,14.505000114440918,14.300000190734865,14.425000190734865,111883.0,-0.00694440489197834,-2.2799987792968466,0.609756324491296,51.371577952012885,45.80768694409371,-0.08877081806462961,-0.04760948524379138,-0.13376749754927708,-1.0565045059503806,9.361809947693214,0.2049999237060529,-0.1661249460511307,0.05000019073486506,-0.2946277111772435,0.3946280926469736,-0.12231376022118923,0.22231414169091934,-0.39757663726806847,15.95742953959815,-32.88646959530947,0.17231395095605406,11,0.02499961853027166,0.017499446868894708,-0.2287502288818377,-1.0774998664855975,1.1149997711181623,3,0.041258751378909775,-1.4528343985720178,14.399999618530273,-1.1935396542176873,14.5600004196167,2.1249657277049883,14.364999771118164,0.041258751378909775 3706,2012-11-09,14.31999969482422,14.369999885559082,14.18000030517578,14.350000381469727,112306.0,0.001398566700881121,4.428583106267081,0.2400054931640483,50.75756882468343,47.38060553728211,-0.08125915618775359,-0.07167774745649957,-0.1342096121962939,-1.0561372792612378,9.188287122111955,0.18999958038330256,-0.11858980276744546,0.07024970054626678,-0.27415629977314815,0.4146557008656817,-0.1019532996134398,0.24245270070597336,-0.38587309570312733,27.184379722082813,-21.68328169360743,0.17220300015970735,11,0.005000114440916192,-0.0025000572204607607,-0.22624969482422053,-1.0849995613098162,1.1150007247924787,4,0.05132685935860848,-2.2799987792968466,14.300000190734865,-1.4528343985720178,14.399999618530273,-1.1935396542176873,14.5600004196167,0.05132685935860848 3707,2012-11-12,14.164999961853027,14.364999771118164,14.140000343322756,14.300000190734865,102411.0,-0.01082400392977767,-1.43243326838022,4.499904634751422,58.43023014042852,49.66865183554183,0.0876621712791561,0.06997657882850561,0.03653179284809838,-0.8715657339432283,9.00202003784364,0.22499942779540838,-0.08889029160539863,-0.07400002479553258,-0.4146896699285243,0.26668962033745913,-0.24434484736202755,0.09634479777096239,-0.2004384389038094,4.504441034505547,-48.04210269960842,0.1703448225664954,11,0.15999984741210938,0.1099996566772461,-0.02500009536743164,-0.9200000762939453,1.3999996185302734,0,0.06600779542073387,4.428583106267081,14.31999969482422,-2.2799987792968466,14.300000190734865,-1.4528343985720178,14.399999618530273,0.06600779542073387 3708,2012-11-13,14.015000343322756,14.149999618530273,13.920000076293945,14.09000015258789,123243.0,-0.010589454213499994,1.3589848927231734,0.5555532008081289,49.85506909856467,51.34653845270459,0.2550802408560724,0.2040539676878197,0.20955885666595897,-0.6882552024139539,8.566559470782279,0.24499988555908203,-0.05575628680461975,-0.20724964141845525,-0.5577600404565395,0.14326075761962898,-0.38250484093749826,-0.03199444189941225,0.6799993515014648,12.258105005131586,-41.57598012520339,0.17525519951904214,11,0.29249954223632635,0.25999927520751775,0.12499952316284002,-0.6075005531311053,1.75,1,0.08027113609997083,-1.43243326838022,14.164999961853027,4.428583106267081,14.31999969482422,-2.2799987792968466,14.300000190734865,0.08027113609997083 3709,2012-11-14,13.975000381469727,14.145000457763672,13.970000267028807,14.015000343322756,89090.0,-0.0028540821172428066,-5.999980926586005,0.5333341810460289,42.53969253536316,50.993807030617205,0.3253780556950634,0.22196161001406622,0.27743191266031175,-0.6184313457469077,8.261772711693663,0.17500019073486506,-0.031109456068595165,-0.22599964141845774,-0.5826151739317904,0.13061589109487493,-0.40430740767512496,-0.04769187516179052,0.7044993209838886,9.401760955434883,-41.437692859928404,0.17830776625666658,11,0.33249950408935547,0.2999992370605469,0.1887495517730713,-0.4200005531311035,1.6999998092651385,2,0.0887298559764158,1.3589848927231734,14.015000343322756,-1.43243326838022,14.164999961853027,4.428583106267081,14.31999969482422,0.0887298559764158 3710,2012-11-15,13.760000228881836,13.93000030517578,13.68000030517578,13.90999984741211,158448.0,-0.015384625883300251,1.631571550469356,3.7499940395296716,40.119763214670364,49.8002182902296,0.5285511168073693,0.40910644990928624,0.5041968498966121,-0.3751135834420225,8.239236875768121,0.2950000762939471,-0.009280793336673199,-0.40999979972839284,-0.8066434348984899,-0.013356164558295802,-0.6083216173134414,-0.21167798214334432,0.9043094810485854,11.59419889235521,-38.70033812096533,0.1983218175850488,11,0.42749977111816406,0.42749977111816406,0.4062495231628418,-0.19250059127807617,1.8549995422363281,3,0.10428775015064051,-5.999980926586005,13.975000381469727,1.3589848927231734,14.015000343322756,-1.43243326838022,14.164999961853027,0.10428775015064051 3711,2012-11-16,13.539999961853027,13.80500030517578,13.53499984741211,13.729999542236328,203434.0,-0.01598839123323814,-1.7000071525641764,1.2666670905229964,33.875333850574506,47.96110724665278,0.6841046618463675,0.6045788810739303,0.7262333365280362,-0.13593076105272672,8.829893656623408,0.2700004577636701,0.02038385179071156,-0.5947500705718998,-1.0789690693567557,-0.1105310717870438,-0.8368595699643269,-0.3526405711794727,1.084937371887209,0.6024234819916399,-45.84196727938696,0.24210949939242776,11,0.5749998092651367,0.5749998092651367,0.6299998760223389,0.027499675750732422,2.0100002288818377,4,0.13847858236946364,1.631571550469356,13.760000228881836,-5.999980926586005,13.975000381469727,1.3589848927231734,14.015000343322756,0.13847858236946364 3712,2012-11-19,13.824999809265135,13.850000381469727,13.574999809265135,13.604999542236328,84415.0,0.021048733250742524,1.0370306269139746,-1.1578986994865113,43.96135176673951,46.822307873072525,0.3514043346776283,0.2982475099732955,0.44694577012806036,-0.4021314541074368,9.75029449866209,0.3100004196166992,0.02254754120911251,-0.2865002155303973,-0.7838097320479278,0.21080930098713324,-0.5351549737891634,-0.03784545727163113,0.7345412752954132,47.154482891231176,0.8873648644672087,0.24865475825876532,11,0.2899999618530291,0.2899999618530291,0.5662500858306903,-0.2575001716613752,1.7700004577636719,0,0.11645574195759378,-1.7000071525641764,13.539999961853027,1.631571550469356,13.760000228881836,-5.999980926586005,13.975000381469727,0.11645574195759378 3713,2012-11-20,13.885000228881836,13.949999809265135,13.75,13.84000015258789,167477.0,0.0043399942455326634,1.2857220708447128,0.2045455530654106,47.20195245644192,46.45694887105322,0.20739575766875973,0.2519524278221752,0.3876698116101611,-0.44710408936251334,9.605383171328361,0.19999980926513494,-0.0024490758335993235,-0.2269998073577888,-0.7233272635442631,0.26932764882868554,-0.47516353545102596,0.02116392073544837,0.6130683814498052,57.377054306226086,7.431468913643052,0.24816372809323722,11,0.13499975204467773,0.22999954223632812,0.5212497711181658,-0.28750038146972656,1.635000228881836,1,0.12099382958647276,1.0370306269139746,13.824999809265135,-1.7000071525641764,13.539999961853027,1.631571550469356,13.760000228881836,0.12099382958647276 3714,2012-11-21,13.9350004196167,13.94499969482422,13.789999961853027,13.84000015258789,60970.0,0.003601021959715789,1.6956752498237233,2.1111134658585176,43.34206164866556,45.564780392903515,0.09442906857596434,0.20580971166214113,0.3325424165620028,-0.48235170494162816,9.45264065579989,0.15499973297119318,-0.024988731628585725,-0.17274961471557582,-0.6738270169520408,0.3283277875208892,-0.4232883158338083,0.07778908640265669,0.5052840649397705,96.3856889091118,49.52792886703901,0.2505387011182328,11,0.017499446868896484,0.17999935150146484,0.47124958038330256,-0.005000591278076172,1.7649993896484357,2,0.1313239948762337,1.2857220708447128,13.885000228881836,1.0370306269139746,13.824999809265135,-1.7000071525641764,13.539999961853027,0.1313239948762337 3715,2012-11-22,14.074999809265135,14.079999923706055,13.899999618530273,13.989999771118164,64705.0,0.010046601035716751,2.7894694574110326,0.8947347287054975,40.87193375523671,44.466376496298324,-0.0903436498313841,0.05815975420422248,0.19570688055416063,-0.6025630340050387,9.811942165147858,0.18000030517578125,-0.07173519777410853,-0.02600021362304794,-0.5249104861748535,0.4729100589287576,-0.2754553498989498,0.22345492265285394,0.31096759706267285,99.08254793743865,54.69853564913821,0.24945513627590246,11,-0.12499999999999822,0.03999996185302912,0.33250021934509455,-0.1449999809265119,2.000000953674318,3,0.11367676043707653,1.6956752498237233,13.9350004196167,1.2857220708447128,13.885000228881836,1.0370306269139746,13.824999809265135,0.11367676043707653 3716,2012-11-23,14.220000267028807,14.274999618530273,14.010000228881836,14.03499984741211,96718.0,0.010301986481607184,-1.2553172493557616,2.176474548126897,46.253243600895956,43.113377991905814,-0.2805204855905714,-0.08074172803029533,0.034343403220914226,-0.7196259919875025,9.862324489537173,0.2649993896484375,-0.09844485503677447,0.11250023841857804,-0.3891862845365477,0.6141867613737038,-0.13834302305898483,0.3633434998961409,0.11490908576405978,92.14294764462792,49.697136269801746,0.25084326147756303,11,-0.3150005340576154,-0.10500049591064275,0.1662497520446795,-0.29000043869018377,1.95499897003174,4,0.0981012291064347,2.7894694574110326,14.074999809265135,1.6956752498237233,13.9350004196167,1.2857220708447128,13.885000228881836,0.0981012291064347 3717,2012-11-26,14.199999809265135,14.225000381469727,14.0600004196167,14.1850004196167,86128.0,-0.0014065019260264267,4.076880190146425,0.0810775979833612,39.77271126321727,41.993116010200545,-0.28500445535901164,-0.0586278660445263,0.04047367544443681,-0.6679281097871304,10.171342803620842,0.16499996185302734,-0.12312352874445409,0.0892498016357397,-0.41402645312511765,0.5925260563965971,-0.1623883257446881,0.3408879290161675,0.08691497320488573,85.71431166462577,48.167224313301936,0.25163812738042834,11,-0.29500007629394354,-0.08500003814697088,0.16250014305114924,-0.2699999809265119,2.029999732971193,0,0.09507045067626607,-1.2553172493557616,14.220000267028807,2.7894694574110326,14.074999809265135,1.6956752498237233,13.9350004196167,0.09507045067626607 3718,2012-11-27,14.34000015258789,14.350000381469727,14.164999961853027,14.295000076293945,135866.0,0.009859179239665172,4.692273834326125,3.000127161750101,48.275877188655436,42.63046986056636,-0.4180140621324089,-0.18736333017175255,-0.10222343460317873,-0.7802844552825174,10.585003826280731,0.18500041961669922,-0.14687079104329825,0.2160001277923591,-0.29716948386514375,0.729169739449862,-0.04058467803639232,0.47258493362111054,-0.8050003051757812,98.21424618062238,60.90026498572752,0.2565848058287516,11,-0.39750003814697266,-0.22500038146972656,-0.01875019073486328,-0.4100003242492676,2.0049991607666016,1,0.08751744080103308,4.076880190146425,14.199999809265135,-1.2553172493557616,14.220000267028807,2.7894694574110326,14.074999809265135,0.08751744080103308 3719,2012-11-28,14.31999969482422,14.31999969482422,14.164999961853027,14.274999618530273,77341.0,-0.0013947320467817548,5.888865341414362,1.0000000000000395,50.6023944107818,43.7952066601343,-0.3843471631019675,-0.14984260626814816,-0.08698084761762637,-0.7296813999799472,11.134177133406725,0.17500019073486328,-0.17768478700269164,0.179999685287477,-0.33683264287872383,0.6968320134536778,-0.0784164787956243,0.4384158493705783,-0.7686998367309581,93.33319204848935,51.115249417514704,0.25841616408310064,11,-0.37749958038330256,-0.20499992370605646,-0.0749998092651385,-0.3899998664855975,2.010000228881834,2,0.08379893774531122,4.692273834326125,14.34000015258789,4.076880190146425,14.199999809265135,-1.2553172493557616,14.220000267028807,0.08379893774531122 3720,2012-11-29,14.5600004196167,14.56999969482422,14.395000457763672,14.399999618530273,140305.0,0.01675982750748406,-1.0588251793758658,3.5555673292924466,56.38299113540381,46.29605746955978,-0.5575681737804992,-0.38019534206452477,-0.3269532594422202,-0.9329024537340711,11.828975270783417,0.25,-0.17350413774312834,0.4015003681182865,-0.14830432824117423,0.9513050644777472,0.12659801993855702,0.676402716298016,-0.9927265510559078,98.21441343864602,51.8602247358057,0.2749023481797303,11,-0.4875006675720215,-0.44500064849853516,-0.3325004577636719,-0.6300005912780762,1.8299989700317383,3,0.0782966591204568,5.888865341414362,14.31999969482422,4.692273834326125,14.34000015258789,4.076880190146425,14.199999809265135,0.0782966591204568 3721,2012-11-30,14.539999961853027,14.6899995803833,14.539999961853027,14.574999809265135,154814.0,-0.0013736577738504563,-7.571444141689374,-0.21874795110058315,60.744968761067,48.16090380226282,-0.42555159456968283,-0.36886830836662554,-0.3029653785930222,-0.8823319231025124,12.471788954692398,0.14999961853027344,-0.15079966762422536,0.3749999046325687,-0.19018283291960003,0.9401826421847375,0.09240853585648523,0.6575912734086522,-0.9326170602416983,76.1905050242052,23.52877501377877,0.2825913687760841,11,-0.32000017166137695,-0.4250001907348633,-0.3125,-0.557499885559082,1.87500095367432,4,0.10557089443697643,-1.0588251793758658,14.5600004196167,5.888865341414362,14.31999969482422,4.692273834326125,14.34000015258789,0.10557089443697643 3722,2012-12-03,14.545000076293945,14.69499969482422,14.46500015258789,14.46500015258789,113042.0,0.0003438868262748418,-4.7499940395298825,-2.2857220708448027,66.56245809056904,50.31207109494361,-0.35501248136804264,-0.3791300177599428,-0.29867969369883696,-0.8586579421394731,13.021089246598851,0.2299995422363299,-0.10229009575171055,0.37100000381469656,-0.2130115093868099,0.955011517016203,0.07899424721394332,0.6630057604154498,-0.872660173956298,71.69817092371477,13.350399675197849,0.29200575660075295,12,-0.30250024795532227,-0.43000030517578125,-0.31750011444091797,-0.5550003051757812,1.8150005340576172,0,0.1120659437756375,-7.571444141689374,14.539999961853027,-1.0588251793758658,14.5600004196167,5.888865341414362,14.31999969482422,0.1120659437756375 3723,2012-12-04,14.550000190734865,14.6850004196167,14.5,14.524999618530273,104066.0,0.00034376860877904925,-3.933357069287794,0.31250745058772456,68.3705610822505,53.093015476453054,-0.28581921257204,-0.4057191705207792,-0.2951115829957711,-0.8349032781602883,12.912602062073422,0.18500041961669922,-0.013958827530146323,0.3765001296997088,-0.20613538814019172,0.9591356475396093,0.08518237077975854,0.6678178886196591,-0.7958475049982923,72.64158921807673,7.767771888230968,0.2913177589199506,12,-0.25250053405761896,-0.435000419616701,-0.33125042915344416,-0.560000419616701,1.7249994277954084,1,0.11546387144181969,-4.7499940395298825,14.545000076293945,-7.571444141689374,14.539999961853027,-1.0588251793758658,14.5600004196167,0.11546387144181969 3724,2012-12-05,14.524999618530273,14.774999618530273,14.449999809265135,14.649999618530273,136145.0,-0.001718252362670869,-1.3636382552243909,-4.999885561700961,77.81808244717006,57.19814310889009,-0.18810750293346068,-0.3909162337193628,-0.2544030916940354,-0.7816400657933507,12.500667625441952,0.3249998092651385,0.038091163961990304,0.34524955749511754,-0.2501580138292798,0.9406571288195149,0.04754577183291886,0.6429533431573162,-0.6955791720666884,34.210381018827576,-35.857872445763775,0.2977037856621987,12,-0.13249969482421875,-0.36999988555908203,-0.30624985694885254,-0.5349998474121094,1.7550010681152344,2,0.1253011870996783,-3.933357069287794,14.550000190734865,-4.7499940395298825,14.545000076293945,-7.571444141689374,14.539999961853027,0.1253011870996783 3725,2012-12-06,14.890000343322756,14.890000343322756,14.53499984741211,14.579999923706055,273502.0,0.02512913833931063,1.290322679882714,-2.480003356933608,94.40778246248055,62.54864742684394,-0.4753285762623012,-0.7477888077445041,-0.6026768848106556,-1.1229943150753101,12.541458489451262,0.36500072479248225,0.09197713169086441,0.6807502746582053,0.006952913780306602,1.354547635536104,0.34385159421925593,1.0176489550971546,-0.9660219796525009,100.0,20.271316920321794,0.33689868043894916,12,-0.4149999618530291,-0.677500247955324,-0.6775004863739031,-0.9000005722045916,1.4350004196166974,3,0.0967091703949523,-1.3636382552243909,14.524999618530273,-3.933357069287794,14.550000190734865,-4.7499940395298825,14.545000076293945,0.0967091703949523 3726,2012-12-07,15.05500030517578,15.05500030517578,14.895000457763672,14.895000457763672,258289.0,0.011081259774921026,1.0000000000000222,0.5161278414072435,93.92845148980491,68.5659518964648,-0.5692952116065157,-0.9011009583835818,-0.7485265346242453,-1.2603540169273924,13.32179848674177,0.1649999618530238,0.16160048995162768,0.8090002059936499,0.03678120450276445,1.5812192074845353,0.42289070524820715,1.1951097067390926,-1.015099303947224,100.0,15.483722665599743,0.38610950074544315,12,-0.4450001716613752,-0.7600002288818342,-0.8287506103515607,-1.0650005340576154,1.2749996185302752,4,0.08867479624119956,1.290322679882714,14.890000343322756,-1.3636382552243909,14.524999618530273,-3.933357069287794,14.550000190734865,0.08867479624119956 3727,2012-12-10,15.100000381469727,15.100000381469727,14.960000038146973,15.0,105136.0,0.0029890451930763007,1.7999961853172863,0.6250029802350879,93.86269333366384,73.63115369035461,-0.5288150768849693,-0.9196104823316844,-0.7860313256632612,-1.2655155241077445,14.372123737822484,0.1400003433227539,0.23396582637551688,0.8072502613067627,-0.05256300549723569,1.667063528110761,0.3773436279047644,1.237156894708761,-0.9179854776885605,100.0,11.552987626880224,0.4299066334019992,12,-0.4675002098083496,-0.7825002670288086,-0.8550007343292236,-1.1100006103515625,1.4099998474121094,0,0.0870861258832385,1.0000000000000222,15.05500030517578,1.290322679882714,14.890000343322756,-1.3636382552243909,14.524999618530273,0.0870861258832385 3728,2012-12-11,15.140000343322756,15.140000343322756,15.029999732971193,15.100000381469727,135171.0,0.0026490040293056794,4.500035762820483,0.3999980926586609,93.81805747831179,78.43289403119128,-0.4955091559066016,-0.918077148443766,-0.817594306819533,-1.266157580763588,15.961150687394115,0.1100006103515625,0.2911069219054454,0.7910002231597915,-0.13681342731413082,1.7188138736337137,0.3270933979228303,1.2549070483967526,-0.8111077631114192,100.0,12.038452796556868,0.46390682523696086,12,-0.3724999427795428,-0.802500247955324,-0.8887505531311053,-1.1500005722045916,1.4899988174438423,1,0.08058125755372703,1.7999961853172863,15.100000381469727,1.0000000000000222,15.05500030517578,1.290322679882714,14.890000343322756,0.08058125755372703 3729,2012-12-12,15.21500015258789,15.270000457763672,15.100000381469727,15.145000457763672,165608.0,0.004953752150885116,-1.125002980235081,1.7499940395297604,93.51132284392042,82.55826422102645,-0.4807589992286001,-0.9438055318752081,-0.886335452449611,-1.3014428055704386,17.756243029062436,0.1700000762939453,0.37149636531465546,0.8040000438690189,-0.18245363498862588,1.7904537227266637,0.3107732044401956,1.2972268832978422,-0.7401081750164984,92.5169714961905,5.715865574333009,0.4932268394288227,12,-0.35500001907348633,-0.8125,-0.9300003051757812,-1.2250003814697266,1.4599990844726562,2,0.06966805490055084,4.500035762820483,15.140000343322756,1.7999961853172863,15.100000381469727,1.0000000000000222,15.05500030517578,0.06966805490055084 3730,2012-12-13,15.19499969482422,15.255000114440918,15.0649995803833,15.255000114440918,168438.0,-0.0013145223505153236,5.333306842565366,-0.857152588555833,91.13906936205467,85.93538651002508,-0.403660565599413,-0.8546022166106066,-0.8653377604880497,-1.2471092052166384,18.507724124371144,0.1900005340576172,0.4290057763970836,0.712249612808229,-0.2835388789624318,1.7080381045788897,0.21435536692289858,1.2101438586935593,-0.561086021214372,79.99979654947964,-5.872560007301274,0.49789424588533004,12,-0.33499956130981623,-0.7924995422363299,-0.8799998760223406,-1.2049999237060565,1.4850006103515572,3,0.07140513416336991,-1.125002980235081,15.21500015258789,4.500035762820483,15.140000343322756,1.7999961853172863,15.100000381469727,0.07140513416336991 3731,2012-12-14,15.414999961853027,15.4399995803833,15.220000267028807,15.220000267028807,257533.0,0.01447846472176928,-1.256406745177801,-3.24997218469376,93.86269333366397,88.96874598148008,-0.5436611164227276,-0.9770222762329244,-1.0867607100923529,-1.4328250405246017,19.009334664630632,0.24499988555908025,0.49490408758103044,0.8384998798370358,-0.1364069411914688,1.8134067008655403,0.3510464693227835,1.325953290351288,-0.6538689314124149,94.79174117254368,8.531768254912208,0.4874534105142525,12,-0.4700002670288086,-0.9275002479553223,-1.093750238418579,-1.4250001907348633,1.2850008010864258,4,0.05903346113125996,5.333306842565366,15.19499969482422,-1.125002980235081,15.21500015258789,4.500035762820483,15.140000343322756,0.05903346113125996 3732,2012-12-17,15.4350004196167,15.744999885559082,15.414999961853027,15.414999961853027,327417.0,0.0012974672600172266,-31.999237078008775,0.10256661058726774,93.28050070375669,91.73651705053632,-0.47398288217442186,-0.9172489357937348,-1.1023391336564465,-1.4227870126503106,19.971786154252573,0.3299999237060547,0.5357758343915471,0.7780003070831292,-0.20150233711596321,1.7575029512822216,0.28824898498358387,1.2677516291826745,-0.5380956791875491,56.64344058943719,-26.94343350139897,0.48975132209954614,12,-0.33750057220458984,-0.7950005531311035,-1.113750696182251,-1.4450006484985352,1.3100004196167028,0,0.05798506509607093,-1.256406745177801,15.414999961853027,5.333306842565366,15.19499969482422,-1.125002980235081,15.21500015258789,0.05798506509607093 3733,2012-12-18,15.5649995803833,15.5649995803833,15.404999732971193,15.460000038146973,186472.0,0.008422361984608884,2.0476294277928817,5.249856952126645,95.27262891049004,93.67591110201633,-0.497143119590687,-0.9643775962559609,-1.2248637769425574,-1.5253592292589673,21.423853118358068,0.1599998474121076,0.5783038546968022,0.8239995002746578,-0.16484672955415292,1.8128457301034686,0.3295763853602516,1.3184226151890641,-0.4984758109281646,73.5293787656094,-8.460114394565679,0.49442311491440555,12,-0.4249997138977051,-0.9249997138977051,-1.2649998664855957,-1.5749998092651367,1.2449998855590856,1,0.0607131817523161,-31.999237078008775,15.4350004196167,-1.256406745177801,15.414999961853027,5.333306842565366,15.19499969482422,0.0607131817523161 3734,2012-12-19,15.765000343322756,15.774999618530273,15.604999542236328,15.604999542236328,197129.0,0.01284939083400416,-1.1249903142937183,1.523823796548609,95.13098527558628,93.75626697013917,-0.5618351376716397,-1.0753854314542313,-1.4113657274507627,-1.6936175331913983,23.08906179005867,0.21000003814697266,0.6219302478399644,0.9325002670288107,-0.08068919569018185,1.9456897297478033,0.4259055356693153,1.4390949983883061,-0.56278135064683,98.59165145489078,17.883903372662346,0.506594731359496,12,-0.430000305175783,-1.1100006103515643,-1.473750591278078,-1.7750005722045916,0.944998741149897,2,0.05486830311489399,2.0476294277928817,15.5649995803833,-31.999237078008775,15.4350004196167,-1.256406745177801,15.414999961853027,0.05486830311489399 3735,2012-12-20,15.675000190734865,15.739999771118164,15.640000343322756,15.734999656677244,98443.0,-0.00570885827008627,1.857138964577606,-0.3749947846196681,90.39139264701491,93.3632604320514,-0.38976001548956773,-0.9058127467864612,-1.309601384822189,-1.5668866768632714,25.45554432526953,0.125,0.667054346668916,0.7625000953674341,-0.25152014134870804,1.7765203320835763,0.25548997700936305,1.2695102137255052,-0.3582250728880698,81.98206402856596,0.6738783828911039,0.5070101183580712,12,-0.307500362396242,-1.0200004577636737,-1.3837504386901873,-1.685000419616701,1.0150003433227486,3,0.06379579165279736,-1.1249903142937183,15.765000343322756,2.0476294277928817,15.5649995803833,-31.999237078008775,15.4350004196167,0.06379579165279736 3736,2012-12-21,15.614999771118164,15.65999984741211,15.380000114440918,15.619999885559082,226244.0,-0.003827777919400921,5.588226054370631,0.08333598245224132,86.64375240051098,92.5611558839233,-0.2704060059116866,-0.7757152401770213,-1.2337781131468297,-1.4841028107925123,27.62158818624093,0.2950000762939471,0.7079935668877013,0.632749700546265,-0.37258078123490357,1.6380801823274336,0.13008445965568072,1.1354149414368493,0.15999984741210938,59.493658661425876,-22.07877833356772,0.5026652408905843,12,-0.21250009536743164,-0.9600000381469727,-1.427499771118164,-1.625,0.9400005340576136,4,0.06820368553750877,1.857138964577606,15.675000190734865,-1.1249903142937183,15.765000343322756,2.0476294277928817,15.5649995803833,0.06820368553750877 3737,2012-12-24,15.550000190734865,15.6899995803833,15.539999961853027,15.600000381469727,31528.0,-0.004162637293375071,-3.285663683056089,9.999809269501839,82.89468565814092,91.34744790390431,-0.1507098703164207,-0.6370533816522226,-1.15515784407369,-1.4006179136182677,29.929547368449484,0.14999961853027344,0.6888042634047853,0.5002501010894793,-0.4643959174036194,1.4648961195825798,0.017927091842929954,0.9825731103360287,0.21709943771362106,43.038048031445186,-38.02559886610322,0.48232300924654997,12,-0.13000059127807795,-0.87500047683716,-1.435000419616701,-1.560000419616701,1.304999351501463,0,0.07395501981342689,5.588226054370631,15.614999771118164,1.857138964577606,15.675000190734865,-1.1249903142937183,15.765000343322756,0.07395501981342689 3738,2012-12-27,15.595000267028807,15.614999771118164,15.46500015258789,15.545000076293945,89077.0,0.00289389554610775,2.3333545262845576,-1.0,84.740238628841,90.37288299111769,-0.13899789728280965,-0.6147286827217986,-1.1847663687404246,-1.4281203791072805,31.74146576742263,0.14999961853027344,0.6679762534771214,0.4825001716613748,-0.4505058065611909,1.4155061498839405,0.015997182550091082,0.9490031607726586,0.16435737113952875,54.43048671252312,-31.21477215336502,0.466502989111283,12,-0.1750006675720197,-0.8325004577636701,-1.4800004959106428,-1.4375004768371564,0.9299993515014666,3,0.07374161926985945,-3.285663683056089,15.550000190734865,5.588226054370631,15.614999771118164,1.857138964577606,15.675000190734865,0.07374161926985945 3739,2012-12-28,15.520000457763672,15.56999969482422,15.345000267028807,15.5600004196167,143909.0,-0.004809221415898346,6.500166897143349,-0.7999961853173146,75.19998535157379,88.60187365661982,-0.018085903719015306,-0.46927847012019797,-1.0965410431914862,-1.334923419672542,33.43598035987338,0.25,0.6445166536377371,0.3475003242492676,-0.5231770052005196,1.218177653699053,-0.087838340475626,0.7828389889741612,0.2317700299301162,44.30390137788029,-37.89281836751261,0.4353386647248928,12,-0.02250051498413086,-0.7375006675720215,-1.452500581741333,-1.3625006675720215,1.0,4,0.08311849034343366,2.3333545262845576,15.595000267028807,-3.285663683056089,15.550000190734865,5.588226054370631,15.614999771118164,0.08311849034343366 3740,2012-12-31,15.699999809265135,15.949999809265135,15.345000267028807,15.475000381469727,104224.0,0.01159789601754957,-1.4948452391954339,-5.624991059294713,75.4940446259149,86.56091268909216,-0.13289278759285672,-0.5897285915216344,-1.2603058462877268,-1.4967715631735512,34.67288098029782,0.6049995422363281,0.6247108861773185,0.47049970626830806,-0.3803816182611772,1.3213810307977933,0.04505904400356542,0.8959403685330507,-0.3549995422363281,58.677654684514835,-20.388549125081724,0.4254406622647425,12,-0.05249977111816406,-0.7750000953674299,-1.666249990463255,-1.5425000190734846,0.7899999618530291,0,0.06433116480749779,6.500166897143349,15.520000457763672,2.3333545262845576,15.595000267028807,-3.285663683056089,15.550000190734865,0.06433116480749779 3741,2013-01-02,16.075000762939453,16.075000762939453,15.800000190734865,15.904999732971193,278928.0,0.02388541135223554,2.235281248071605,0.7555620546859417,80.56425188940987,85.14799615416474,-0.45195501839729246,-0.8894366895457857,-1.6100278597648714,-1.8477436449646767,35.697403497752255,0.3750009536743182,0.6148107181795854,0.768750619888305,-0.09704927596903445,1.6345505157456444,0.33585067195963525,1.2016505678169747,-0.7300004959106463,100.0,22.60764158802168,0.43289994792866937,1,-0.36500024795532227,-1.0325002670288086,-2.0425009727478027,-1.9175009727478027,0.25,2,0.0382581487981033,-1.4948452391954339,15.699999809265135,6.500166897143349,15.520000457763672,2.3333545262845576,15.595000267028807,0.0382581487981033 3742,2013-01-03,16.174999237060547,16.200000762939453,16.040000915527347,16.065000534057614,167916.0,0.006220744595648142,-1.000023842164913,0.6470472739104614,81.26885379853451,83.59202114172523,-0.48717773179450496,-0.907591144755969,-1.6845149146058844,-1.919055703061904,37.23247210323708,0.15999984741210582,0.6227243316426883,0.78724913597107,-0.08368785424669767,1.6581861261888378,0.3517806408621862,1.222717631079954,-0.8299989700317401,97.07584662248908,21.61196637101817,0.4354684951088835,1,-0.402498722076416,-1.0449986457824707,-2.164999485015869,-2.0174994468688965,0.06500053405761719,3,0.023493111965320113,2.235281248071605,16.075000762939453,-1.4948452391954339,15.699999809265135,6.500166897143349,15.520000457763672,0.023493111965320113 3743,2013-01-04,16.229999542236328,16.229999542236328,16.059999465942386,16.129999160766598,160187.0,0.003400328146524023,2.3999885559517877,0.9091050961488473,81.039732341279,82.02632637124664,-0.4893925667355976,-0.8751459992499129,-1.6994599659228573,-1.9472334417494146,38.871251061709614,0.17000007629394176,0.6039689646093187,0.7582494735717766,-0.09639267526211626,1.6128916224056695,0.3309283991548302,1.185570547988723,-0.8336992454528822,100.0,25.590551673026255,0.4273210744169468,1,-0.44249963760375977,-1.0324997901916504,-2.2199997901916504,-2.0724997520446777,-0.17499923706055043,4,0.03850893515884124,-1.000023842164913,16.174999237060547,2.235281248071605,16.075000762939453,-1.4948452391954339,15.699999809265135,0.03850893515884124 3744,2013-01-07,16.344999313354492,16.379999160766598,16.229999542236328,16.235000610351562,205014.0,0.007085629966833595,-1.49997615830877,1.0999828339277489,83.23699198913367,81.23139296481538,-0.5738096072786956,-0.892567265685507,-1.7769168365470307,-2.0331922496482058,40.40029486209694,0.14999961853026988,0.5966137443661399,0.7822492599487312,-0.034686039459369766,1.5991845593568303,0.3737816102446807,1.1907169096527817,-0.8820030769348151,96.61836861624967,21.969422869937418,0.40846764970404964,1,-0.48249959945679066,-1.0724997520446795,-2.316249370574951,-2.187499523162842,0.08500099182128551,0,0.011012561195320014,2.3999885559517877,16.229999542236328,-1.000023842164913,16.174999237060547,2.235281248071605,16.075000762939453,0.011012561195320014 3745,2013-01-08,16.329999923706055,16.370000839233402,16.165000915527347,16.260000228881836,218911.0,-0.0009176745352434956,1.7333045114692769,0.636368365382948,80.00002501443028,80.49320103302865,-0.5097312916640053,-0.8054512185688125,-1.7298999788239229,-1.9999616138234568,41.529445946930025,0.2049999237060547,0.5723550837705531,0.6952498912811276,-0.1258496087762886,1.5163493913385437,0.2847001412524186,1.1057996413098348,-0.7753033948516848,91.37942657763551,18.48203779533145,0.41054975002870775,1,-0.46750020980835316,-0.9425001144409197,-2.3012499809265137,-2.1725001335144043,0.4699993133544922,1,0.011635060315082768,-1.49997615830877,16.344999313354492,2.3999885559517877,16.229999542236328,-1.000023842164913,16.174999237060547,0.011635060315082768 3746,2013-01-09,16.389999389648438,16.450000762939453,16.274999618530273,16.379999160766598,153561.0,0.003674186541500424,1.6922636775774293,0.1428610354223941,80.51119456874059,80.22836868976196,-0.500912353918963,-0.8013958115353859,-1.7526560999795233,-2.04303208608607,42.30127884712457,0.1750011444091797,0.5381179815673871,0.6884994029998772,-0.15100565987165737,1.52800446587141,0.2687468715641117,1.1082519344356445,-0.7527725976028457,85.36551326305592,9.981995851778649,0.4197525314357666,1,-0.49249887466430664,-0.9399991035461426,-2.2962496280670166,-2.232499599456787,0.25,2,0.006101304770815608,1.7333045114692769,16.329999923706055,-1.49997615830877,16.344999313354492,2.3999885559517877,16.229999542236328,0.006101304770815608 3747,2013-01-10,16.415000915527347,16.579999923706055,16.399999618530273,16.40999984741211,173151.0,0.0015254134722360035,-13.399145559963381,0.5000953652490809,79.1096340046287,79.60274595373838,-0.43617881153478244,-0.761892152013175,-1.740806592975229,-2.055098491381246,43.08037818575482,0.1900005340576172,0.5166212585315701,0.6477509021759076,-0.19934594129532712,1.4948477456471423,0.22420248044029023,1.071299323911525,-0.680241246974493,68.26944943696633,-7.045040790383226,0.42354842173561746,1,-0.45250082015991566,-0.9000010490417516,-2.24750113487244,-2.257501125335697,0.2399997711181605,3,-0.005482799120818838,1.6922636775774293,16.389999389648438,1.7333045114692769,16.329999923706055,-1.49997615830877,16.344999313354492,-0.005482799120818838 3748,2013-01-11,16.360000610351562,16.450000762939453,16.219999313354492,16.450000762939453,144221.0,-0.0033506123733297866,4.111134658585174,-17.996186117454798,72.6235915168647,79.31647997210402,-0.29195339650717145,-0.6438148801493426,-1.6469002860054385,-1.9851161635112238,43.46339801510695,0.23000144958496094,0.504540623399885,0.531750583648682,-0.3007425817609466,1.3642437490583088,0.11550400094386859,0.9479971663534954,-0.5069073060772595,46.98799056894232,-24.33358713620747,0.41624658270481363,1,-0.39750051498413086,-0.8450007438659668,-2.181250810623169,-2.202500820159912,0.09499931335449219,4,-0.007335014349416968,-13.399145559963381,16.415000915527347,1.6922636775774293,16.389999389648438,1.7333045114692769,16.329999923706055,-0.007335014349416968 3749,2013-01-14,16.274999618530273,16.379999160766598,16.204999923706055,16.364999771118164,92356.0,-0.00519565945294076,1.9166799122612954,1.0,72.90073418338923,79.02833436737896,-0.0990045185757964,-0.5010170657952493,-1.5207610159319565,-1.8824415736058242,43.49631766327398,0.17499923706054332,0.5027918451338032,0.3937496185302738,-0.40878491667825045,1.196284153738798,-0.007517649073989219,0.7950168861345368,-0.32013938753552473,26.505774913938673,-41.67173269302817,0.40126726760426235,1,-0.08499956130981445,-0.7599997520446777,-2.0687499046325684,-2.117499828338623,0.29500007629394887,0,-0.013517623257207956,4.111134658585174,16.360000610351562,-13.399145559963381,16.415000915527347,1.6922636775774293,16.389999389648438,-0.013517623257207956 3750,2013-01-15,16.280000686645508,16.375,16.209999084472653,16.25,127011.0,0.00030728529846113517,-1.9999479825913782,-0.33334039757555206,76.49403783082212,78.57608836086919,-0.014617536959043775,-0.44329266238906584,-1.4898427022468663,-1.8696403743823407,43.74373640117225,0.1650009155273473,0.49707015398423415,0.344500637054443,-0.40782827367192453,1.0968295477808123,-0.03166381830873988,0.7206650924176277,-0.23762089867117453,20.000203450520836,-47.24022213289948,0.3761644553631846,1,0.029999732971191406,-0.7225008010864258,-2.0062508583068848,-2.1225008964538574,0.3699989318847656,1,0.009213735393347688,1.9166799122612954,16.274999618530273,4.111134658585174,16.360000610351562,-13.399145559963381,16.415000915527347,0.009213735393347688 3751,2013-01-16,16.325000762939453,16.370000839233402,16.180000305175778,16.254999160766598,85839.0,0.00276413233390449,1.3749806287028814,2.3333333333334516,81.37650164904355,78.58804923314798,-0.02282617493831296,-0.43913699963061603,-1.5047522633309391,-1.8917653054347205,43.47521212636556,0.1900005340576243,0.5301037316689623,0.344000673294067,-0.3855095652343685,1.0735109118225026,-0.020754445970151636,0.7087557925582857,-0.2073541559626797,36.250149011754615,-32.64507335786466,0.36475511926421783,1,-0.005001068115234375,-0.5875005722045898,-1.981250524520874,-2.1125006675720215,-0.11500167846680043,2,0.029096382966144807,-1.9999479825913782,16.280000686645508,1.9166799122612954,16.274999618530273,4.111134658585174,16.360000610351562,0.029096382966144807 3752,2013-01-17,16.329999923706055,16.395000457763672,16.254999160766598,16.260000228881836,158784.0,0.0003062272914529096,-2.4999523173753264,0.9999727527859769,80.75310702135346,78.55620197537849,-0.0039406832335942,-0.39383947714313905,-1.4775317080543289,-1.878018977898975,42.57445229949588,0.14000129699707387,0.5543596681268319,0.3042498588562026,-0.39334204151422725,1.0018417592266324,-0.04454609132901055,0.6530458090414175,-0.149999618530277,55.55532008081552,-14.54295378509282,0.34879595018521453,1,0.04250049591064453,-0.559999942779541,-1.8774998188018799,-2.0349998474121094,0.06999969482421875,3,0.018983433398083616,1.3749806287028814,16.325000762939453,-1.9999479825913782,16.280000686645508,1.9166799122612954,16.274999618530273,0.018983433398083616 3753,2013-01-18,16.510000228881836,16.600000381469727,16.350000381469727,16.415000915527347,195342.0,0.011022676424785383,-1.2222184546263721,1.357138964577606,88.07688075413543,79.093967393712,-0.1565040797075241,-0.5264016006680023,-1.628842792686637,-2.0346836920385662,41.86644440824872,0.2700004577636719,0.5375785052005284,0.4370001316070571,-0.2571968044416515,1.1311970676557639,0.08990166358270457,0.7840985996314114,-0.32999992370605824,78.57139613353272,4.995075191902544,0.3470984680243536,1,-0.12749958038330078,-0.695000171661377,-2.0350000858306885,-2.192500114440918,-0.014999389648433947,4,0.008782583631344432,-2.4999523173753264,16.329999923706055,1.3749806287028814,16.325000762939453,-1.9999479825913782,16.280000686645508,0.008782583631344432 3754,2013-01-21,16.629999160766598,16.709999084472653,16.495000839233402,16.530000686645508,249096.0,0.007268257433142855,-1.5294183645992503,1.0526231252635192,87.49995193176595,79.92729260674932,-0.25906809978744505,-0.6095249732785106,-1.7130085031750077,-2.1310510227629376,40.82220468706003,0.2149982452392507,0.5135820207097623,0.5137491226196254,-0.20692929229370804,1.2344275375329605,0.15340991516295688,0.874088330076292,-0.3827988433837888,84.90564000690965,9.054585599606597,0.3603392074566674,1,-0.1849994659423828,-0.7424998283386213,-2.0774989128112757,-2.2924990653991664,-0.2399997711181605,0,-0.010523105585801829,-1.2222184546263721,16.510000228881836,-2.4999523173753264,16.329999923706055,1.3749806287028814,16.325000762939453,-0.010523105585801829 3755,2013-01-22,16.674999237060547,16.700000762939453,16.510000228881836,16.635000228881836,128867.0,0.0027059578210990587,3.222137453112086,0.39999618524454006,82.96695465539838,80.20015483860018,-0.2793613555697405,-0.6068815099069376,-1.7176898761904358,-2.147606789728993,39.7215329537746,0.1900005340576172,0.48853860040445696,0.50874924659729,-0.2217216727406104,1.2392201659351905,0.1435137869283416,0.8739847062662403,-0.34449514160156625,93.39623999539424,19.74890562879932,0.36523545966894994,1,-0.22999954223633168,-0.7874999046325701,-2.0437490940093994,-2.2724990844726562,0.04500007629394531,1,-0.006296824410220059,-1.5294183645992503,16.629999160766598,-1.2222184546263721,16.510000228881836,-2.4999523173753264,16.329999923706055,-0.006296824410220059 3756,2013-01-23,16.680000305175778,16.694999694824222,16.524999618530273,16.694999694824222,147164.0,0.0002999141435711117,21.667599186154536,-0.37499403938790354,80.98156781247624,80.40814748391655,-0.26697500265229124,-0.5565384899244954,-1.6821275862931593,-2.1255222386096495,40.044838070361465,0.17000007629394887,0.4466492895040979,0.4605002880096407,-0.2559078805138668,1.1769084565331465,0.10229620374788695,0.8187043722713945,-0.2811871116943365,93.40686058746348,21.78440864741009,0.35820408426175293,1,-0.2350006103515625,-0.7150006294250488,-2.0487501621246302,-2.277500152587887,0.2700004577636754,2,-0.0017986022839696636,3.222137453112086,16.674999237060547,-1.5294183645992503,16.629999160766598,-1.2222184546263721,16.510000228881836,-0.0017986022839696636 3757,2013-01-24,16.700000762939453,16.770000457763672,16.600000381469727,16.690000534057614,167145.0,0.0011990681893134791,1.2666734483679412,-0.6667090539165029,80.12818318310947,81.24199100238819,-0.2707712610443309,-0.512228570627979,-1.655499081244761,-2.119243330005192,40.37798520144729,0.1700000762939453,0.4206806837859496,0.4230007171630845,-0.2504693285815911,1.0964707629077601,0.08626569429074493,0.7597357400354223,-0.24517410907959558,83.3334090217574,14.668477112168219,0.33673502287233814,1,-0.22500038146972656,-0.6425004005432129,-1.9837510585784912,-2.212501049041748,-0.01000022888183949,3,-0.029341416531801,21.667599186154536,16.680000305175778,3.222137453112086,16.674999237060547,-1.5294183645992503,16.629999160766598,-0.029341416531801 3758,2013-01-25,16.745000839233402,16.770000457763672,16.569999694824222,16.694999694824222,122580.0,0.002694615223839625,3.000000000000213,4.999999999998224,78.16900651719544,81.82735459503333,-0.2854320778943418,-0.4918747172135056,-1.6475502258391614,-2.1331244511281646,41.06062642765432,0.20000076293944957,0.3888277364633801,0.4105007648468053,-0.2122596462278601,1.0332611759214725,0.09912055930947261,0.721880970384138,-0.22713942459278158,90.90921701496174,24.71525309855332,0.3113802055373334,1,-0.2700004577636754,-0.6875004768371618,-1.8762509822845495,-2.1050009727478063,-0.21500015258789418,4,-0.020603236990875073,1.2666734483679412,16.700000762939453,21.667599186154536,16.680000305175778,3.222137453112086,16.674999237060547,-0.020603236990875073 3759,2013-01-28,16.809999465942386,16.854999542236328,16.745000839233402,16.75,140996.0,0.0038816735414364256,-2.142919425597645,1.1999618539005097,81.57882848968508,82.392331334907,-0.2978860617305905,-0.47987824782108035,-1.656463423243224,-2.1639151668262926,42.47227172626045,0.10999870300292613,0.3631043387403885,0.4109994411468527,-0.11649317580220142,0.9384920580959069,0.14725313267232565,0.6747457496213798,-0.24171024267715424,86.95647366471611,22.959021765297386,0.2637463084745269,1,-0.2924995422363317,-0.709999561309818,-1.9199995994567907,-2.1699995994567907,0.10500144958496094,0,-0.018738764825494636,3.000000000000213,16.745000839233402,1.2666734483679412,16.700000762939453,21.667599186154536,16.680000305175778,-0.018738764825494636 3760,2013-01-29,16.709999084472653,16.84000015258789,16.674999237060547,16.84000015258789,148629.0,-0.005948862858225379,1.5384547668652249,-2.16670375433124,69.99990463293149,81.12826499978344,-0.1458093529158262,-0.31656188297138854,-1.493452107626707,-2.036966624954424,42.835991952801976,0.16500091552734375,0.355465176893226,0.2604990959167459,-0.16962802763172036,0.6906262194652122,0.04543553414251278,0.47556265769097905,-0.1399993896484304,56.06045718579207,-5.0178642695114135,0.2150635617742331,1,-0.15499973297118785,-0.6099991798400843,-1.7149991989135707,-2.0549993515014613,0.7150001525878942,1,-0.019150192241576325,-2.142919425597645,16.809999465942386,3.000000000000213,16.745000839233402,1.2666734483679412,16.700000762939453,-0.019150192241576325 3761,2013-01-30,16.690000534057614,16.790000915527347,16.594999313354492,16.709999084472653,173808.0,-0.0011968014069864141,1.1666578364573297,0.15383373925290814,67.29557183266121,79.63298331215097,-0.07665144967730697,-0.2615357985754905,-1.4022835077543139,-1.993535058582431,42.76978865801626,0.19500160217285512,0.35499069479090295,0.2097505569457958,-0.19482172738548087,0.6143228412770725,0.007464414780155693,0.4120366991114359,0.1649990081787145,42.105580168915594,-17.316943437342502,0.20228614216563834,1,-0.08750057220458629,-0.5900006294250453,-1.6787507534027064,-2.0350008010864222,0.7799987792968786,2,0.0017974103257614171,1.5384547668652249,16.709999084472653,-2.142919425597645,16.809999465942386,3.000000000000213,16.745000839233402,0.0017974103257614171 3762,2013-01-31,16.555000305175778,16.680000305175778,16.454999923706055,16.649999618530273,181928.0,-0.008088689308688446,1.903217867470708,4.750309966619157,61.142839704240735,76.64031208438489,0.10462382046307539,-0.1018279334303891,-1.2054023742174351,-1.835489276968195,42.149239285306486,0.23500061035155895,0.34875044928386956,0.05575027465819815,-0.3233521388309768,0.4348526881473731,-0.1338009320863911,0.2453014814027874,0.2947992324829123,25.00011920940235,-34.50836093197395,0.18955120674458767,1,0.09999942779541371,-0.45500040054320934,-1.5262506008148158,-1.9000005722045863,1.0949993133544957,3,0.023859888280411745,1.1666578364573297,16.690000534057614,1.5384547668652249,16.709999084472653,-2.142919425597645,16.809999465942386,0.023859888280411745 3763,2013-02-01,16.854999542236328,16.879999160766598,16.440000534057614,16.569999694824222,157679.0,0.01812136705106293,1.6268646518937449,-3.000020077498997,76.60554391895995,75.42982230518422,-0.15789512421228835,-0.37165805645321726,-1.4406931278679025,-2.1133385937804157,41.66011495282924,0.4399986267089844,0.3415180697596867,0.3244995117187486,-0.06407255143087554,0.7130715748683727,0.13021348014393652,0.5187855432935606,-0.39999961853027344,94.31825078244968,29.36964392455731,0.19428603157481122,2,-0.1949996948242223,-0.7424998283386266,-1.807499885559082,-2.1999998092651367,0.7250003814697266,4,-0.009789321427464248,1.903217867470708,16.555000305175778,1.1666578364573297,16.690000534057614,1.5384547668652249,16.709999084472653,-0.009789321427464248 3764,2013-02-04,16.524999618530273,16.889999389648438,16.444999694824222,16.889999389648438,191917.0,-0.01957875601711645,1.4383560212159814,-1.280701636974491,58.65722381130816,72.72874110028529,0.17393546467615195,-0.028966670822914153,-1.0500971021490226,-1.7660762548449505,40.865615120749986,0.4449996948242152,0.33028811489858967,-0.01450042724609446,-0.39319455801031467,0.36419370351812574,-0.2038474926282028,0.17484663813601387,0.3549995422363246,18.88873347490199,-49.60798906715058,0.18934706538210952,2,0.1400003433227539,-0.4074997901916504,-1.4337499141693115,-1.869999885559082,1.0450000762939489,0,0.00030263650412587495,1.6268646518937449,16.854999542236328,1.903217867470708,16.555000305175778,1.1666578364573297,16.690000534057614,0.00030263650412587495 3765,2013-02-05,16.520000457763672,16.530000686645508,16.325000762939453,16.415000915527347,264513.0,-0.0003025210821182567,2.279998779296875,-0.28767015911999655,57.09091766612005,70.07422441735685,0.17280853012917774,-0.009489856240797678,-0.9878238589758972,-1.7403153954352675,40.12633789200317,0.2049999237060547,0.28999218748713673,-0.028999614715576882,-0.39488105506005056,0.3368818256288968,-0.21194033488781372,0.15394110545665995,0.3699989318847656,34.51330421103091,-36.49007481836645,0.18294072017223675,2,0.08749961853027344,-0.40250062942504883,-1.3800005912780762,-1.8650007247924805,0.8549995422363281,1,0.023910438669391354,1.4383560212159814,16.524999618530273,1.6268646518937449,16.854999542236328,1.903217867470708,16.555000305175778,0.023910438669391354 3766,2013-02-06,16.489999771118164,16.600000381469727,16.354999542236328,16.520000457763672,150536.0,-0.001816022143716678,1.5789489534708627,-0.2857220708446963,55.714289606840254,67.36156957554915,0.19335686352482284,0.029920789416177485,-0.9043913463324422,-1.7000550015311582,39.26723063681417,0.24500083923339844,0.24227281031760484,-0.0640003204345696,-0.423408796288971,0.2954081554198318,-0.2437045583617703,0.11570391749263109,0.39999961853027344,29.203435261391792,-41.94658592528508,0.1797042379272008,2,0.11750030517578125,-0.14499998092651367,-1.2037498950958252,-1.747499942779541,0.9850006103515625,2,0.05670099932809047,2.279998779296875,16.520000457763672,1.4383560212159814,16.524999618530273,1.6268646518937449,16.854999542236328,0.05670099932809047 3767,2013-02-07,16.325000762939453,16.514999389648438,16.25,16.489999771118164,151887.0,-0.010006004273432567,1.4651307209836677,5.499841057918495,43.32130162765435,63.48960236560015,0.33477305296713666,0.19798214607168063,-0.6861313933629987,-1.5241347053103045,37.90144363212944,0.2649993896484375,0.2054627384062968,-0.22449932098388814,-0.5933648847551076,0.14436624278733134,-0.4089321028694961,-0.040066539098280174,0.5423986816406234,11.718880385284791,-56.07612662050194,0.1844327818856095,2,0.24499893188476562,0.1399993896484375,-0.9487502574920654,-1.5200004577636719,1.144998550415039,3,0.07013773334788342,1.5789489534708627,16.489999771118164,2.279998779296875,16.520000457763672,1.4383560212159814,16.524999618530273,0.07013773334788342 3768,2013-02-08,16.239999771118164,16.325000762939453,16.120000839233402,16.299999237060547,187186.0,-0.005206798643112798,2.7271860315918417,0.3636353127492573,35.55556183490005,58.37590607062403,0.3806340701865807,0.2883140327297653,-0.5522723704202921,-1.4237258417612662,37.164638453266576,0.20499992370605113,0.1696549371698488,-0.3035002708435073,-0.688878814129243,0.08187827244222845,-0.49618954248637337,-0.11081099920064119,0.5903557067871077,15.584306206820997,-47.97895891177205,0.19268927164286767,2,0.2650003433227539,0.2349996566772461,-0.7887492179870605,-1.3724994659423828,1.210000991821289,4,0.08682265192636929,1.4651307209836677,16.325000762939453,1.5789489534708627,16.489999771118164,2.279998779296875,16.520000457763672,0.08682265192636929 3769,2013-02-11,16.055000305175778,16.239999771118164,15.5600004196167,16.239999771118164,235641.0,-0.011391592890992341,6.35136556246327,3.083351877165714,29.194636886383435,53.84198743211869,0.4998375225613536,0.4806287127970741,-0.31891246337261947,-1.225116041256129,36.536098451538955,0.6799993515014648,0.1269710408730944,-0.4774997711181683,-0.9053643545363457,-0.04963518769999098,-0.691432062827257,-0.26356747940907965,0.7185268016357433,47.59614458803526,-11.689751011943983,0.21393229170908815,2,0.16999959945679066,0.16999959945679066,-0.5625004768371547,-1.172500610351559,1.375,0,0.09498596010855587,2.7271860315918417,16.239999771118164,1.4651307209836677,16.325000762939453,1.5789489534708627,16.489999771118164,0.09498596010855587 3770,2013-02-12,16.430000305175778,16.430000305175778,15.949999809265135,16.040000915527347,215718.0,0.023357209148050284,1.4615448569975709,-2.1081108946005624,43.27955831472135,51.173541485680936,0.09045516374313323,0.12378923289547217,-0.6479345263996663,-1.5831490672159454,35.615440578594956,0.48000049591064275,0.09104075460213323,-0.10999975204468271,-0.5242711480389985,0.30427164394963313,-0.31713545004183885,0.09713594595247343,0.22217413291626187,83.65383821831588,27.499108131878067,0.20713569799715778,2,-0.20500040054320934,-0.20500040054320934,-0.8625006675720215,-1.472500801086424,1.260000228881836,1,0.0693852324086277,6.35136556246327,16.055000305175778,2.7271860315918417,16.239999771118164,1.4651307209836677,16.325000762939453,0.0693852324086277 3771,2013-02-13,16.799999237060547,16.799999237060547,16.389999389648438,16.469999313354492,205213.0,0.022519715460273648,1.4848481345548075,0.8461549747642864,52.26241375917641,50.18682749178489,-0.2931247549977911,-0.22008319496658402,-0.96606336275741,-1.9317815160889467,34.90735388282607,0.4099998474121094,0.05137924269462957,0.2362492561340339,-0.1805789805511644,0.6530774928192322,0.02783513779143476,0.44466337447663307,-1.2399988174438477,100.0,45.32997020564466,0.2084141183425993,2,-0.5749993324279785,-0.5749993324279785,-1.1749994754791295,-1.8424997329711932,0.6800003051757812,2,0.03422623744357134,1.4615448569975709,16.430000305175778,6.35136556246327,16.055000305175778,2.7271860315918417,16.239999771118164,0.03422623744357134 3772,2013-02-14,16.639999389648438,16.809999465942386,16.540000915527347,16.790000915527347,136287.0,-0.00952380087370197,1.8421105467101955,-0.45455018351011106,47.74189949358754,46.979755888965734,-0.13387858394364116,-0.037595731245623654,-0.7551443763139556,-1.7485739188575735,34.1035194163898,0.26999855041503906,0.022838427654178872,0.060749435424803266,-0.3423079196165908,0.4638067904661973,-0.140779242095892,0.2622781129454985,-1.0551989936828612,86.399983520495,34.813874660675566,0.20152867752069648,2,-0.41499948501586914,-0.41499948501586914,-0.9662489891052246,-1.6474990844726562,0.7800006866455078,3,0.050180349906787436,1.4848481345548075,16.799999237060547,1.4615448569975709,16.430000305175778,6.35136556246327,16.055000305175778,0.050180349906787436 3773,2013-02-15,16.655000686645508,16.719999313354492,16.354999542236328,16.629999160766598,202109.0,0.0009015202852953319,3.7097115573931876,-0.16667514368548844,46.593429994785126,45.63933435379651,-0.20141402117737783,-0.04340222896026802,-0.7181635688505388,-1.740523634763301,32.51148734463061,0.36499977111816406,-0.003040184236507315,0.0685007095336907,-0.33452828035126814,0.47152969941864953,-0.13301378540878872,0.2700152044761701,-1.0211923278808595,87.60008819586783,38.815571262878166,0.20151449494247914,2,-0.4700007438659668,-0.43000078201293945,-0.9162507057189941,-1.5975008010864258,0.6599998474121058,4,0.04893416950516705,1.8421105467101955,16.639999389648438,1.4848481345548075,16.799999237060547,1.4615448569975709,16.430000305175778,0.04893416950516705 3774,2013-02-18,16.454999923706055,16.625,16.344999313354492,16.625,126653.0,-0.012008451197472514,2.2941242468781207,-6.799588037838521,44.63159230410319,44.25496486912797,-0.01384263008335651,0.1505337576601704,-0.4666270029289894,-1.5148076466545337,30.56984272377472,0.3100013732910156,-0.020170772901682454,-0.12275009155273509,-0.5293852157728125,0.28388503266734233,-0.32606765366277557,0.0805674705573054,-0.7741439206542964,58.72096698178576,10.408324036009795,0.20331756211003957,2,-0.26999998092651367,-0.23000001907348633,-0.716249942779541,-1.3975000381469727,0.8999996185302734,0,0.0604679941565931,3.7097115573931876,16.655000686645508,1.8421105467101955,16.639999389648438,1.4848481345548075,16.799999237060547,0.0604679941565931 3775,2013-02-19,16.569999694824222,16.690000534057614,16.385000228881836,16.430000305175778,107738.0,0.006988743339493508,-1.6521818453219799,-0.8235254518731695,47.57083253860468,43.35013630599068,-0.13522444492404162,0.02873775391899258,-0.5394589716271696,-1.6049188046046954,28.599523025515428,0.3050003051757777,-0.08385093011335698,-0.002500343322751064,-0.40655192974193355,0.4015512430964314,-0.20452613653234408,0.19952544988684195,-0.8439779532568394,48.38716293264025,-0.6812762465436961,0.2020257932095914,2,-0.3849997520446813,-0.34499979019165394,-0.717499732971195,-1.5124998092651403,0.6599998474121058,1,0.051901063741128795,2.2941242468781207,16.454999923706055,3.7097115573931876,16.655000686645508,1.8421105467101955,16.639999389648438,0.051901063741128795 3776,2013-02-20,16.649999618530273,16.754999160766598,16.514999389648438,16.545000076293945,159488.0,0.004827997898578129,-1.9090719933416131,0.7499999999999619,51.966860297514984,44.31075393597519,-0.2124868701229552,-0.056522947116789624,-0.5808113338227585,-1.6592324078016638,26.59872112189392,0.2399997711181605,-0.10299937943929649,0.07899961471557759,-0.3235916960923433,0.48159092552349847,-0.12229604068838285,0.28029527011953803,-0.8806187679878903,65.59144195509273,12.921738321402017,0.2012956554039606,2,-0.4649996757507324,-0.4249997138977051,-0.7162494659423828,-1.5924997329711914,0.7950000762939489,2,0.06246251888017418,-1.6521818453219799,16.569999694824222,2.2941242468781207,16.454999923706055,3.7097115573931876,16.655000686645508,0.06246251888017418 3777,2013-02-21,16.209999084472653,16.559999465942386,16.170000076293945,16.559999465942386,238813.0,-0.026426459107418365,1.2285655119045424,-3.3333514986376698,37.377683351797145,44.51321188229709,0.234103647230544,0.36352371965501007,-0.10792996281461953,-1.202070540532592,24.341943090733338,0.4799995422363281,-0.13074195090858254,-0.336500835418704,-0.7648524525380793,0.09185078170067129,-0.5506766439783917,-0.12232502685901636,-0.3989934893142699,6.837447996139084,-38.88833775511865,0.21417580855968743,2,-0.02499914169311168,0.015000820159915662,-0.18124914169311168,-1.1524991989135707,1.2700004577636754,3,0.07834673223271138,-1.9090719933416131,16.649999618530273,-1.6521818453219799,16.569999694824222,2.2941242468781207,16.454999923706055,0.07834673223271138 3778,2013-02-22,16.399999618530273,16.434999465942386,16.174999237060547,16.174999237060547,165582.0,0.011721193386100781,-1.3111092273132177,-0.6428575321115286,47.4120092626817,46.53736436855246,0.07731653584072262,0.1542603296206444,-0.2634534211008237,-1.3734710123836393,22.164991768159652,0.2600002288818395,-0.15121241977574584,-0.12925024032592702,-0.5516899448186834,0.29318946416682934,-0.34047009257230343,0.08196961192044938,-0.549034268540531,39.31622259608511,-9.399265506995441,0.21121985224637757,2,-0.019999980926513672,-0.17499971389770508,-0.328749418258667,-1.3424997329711914,0.6800003051757812,4,0.062195151310319385,1.2285655119045424,16.209999084472653,-1.9090719933416131,16.649999618530273,-1.6521818453219799,16.569999694824222,0.062195151310319385 3779,2013-02-25,16.495000839233402,16.610000610351562,16.299999237060547,16.299999237060547,232138.0,0.005792757494688328,-2.179475141093733,0.8666723180604574,49.50100621086806,47.2286363570132,0.057320975683854414,0.03631194456835374,-0.32458063886557653,-1.4507276176469688,19.43928184587424,0.3100013732910156,-0.13555051061297618,-0.018499088287349252,-0.4198269213093937,0.3828287447346952,-0.21916300479837147,0.18216482822367297,-0.605674124605553,55.55577291756423,4.835449724270582,0.200663916511022,2,-0.005001068115237928,-0.27000093460083363,-0.3962504863739049,-1.427500724792484,0.375,0,0.04971201291932292,-1.3111092273132177,16.399999618530273,1.2285655119045424,16.209999084472653,-1.9090719933416131,16.649999618530273,0.04971201291932292 3780,2013-02-26,16.389999389648438,16.489999771118164,16.100000381469727,16.239999771118164,274287.0,-0.006365652879217754,1.2285655119045673,0.7692224928352609,48.062010919185475,46.76192493034755,0.17439062197779975,0.12238538183962788,-0.18558213062061668,-1.330966725447702,17.266742580525985,0.3950004577636754,-0.10121212338540886,-0.10750055313110352,-0.5012877289771644,0.2862866227149574,-0.3043941410541322,0.08939303479192517,-0.46384576496800634,44.27474025066417,-8.788631835205685,0.19689358792303008,2,0.06500053405761719,-0.16499948501586914,-0.22374987602234242,-1.2674999237060565,0.29500007629394887,1,0.05887737574885832,-2.179475141093733,16.495000839233402,-1.3111092273132177,16.399999618530273,1.2285655119045424,16.209999084472653,0.05887737574885832 3781,2013-02-27,16.719999313354492,16.719999313354492,16.219999313354492,16.325000762939453,322539.0,0.0201342242827951,1.531654860376739,2.6333303663390257,57.19486121543409,47.81225401055272,-0.18791159489448006,-0.2163439420510045,-0.4841417732688953,-1.6466133513211005,15.31564659480727,0.5,-0.026121180294516932,0.2209994316101067,-0.1760897431193449,0.6180886063395583,0.02245484424538091,0.4195440189748325,-0.758491855023582,100.0,39.98396173846638,0.19854458736472527,2,-0.2924995422363281,-0.49499940872192383,-0.5537497997283971,-1.5974998474121112,0.07000160217285512,2,0.03050240728625453,1.2285655119045673,16.389999389648438,-2.179475141093733,16.495000839233402,-1.3111092273132177,16.399999618530273,0.03050240728625453 3782,2013-02-28,16.950000762939453,16.969999313354492,16.745000839233402,16.75,487078.0,0.013756068123834009,-1.1428519527702476,0.5063329035747225,62.283732456878404,49.5556209507853,-0.41271647626016517,-0.43767550172452374,-0.6800268475489233,-1.8579840842781152,14.3707266184331,0.25,0.008470435952091293,0.4312508583068855,-0.013944211793329941,0.8764459284071009,0.208653323256776,0.653848393356995,-0.9545536243040846,97.70131322210773,30.74038926826819,0.22259753505010849,2,-0.41500091552734375,-0.6850008964538574,-0.7450010776519811,-1.827501296997072,-0.04500007629394531,3,0.029203475492878272,1.531654860376739,16.719999313354492,1.2285655119045673,16.389999389648438,-2.179475141093733,16.495000839233402,0.029203475492878272 3783,2013-03-01,16.690000534057614,17.0,16.584999084472653,16.895000457763672,418748.0,-0.015339245851263894,1.0000091920635894,-1.0249957084819648,60.70824571233373,51.341915773922025,-0.16453167502527322,-0.20097445238941347,-0.39241896567199674,-1.5799573617897877,12.551863826346265,0.4150009155273473,-0.012028813190156029,0.17950057983398082,-0.2450971406775686,0.6040983003455302,-0.03279828042179389,0.39179944008975554,-0.6360802649390962,65.5556002958507,-3.695598629952741,0.21229886025577505,3,-0.14000034332275035,-0.410000324249264,-0.42375016212463024,-1.537500381469723,0.6449985504150391,4,0.04733367183342163,-1.1428519527702476,16.950000762939453,1.531654860376739,16.719999313354492,1.2285655119045673,16.389999389648438,0.04733367183342163 3784,2013-03-04,16.530000686645508,16.639999389648438,16.40999984741211,16.620000839233402,164374.0,-0.00958656934046287,2.538529256411761,0.43902529796519363,51.818184970817676,51.81384382194568,0.008075023297276829,-0.04277376004633737,-0.2125490762870399,-1.4009220226774204,10.563764742850672,0.28000068664550426,-0.013127959362478236,0.019250679016113992,-0.40538888406074136,0.44389024209296934,-0.19306910252231546,0.23157046055454344,-0.4003940390564722,47.7778319370829,-18.839745549157378,0.21231978153842804,3,0.01999950408935547,-0.2500004768371582,-0.2637503147125244,-1.3775005340576172,1.0949993133544922,0,0.0332727897286107,1.0000091920635894,16.690000534057614,-1.1428519527702476,16.950000762939453,1.531654860376739,16.719999313354492,0.0332727897286107 3785,2013-03-05,16.915000915527347,16.969999313354492,16.504999160766598,16.504999160766598,170548.0,0.02329099896486264,-1.2682837192208527,-4.555567329292486,52.079591076528345,51.82636946405829,-0.3607801411819125,-0.4181004773377275,-0.5698944318596553,-1.764933760436561,9.35052181810307,0.4650001525878942,-0.003081181937496069,0.38450088500976776,-0.07708586583651567,0.8460876358560512,0.15370750958662782,0.6152942604329077,-0.7157627997454341,89.10269107092687,25.604495278428217,0.23079337542314163,3,-0.365000724792484,-0.6350007057189977,-0.6062510013580358,-1.7200012207031286,0.4099998474121058,1,-0.002660364993101294,2.538529256411761,16.530000686645508,1.0000091920635894,16.690000534057614,-1.1428519527702476,16.950000762939453,-0.002660364993101294 3786,2013-03-06,17.424999237060547,17.520000457763672,16.96500015258789,16.985000610351562,435937.0,0.03015065290744623,-1.3125034769409278,1.0731627891830349,62.600296357980795,54.62888202030092,-0.8373389049789424,-0.9006354625019029,-1.0438071826560709,-2.248529489876912,8.257042920878945,0.6049995422363246,0.04301489480883802,0.8477492332458496,0.23786168190649803,1.4576367845852012,0.542805457576172,1.1526930089155272,-1.161700170541188,91.44133617430751,29.566091335790432,0.3049437756696759,3,-0.6149988174438477,-0.8849987983703613,-1.0974996089935303,-2.229999542236328,-0.25499916076660156,2,-0.04246770751899287,-1.2682837192208527,16.915000915527347,2.538529256411761,16.530000686645508,1.0000091920635894,16.690000534057614,-0.04246770751899287 3787,2013-03-07,17.469999313354492,17.614999771118164,17.405000686645508,17.450000762939453,203897.0,0.002582500904690699,-2.8182101922976885,0.04545139280233738,62.95703528681142,56.35610713409311,-0.7652904672566763,-0.9016868428234055,-1.0493593257537093,-2.2674754545525584,7.761182759086779,0.20999908447265625,0.07743271789688322,0.8354993820190444,0.11956877876451344,1.5514299852735753,0.4775340803917807,1.193464683646308,-1.0810301077107027,87.96676622868874,28.133307034172674,0.35796530162726503,3,-0.6124992370605469,-0.8824992179870605,-1.1187493801116943,-2.2749996185302734,-0.3249988555908203,3,-0.03892377931047408,-1.3125034769409278,17.424999237060547,-1.2682837192208527,16.915000915527347,2.538529256411761,16.530000686645508,-0.03892377931047408 3788,2013-03-08,17.649999618530273,17.7450008392334,17.524999618530273,17.575000762939453,193015.0,0.010303395091617595,-1.5142832230711383,3.750214592274678,69.11997177737811,58.53599219703867,-0.8373922401750846,-1.0230917764319472,-1.1884574564419559,-2.4196314384316135,8.003657154439516,0.27500152587890625,0.10044863672383286,0.9449996948242188,0.12282693208430473,1.7671724575641328,0.53391331345426,1.3560860761941775,-1.1139067450295599,92.88380897953353,31.55016425759223,0.4110863813699574,3,-0.7274990081787109,-0.9974989891052246,-1.2724997997283936,-2.4549999237060547,-0.9099998474121094,4,-0.04220957212387755,-2.8182101922976885,17.469999313354492,-1.3125034769409278,17.424999237060547,-1.2682837192208527,16.915000915527347,-0.04220957212387755 3789,2013-03-11,17.579999923706055,17.684999465942386,17.420000076293945,17.684999465942386,134521.0,-0.003965988461026804,4.047629427792642,-1.4000152590219441,66.3960877106827,60.57311184053836,-0.6674941850129592,-0.8780005707927074,-1.0751078375335652,-2.322710131326108,7.932796797443248,0.26499938964844105,0.20720697472785332,0.7987500190734877,-0.051970115511409176,1.6494701536583847,0.3733899517810393,1.2241100863659362,-0.8746599350027644,86.69349256596499,22.742265150682833,0.42536006729244813,3,-0.5974998474121094,-0.9274992942810059,-1.193750143051151,-2.352500438690189,-0.875,0,-0.013936339038490342,-1.5142832230711383,17.649999618530273,-2.8182101922976885,17.469999313354492,-1.3125034769409278,17.424999237060547,-0.013936339038490342 3790,2013-03-12,17.569999694824222,17.674999237060547,17.545000076293945,17.579999923706055,79991.0,-0.0005688412357924832,-3.3333439298089456,0.09524069028152515,65.28237276385852,61.47172423480774,-0.5280370970885677,-0.8202711485900878,-1.0267829114654923,-2.285253792424843,8.597755833381122,0.12999916076660156,0.2761179996130778,0.7317498207092328,-0.17104846883075453,1.63454811024922,0.2803506759392391,1.1831489654792264,-0.719107187046717,77.56397559574071,13.249325079139112,0.45139914476999365,3,-0.4924993515014684,-0.9174990653991735,-1.178749799728397,-2.2500000000000036,-0.8249988555908203,1,0.0031303532231694575,4.047629427792642,17.579999923706055,-1.5142832230711383,17.649999618530273,-2.8182101922976885,17.469999313354492,0.0031303532231694575 3791,2013-03-13,17.375,17.549999237060547,17.190000534057614,17.540000915527347,172207.0,-0.011098446113329441,2.8919292312768445,16.499713904259508,71.06689991708387,62.44763173038613,-0.2574256982143055,-0.6113282314020196,-0.8070235118681275,-2.0614975927099053,8.632157698565916,0.37999916076660867,0.3340630305164467,0.5080000877380364,-0.42576071366398693,1.4417608891400597,0.04111968703702473,0.9748804884390481,-0.3989323258186701,33.33321877792331,-36.67176430218613,0.46688040070101133,3,-0.2974996566772461,-0.7224993705749512,-1.0125000476837158,-2.0350003242492676,-0.7199993133544922,2,-0.002877653931542268,-3.3333439298089456,17.569999694824222,4.047629427792642,17.579999923706055,-1.5142832230711383,17.649999618530273,-0.002877653931542268 3792,2013-03-14,17.475000381469727,17.514999389648438,17.350000381469727,17.360000610351562,149123.0,0.005755417638545479,-1.4444256064651946,-0.6969644425948895,70.0934492809838,63.4904321269028,-0.307455472662415,-0.6804521162057924,-0.8838154268376144,-2.132586553142559,8.638948731950427,0.16499900817871094,0.4145412214895572,0.5662504196167006,-0.3989158178333341,1.5314166570667336,0.08366730089168328,1.048833538341718,-0.3912820641811088,51.35129562169253,-21.604686492662992,0.4825831187250167,3,-0.39750003814697266,-0.8224997520446777,-0.9987504482269287,-2.080000877380371,-0.38500022888183594,3,-0.017453522089716178,2.8919292312768445,17.375,-3.3333439298089456,17.569999694824222,4.047629427792642,17.579999923706055,-0.017453522089716178 3793,2013-03-15,17.469999313354492,17.549999237060547,17.350000381469727,17.5,267811.0,-0.00028618414913095247,2.0769253341549656,-0.2608760552634634,68.85875010883302,65.38382825334895,-0.20135012688320586,-0.6442961788988022,-0.8569585922658263,-2.0917832643901093,9.316404264937644,0.1999988555908203,0.4464010028030643,0.5204994201660149,-0.4680927595899398,1.5090915999219696,0.026203330288037563,1.0147955100439923,-0.2937014429936049,56.56553201655341,-17.823465521809773,0.49429608987797724,3,-0.3449993133544922,-0.8174986839294434,-0.9524993896484375,-2.0199995040893555,-0.15999984741210582,4,-0.018603255201182667,-1.4444256064651946,17.475000381469727,2.8919292312768445,17.375,-3.3333439298089456,17.569999694824222,-0.018603255201182667 3794,2013-03-18,17.450000762939453,17.469999313354492,17.260000228881836,17.260000228881836,99549.0,-0.001144736760221421,-1.2105104652913719,-6.333206179668129,71.20002746582031,67.5083211854925,-0.04148849896999707,-0.5754354874131948,-0.8185933952861895,-2.0380505565917524,9.9657460863532,0.20999908447265625,0.44463188862799186,0.45075082778930664,-0.533195408675617,1.4346970642542303,-0.041222290443155174,0.9427239460217685,-0.19408447693641406,53.60843797560981,-23.57403086910913,0.4919731182324627,3,-0.0950002670288086,-0.7975001335144043,-0.9600009918212891,-1.9750008583068848,-0.06500053405761719,0,-0.040687734142063725,2.0769253341549656,17.469999313354492,-1.4444256064651946,17.475000381469727,2.8919292312768445,17.375,-0.040687734142063725 3795,2013-03-19,17.430000305175778,17.5,17.334999084472653,17.405000686645508,86070.0,-0.0011461579879212813,1.0000231195163827,0.13157656979368706,66.2100643534045,67.90940651831737,0.06620974536603796,-0.5140585075563173,-0.7795964684194878,-1.9871235188596508,10.459681093827314,0.1650009155273473,0.47029909182310803,0.3877503395080524,-0.5923703289137592,1.367871007929864,-0.1023099947028534,0.8778106737189582,-0.17000007629394176,66.66684327365718,-7.3142002899639635,0.490060334210905,3,0.037500381469730115,-0.5824999809265101,-1.2050004005432093,-1.9025006294250453,-0.0699996948242152,1,-0.0415949723910467,-1.2105104652913719,17.450000762939453,2.0769253341549656,17.469999313354492,-1.4444256064651946,17.475000381469727,-0.0415949723910467 3796,2013-03-20,17.690000534057614,17.700000762939453,17.424999237060547,17.504999160766598,184524.0,0.014916822967847576,1.68291775213984,7.400167849241916,66.66666666666656,68.32158778274571,-0.17013883006087838,-0.7295541919378756,-1.019121594830306,-2.2124552503585697,10.943470768553063,0.27500152587890625,0.5549767714312743,0.5957505226135211,-0.4068423118833522,1.5983433571103944,0.09445410536508447,1.0970469398619578,-0.4300003051757777,97.7272234672947,25.64175860623122,0.5012964172484362,3,-0.22249984741210582,-0.7674999237060511,-1.4650006294250453,-2.162500858306881,-0.5400009155273402,2,-0.053419992441766984,1.0000231195163827,17.430000305175778,-1.2105104652913719,17.450000762939453,2.0769253341549656,17.469999313354492,-0.053419992441766984 3797,2013-03-21,17.479999542236328,17.684999465942386,17.450000762939453,17.684999465942386,169959.0,-0.011871169331904907,1.2926711264525645,-1.1080994700703328,68.20274148395245,68.21967330569841,0.04629867177466096,-0.44220145604938565,-0.7914695753708649,-1.969373468155105,11.354934199135325,0.2399997711181605,0.6128842685168259,0.32224950790405416,-0.6023752298021563,1.2468742456102646,-0.14006286094905107,0.7845618767571594,-0.15209922790527486,49.99978325610026,-21.965208286245584,0.4623123688531048,3,-0.03499889373779297,-0.5574989318847656,-1.2549996376037598,-1.8374996185302734,-0.4650001525878906,3,-0.04719673210502118,1.68291775213984,17.690000534057614,1.0000231195163827,17.430000305175778,-1.2105104652913719,17.450000762939453,-0.04719673210502118 3798,2013-03-22,17.420000076293945,17.530000686645508,17.370000839233402,17.444999694824222,151669.0,-0.0034324638165698085,-1.5600366216526407,0.12194940406964742,71.49757296761376,68.78650500091298,0.07849644293803237,-0.3181813574346677,-0.7123792593749911,-1.875348227456918,11.689309102266165,0.15999984741210582,0.5925549957919358,0.21125001907348562,-0.6475730613735671,1.0700730995205383,-0.21816152115004073,0.640661559297012,0.3250007629394531,36.36355754767282,-37.06390317476171,0.4294115402235264,3,0.025000572204589844,-0.4974994659423828,-1.195000171661377,-1.7500004768371582,-0.22999954223633168,4,-0.01894373836169705,1.2926711264525645,17.479999542236328,1.68291775213984,17.690000534057614,1.0000231195163827,17.430000305175778,-0.01894373836169705 3799,2013-03-25,17.315000534057614,17.635000228881836,17.299999237060547,17.530000686645508,105070.0,-0.0060275282305665145,-1.734671316912154,8.60013733119599,61.17317989291117,68.32992801525216,0.1586348660106971,-0.15663017875046847,-0.586375103699833,-1.7353905081862528,12.759881168500897,0.33500099182128906,0.5635818698897843,0.06525049209594513,-0.725714593212544,0.8562155774044342,-0.3302320505583012,0.46073303475019145,0.4225003051757845,3.7503099429696056,-64.8979562234066,0.39548254265424493,3,0.13000011444092152,-0.39249992370605113,-1.110000610351559,-1.6450009346008265,-0.09500122070312145,0,-0.00028882864342916204,-1.5600366216526407,17.420000076293945,1.2926711264525645,17.479999542236328,1.68291775213984,17.690000534057614,-0.00028882864342916204 3800,2013-03-26,17.354999542236328,17.489999771118164,17.309999465942386,17.325000762939453,97095.0,0.0023100783681777592,-4.999872846335387,-0.13952910700661575,47.348495795162286,65.6945497794831,0.09491183218571564,-0.12714581783619394,-0.6046328608818747,-1.7428775962888459,13.25173182700485,0.1800003051757777,0.49585207174666834,0.05699949264526438,-0.6231038118563177,0.7371027971468465,-0.2830521596055249,0.39705114489605364,0.3650012329101564,13.750023841766962,-49.86638328067403,0.3400516522507906,3,0.1250009536743164,-0.4324989318847656,-1.1499996185302734,-1.684999942779541,0.030000686645507812,1,0.0017286480804852289,-1.734671316912154,17.315000534057614,-1.5600366216526407,17.420000076293945,1.2926711264525645,17.479999542236328,0.0017286480804852289 3801,2013-03-27,17.229999542236328,17.514999389648438,17.104999542236328,17.46500015258789,153495.0,-0.007202535482400463,1.4477669726024278,-7.833672431332655,41.428577267395404,62.509564000195496,0.22035295178484304,0.04007587107095034,-0.4603465722172331,-1.5892752546633915,14.04934379966048,0.4099998474121094,0.4379171819993246,-0.0935005187988267,-0.7183544560907613,0.5313534184931079,-0.4059274874447958,0.21892644984714238,0.47320117138671947,21.55172697287276,-37.37411303659347,0.3124269686459676,3,0.1725006103515625,-0.3074989318847656,-1.0249996185302734,-1.559999942779541,0.23999977111816406,2,0.0075450418786464635,-4.999872846335387,17.354999542236328,-1.734671316912154,17.315000534057614,-1.5600366216526407,17.420000076293945,0.0075450418786464635 3802,2013-03-28,17.444999694824222,17.545000076293945,17.21500015258789,17.225000381469727,147327.0,0.012478244822982099,-1.7500019868233874,-0.9361648594247278,42.85714285714303,59.6204965277855,0.000726017515336963,-0.1432850876376932,-0.6533256366404281,-1.7734139506950974,14.19564275040347,0.3299999237060547,0.38822608452499807,0.09674968719482635,-0.504584065866851,0.6980834402565037,-0.20391718933601055,0.39741656372566325,0.22230894851562155,64.15088907522568,9.127221569844053,0.300666876530838,3,-0.04249954223633168,-0.5224990844726598,-1.2399997711181676,-1.7325000762939489,0.14500045776366832,3,-0.016910294150447758,1.4477669726024278,17.229999542236328,-4.999872846335387,17.354999542236328,-1.734671316912154,17.315000534057614,-0.016910294150447758 3803,2013-04-02,17.479999542236328,17.614999771118164,17.399999618530273,17.430000305175778,125447.0,0.0020062968199701103,-2.9090719933416564,0.22726996870205768,46.42855683151161,56.868110901751194,-0.03654971258232109,-0.12233793381261648,-0.6712465031047365,-1.7801491118989894,14.941361969756633,0.21500015258789062,0.33665959321459127,0.09224958419799734,-0.42492319380886556,0.6094223622048602,-0.16633680480543234,0.350835973201427,0.1535705550373052,70.75462531444221,18.92166349784796,0.25858638900343056,4,-0.0774993896484375,-0.5574989318847656,-1.2749996185302734,-1.5874996185302734,0.9099998474121129,1,-0.026601840089545026,-1.7500019868233874,17.444999694824222,1.4477669726024278,17.229999542236328,-4.999872846335387,17.354999542236328,-0.026601840089545026 3804,2013-04-03,17.079999923706055,17.479999542236328,17.010000228881836,17.424999237060547,187268.0,-0.02288327397056089,1.0659313941253652,-6.90009155413089,36.31284797144301,53.54619797042214,0.34134153924041044,0.3383250350461573,-0.2623323186502198,-1.351369080165128,15.702170218456052,0.4699993133544922,0.2709191978183263,-0.33524999618530416,-0.6948763531600974,0.024376360789489127,-0.5150631746727008,-0.15543681769790751,0.5349998474121094,11.570206246019787,-35.479194916670735,0.17981317848739717,4,0.27500057220458984,-0.1574993133544922,-0.7775001525878906,-1.1550002098083496,1.085000991821289,2,0.006440316794081635,-2.9090719933416564,17.479999542236328,-1.7500019868233874,17.444999694824222,1.4477669726024278,17.229999542236328,0.006440316794081635 3805,2013-04-04,16.870000839233402,17.094999313354492,16.719999313354492,17.084999084472653,217090.0,-0.012295028419829546,2.1915069760646717,0.6231845598438529,36.01109116289207,50.140022914447194,0.5180270297945349,0.5742205564851695,-0.04712578583335514,-1.1119218267455402,16.270788295764106,0.375,0.2026162967175793,-0.5429990768432589,-0.9161137190942519,-0.16988443459226588,-0.7295563979687536,-0.35644175571776415,0.7449989318847621,16.759938453407834,-30.701569814231114,0.1865573211254964,4,0.3324985504150355,0.05249977111816051,-0.5125010013580358,-0.9100012779235875,1.1549987792968714,3,0.02074679648545863,1.0659313941253652,17.079999923706055,-2.9090719933416564,17.479999542236328,-1.7500019868233874,17.444999694824222,0.02074679648545863 3806,2013-04-05,16.684999465942386,16.899999618530273,16.514999389648438,16.850000381469727,250454.0,-0.01096629306981245,1.9056687971440087,0.7674523824309667,29.100498130999696,45.79532920856355,0.6095809274782944,0.7388201705572293,0.1408794459456324,-0.8985684298969616,15.833678717330478,0.38500022888183594,0.12119498846018573,-0.6910004615783656,-1.185970898946266,-0.19603002421046511,-0.938485680262314,-0.4435152428944171,0.8405002593994091,15.454547030866413,-30.213080075932048,0.24748521868394965,4,0.39000034332275035,0.29750061035155895,-0.34499955177307484,-0.7074999809265172,1.4700012207031214,4,0.04195389783309844,2.1915069760646717,16.870000839233402,1.0659313941253652,17.079999923706055,-2.9090719933416564,17.479999542236328,0.04195389783309844 3807,2013-04-08,16.790000915527347,16.815000534057614,16.649999618530273,16.71500015258789,239178.0,0.006293164695587272,1.6400146484375933,-0.45454755629540283,32.914611154827966,41.508333451587355,0.4429959294440593,0.6116210284775221,0.03951914074222884,-0.9718445384862768,15.19344376947542,0.1650009155273402,0.060569560437340186,-0.5519990921020472,-1.1092798589732347,0.00528167476914021,-0.830639475537641,-0.2733587086664535,0.6142387695312443,25.000130046452917,-18.492177292901438,0.2786403834355941,4,0.2849988937377894,0.2874994277954066,-0.4637510776519811,-0.8125014305114782,1.2799987792968714,0,0.04050020016367495,1.9056687971440087,16.684999465942386,2.1915069760646717,16.870000839233402,1.0659313941253652,17.079999923706055,0.04050020016367495 3808,2013-04-09,16.905000686645508,17.004999160766598,16.795000076293945,16.825000762939453,119756.0,0.0068493010629802065,-1.9999591286221752,1.0666547988402932,36.93046002299794,38.81469791048589,0.27631892023925886,0.46161322633738067,-0.07187881500612292,-1.051733102404782,14.042979615520789,0.2149982452392507,-0.024378818222686505,-0.39974937438964986,-0.9697950379606297,0.17029628918133,-0.6847722061751398,-0.11472654260415993,0.39253016296386534,40.414635785412436,-1.7237735113946187,0.28502283178549054,4,0.15999889373779297,0.1724996566772461,-0.5050008296966553,-0.8100008964538574,1.1749992370605433,1,0.0405205228109522,1.6400146484375933,16.790000915527347,1.9056687971440087,16.684999465942386,2.1915069760646717,16.870000839233402,0.0405205228109522 3809,2013-04-10,17.334999084472653,17.379999160766598,16.950000762939453,16.950000762939453,274405.0,0.025436165652855225,-1.23376764924447,4.81248360870701,48.09616710674582,38.89777250066184,-0.16823618905599247,0.01298459683215114,-0.49529993748108225,-1.443124732076022,12.827035535619496,0.4749984741210902,-0.09200352638111298,0.04249906539916637,-0.512985270274374,0.5979834010727068,-0.23524310243760382,0.32024123323593656,-0.8199996948242152,94.79767766461083,53.458481655000995,0.27774216783677014,4,-0.2699995040893519,-0.2574987411498988,-0.9199988842010463,-1.1624989509582484,0.7450008392333984,2,0.060859553556064316,-1.9999591286221752,16.905000686645508,1.6400146484375933,16.790000915527347,1.9056687971440087,16.684999465942386,0.060859553556064316 3810,2013-04-11,17.625,17.68000030517578,17.315000534057614,17.329999923706055,315607.0,0.016729214354969768,-1.2461603469625828,0.7662373049294101,48.7128605172731,39.7071373062038,-0.46478716589989943,-0.2874207763213761,-0.7719943281033856,-1.6890076553240014,11.812649606585325,0.3649997711181676,-0.15801723261164113,0.3297499656677232,-0.23202774644841284,0.8915276777838592,0.0488611096096534,0.610638821725793,-1.0927006149291998,95.27894747182366,58.549617473383194,0.2808888560580688,4,-0.5275001525878906,-0.5,-1.2099997997283936,-1.4524998664855957,0.5849990844726562,3,0.030638349817154298,-1.23376764924447,17.334999084472653,-1.9999591286221752,16.905000686645508,1.6400146484375933,16.790000915527347,0.030638349817154298 3811,2013-04-12,17.325000762939453,17.510000228881836,17.305000305175778,17.489999771118164,183042.0,-0.017021233308399775,1.0000000000000346,-0.5593185271393011,47.036349791249094,40.171493632215586,-0.16751033393294534,0.00910753143174503,-0.46125552007472237,-1.3426742353585652,11.83770447547103,0.3199996948242223,-0.19567066630555274,0.03225069046020579,-0.5284767491616016,0.5929781300820132,-0.2481130293506979,0.3126144102711095,-0.7467933410644534,65.53404800219252,29.224105715458812,0.2803637198109029,4,-0.22750091552734375,-0.19500064849853516,-0.9100005626678467,-1.1525006294250488,0.904998779296875,4,0.04040397256941053,-1.2461603469625828,17.625,-1.23376764924447,17.334999084472653,-1.9999591286221752,16.905000686645508,0.04040397256941053 3812,2013-04-15,17.170000076293945,17.5,17.104999542236328,17.334999084472653,350718.0,-0.008946648185844563,-1.6779685125917305,0.9999999999999785,45.38745231626807,40.055815352744084,-0.06215711173230787,0.14765724019207482,-0.29274283056659556,-1.146320928412763,11.660005285635851,0.3950004577636719,-0.2129698619328373,-0.10749998092651225,-0.6639310178349831,0.4489310559819586,-0.3857154993807477,0.17071553752772317,-0.5477209390869149,42.372870397310315,5.818976618111783,0.27821551845423603,4,-0.07250022888183594,-0.039999961853027344,-0.49499964714050293,-0.7374997138977051,1.0349998474121058,0,0.057367536748675896,1.0000000000000346,17.325000762939453,-1.2461603469625828,17.625,-1.23376764924447,17.334999084472653,0.057367536748675896 3813,2013-04-16,17.145000457763672,17.254999160766598,16.920000076293945,16.989999771118164,167006.0,-0.0014560057320436304,-1.2711796463323717,-0.9394037476736189,46.76805835473366,41.21750539533193,-0.10021289071255879,0.1550076810209262,-0.2639144704309757,-1.0806522767990998,11.402465951222904,0.3349990844726527,-0.21220299799715647,-0.11624965667724751,-0.6679728113011514,0.43547349794665635,-0.39211123398919767,0.15961192063470264,-0.480412473837891,29.60530443533714,-10.63957423756397,0.2758615773119514,4,-0.0475006103515625,-0.015000343322753906,-0.4225003719329834,-0.6650004386901855,0.6450004577636719,1,0.053951543444939576,-1.6779685125917305,17.170000076293945,1.0000000000000346,17.325000762939453,-1.2461603469625828,17.625,0.053951543444939576 3814,2013-04-17,16.739999771118164,17.28499984741211,16.649999618530273,17.204999923706055,196490.0,-0.023622086662710706,1.032000732421875,-2.9999876945794623,39.73289484493799,41.631039137781485,0.281041350344406,0.5313312076479342,0.15092626631743755,-0.637723096730781,11.645243526115012,0.6350002288818359,-0.2418698396827068,-0.4857502937316909,-1.0763365554625466,0.10483596799916484,-0.7810434245971187,-0.19045716286626302,0.9400005340576172,8.737873066959004,-33.41846090986821,0.2952931308654286,4,0.3575000762939453,0.36750030517578125,0.0475008487701416,-0.19499921798706055,0.7950000762939453,2,0.08004779993484923,-1.2711796463323717,17.145000457763672,-1.6779685125917305,17.170000076293945,1.0000000000000346,17.325000762939453,0.08004779993484923 3815,2013-04-18,16.704999923706055,16.950000762939453,16.530000686645508,16.780000686645508,166200.0,-0.0020907913913174037,1.0240922878941079,0.16129191038335644,40.963864123273105,42.94919091470074,0.32427545910400113,0.5367504071058065,0.1957235056148825,-0.5668486118203333,11.916854950419815,0.4200000762939453,-0.2864281866619933,-0.4845001220703118,-1.1102533777569228,0.1412531336162992,-0.7973767499136173,-0.1716234942270063,0.9544003677368167,17.85707334732056,-25.79416205899665,0.3128766278433055,4,0.40000057220458984,0.4025001525878906,0.11250042915344238,-0.15999937057495117,0.8700008392333984,3,0.08231068579944956,1.032000732421875,16.739999771118164,-1.2711796463323717,17.145000457763672,-1.6779685125917305,17.170000076293945,0.08231068579944956 3816,2013-04-19,16.745000839233402,16.870000839233402,16.665000915527347,16.764999389648438,127419.0,0.002394547483390408,-1.2777972046498234,0.266644626417734,37.17951494682828,43.42306911381189,0.3281938985215973,0.4451453339934055,0.16715395687202417,-0.5726933239455256,11.684818916105074,0.2049999237060547,-0.27910471709769524,-0.39724922180175426,-1.006367909648219,0.21186946604471046,-0.7018085657249848,-0.09268987787852367,0.8692234680175766,22.164979874508536,-18.11272913610146,0.30455934392323236,4,0.35999965667724254,0.3624992370605433,0.11999964714049938,-0.20000028610229847,1.004999160766598,4,0.08748869344973542,1.0240922878941079,16.704999923706055,1.032000732421875,16.739999771118164,-1.2711796463323717,17.145000457763672,0.08748869344973542 3817,2013-04-22,16.655000686645508,16.920000076293945,16.575000762939453,16.889999389648438,162506.0,-0.0053747475710496095,1.3389777907089515,11.750786838342574,35.188539752613266,43.22952241710249,0.44368905831074557,0.49557816184421455,0.27309458163484734,-0.44839420364556304,11.514650724145556,0.3449993133544922,-0.25720821024160045,-0.44599943161010813,-1.0703605906996358,0.17836172747941959,-0.7581800111548738,-0.1338188520653425,0.9158546757812509,16.55630979418296,-19.0456189756975,0.3121805795447639,4,0.4499998092651367,0.4524993896484375,0.20999979972839355,-0.1100001335144043,0.9200000762939453,0,0.09456612372605311,-1.2777972046498234,16.745000839233402,1.0240922878941079,16.704999923706055,1.032000732421875,16.739999771118164,0.09456612372605311 3818,2013-04-23,17.09000015258789,17.190000534057614,16.690000534057614,16.690000534057614,229418.0,0.026118249655262993,-1.5000023841880203,-1.702135430616782,50.17730892199016,43.46076039657408,0.04212094869091487,0.036457511515529006,-0.13784076706026838,-0.8484523976110268,11.325395185387993,0.5349998474121058,-0.19025827093699021,0.0055000305175774145,-0.6005384603891031,0.6115385214242579,-0.2975192149357646,0.30851927597091944,0.43922102280761877,74.17219714175279,34.06269221572043,0.3030192454533409,4,0.015000343322753906,0.017499923706054688,-0.22499966621398926,-0.4374995231628418,0.4650001525878871,1,0.06524281809028065,1.3389777907089515,16.655000686645508,-1.2777972046498234,16.745000839233402,1.0240922878941079,16.704999923706055,0.06524281809028065 3819,2013-04-24,17.309999465942386,17.309999465942386,17.004999160766598,17.030000686645508,182786.0,0.012872984867772663,1.1785831062670253,0.6999976158119379,57.773822297228065,44.467533927680186,-0.20316216206875026,-0.1938757923765344,-0.3247594037704893,-1.0315570727360672,10.718336743614396,0.30500030517578836,-0.12756795878958016,0.22574939727783416,-0.37989264791725574,0.8313914424729241,-0.07707162531971079,0.5285704198753791,0.17925288990312183,100.0,54.584926023151425,0.30282102259754506,4,-0.2899990081787145,-0.20249938964844105,-0.42124915122986195,-0.6574988365173375,0.23000144958496094,2,0.027729720646691325,-1.5000023841880203,17.09000015258789,1.3389777907089515,16.655000686645508,-1.2777972046498234,16.745000839233402,0.027729720646691325 3820,2013-04-25,17.385000228881836,17.440000534057614,17.21500015258789,17.21500015258789,128209.0,0.004332799841329615,-1.6470621234390184,0.6071457765667498,62.86765530859758,46.22656787405224,-0.3528980717323229,-0.2809164724925779,-0.37721514316896787,-1.0726846372804104,10.040690586640872,0.225000381469723,-0.07542203818552906,0.29925012588500977,-0.30935678072692596,0.9078570324969455,-0.005053327420956322,0.6035535791909759,0.06588206019567266,93.64158153421471,42.601068056691716,0.3043034533059672,4,-0.36999988555908203,-0.2775001525878906,-0.38124966621398926,-0.7324995994567871,0.06500053405761719,3,0.008628105640233308,1.1785831062670253,17.309999465942386,-1.5000023841880203,17.09000015258789,1.3389777907089515,16.655000686645508,0.008628105640233308 3821,2013-04-26,17.360000610351562,17.479999542236328,17.21500015258789,17.440000534057614,173809.0,-0.0014379993213196052,2.3125350181796507,-0.47058757531216705,60.795451261451234,47.93856775685037,-0.3603011305375432,-0.2589548845243179,-0.34142416567527434,-1.0132939542332906,10.11839718053916,0.2649993896484375,-0.08241807110795207,0.2677504539489739,-0.3500506839352866,0.8855515918332344,-0.04115011499315813,0.5766510228911059,-0.8299999237060547,86.74043163041645,31.06732697702879,0.3089005689421304,4,-0.35500049591064453,-0.2525005340576172,-0.2025001049041748,-0.7074999809265137,0.125,4,0.012384800980922206,-1.6470621234390184,17.385000228881836,1.1785831062670253,17.309999465942386,-1.5000023841880203,17.09000015258789,0.012384800980922206 3822,2013-04-29,17.149999618530273,17.420000076293945,17.065000534057614,17.165000915527347,153485.0,-0.012096830900804711,-2.8378439681213017,0.18751639129299794,54.47895570767847,48.79533412939979,-0.17146716282222485,-0.07608884314517539,-0.11769148786157757,-0.7698537361093543,10.092943561427512,0.3549995422363317,-0.12121116197655368,0.0724994659423821,-0.5235441883457312,0.6685431202304954,-0.22552236120167635,0.37052129308644055,-0.6009989547729475,58.22780531499075,0.5988050995127097,0.2980218271440569,4,-0.14499950408935547,-0.05000019073486328,0.04500102996826172,-0.4974989891052246,0.26000022888183594,0,0.03498544576184348,2.3125350181796507,17.360000610351562,-1.6470621234390184,17.385000228881836,1.1785831062670253,17.309999465942386,0.03498544576184348 3823,2013-04-30,17.014999389648438,17.329999923706055,16.870000839233402,17.254999160766598,162202.0,-0.00787173363758975,1.3589618189198391,15.998601398597373,43.4426357655653,49.207527565025046,-0.06352745642715263,0.023493058450775095,0.029271219547858607,-0.6019396566109627,10.032293674239911,0.4599990844726527,-0.13917508461510053,-0.03925075531005717,-0.6046779360162979,0.5261764253961836,-0.3219643456631758,0.24346283504306143,-0.44737874832153324,23.770304707408528,-27.952657738562444,0.28271359035311966,4,-0.009999275207519531,0.08250045776367188,0.16875123977661133,-0.36249876022338867,0.3900012969970703,1,0.03291221824149515,-2.8378439681213017,17.149999618530273,2.3125350181796507,17.360000610351562,-1.6470621234390184,17.385000228881836,0.03291221824149515 3824,2013-05-02,17.190000534057614,17.225000381469727,16.940000534057614,17.040000915527347,159707.0,0.0102851102372441,1.5909157902950655,-0.624999006588286,40.64518351954224,49.172118609054955,-0.18772436574650087,-0.1505640742776606,-0.1250396685373154,-0.7422759915194241,10.375143484453336,0.2849998474121129,-0.13714565925236855,0.130250358581538,-0.4383624723375803,0.6988631895006563,-0.15405605687802293,0.4145567740410989,-0.6041323147125226,52.45907790441263,5.98765308243501,0.28430641545955915,5,-0.162500381469723,-0.09250068664550426,-0.006249904632564807,-0.5374999046325648,0.2999992370605504,3,0.021233261185478636,1.3589618189198391,17.014999389648438,-2.8378439681213017,17.149999618530273,2.3125350181796507,17.360000610351562,0.021233261185478636 3825,2013-05-03,17.219999313354492,17.245000839233402,16.989999771118164,17.110000610351562,129121.0,0.0017451296314647813,2.187478393553135,0.7333265516320935,47.44522295535697,50.31275283222481,-0.15308672512841426,-0.16126558318102013,-0.13728036835679447,-0.7429116167414165,9.922513035648379,0.2550010681152379,-0.13806859236468938,0.14274921417236186,-0.4228101546782206,0.7083085830229443,-0.14003047025293114,0.42552889859765486,-0.6162484675515749,57.37692103247165,12.766686987328548,0.2827796844252919,5,-0.19249916076660156,-0.12249946594238281,-0.03624868392944336,-0.5674986839294434,0.41500091552734375,4,0.018583136755684126,1.5909157902950655,17.190000534057614,1.3589618189198391,17.014999389648438,-2.8378439681213017,17.149999618530273,0.018583136755684126 3826,2013-05-06,17.385000228881836,17.389999389648438,17.155000686645508,17.155000686645508,70158.0,0.009581935081691917,-1.0434710497072628,2.0909295833261083,55.205808677917986,52.53689382392533,-0.2433471404475256,-0.2857878063044694,-0.28481877745065987,-0.8799263843100178,8.78699055608122,0.2349987030029297,-0.0747672612096757,0.27275009155273366,-0.2770196551206183,0.8225198382260857,-0.0021347817839441063,0.5476349648894114,-0.7637244091502495,93.63638255224404,46.72960834075377,0.27488487333667605,5,-0.3000001907348633,-0.28750038146972656,-0.18374967575073242,-0.7324995994567871,0.2700004577636719,0,0.0037388860052836037,2.187478393553135,17.219999313354492,1.5909157902950655,17.190000534057614,1.3589618189198391,17.014999389648438,0.0037388860052836037 3827,2013-05-07,17.469999313354492,17.540000915527347,17.364999771118164,17.379999160766598,138672.0,0.004889219634949926,-1.9167117016880777,0.39130579005856286,57.64702503246974,53.366862280645286,-0.2241530863477621,-0.33437463133743606,-0.33682291714733026,-0.9368794573035153,7.624841646230693,0.17500114440918324,-0.006593041615779782,0.3237492561340325,-0.22621575694257956,0.8737142692106445,0.04876674959572469,0.5987317626723403,-0.8315490191728117,89.55200086542322,38.78548224876931,0.27498250653830686,5,-0.26499843597411754,-0.3724994659423828,-0.3074989318847656,-0.8174986839294434,0.08500099182128551,1,0.000858689043313321,-1.0434710497072628,17.385000228881836,2.187478393553135,17.219999313354492,1.5909157902950655,17.190000534057614,0.000858689043313321 3828,2013-05-08,17.59000015258789,17.649999618530273,17.485000610351562,17.489999771118164,137732.0,0.006868966453917658,-2.0000173397374765,1.1111134658584736,73.0978105942731,55.069527646983616,-0.2970032850097546,-0.4220652783510239,-0.4278793293088796,-1.0284904427237365,7.1840926034597175,0.18000030517578125,0.07904757364840265,0.4095001220703125,-0.16209853618350323,0.9810987803241282,0.12370079294340286,0.6952994511972221,-0.9154878335523833,91.54936009714064,34.0014159276171,0.28579932912690814,5,-0.3299999237060547,-0.49250030517578125,-0.42749977111816406,-0.9374995231628418,-0.1100006103515625,2,-0.010233104241860858,-1.9167117016880777,17.469999313354492,-1.0434710497072628,17.385000228881836,2.187478393553135,17.219999313354492,-0.010233104241860858 3829,2013-05-09,18.38999938964844,18.399999618530273,17.59000015258789,17.639999389648438,372959.0,0.04548034281528146,1.103893465972425,7.499971389879683,82.341622424257,57.23330177094578,-1.0367154251128028,-1.2005255860763278,-1.1921039487402645,-1.7963571831404757,8.311618262206077,0.8099994659423828,0.2080579006275869,1.1567493438720753,0.3706448464757024,1.9428538412684482,0.7636970951738888,1.5498015925702617,-1.656957832643247,99.29076383233752,35.20523559209724,0.3930522486981864,5,-0.7549991607666051,-0.9324998855590856,-1.2274990081787145,-1.7374987602233922,-0.6849994659423864,3,-0.05356164957555032,-2.0000173397374765,17.59000015258789,-1.9167117016880777,17.469999313354492,-1.0434710497072628,17.385000228881836,-0.05356164957555032 3830,2013-05-10,18.165000915527344,18.6299991607666,18.1299991607666,18.375,365706.0,-0.012234827710094764,-2.571395485075135,-0.27999877929687367,75.44803908767159,58.86136708497027,-0.7704603993814914,-0.9834176517214104,-0.9298227353521753,-1.5398890017902858,8.875341658211143,0.5,0.2562246190233779,0.9047508239746094,0.02990672464379074,1.779594923305428,0.4673287743091983,1.3421728736400205,-1.2986027136001432,68.47466262523858,-0.875795942809475,0.4374220496654098,5,-0.41500091552734375,-0.5925016403198242,-1.0262503623962402,-1.512500286102295,-0.49500083923339844,4,-0.037159433547410026,1.103893465972425,18.38999938964844,-2.0000173397374765,17.59000015258789,-1.9167117016880777,17.469999313354492,-0.037159433547410026 3831,2013-05-13,18.024999618530273,18.25,17.93000030517578,18.11000061035156,191082.0,-0.007707200106849332,-1.3272737361196845,0.4047683923705553,74.11969820910713,61.04367180735123,-0.5880485078194937,-0.8308852414841965,-0.7640353485749358,-1.372425388575671,9.27408914198648,0.31999969482421875,0.2619645198293128,0.7297495841979966,-0.20963119850294376,1.669130366898937,0.2600591928475282,1.199439975548465,-0.9822413207191332,52.173926154662674,-22.869226716523663,0.46969039135046936,5,-0.27499961853027344,-0.4525003433227539,-0.9624996185302734,-1.3724989891052246,-0.3449993133544922,0,-0.021636582407885685,-2.571395485075135,18.165000915527344,1.103893465972425,18.38999938964844,-2.0000173397374765,17.59000015258789,-0.021636582407885685 3832,2013-05-14,18.155000686645508,18.200000762939453,17.915000915527344,18.03499984741211,209359.0,0.007212264680526825,1.714271441676279,-1.411758106137162,71.00591315287139,64.10625818371857,-0.6263673745721157,-0.9310440077575173,-0.8736228184131747,-1.4742487380296652,10.26252762732878,0.2849998474121094,0.2511783617235537,0.8105006217956543,-0.20169288298876964,1.8226941265800782,0.30440386940344055,1.316597374187868,-0.9535183025388214,58.51536458723757,-15.95066143015164,0.5060967523922125,5,-0.37000083923339844,-0.5750007629394531,-1.1262507438659668,-1.502500057220459,-0.47000122070312145,1,-0.027540621376444863,-1.3272737361196845,18.024999618530273,-2.571395485075135,18.165000915527344,1.103893465972425,18.38999938964844,-0.027540621376444863 3833,2013-05-15,18.06999969482422,18.21500015258789,18.0,18.104999542236328,177216.0,-0.004681960264744767,-1.4571553133514987,-0.2916633553206707,65.83331545196538,66.90493950954335,-0.42016114178175457,-0.8149754517543961,-0.7603931962267865,-1.363353954336489,11.27052249504624,0.21500015258789062,0.2502503464733721,0.6792496681213365,-0.37808690362707154,1.7365862398697445,0.15058138224713247,1.2079179539955405,-0.7256656330515412,46.15384615384615,-24.046179780544612,0.5286682858742037,5,-0.26000022888183594,-0.48999977111816406,-0.9937496185302734,-1.41749906539917,-0.9099998474121094,2,-0.02850024340597812,1.714271441676279,18.155000686645508,-1.3272737361196845,18.024999618530273,-2.571395485075135,18.165000915527344,-0.02850024340597812 3834,2013-05-16,18.07999992370605,18.21500015258789,18.0,18.01499938964844,176620.0,0.0005534161068467824,-3.526351717630052,-1.8571662125338568,64.88220196795649,68.84238162205442,-0.32479402613151365,-0.7583183246584504,-0.736308515546181,-1.3503328035405104,11.667858076300494,0.21500015258789062,0.28936946401727326,0.6222498893737765,-0.4312777665190808,1.6757775452666337,0.09548606142734783,1.149013717320205,-0.6070993520339805,23.07684099609143,-42.3338649649087,0.5267638279464284,5,-0.18749999999999645,-0.49999999999999645,-1.0087499618530238,-1.4274992942810023,-1.1749992370605433,3,-0.03318586194699136,-1.4571553133514987,18.06999969482422,1.714271441676279,18.155000686645508,-1.3272737361196845,18.024999618530273,-0.03318586194699136 3835,2013-05-17,18.07999992370605,18.15999984741211,17.93000030517578,17.975000381469727,173460.0,0.0,-1.3589733557650925,1.6153643005957967,65.58437858917492,69.99555605663852,-0.21229951290311533,-0.6851532111990899,-0.7139324559874929,-1.325640660447931,11.723993470917152,0.22999954223632812,0.3809441014955439,0.553499889373775,-0.47228899051593487,1.579288769263485,0.04060544942892008,1.06639432931863,-0.49138949312452596,49.2535698831664,-12.903088964951472,0.5128944399448547,5,-0.08250045776366832,-0.49999999999999645,-1.0087499618530238,-1.4274992942810023,-1.5799999237060511,4,-0.02074115053000114,-3.526351717630052,18.07999992370605,-1.4571553133514987,18.06999969482422,1.714271441676279,18.155000686645508,-0.02074115053000114 3836,2013-05-20,18.209999084472656,18.21500015258789,18.100000381469727,18.100000381469727,79772.0,0.00719021909929074,-1.0909295833261083,1.0476112624886822,73.76678871979348,71.7866409107856,-0.2379932679948844,-0.737587439791838,-0.8360248953641118,-1.428983024207028,11.827606055954094,0.1350002288818395,0.4786776692625594,0.6102491378784194,-0.3894637041207183,1.609961979877557,0.11039271687885233,1.1101055588779865,-0.5172497808726249,98.33297305545312,34.2054638999076,0.49985642099956806,5,-0.15249919891357422,-0.6299991607666016,-1.0987491607666016,-1.5574984550476074,-1.3699989318847656,0,-0.02965398326895896,-1.3589733557650925,18.07999992370605,-3.526351717630052,18.07999992370605,-1.4571553133514987,18.06999969482422,-0.02965398326895896 3837,2013-05-21,18.229999542236328,18.229999542236328,18.045000076293945,18.190000534057614,193235.0,0.0010983228319174643,8.250202660817319,0.3636316346170842,78.72338506768142,72.4117047411643,-0.1551680281504666,-0.667780412746751,-0.8491739141132015,-1.420901900242022,11.650985770252465,0.1849994659423828,0.5630514054497411,0.5514996528625495,-0.3807195115147124,1.4837188172398115,0.08539007067392035,1.0176092350511787,-0.4435252529196383,100.0,29.496599077089257,0.4661095821886308,5,-0.11999988555908203,-0.6499996185302734,-1.1162495613098145,-1.5774989128112793,-1.2099990844726562,1,-0.030170008275989035,-1.0909295833261083,18.209999084472656,-1.3589733557650925,18.07999992370605,-3.526351717630052,18.07999992370605,-0.030170008275989035 3838,2013-05-22,18.20499992370605,18.34000015258789,18.09000015258789,18.18000030517578,111218.0,-0.0013713449894694474,-1.4390252979651839,0.6250059606121298,75.82695447406667,71.68785274669872,-0.037723514022545146,-0.5849557991601451,-0.8232749281255138,-1.3683995046919328,12.402235957844352,0.25,0.6224931284370463,0.4707500457763629,-0.4465243872477096,1.3880244788004354,0.01211282926432844,0.9293872622883974,-0.3341731472443712,67.07310265261034,-5.476794571886984,0.4586372165120361,5,0.06750011444092152,-0.6249999999999964,-1.0912499427795375,-1.5524992942810023,-0.879999160766598,2,-0.028563606698318922,8.250202660817319,18.229999542236328,-1.0909295833261083,18.209999084472656,-1.3589733557650925,18.07999992370605,-0.028563606698318922 3839,2013-05-23,17.790000915527344,17.959999084472656,17.610000610351562,17.924999237060547,193279.0,-0.022795880797467416,2.4146523009360057,-5.400015259022664,62.12769169459373,70.20781414746784,0.31649847891665317,-0.13929416322161003,-0.4099236895751339,-0.9268341717476289,12.970190944782587,0.5949993133544886,0.6647747781792361,0.031750965118408914,-0.8636423360062544,0.9271442662430722,-0.41594568544392274,0.47944761568074057,0.8399982452392578,24.657591513599666,-47.75391995382438,0.44769665056233166,5,0.1849994659423828,-0.21000099182128906,-0.6762509346008301,-1.137500286102295,-0.6200008392333984,3,-0.035413211674731326,-1.4390252979651839,18.20499992370605,8.250202660817319,18.229999542236328,-1.0909295833261083,18.209999084472656,-0.035413211674731326 3840,2013-05-24,17.53499984741211,17.799999237060547,17.375,17.795000076293945,205577.0,-0.01433395474941579,2.1481593986874543,1.9259515668710616,53.07376200202771,67.86937679112569,0.5282913898056982,0.13441206301600062,-0.15924511262951313,-0.6493539674772002,13.638612727750331,0.4249992370605469,0.6630437714997477,-0.23075008392333984,-1.1154282932960697,0.65392812544939,-0.6730891886097048,0.2115890207630251,1.0745993423461897,16.580292446900607,-50.950991968344745,0.4423391046863641,5,0.32250022888183594,0.04500007629394531,-0.43249988555908203,-0.8824992179870605,-0.1700000762939453,4,-0.03592809616474446,2.4146523009360057,17.790000915527344,-1.4390252979651839,18.20499992370605,8.250202660817319,18.229999542236328,-0.03592809616474446 3841,2013-05-27,17.575000762939453,17.645000457763672,17.40999984741211,17.485000610351562,78640.0,0.0022812042130269106,1.0434876353805582,-0.34615412830576237,52.19209490384025,65.77895254123334,0.4668383561121665,0.11736147353207826,-0.19690644082134412,-0.6724026268453045,14.231978134444523,0.2350006103515625,0.5477702706462892,-0.20149917602538991,-1.0705040839691549,0.667505731918375,-0.6360016299972742,0.23300327794649434,0.9852144592285157,20.725464384964166,-42.20191235027204,0.4345024539718832,5,0.2824993133544922,0.02749919891357422,-0.4687504768371582,-0.9225001335144043,-0.1900005340576172,0,-0.06116647034271061,2.1481593986874543,17.53499984741211,2.4146523009360057,17.790000915527344,-1.4390252979651839,18.20499992370605,-0.06116647034271061 3842,2013-05-28,17.75,17.770000457763672,17.569999694824222,17.614999771118164,120271.0,0.00995728190405365,1.2857080576778048,1.5,53.26530199158274,64.38250660119083,0.2551834758294369,-0.010943568729388176,-0.37070815130722323,-0.8308565835758834,14.837008804651159,0.20000076293944957,0.46352843594174686,-0.05649995803833008,-0.8743604325649734,0.7613605164883133,-0.46543019530165,0.3524302792249898,0.7628066132812492,38.860097482300205,-19.602155013151844,0.40893023726332167,5,0.10750007629394531,-0.14750003814697266,-0.6437497138977051,-1.0974993705749512,-0.495000839233402,1,-0.05126759703730188,1.0434876353805582,17.575000762939453,2.1481593986874543,17.53499984741211,2.4146523009360057,17.790000915527344,-0.05126759703730188 3843,2013-05-29,17.575000762939453,17.719999313354492,17.514999389648438,17.649999618530273,207642.0,-0.009859111947073118,-1.102546044973933,-0.5555461365659305,27.671279835623153,60.24795969759823,0.3940182353059214,0.21940993536553677,-0.1963589796530698,-0.6410399053104996,14.938463597340712,0.2350006103515625,0.3840307458616614,-0.259499263763427,-0.9977323592701737,0.4787338317433196,-0.6286158115167986,0.10961728398994453,0.8922935858105454,34.188218109733036,-18.320108461948905,0.3691165477533729,5,0.2824993133544922,0.08499908447265625,-0.4687504768371582,-0.9225001335144043,0.04500007629394531,2,-0.03157896336176069,1.2857080576778048,17.75,1.0434876353805582,17.575000762939453,2.1481593986874543,17.53499984741211,-0.03157896336176069 3844,2013-05-30,17.555000305175778,17.614999771118164,17.360000610351562,17.5,191924.0,-0.0011380060822444582,1.9142888283378747,-0.7333485923551827,31.1728525881028,56.424456808590215,0.37069879727071964,0.28264887178739784,-0.17660968561250812,-0.6080240968870072,15.201281534496736,0.25499916076660156,0.30839201830115215,-0.29774971008301065,-0.9851969708122894,0.3896975506462681,-0.64147334044765,0.04597392028162872,0.8686022696242226,44.31825078244806,-5.915547078487876,0.34372363036463865,5,0.29500007629394887,0.1949996948242223,-0.4487500190734828,-0.9024996757507289,0.06500053405762074,3,-0.01310165412919495,-1.102546044973933,17.575000762939453,1.2857080576778048,17.75,1.0434876353805582,17.575000762939453,-0.01310165412919495 3845,2013-05-31,17.540000915527347,17.690000534057614,17.40999984741211,17.540000915527347,151720.0,-0.0008544226367235286,-1.1538337392528262,0.0,33.77931669752027,51.98140436167097,0.3364223398567283,0.3402984654061889,-0.16139615917794714,-0.5797249454020594,15.461913078250516,0.28000068664550426,0.25295941610669104,-0.32874917984008434,-0.967348180070509,0.30984982039034037,-0.6480486799552985,-0.009449679724870208,0.8197855414057464,43.90252979651926,-5.8344544958555815,0.31929950011521235,5,0.30999946594237926,0.2099990844726527,-0.4762506484985387,-0.8875002861022985,0.34499931335448863,4,-0.021094687566741044,1.9142888283378747,17.555000305175778,-1.102546044973933,17.575000762939453,1.2857080576778048,17.75,-0.021094687566741044 3846,2013-06-03,17.450000762939453,17.649999618530273,17.209999084472653,17.5,141317.0,-0.0051311372799428545,1.5142997275204562,-100.0,25.773197227724324,46.09805015723129,0.34339072079633226,0.4589485071091701,-0.08060513126800117,-0.47777137606137643,16.409234979090893,0.44000053405762074,0.19424915728260217,-0.42199935913085795,-1.050818982052764,0.20682026379104812,-0.7364091705918092,-0.1075895476699067,0.849798543198748,42.85733748407745,-5.530919355278876,0.31440981146095237,6,0.3249988555908203,0.2999992370605469,-0.3887505531311035,-0.7975001335144043,0.5900001525878906,0,-0.004871116796843711,-1.1538337392528262,17.540000915527347,1.9142888283378747,17.555000305175778,-1.102546044973933,17.575000762939453,-0.004871116796843711 3847,2013-06-04,17.485000610351562,17.65999984741211,17.440000534057614,17.504999160766598,110637.0,0.0020057218270410626,-3.000034679474759,0.3999771114670839,29.18150915528139,40.915222899588485,0.2141158875363054,0.44810470421970194,-0.11782727886957645,-0.5008921339496766,17.296472766259555,0.21999931335449574,0.12997400018082317,-0.3877495765686021,-1.0145828510073507,0.2390836978701465,-0.7011662137879782,-0.07433293934922602,0.7276146780533956,53.92184361992201,5.034037575372828,0.3134166372193744,6,0.09999847412109375,0.2649993896484375,-0.42875051498413086,-0.6375002861022949,0.6649990081787109,1,-0.005719209492650701,1.5142997275204562,17.450000762939453,-1.1538337392528262,17.540000915527347,1.9142888283378747,17.555000305175778,-0.005719209492650701 3848,2013-06-05,17.40999984741211,17.600000381469727,17.260000228881836,17.260000228881836,203129.0,-0.004289434390700064,-3.5333468967358823,-7.50052455889499,27.210871113775525,37.03557616838647,0.183816846470247,0.5364320174290427,-0.04403189250446715,-0.4134496103485006,18.077252263136746,0.3400001525878906,0.02661238091232576,-0.45375032424926687,-1.1024640427218309,0.19496339422329712,-0.7781071834855489,-0.12939346501298488,0.7224061446782635,41.666699780258945,-10.052853094377248,0.3243568592362814,6,0.09499931335449219,0.3400001525878906,-0.3575000762939453,-0.4874992370605469,1.0650005340576172,2,-0.008902968868695904,-3.000034679474759,17.485000610351562,1.5142997275204562,17.450000762939453,-1.1538337392528262,17.540000915527347,-0.008902968868695904 3849,2013-06-06,17.405000686645508,17.479999542236328,17.290000915527347,17.354999542236328,175448.0,-0.0002871430678010878,-1.1111146432696923,0.3333418104599265,27.118646259524,34.15167441921938,0.14355707562757658,0.4889211581796431,-0.03693608429282946,-0.39455422410662067,17.166907239131536,0.18999862670898082,-0.096585233334185,-0.40949954986572124,-1.0392767533881226,0.22027765365668017,-0.7243881516269219,-0.09461094810452053,0.6536127528354463,40.62521109914681,-10.935090707063281,0.31488860176120087,6,0.08499908447265625,0.37999916076660156,-0.35375070571899414,-0.4825000762939453,1.0999984741210938,3,0.012352780471468483,-3.5333468967358823,17.40999984741211,-3.000034679474759,17.485000610351562,1.5142997275204562,17.450000762939453,0.012352780471468483 3850,2013-06-07,17.489999771118164,17.610000610351562,17.225000381469727,17.389999389648438,182715.0,0.004883601328316667,1.264693507761179,1.9999618539004387,24.825170627865205,31.110905055222158,0.057556082329995206,0.36971532754802894,-0.12009708107387596,-0.4651015931471463,15.637157425076618,0.38500022888183594,-0.21264646892078787,-0.290750408172606,-0.9137499938217459,0.33224917747653393,-0.602250200997176,0.020749384651963965,0.5007245199621266,62.22226931717064,15.893559427097586,0.3114997928245699,6,0.0,0.31999969482421875,-0.42749977111816406,-0.5674991607666016,1.125,4,0.007432879920896918,-1.1111146432696923,17.405000686645508,-3.5333468967358823,17.40999984741211,-3.000034679474759,17.485000610351562,0.007432879920896918 3851,2013-06-10,17.635000228881836,17.760000228881836,17.5,17.5,135813.0,0.008290477968051047,-2.8518487121886436,1.3499971389879646,30.868169568987824,28.622334786044938,-0.08720941583406727,0.20448295457443777,-0.2575068956343678,-0.5953789711318436,14.48918548019952,0.2700004577636719,-0.27301928913465545,-0.12624998092651296,-0.7414248522469151,0.4889248903938892,-0.43383741658671227,0.18133745473368634,0.29326604566984216,76.63550735488103,35.56346321021289,0.30758743566020097,6,-0.15000057220458984,0.25749969482421875,-0.5725002288818359,-0.7124996185302734,0.9850006103515625,0,0.014176353657799234,1.264693507761179,17.489999771118164,-1.1111146432696923,17.405000686645508,-3.5333468967358823,17.40999984741211,0.014176353657799234 3852,2013-06-11,17.655000686645508,17.684999465942386,17.450000762939453,17.584999084472653,152550.0,0.0011341342503028429,2.6153880012323056,0.518529507339774,32.25808039416924,29.131979292550067,-0.13645206279687727,0.15294467726429772,-0.27645895846416835,-0.6004703981599775,13.381470140482293,0.23499870300293324,-0.28990077985849183,-0.08124952316284251,-0.6690805236002149,0.5065814772745298,-0.3751650233815269,0.2126659770558419,0.2158042126998474,80.37391174142763,40.83144351573873,0.29391550021868557,6,-0.17000102996826172,0.2649984359741211,-0.5637507438659668,-0.7325000762939453,0.8400001525878906,1,0.02180686569856971,-2.8518487121886436,17.635000228881836,1.264693507761179,17.489999771118164,-1.1111146432696923,17.405000686645508,0.02180686569856971 3853,2013-06-12,17.555000305175778,17.725000381469727,17.495000839233402,17.59000015258789,175736.0,-0.005664139200253437,-1.9677594014570698,-0.49998637639303917,40.48580995094939,30.166752332866352,-0.0442393407430508,0.2238618672859083,-0.177678901917119,-0.4888652155126856,12.134331442125317,0.22999954223632457,-0.31004735476454215,-0.15549993515015004,-0.7266560470423755,0.41565617674207544,-0.441077991096261,0.13007812079596093,0.2629401289797606,61.68224632255882,19.42014794992574,0.28557805594611274,6,-0.0700006484985316,0.3649988174438512,-0.40374994277953746,-0.6324996948242152,1.2749996185302734,2,0.03389343793853827,2.6153880012323056,17.655000686645508,-2.8518487121886436,17.635000228881836,1.264693507761179,17.489999771118164,0.03389343793853827 3854,2013-06-13,17.479999542236328,17.5,17.200000762939453,17.370000839233402,223136.0,-0.004272330483374387,3.0,-3.1428337874655194,47.393351219618026,31.67942283532166,0.021237048814857218,0.26520452696662744,-0.09189998363297747,-0.4044940037316671,11.130898174807497,0.3549995422363246,-0.3506212861764695,-0.20050067901611257,-0.7526528753561514,0.3516515173239263,-0.476576777186132,0.07557541915390686,0.2893055839445786,49.999829700852516,4.303713211896778,0.2760760981700199,6,9.5367431640625e-07,0.4350004196166992,-0.30124950408935547,-0.5574989318847656,1.4950008392333984,3,0.056922246298074075,-1.9677594014570698,17.555000305175778,2.6153880012323056,17.655000686645508,-2.8518487121886436,17.635000228881836,0.056922246298074075 3855,2013-06-14,17.704999923706055,17.8700008392334,17.504999160766598,17.545000076293945,158842.0,0.01287187570720838,-2.0416593817054154,1.4545612179432073,55.241902611376105,34.95372343350519,-0.19880313800479854,0.011246215293972739,-0.296515529536336,-0.6194389623813734,9.90773806532784,0.3900012969970703,-0.3132027619939173,0.0432497024536147,-0.4762867712763068,0.5627861761835362,-0.21651853441134605,0.30301793931857546,-0.5049991607666016,75.37300048680086,25.42282229427778,0.2597682368649599,6,-0.1699991226196289,0.21000003814697266,-0.15875005722045898,-0.4549999237060547,1.210000991821289,4,0.04518493309844018,3.0,17.479999542236328,-1.9677594014570698,17.555000305175778,2.6153880012323056,17.655000686645508,0.04518493309844018 3856,2013-06-17,17.670000076293945,17.8700008392334,17.625,17.795000076293945,142495.0,-0.001976834089970625,-1.2790759567786236,-0.7812507450587702,46.36364109259828,36.862849204318174,-0.14451149371360827,0.003917258192302597,-0.23515319701699866,-0.5745649827143922,8.491138001723439,0.24500083923339844,-0.2864494608410766,0.035249805450440874,-0.41595268111393935,0.4864522920148211,-0.190351437831751,0.26085104873263276,-0.4699993133544922,70.14914325894675,18.019695103544073,0.2256012432821902,6,-0.13499927520751953,0.10000038146972656,-0.008750438690185547,-0.30500030517578125,1.2049999237060547,0,0.05348045788024813,-2.0416593817054154,17.704999923706055,3.0,17.479999542236328,-1.9677594014570698,17.555000305175778,0.05348045788024813 3857,2013-06-18,17.68000030517578,17.739999771118164,17.59000015258789,17.639999389648438,123242.0,0.0005659439071112882,-1.1428610354223434,-0.32000732421875,55.61494053568879,40.0188569178641,-0.13850768693875537,-0.05206986985046669,-0.22151622837064622,-0.5748520346410331,7.235697592271967,0.14999961853027344,-0.26491717327849074,0.07274999618530131,-0.28254777690205657,0.4280477692726592,-0.10489889035837763,0.25039888272898025,-0.4665995407104475,71.64171456388621,16.53053830108366,0.1776488865436789,6,-0.14499950408935547,0.09000015258789062,-0.018750667572021484,-0.3150005340576172,1.2999992370605469,1,0.05316745010363122,-1.2790759567786236,17.670000076293945,-2.0416593817054154,17.704999923706055,3.0,17.479999542236328,0.05316745010363122 3858,2013-06-19,17.684999465942386,17.7450008392334,17.514999389648438,17.68000030517578,113048.0,0.0002827579570312544,2.6799670415185317,0.12497615868786299,57.06517119489202,43.34624857734943,-0.11219429646041945,-0.10332093217334304,-0.20604010666342631,-0.5707288613963044,5.727273289765379,0.23000144958496094,-0.22100292401208677,0.10374917984009002,-0.11860365339402179,0.32610201307420184,-0.007427236776965884,0.21492559645714593,-0.45846669998169176,72.38785787692247,15.25416357713602,0.1111764166170564,6,-0.14999866485596058,0.08500099182128551,-0.002499580383304334,-0.2600002288818395,1.2749996185302699,2,0.04580160575355996,-1.1428610354223434,17.68000030517578,-1.2790759567786236,17.670000076293945,-2.0416593817054154,17.704999923706055,0.04580160575355996 3859,2013-06-20,17.15999984741211,17.5,17.010000228881836,17.454999923706055,172464.0,-0.02968615405057362,1.545451843191265,-59.00991987786726,36.7132522021202,44.667146530044434,0.41839598025472213,0.3921672094052866,0.31989415445234215,-0.0406049870276064,6.2466872170415275,0.6749992370605504,-0.19822706626065667,-0.3897503852844224,-0.6607616517600334,-0.11873911880881138,-0.5252560185222279,-0.2542447520466169,0.7100009918212891,17.441803729529283,-39.65677594618652,0.13550563323780537,6,0.2800006866455078,0.5150003433227539,0.5349998474121094,0.3599996566772461,1.6700000762939418,3,0.09731935263075164,2.6799670415185317,17.684999465942386,-1.1428610354223434,17.68000030517578,-1.2790759567786236,17.670000076293945,0.09731935263075164 3860,2013-06-21,16.905000686645508,17.375,16.905000686645508,17.145000457763672,223055.0,-0.014860091085901583,-2.9166646798432794,0.8135583357579285,32.915350754987585,44.894611106266616,0.6500455826720213,0.6298406861812325,0.5635350889492727,0.21968436531804514,6.987542631651328,0.4699993133544922,-0.1702683135786387,-0.613249588012696,-1.0091531414679977,-0.21734603455739432,-0.8112013647403487,-0.4152978112850434,0.9478001403808598,0.0,-56.466902748768064,0.19795177672765094,6,0.4825000762939453,0.7174997329711914,0.8312492370605469,0.6149988174438477,1.9099998474121058,4,0.12244895656582044,1.545451843191265,17.15999984741211,2.6799670415185317,17.684999465942386,-1.1428610354223434,17.68000030517578,0.12244895656582044 3861,2013-06-24,16.5,16.899999618530273,16.305000305175778,16.899999618530273,192174.0,-0.023957448695370198,1.9749994039530017,1.6666666666666667,24.936373184136386,44.08108808292964,0.9801929773096489,1.0015243349066054,0.9619085756751602,0.6279932112058333,8.164492289139982,0.6000003814697301,-0.15158685913592507,-0.9645002365112312,-1.566312391884857,-0.3626880811376054,-1.2654063141980458,-0.6635941588244165,1.3148888214111345,13.541640451670798,-41.46069813868942,0.3009060776868136,6,0.5875005722045898,0.8225002288818359,1.2887496948242188,1.0199995040893555,2.3099994659423864,0,0.14636369185014209,-2.9166646798432794,16.905000686645508,1.545451843191265,17.15999984741211,2.6799670415185317,17.684999465942386,0.14636369185014209 3862,2013-06-25,16.84000015258789,16.915000915527347,16.569999694824222,16.59000015258789,168015.0,0.020606069853811526,-1.3793112520060566,-0.6250005960470162,37.2197351607391,43.718190884017375,0.5726472739988289,0.6217301649056068,0.6240923160465854,0.29546745597903623,9.566475633324734,0.4150009155273473,-0.1290960023986365,-0.5790000915527358,-1.2258434611793412,0.06784327807386958,-0.9024217763660367,-0.2555784067394349,0.8842953578491226,37.1527534024307,-18.729423055285217,0.32342168481330213,6,0.24750041961669922,0.4825000762939453,0.9787497520446777,0.7274990081787109,2.100000381469723,1,0.1208432202477967,1.9749994039530017,16.5,-2.9166646798432794,16.905000686645508,1.545451843191265,17.15999984741211,0.1208432202477967 3863,2013-06-26,17.020000457763672,17.174999237060547,16.850000381469727,16.895000457763672,200210.0,0.010688854129738301,-2.0232430226575113,0.5,41.99583952263164,43.11846736213001,0.3450635420071748,0.4195281588746482,0.44921848597433467,0.11927399028127894,10.756822150925588,0.33499908447265625,-0.1222546316261024,-0.3712497711181655,-1.0372501723616239,0.2947506301252929,-0.7042499717398947,-0.03824957049643629,0.6191373403576677,59.83266403202443,1.9371158221687779,0.33300020062172925,6,0.06750011444091797,0.30249977111816406,0.8249993324279785,0.5524988174438477,2.1800003051757812,2,0.11515858000923873,-1.3793112520060566,16.84000015258789,1.9749994039530017,16.5,-2.9166646798432794,16.905000686645508,0.11515858000923873 3864,2013-06-27,17.325000762939453,17.379999160766598,16.930000305175778,17.049999237060547,136887.0,0.017920111455499654,1.337666584097145,2.20001220703125,46.85716403258986,42.18682974226488,0.017617105253329157,0.10162367708650422,0.16605086308828731,-0.1748381078745993,11.342163971880211,0.4499988555908203,-0.11422005674025115,-0.054749488830566406,-0.71677563769369,0.6072766600325572,-0.38576256326213,0.2762635856009972,0.23408878560515234,94.88386452310057,35.98505979696874,0.33101307443156225,6,-0.23750019073486328,-0.19250106811523438,0.6012492179870605,0.2474985122680664,1.9799995422363281,3,0.09437219333523417,-2.0232430226575113,17.020000457763672,-1.3793112520060566,16.84000015258789,1.9749994039530017,16.5,0.09437219333523417 3865,2013-06-28,17.170000076293945,17.364999771118164,17.010000228881836,17.364999771118164,160621.0,-0.008946648185844563,2.6410266442349073,-0.7090858648911084,41.17647484618171,41.610477937107476,0.09917674111478547,0.23977705620467304,0.34266157543510545,-0.009660174068855554,12.196272241341523,0.3549995422363281,-0.12384224099614016,-0.191250133514405,-0.8550974975933201,0.4725972305645101,-0.5231738155538608,0.14067354852505076,0.3138441176485287,80.46518064828663,22.826385064144333,0.3319236820394572,6,-0.14499950408935547,-0.08249950408935547,0.6075000762939453,0.4024991989135742,2.2749996185302734,4,0.09668024694443722,1.337666584097145,17.325000762939453,-2.0232430226575113,17.020000457763672,-1.3793112520060566,16.84000015258789,0.09668024694443722 3866,2013-07-01,17.364999771118164,17.375,17.069999694824222,17.180000305175778,89928.0,0.011357000230503678,1.9756138408432928,-0.9487166947063839,44.83984388257256,40.413244975650116,-0.16051715799721578,0.04014083119863443,0.17069382536115896,-0.19276636117163903,12.522206593588056,0.3050003051757777,-0.1361132830277043,0.007999610900878196,-0.6545424510603759,0.6705416728621323,-0.32327142007974885,0.33927064188150524,0.048113789498309245,98.14822227925998,41.593065401202004,0.3312710309806278,7,-0.3399991989135742,-0.2774991989135742,0.35375022888183594,0.20749950408935547,2.239999771118164,0,0.08350134074583293,2.6410266442349073,17.170000076293945,1.337666584097145,17.325000762939453,-2.0232430226575113,17.020000457763672,0.08350134074583293 3867,2013-07-02,17.385000228881836,17.420000076293945,17.194999694824222,17.375,68760.0,0.0011517683862534156,4.625014901175316,0.0540554473003196,46.886447142367146,39.28227563648068,-0.2534131119742291,0.012927255991840525,0.17733400603976435,-0.19800170058561406,12.8470480908833,0.225000381469723,-0.17912352253802766,0.03300008773803853,-0.6269790679405141,0.6929792434165911,-0.29698949010123954,0.3629896655773166,-1.0799999237060582,93.859672605105,36.3852563809806,0.3299895778392764,7,-0.4825000762939453,-0.2974996566772461,0.3449997901916504,0.1874990463256836,2.030000686645508,1,0.0819671681506906,1.9756138408432928,17.364999771118164,2.6410266442349073,17.170000076293945,1.337666584097145,17.325000762939453,0.0819671681506906 3868,2013-07-03,17.254999160766598,17.280000686645508,17.100000381469727,17.239999771118164,69306.0,-0.007477772010567207,4.538262910798122,1.4999046347507414,45.96049838954125,40.309747435083025,-0.21324731468097724,0.13778497163926318,0.3189908826203869,-0.05248434211412345,12.781596618380759,0.2849998474121094,-0.2140192598813293,-0.089250946044924,-0.7500022364301451,0.5715003443402971,-0.41962659123753454,0.24112469914768653,-0.9276988601684586,66.3263280407623,7.5798205518087585,0.33037564519261015,7,-0.39249897003173473,-0.16749858856200817,0.4750008583068883,0.3175001144409215,2.2900009155273473,2,0.09765293858270785,4.625014901175316,17.385000228881836,1.9756138408432928,17.364999771118164,2.6410266442349073,17.170000076293945,0.09765293858270785 3869,2013-07-04,17.6200008392334,17.655000686645508,17.315000534057614,17.315000534057614,214688.0,0.02115338720483506,-1.2295069665057121,20.33418107833669,48.547025712989004,42.04660020819429,-0.5656164363088791,-0.22164754968349598,-0.036965638972205284,-0.3967358248401496,12.298101921450014,0.4000015258789098,-0.2565627779101476,0.26500072479247905,-0.406815329604715,0.9368167791896731,-0.07090730240611975,0.6009087519910778,-1.270846543121344,94.57367091901611,36.3634412845182,0.3359080271985978,7,-0.6400003433227539,-0.5325002670288086,0.1387491226196289,-0.047501564025878906,1.8999996185302734,3,0.08967082000291193,4.538262910798122,17.254999160766598,4.625014901175316,17.385000228881836,1.9756138408432928,17.364999771118164,0.08967082000291193 3870,2013-07-05,17.6200008392334,17.850000381469727,17.530000686645508,17.6299991607666,157036.0,0.0,-2.368442186841207,-0.032781349275833226,49.13496225565835,44.73533232725229,-0.5068258625813584,-0.22283362445952548,-0.03015185923550945,-0.381762649784811,12.205708878715466,0.31999969482421875,-0.3054177772916269,0.25850067138672017,-0.4212833988102851,0.9382847415837254,-0.08139136371178068,0.598392706485221,-1.2186126875000056,70.51290515839524,13.242272482729774,0.3398920350985026,7,-0.4100008010864258,-0.5325002670288086,0.17999935150146484,-0.047501564025878906,1.9200000762939453,4,0.09562993108323226,-1.2295069665057121,17.6200008392334,4.538262910798122,17.254999160766598,4.625014901175316,17.385000228881836,0.09562993108323226 3871,2013-07-08,17.885000228881836,18.0,17.635000228881836,17.69499969482422,148687.0,0.015039692226255674,-1.354841289862117,-19.003243037008776,53.25913783054872,46.51748817945336,-0.6198904453408574,-0.4934423749123802,-0.2843117319794075,-0.6360037231969464,12.761844853165824,0.37999916076660156,-0.27801451391777476,0.5110000610351548,-0.19850389399439194,1.2205040160647016,0.15624808352038144,0.8657520385499282,-1.3966953433642644,87.22224223761759,30.45709136388099,0.3547519775147735,7,-0.46000003814697266,-0.7325000762939453,-0.08500003814697266,-0.3125009536743164,1.5049991607666051,0,0.08722389969127287,-2.368442186841207,17.6200008392334,-1.2295069665057121,17.6200008392334,4.538262910798122,17.254999160766598,0.08722389969127287 3872,2013-07-09,18.040000915527344,18.09499931335449,17.885000228881836,17.889999389648438,226776.0,0.008666518572093995,-1.6249910592947128,0.7894794960598304,55.38696555951811,48.005391072440744,-0.6557267879509681,-0.651524949512762,-0.4196782974369633,-0.7766808102644234,13.275017312909391,0.2099990844726527,-0.21300045478906426,0.646750736236573,-0.11390200159992148,1.4074034740730674,0.26642436731832575,1.0270771051548202,-1.430760420851179,94.47251689778551,38.044247561030346,0.3803263689182472,7,-0.5275011062622106,-0.8400011062622106,-0.27750110626220703,-0.4675016403198242,1.3149986267089844,1,0.0867515824437659,-1.354841289862117,17.885000228881836,-2.368442186841207,17.6200008392334,-1.2295069665057121,17.6200008392334,0.0867515824437659 3873,2013-07-10,18.149999618530273,18.190000534057614,17.93000030517578,18.0,136735.0,0.006097488770538284,1.2608573063431772,0.999987284471797,67.18747826916234,50.26431487650435,-0.6577476305228771,-0.7532834892989726,-0.5040077449394289,-0.8718103885258088,14.040029339235133,0.2600002288818324,-0.07806953412132955,0.7269994735717766,-0.10361478136782054,1.5576137285113738,0.31169234610197805,1.1423066010415752,-1.3921832419862774,95.42846679687541,32.661330072526425,0.41530712746979825,7,-0.5499992370605469,-0.9024991989135778,-0.4825000762939453,-0.5775003433227539,0.7650012969970703,2,0.06969704262172893,-1.6249910592947128,18.040000915527344,-1.354841289862117,17.885000228881836,-2.368442186841207,17.6200008392334,0.06969704262172893 3874,2013-07-11,18.475000381469727,18.48500061035156,18.25,18.2549991607666,189124.0,0.01790637849973531,-1.0434876353805274,1.466678534643897,76.61012302702865,54.201386896598464,-0.8967709706574922,-1.0539561124356176,-0.8046751437618411,-1.1767077669245367,14.19119879177472,0.3350009918212855,0.025316582937065846,1.0022501945495605,0.0473653103062226,1.9571350787928985,0.5248077524278933,1.4796926366712277,-1.5453219060240961,98.95285553081254,27.0792809670246,0.4774424421216685,7,-0.6975002288818359,-1.0799999237060582,-0.8475008010864258,-0.902501106262207,0.5049991607666016,3,0.05791608512752289,1.2608573063431772,18.149999618530273,-1.6249910592947128,18.040000915527344,-1.354841289862117,17.885000228881836,0.05791608512752289 3875,2013-07-12,18.5049991607666,18.55500030517578,18.40999984741211,18.479999542236328,242649.0,0.0016237498607558631,1.3199719242565269,0.11363399916770703,88.93198216649385,59.10051337258971,-0.8018036055753655,-1.0761212516736798,-0.810457367529871,-1.1880608451606207,15.59884165687061,0.14500045776367188,0.1145634747112183,0.9922490119934082,-0.06512335084492094,2.0496213748317373,0.46356283057424363,1.5209351934125728,-1.357575586434141,94.56509344970924,14.680360533683839,0.5286861814191637,7,-0.6774988174438477,-1.0749988555908203,-0.8674993515014648,-0.932499885559082,0.40000152587890625,4,0.05485011310613985,-1.0434876353805274,18.475000381469727,1.2608573063431772,18.149999618530273,-1.6249910592947128,18.040000915527344,0.05485011310613985 3876,2013-07-15,18.614999771118164,18.645000457763672,18.46500015258789,18.5,187069.0,0.005944372620387828,1.0571328922845526,4.600061036087586,87.84642325839769,63.651621829926434,-0.7999703747336504,-1.1717722439475864,-0.8997831992302778,-1.2798641821082555,17.149622940003066,0.18000030517578125,0.17826805290618353,1.0549996376037605,-0.11085202391297955,2.2208512991205005,0.47207380684539046,1.6379254683621305,-1.2423639198507708,96.05254241967178,10.317913650245359,0.5829258307583705,7,-0.7424993515014648,-1.1399993896484375,-0.9650001525878906,-1.0425004959106445,0.2049999237060547,0,0.04969117140921764,1.3199719242565269,18.5049991607666,-1.0434876353805274,18.475000381469727,1.2608573063431772,18.149999618530273,0.04969117140921764 3877,2013-07-16,18.6200008392334,18.65999984741211,18.549999237060547,18.549999237060547,152989.0,0.00026865797350117404,-2.142802648429198,0.608710795614748,86.86630213227119,68.1967111346742,-0.6832104654068125,-1.162333491888937,-0.8863653004760117,-1.259428599573539,18.710804375366262,0.1100006103515625,0.28089843281538407,1.0130006790161126,-0.24534153565958405,2.271342893691809,0.38382957167826603,1.642171786353959,-1.0183393587966734,94.52068037519923,5.282030248441316,0.6291711073378478,7,-0.6325006484985352,-1.1375007629394531,-0.931251049041748,-1.047501564025879,0.0849990844726527,1,0.04135330374382229,1.0571328922845526,18.614999771118164,1.3199719242565269,18.5049991607666,-1.0434876353805274,18.475000381469727,0.04135330374382229 3878,2013-07-17,18.4950008392334,18.63500022888184,18.43000030517578,18.6200008392334,158392.0,-0.0067132112978544045,1.6451811380192196,-1.785673414893327,79.39693387071256,71.62447870775459,-0.4065742276760922,-1.0261500464538997,-0.7478876629182842,-1.1124943467088961,19.96492661262766,0.20499992370605824,0.36431773548864044,0.8475006103515632,-0.4720627597682032,2.1670639804713296,0.18771892529168,1.5072822954114464,-0.6816716854015965,59.75632449129598,-27.579857496868918,0.6597816850598834,7,-0.40000057220458984,-1.0125007629394531,-0.7925014495849609,-0.9225015640258789,0.41499900817871094,2,0.046498981561472474,-2.142802648429198,18.6200008392334,1.0571328922845526,18.614999771118164,1.3199719242565269,18.5049991607666,0.046498981561472474 3879,2013-07-18,18.82999992370605,18.86000061035156,18.40999984741211,18.420000076293945,194243.0,0.018112953191222303,-1.0930253189261914,-3.2799987792968466,88.24880944637704,75.97046172894557,-0.6167418772169064,-1.2960723220597679,-1.0910288237964743,-1.4249053927358766,20.102803556777378,0.4500007629394496,0.4559007232461525,1.0989996910095172,-0.2996560139973212,2.4976553960163557,0.399671838506098,1.7983275435129364,-0.8473366311581891,93.33319204848891,4.91604739080465,0.6993278525034189,7,-0.5824995040893519,-1.2474994659423828,-1.1275005340576136,-1.2575006484985316,0.9300003051757884,3,0.004514125977997496,1.6451811380192196,18.4950008392334,-2.142802648429198,18.6200008392334,1.0571328922845526,18.614999771118164,0.004514125977997496 3880,2013-07-19,18.975000381469727,19.030000686645508,18.76000022888184,18.780000686645508,393860.0,0.007700502302239842,-1.297870268164444,0.47560918877176417,87.9716633138159,79.82740900486414,-0.613878430704716,-1.3471091895947644,-1.23540082889933,-1.5445687494765359,20.132987822907637,0.2700004577636683,0.5753714842481372,1.1405001640319838,-0.306321808335575,2.5873221363995427,0.41708917784820443,1.8639111502157633,-0.8168696253611252,91.12899504397663,3.7798946528778856,0.7234109861837795,7,-0.5174999237060547,-1.307499885559082,-1.2775001525878906,-1.402501106262207,0.25,4,0.00026346037766011854,-1.0930253189261914,18.82999992370605,1.6451811380192196,18.4950008392334,-2.142802648429198,18.6200008392334,0.00026346037766011854 3881,2013-07-22,18.915000915527344,19.0,18.729999542236328,19.0,194870.0,-0.003162027127070588,5.353020375190737,-0.4358934230603701,85.4166537891303,83.16404103037661,-0.4385238884193825,-1.156185514010076,-1.1709438012336513,-1.464593007084929,18.99011661645213,0.2700004577636719,0.6685834224906344,0.9597506523132324,-0.41965616915804915,2.339157473784514,0.2700472415775934,1.6494540630488714,-0.5824961733113625,81.4516749267056,-4.864285039476954,0.6897034107356401,7,-0.4350004196166992,-1.2475004196166992,-1.1900005340576172,-1.3425016403198242,0.0999984741210973,0,-0.0005286930160086634,-1.297870268164444,18.975000381469727,-1.0930253189261914,18.82999992370605,1.6451811380192196,18.4950008392334,-0.0005286930160086634 3882,2013-07-23,18.875,18.934999465942386,18.795000076293945,18.93000030517578,184964.0,-0.0021147720640344314,3.3077645401721836,0.647069383358765,89.1304247671332,85.60214619681781,-0.2990730486163393,-1.007569158367673,-1.1310491970265275,-1.4083180827286768,17.838593079104683,0.13999938964844105,0.7686881457643935,0.8179997444152818,-0.5144472053290876,2.150446694159651,0.1517762695430953,1.4842232192874683,-0.402996068898112,74.99992309088503,-13.272685107513354,0.6662234748721849,7,-0.2349996566772461,-1.2074995040893555,-1.2224993705749512,-1.3025007247924805,0.10000038146972656,1,-0.0029139234530215496,5.353020375190737,18.915000915527344,-1.297870268164444,18.975000381469727,-1.0930253189261914,18.82999992370605,-0.0029139234530215496 3883,2013-07-24,18.979999542236328,19.020000457763672,18.809999465942386,18.86000061035156,101189.0,0.005562889654904701,1.1000019073413214,-2.181786655569492,87.56903602993168,86.81980319714037,-0.3061506583798881,-1.009984038646465,-1.2321968833700225,-1.4921163696460376,17.579575482793615,0.2100009918212855,0.8450737884773893,0.8249993324279785,-0.4742068975339393,2.1242055623898963,0.1753962174470196,1.4746024474089374,-0.3963962600257176,91.93531020522428,4.27551663686188,0.6496031149809592,7,-0.25999927520751953,-1.3124990463256836,-1.3274989128112793,-1.4075002670288086,0.40500068664551137,2,-0.014488915972749039,3.3077645401721836,18.875,5.353020375190737,18.915000915527344,-1.297870268164444,18.975000381469727,-0.014488915972749039 3884,2013-07-25,18.959999084472656,19.040000915527344,18.864999771118164,18.950000762939453,271425.0,-0.0010537649233954838,1.058812969819365,0.0833200877388156,86.6119754400191,86.56202467197652,-0.23481110220732404,-0.9077541939595157,-1.208819946445466,-1.4482609775590127,17.960363827309106,0.1750011444091797,0.9078521792060457,0.7232489585876465,-0.5617382880173913,2.0082362051926843,0.0807553352851258,1.3657425818901672,-0.28711632137506626,74.19307204823725,-14.989793458741275,0.6424936233025194,7,-0.2349987030029297,-1.2874984741210938,-1.3074984550476074,-1.3799991607666016,-0.10999870300292969,3,-0.002637090689603161,1.1000019073413214,18.979999542236328,3.3077645401721836,18.875,5.353020375190737,18.915000915527344,-0.002637090689603161 3885,2013-07-26,18.82999992370605,19.0,18.73500061035156,19.0,186532.0,-0.0068564961521052625,2.1176384790584852,-17.00286150324339,77.87610221139937,85.45421122231004,-0.060192271415836274,-0.6819810510227065,-1.0768852924380674,-1.301067997154977,18.166142610157323,0.26499938964844105,0.9259035132200708,0.5102498054504352,-0.6966926336205361,1.7171922445214065,-0.09322141408505047,1.1137210249859208,0.21000099182129262,32.2580446686754,-54.81107600835097,0.6034712195354864,7,-0.10499954223632457,-1.1574993133544886,-1.272499561309811,-1.2499999999999964,0.14500045776367543,4,0.04938928884460392,1.058812969819365,18.959999084472656,1.1000019073413214,18.979999542236328,3.3077645401721836,18.875,0.04938928884460392 3886,2013-07-29,18.815000534057614,18.920000076293945,18.76499938964844,18.8799991607666,97299.0,-0.0007965687577913272,1.1379337560179459,0.3823446914023623,74.91962755759752,84.12680293623518,-0.015465657722835147,-0.5826544153648641,-1.0642757007769497,-1.276930672583422,18.415315431141472,0.15500068664550426,0.8858799100376764,0.4227503776550243,-0.7149270700854409,1.5604278253954895,-0.14608834621520828,0.9915891015252569,0.22500038146973012,26.22945693773889,-57.42864517233377,0.5688387238702324,7,-0.09000015258788707,-1.1424999237060511,-1.3099999427795375,-1.235000610351559,0.25,0,0.021791115374669268,2.1176384790584852,18.82999992370605,1.058812969819365,18.959999084472656,1.1000019073413214,18.979999542236328,0.021791115374669268 3887,2013-07-30,18.809999465942386,18.895000457763672,18.770000457763672,18.82999992370605,90263.0,-0.0002658021776918984,-1.5000381475547417,0.3077058512822261,72.75860345322018,83.38921066762491,0.021591590954926687,-0.49057418896262206,-1.0624165891343544,-1.263446503302756,18.827979246812003,0.125,0.8163106159515294,0.3464993476867697,-0.7004413895453041,1.3934400849188435,-0.17697102092926542,0.8699697163028048,0.22390144348144148,24.589764114367803,-55.20091767626803,0.5234703686160365,7,-0.0849990844726598,-1.0049991607666051,-1.6049990653991735,-1.342499732971195,0.6050014495849574,1,0.010898454520279488,1.1379337560179459,18.815000534057614,2.1176384790584852,18.82999992370605,1.058812969819365,18.959999084472656,0.010898454520279488 3888,2013-07-31,18.940000534057614,18.940000534057614,18.795000076293945,18.795000076293945,97288.0,0.006911274418194946,1.000000000000049,-7.2498569521290435,68.52588672638463,81.19777480984799,-0.043189903848379174,-0.51423158367977,-1.1933078345590893,-1.3869964899077658,19.075962579867717,0.14500045776366832,0.7549883995688909,0.39225034713744833,-0.5058200885211477,1.2903207827960443,-0.056784870691849676,0.8412855649667463,0.08792236938476705,67.21302248792978,-9.734331300888627,0.4490352178292973,7,-0.0550003051757777,-0.9949998855590785,-1.7350001335144007,-1.4725008010864222,0.7299995422363317,2,0.0018479327574028037,-1.5000381475547417,18.809999465942386,1.1379337560179459,18.815000534057614,2.1176384790584852,18.82999992370605,0.0018479327574028037 3889,2013-08-01,19.200000762939453,19.200000762939453,18.950000762939453,18.950000762939453,128765.0,0.013727572415550338,1.0,1.7241324879640527,73.40068767186992,79.57877751629843,-0.2740000935915319,-0.6849086221027108,-1.437816663620744,-1.6378505604409241,20.7582924731497,0.2600002288818395,0.7102319821090219,0.5732505798339851,-0.25657652758788885,1.403077687255859,0.15833702612304634,0.9881641335449238,-0.4650001525878942,100.0,24.236832663282712,0.4149135537109371,8,-0.2350006103515625,-1.135000228881836,-1.9950003623962402,-1.7325010299682617,0.5349998474121058,3,0.00963538846829004,1.000000000000049,18.940000534057614,-1.5000381475547417,18.809999465942386,1.1379337560179459,18.815000534057614,0.00963538846829004 3890,2013-08-02,19.30500030517578,19.32999992370605,19.200000762939453,19.25,114789.0,0.0054687259408343625,1.4761852861036422,0.220001220703125,73.3108060215454,78.23368331990011,-0.3657264424395201,-0.6927156099995209,-1.5175645987625757,-1.7328408483649795,22.803048194135922,0.129999160766598,0.7060383483555448,0.5940001487731941,-0.14233926248222772,1.3303395600286159,0.22583044314548317,0.962169854400905,-0.5606996917724629,95.57529293809114,21.454158415821112,0.36816970562771095,8,-0.2725000381469762,-1.135000228881836,-2.195000171661377,-1.8375005722045898,0.375,4,-0.02356901924441135,1.0,19.200000762939453,1.000000000000049,18.940000534057614,-1.5000381475547417,18.809999465942386,-0.02356901924441135 3891,2013-08-05,19.44499969482422,19.489999771118164,19.280000686645508,19.30500030517578,102716.0,0.007251975521124665,-1.2105326560523622,2.5454293244555415,75.54176385485263,76.72383210742449,-0.4723074679951935,-0.748212650607595,-1.6314544890993474,-1.8588016890253414,24.688729390227447,0.20999908447265625,0.651496923988649,0.6559995651245103,-0.04139849173808585,1.3533976219871064,0.3073005366932122,1.0046985935558084,-0.6772711090087924,93.74998344313845,21.291812891331105,0.3486990284312988,8,-0.33249950408935547,-1.1649999618530273,-2.388749122619629,-1.9774999618530273,0.5300006866455078,0,-0.02417070304606872,1.4761852861036422,19.30500030517578,1.0,19.200000762939453,1.000000000000049,18.940000534057614,-0.02417070304606872 3892,2013-08-06,19.604999542236328,19.674999237060547,19.395000457763672,19.450000762939453,300940.0,0.008228328615232483,-1.11320320147406,1.1071389645776566,83.63633210993281,76.28686500520239,-0.5787264399305521,-0.8273751224437547,-1.7685889152749823,-2.0052867949833164,26.562129357544862,0.279998779296875,0.5925277082936908,0.7377494812011705,0.043013875377081234,1.4324850870252597,0.39038167828912407,1.0851172841132168,-0.7939346853027374,92.04548163850073,17.237852410010234,0.34736780291204483,8,-0.39999961853027344,-1.2174997329711914,-2.5487489700317383,-2.1374998092651367,0.45499992370605824,1,-0.027543943932024084,-1.2105326560523622,19.44499969482422,1.4761852861036422,19.30500030517578,1.0,19.200000762939453,-0.027543943932024084 3893,2013-08-07,19.415000915527344,19.56999969482422,19.354999542236328,19.51499938964844,156521.0,-0.009691335432049253,1.0476294277929155,-0.645156526875392,69.43525973540451,74.378341038023,-0.35820260145145966,-0.5668070741292013,-1.5518196209219326,-1.802661202442735,28.230313118624554,0.25,0.5377346068458557,0.48450078964233256,-0.16409198775745892,1.133093567042124,0.16020440094243682,0.8087971783422283,-0.5348213081835951,64.13808706999063,-7.982237020283151,0.32429638869989635,8,-0.21000099182128906,-1.027501106262207,-2.4200005531311035,-1.9475011825561523,0.5699996948242152,2,0.0,-1.11320320147406,19.604999542236328,-1.2105326560523622,19.44499969482422,1.4761852861036422,19.30500030517578,0.0 3894,2013-08-08,19.545000076293945,19.614999771118164,19.4950008392334,19.4950008392334,175295.0,0.006695810179572659,-3.800030518043793,-0.49999999999998224,69.12753396109525,73.40627789910032,-0.4430881163051268,-0.6456365215808475,-1.6523407860847925,-1.9188299473200345,29.343245341397417,0.1999988555908203,0.4833440662849604,0.560999965667726,-0.10566179048374025,1.2276617218191923,0.22766908759199112,0.894330843743461,-0.6012348985728515,72.63166771069243,2.7953634420849767,0.3333308780757333,8,-0.3250007629394531,-1.0500001907348633,-2.5699996948242188,-2.077500343322754,0.4549999237060547,3,0.006395497544745998,1.0476294277929155,19.415000915527344,-1.11320320147406,19.604999542236328,-1.2105326560523622,19.44499969482422,0.006395497544745998 3895,2013-08-09,19.520000457763672,19.604999542236328,19.46999931335449,19.604999542236328,149294.0,-0.0012790799914396134,2.176510187595452,-1.7000076295109483,70.79039062028907,72.94747379495493,-0.34634027573797965,-0.5699165945111524,-1.5970623481502244,-1.8796855250652946,30.319502865319304,0.1350002288818395,0.43665336245661734,0.48525028228759837,-0.18241226907164076,1.1529128336468375,0.15141900660797702,0.8190815579672197,-0.5177365552954214,60.75965870406049,-7.293126302838395,0.33383127567962045,8,-0.2975006103515625,-0.9175004959106445,-2.4862499237060547,-2.0525007247924805,0.5499992370605469,4,0.011014351820999746,-3.800030518043793,19.545000076293945,1.0476294277929155,19.415000915527344,-1.11320320147406,19.604999542236328,0.011014351820999746 3896,2013-08-12,19.540000915527344,19.61000061035156,19.3799991607666,19.540000915527344,146608.0,0.001024613590913992,2.285749318801206,-0.0,73.17080302836982,72.99327374774933,-0.2823795188712026,-0.5450079644182253,-1.583025877960921,-1.8894327388996217,30.987233855870773,0.23000144958495738,0.3933746815063195,0.45900068283081197,-0.21436160244034141,1.1323629681019654,0.12231954019523528,0.7956818254663887,-0.48391818629171013,57.81298428820065,-8.9743397953699,0.3366811426355762,8,-0.30500125885009766,-0.8850011825561523,-2.3912506103515625,-2.0725011825561523,0.48999977111816406,0,0.007164758602298038,2.176510187595452,19.520000457763672,-3.800030518043793,19.545000076293945,1.0476294277929155,19.415000915527344,0.007164758602298038 3897,2013-08-13,19.38999938964844,19.670000076293945,19.28499984741211,19.565000534057614,239631.0,-0.007676638631050725,1.0,-100.0,63.851350480574894,72.47388083154824,-0.04632440910155822,-0.35243167396473396,-1.401157009563395,-1.726593010620956,31.486032515850077,0.38500022888183594,0.38213949880915266,0.2704992294311559,-0.3795282670177187,0.9205267258800305,-0.05451451879328317,0.595512977655595,-0.2844033397868131,27.272592159564162,-34.832773934597554,0.3250137482244374,8,-0.07749938964844105,-0.6099996566772496,-2.101249217987064,-1.9224996566772496,0.6500015258789027,1,0.03017024292087367,2.285749318801206,19.540000915527344,2.176510187595452,19.520000457763672,-3.800030518043793,19.545000076293945,0.03017024292087367 3898,2013-08-14,19.354999542236328,19.70499992370605,19.23500061035156,19.450000762939453,283811.0,-0.0018050463390317795,-1.8059737183720281,0.5428605682772071,63.21072708947328,71.34166298905973,0.06004850281909668,-0.26319347396171366,-1.3316216166700237,-1.6778701268519782,32.3600783777632,0.4699993133544922,0.3846437925621622,0.1924994468688972,-0.3942893993507006,0.779288293088495,-0.10089497624090171,0.4858938699786961,-0.20385123739878708,25.531724935576918,-33.59697023111266,0.2933944231097989,8,0.09750080108642578,-0.5374994277954102,-1.998749732971195,-1.8874998092651367,0.7550010681152308,2,0.03642469338051968,1.0,19.38999938964844,2.285749318801206,19.540000915527344,2.176510187595452,19.520000457763672,0.03642469338051968 3899,2013-08-15,18.915000915527344,18.915000915527344,18.415000915527344,18.649999618530273,610353.0,-0.02273307347534792,2.7735664365863664,-2.789451493735946,52.35460020140785,69.01319567571112,0.5088829142857705,0.19341627732917033,-0.8613270562795812,-1.2248911720533329,32.180059999489565,0.9399986267089844,0.38704123894229525,-0.25174922943115163,-0.8295606508924465,0.3260621920301432,-0.5406549401618008,0.03715648129949756,0.7899990081787074,38.75971972303513,-22.78610326133868,0.28890571073064814,8,0.14499950408935547,0.062499046325683594,-1.4912505149841309,-1.4475011825561523,1.364999771118164,3,0.05656884182045441,-1.8059737183720281,19.354999542236328,1.0,19.38999938964844,2.285749318801206,19.540000915527344,0.05656884182045441 3900,2013-08-16,18.979999542236328,18.979999542236328,18.6200008392334,18.850000381469727,281527.0,0.003436353347232801,4.538477339084761,0.49056046985324286,54.44741828980026,66.66937950181642,0.43911208390593615,0.13577250519059447,-0.897390016841257,-1.2770383980871216,31.56428128560602,0.3599987030029297,0.3958152288616006,-0.18700056076049876,-0.7644669417188723,0.3904658201978748,-0.47573375123968376,0.10173262971868624,0.725000381469723,43.79837683027997,-21.29706140466603,0.28873319047918644,8,0.0800008773803711,0.0775003433227539,-1.3937492370605469,-1.5124998092651367,1.1750011444091797,4,0.05374080518252167,2.7735664365863664,18.915000915527344,-1.8059737183720281,19.354999542236328,1.0,19.38999938964844,0.05374080518252167 3901,2013-08-19,18.905000686645508,19.0,18.774999618530273,18.979999542236328,177390.0,-0.00395146772390198,2.9130579005854744,-0.576917998151327,52.46757004197158,63.20618371648739,0.4799260395318363,0.22133153836198005,-0.7984049109209082,-1.1874978929594207,31.006494642145753,0.22500038146972656,0.3697750572065388,-0.26149940490722656,-0.8399010780968759,0.31690226828242274,-0.5507002415020494,0.027701431687596312,0.7741992568969707,37.98450758578281,-30.90304685884817,0.2892008365948245,8,0.1549997329711914,0.15249919891357422,-1.2762503623962402,-1.4375009536743164,1.3149986267089808,0,0.06162385431711015,4.538477339084761,18.979999542236328,2.7735664365863664,18.915000915527344,-1.8059737183720281,19.354999542236328,0.06162385431711015 3902,2013-08-20,18.81999969482422,18.82999992370605,18.645000457763672,18.799999237060547,173284.0,-0.004496217335836161,8.249761586879208,-0.2666768393479311,46.808480417669905,60.69209712562799,0.4937921523437936,0.31832127230634555,-0.6905556163797435,-1.0917348379355296,30.553525353383996,0.26000022888183594,0.33248547349751334,-0.34375038146972514,-0.9284760164086698,0.24097525346921955,-0.6361131989391993,-0.05138756400025102,0.8339162681579566,31.395278347436474,-36.14657593328937,0.2923628174694729,8,0.24000072479248047,0.23750019073486328,-1.1462492942810059,-1.3449993133544922,1.2700004577636719,1,0.0642933587376231,2.9130579005854744,18.905000686645508,4.538477339084761,18.979999542236328,2.7735664365863664,18.915000915527344,0.0642933587376231 3903,2013-08-21,18.70499992370605,18.8700008392334,18.670000076293945,18.799999237060547,125847.0,-0.006110508660092773,-1.4242662443501681,-4.749856952126823,35.73480410317515,56.98179380808131,0.5559510986454512,0.4339091671192392,-0.5503489630153418,-0.9670913108513339,29.83721809391345,0.20000076293945312,0.2700394325445501,-0.4450001716613805,-1.0600655131553083,0.17006516983254727,-0.7525328424083462,-0.13746750091441484,0.9241377383270262,49.57255761179954,-13.290870185849286,0.30753267074696433,8,0.3550004959106481,0.3524999618530309,-0.9699997901916468,-1.2224998474121058,1.1149997711181676,2,0.07137134441414039,8.249761586879208,18.81999969482422,2.9130579005854744,18.905000686645508,4.538477339084761,18.979999542236328,0.07137134441414039 3904,2013-08-22,18.90999984741211,19.06999969482422,18.670000076293945,18.670000076293945,209457.0,0.01095963242674225,-2.3333333333333335,-2.526331640130811,39.23701700299152,53.47586340615936,0.28094857254404104,0.23712909841231777,-0.7248223074660203,-1.1547706553225012,28.816773413168878,0.39999961853027344,0.17712446406151017,-0.23750028610229634,-0.8562129167272765,0.3812123445226838,-0.5468566014147882,0.07185602921019552,0.6948550796908535,64.44438793026715,5.482553712355745,0.3093563153124909,8,0.15000057220458984,0.14750003814697266,-1.1212496757507324,-1.427499771118164,0.9449996948242188,3,0.06345852843058974,-1.4242662443501681,18.70499992370605,8.249761586879208,18.81999969482422,2.9130579005854744,18.905000686645508,0.06345852843058974 3905,2013-08-23,19.76000022888184,19.770000457763672,18.979999542236328,19.01499938964844,299261.0,0.04494978256628879,1.0653583690077757,3.1041731238426755,56.18862469094541,51.58895470200108,-0.5938805487578591,-0.568787665194872,-1.5410431835935405,-1.978978818250976,28.933450241528856,0.8600006103515625,0.1474118041717034,0.5660000801086476,-0.09085530281598864,1.2228554630332837,0.23757238864633123,0.8944277715709639,-1.3449993133544957,99.11109076605933,42.7094203387427,0.32842769146231765,8,-0.6674995422363317,-0.6674995422363317,-1.844999790191654,-2.177499771118171,-0.06500053405762074,4,0.02631581233504332,-2.3333333333333335,18.90999984741211,-1.4242662443501681,18.70499992370605,8.249761586879208,18.81999969482422,0.02631581233504332 3906,2013-08-26,19.225000381469727,19.75,19.200000762939453,19.75,175378.0,-0.02707489074975522,1.095236711219941,-0.7046966807050782,43.49315672481695,49.32693317358355,-0.12098543242465354,-0.0015776301206216203,-0.9766557932646407,-1.4180819581728485,29.056432430675084,0.5599994659423864,0.09324437364713845,0.010500240325928445,-0.621679869685174,0.6426803503370309,-0.30558981467962454,0.32659029533148143,-0.7828994750976577,51.55554877387153,-0.3234808127868618,0.31609005500555204,8,-0.13249969482421875,-0.13249969482421875,-1.1624999046325684,-1.557499885559082,0.6649990081787145,0,0.04837452726774316,1.0653583690077757,19.76000022888184,-2.3333333333333335,18.90999984741211,-1.4242662443501681,18.70499992370605,0.04837452726774316 3907,2013-08-27,19.01499938964844,19.145000457763672,18.71999931335449,19.100000381469727,204803.0,-0.010923328356533979,3.857124173033577,0.16190676873107868,43.19724978363918,47.10321347293531,0.03378011798328728,0.2367048808119172,-0.7394239675152185,-1.1848187613824486,28.681891601134378,0.5050010681152379,0.028883474361059314,-0.20975074768066193,-0.8206041696314479,0.401102674270124,-0.5151774586560549,0.09567596329473105,-0.5463404922485395,31.363563064727046,-18.181362772597573,0.3054267109753927,8,0.07750129699706676,0.07750129699706676,-0.9412488937377965,-1.3474988937377965,0.8550014495849574,1,0.06337102089848279,1.095236711219941,19.225000381469727,1.0653583690077757,19.76000022888184,-2.3333333333333335,18.90999984741211,0.06337102089848279 3908,2013-08-28,18.975000381469727,18.989999771118164,18.770000457763672,18.950000762939453,131737.0,-0.002103550326722048,7.000208080457777,-0.294109727364536,40.00000000000005,45.73048011722333,0.015877307435662402,0.29456282211832985,-0.6722586391221839,-1.1233901964650634,28.161103474796274,0.24499893188476918,-0.04746141385458458,-0.2514997482299819,-0.8591103219729597,0.3561108255129959,-0.555305035101469,0.05230553864150522,-0.4803146528625497,27.727290854960057,-18.11668871402954,0.3038052868714882,8,0.2200002670288086,0.11750030517578125,-0.8212499618530273,-1.307499885559082,1.1000003814697266,2,0.058761515083131766,3.857124173033577,19.01499938964844,1.095236711219941,19.225000381469727,1.0653583690077757,19.76000022888184,0.058761515083131766 3909,2013-08-29,19.38500022888184,19.475000381469727,19.01000022888184,19.01000022888184,501079.0,0.021607369653204422,-1.4800008138020644,15.00022888532845,47.913442302828194,45.004482785337544,-0.3581000020934937,-0.1063176612396255,-1.0328429253192724,-1.5162246493033074,27.32360884881968,0.5,-0.09168097282218923,0.14925012588501474,-0.4622818966310618,0.7607821484010913,-0.1565158853730253,0.4550161371430548,-0.8648082056915314,63.33335149853907,18.575698114460963,0.3057660112580389,8,-0.17749977111816762,-0.2924995422363317,-1.191249847412113,-1.717499732971195,0.8150005340576136,3,0.022440003136769082,7.000208080457777,18.975000381469727,3.857124173033577,19.01499938964844,1.095236711219941,19.225000381469727,0.022440003136769082 3910,2013-08-30,18.850000381469727,19.44499969482422,18.850000381469727,19.38500022888184,250793.0,-0.027598650559467752,-1.224297132915499,-1.4266662597656345,40.79998819986384,43.708084802881125,0.1749143221803422,0.4140769010751484,-0.4454047770116176,-0.9716266266023794,25.989048375342485,0.5949993133544922,-0.14933183982231668,-0.3629997253417976,-0.9971207879656419,0.2711213372820467,-0.6800602566537215,-0.045939194029873676,-0.30481218958795253,12.621454509765734,-29.225492198898678,0.3170605313119227,8,0.3575000762939453,0.24250030517578125,-0.651249885559082,-1.177499771118164,1.4200000762939453,4,0.05331560426675397,-1.4800008138020644,19.38500022888184,7.000208080457777,18.975000381469727,3.857124173033577,19.01499938964844,0.05331560426675397 3911,2013-09-02,18.975000381469727,19.065000534057614,18.7549991607666,18.940000534057614,266434.0,0.006631299600549534,1.883731658416343,-0.06542029419524746,44.4295383802422,43.44375790983361,0.06804349389327413,0.2656819990797672,-0.5023764208448611,-1.0814140074055985,24.153312521136076,0.3100013732910121,-0.1540950293709109,-0.21449975967407298,-0.8472540268513029,0.41825450750315696,-0.5308768932626897,0.10187737391454377,-0.40531594427031337,33.77492812716344,-9.50597418008136,0.3163771335886153,9,0.24499988555908203,0.11750030517578125,-0.776249885559082,-1.302499771118164,1.3050003051757812,0,0.03794462708193769,-1.224297132915499,18.850000381469727,-1.4800008138020644,19.38500022888184,7.000208080457777,18.975000381469727,0.03794462708193769 3912,2013-09-03,19.065000534057614,19.1299991607666,18.899999618530273,19.0,147229.0,0.00474309095012071,1.3589964297941017,1.85716621253377,46.16403110898283,44.6025609104789,0.01838485405938428,0.14034791256972667,-0.5328607083861066,-1.1530488337695708,21.91333745958578,0.22999954223632812,-0.1663428511833409,-0.09749965667725036,-0.7010114454099572,0.5060121320554565,-0.399255551043602,0.20425623768910128,-0.4713097764469154,43.05567329292537,-2.368331707945373,0.3017558943663526,9,0.15499973297119496,0.027500152587894178,-0.8662500381469691,-1.3924999237060511,1.1399993896484375,1,0.04327295213640592,1.883731658416343,18.975000381469727,-1.224297132915499,18.850000381469727,-1.4800008138020644,19.38500022888184,0.04327295213640592 3913,2013-09-04,19.415000915527344,19.48500061035156,19.01499938964844,19.145000457763672,339332.0,0.01835826759325232,1.2926897347388844,4.153819067461127,56.77507027212547,46.55123349593822,-0.24620119065262358,-0.22098234883179657,-0.8238539372235216,-1.482063032825426,20.015386473375045,0.4700012207031179,-0.1591807674852035,0.25250072479247976,-0.3510110639402271,0.8560125135251866,-0.04925516957387188,0.5542566191588314,-0.7977839639135844,90.41101975016439,42.32048324187555,0.3017558943663526,9,-0.17000102996826172,-0.32250022888183594,-1.1500005722045898,-1.7425003051757812,1.2699985504150426,2,0.023435482989968115,1.3589964297941017,19.065000534057614,1.883731658416343,18.975000381469727,-1.224297132915499,18.850000381469727,0.023435482989968115 3914,2013-09-05,19.670000076293945,19.725000381469727,19.354999542236328,19.420000076293945,175361.0,0.013134130761882412,1.0555567329292588,0.9259243560943218,58.89176138276901,46.851582017251964,-0.4269560699706254,-0.4913272711001788,-1.0254988089422383,-1.7079134414330959,18.080624010706092,0.37000083923339844,-0.12277371388047698,0.5012498855590835,-0.1212314812813311,1.123731252399498,0.19000920213887795,0.812490568979289,-1.0297274545571895,94.32987258140632,43.808735314719115,0.3112406834202071,9,-0.4350004196166992,-0.5774993896484375,-1.2549996376037598,-1.9974994659423828,1.0599994659423828,3,0.020589765382543534,1.2926897347388844,19.415000915527344,1.3589964297941017,19.065000534057614,1.883731658416343,18.975000381469727,0.020589765382543534 3915,2013-09-06,19.73500061035156,19.73500061035156,19.3799991607666,19.674999237060547,202975.0,0.00330455179489042,10.83311081442051,0.2400054931640483,60.72351090071676,48.76606581457416,-0.5541505836356251,-0.5685442207182696,-1.0302927923004326,-1.7425324767393526,16.1824515410354,0.3550014495849574,-0.0468129319039825,0.5555004119872997,-0.09911816424409636,1.2101189882186958,0.2281911238715999,0.8828097001029995,-1.0721334318942652,100.0,45.914650346503464,0.3273092881156983,9,-0.5075006484985352,-0.6424999237060511,-1.220000267028805,-1.9825000762939418,1.1299991607666051,4,0.023562206141710895,1.0555567329292588,19.670000076293945,1.2926897347388844,19.415000915527344,1.3589964297941017,19.065000534057614,0.023562206141710895 3916,2013-09-09,19.68000030517578,19.729999542236328,19.53499984741211,19.700000762939453,110095.0,-0.0027869421573226694,3.875113251633208,-0.3333333333333531,61.197924168987065,50.76614074627948,-0.47809825434996966,-0.5296744223172283,-0.9207701009010165,-1.657800758495057,14.666269626606596,0.20000076293944957,0.012972699272975063,0.49350013732910014,-0.1800694003677492,1.1670696750259495,0.15671536848067547,0.8302849061775248,-0.9949904611323603,93.4131449286291,34.951625780834526,0.3367847688484241,9,-0.4350004196166992,-0.5874996185302734,-1.0787501335144043,-1.8625001907348668,1.5650005340576172,0,0.02997968208530577,10.83311081442051,19.73500061035156,1.0555567329292588,19.670000076293945,1.2926897347388844,19.415000915527344,0.02997968208530577 3917,2013-09-10,19.975000381469727,19.975000381469727,19.71999931335449,19.75,176270.0,0.014989841042652996,1.2666723180604733,-11.249761586877742,65.79602379535766,53.63236561243033,-0.6957689970829684,-0.820677095908529,-1.157340503996501,-1.9196151256691323,13.721304617469144,0.2950000762939453,-0.026536625393443813,0.7592501640319824,0.002767308536895996,1.5157330195270688,0.3810087362844392,1.1374915917795256,-1.2682907251518998,100.0,38.744622753762044,0.37824142774754244,9,-0.6100006103515625,-0.7799997329711914,-1.2787504196166992,-2.077500343322754,1.2049999237060547,1,0.015269101344234315,3.875113251633208,19.68000030517578,10.83311081442051,19.73500061035156,1.0555567329292588,19.670000076293945,0.015269101344234315 3918,2013-09-11,20.059999465942386,20.084999084472656,19.93000030517578,20.0,231118.0,0.0042552732340126465,1.8181928525602122,0.26666384096979495,64.74358629506295,55.50238161156753,-0.682441601776425,-0.8960945019844324,-1.177526561019235,-1.9775430287858065,13.04834017697095,0.154998779296875,0.019422249418084903,0.8089992523193388,-0.035397779532132745,1.6533962841708103,0.386800736393603,1.2311977682450745,-1.3025581806184832,96.5753925744002,34.24770677359342,0.42219851592573493,9,-0.6400003433227575,-0.8099994659423864,-1.2637495994567907,-2.0699996948242223,0.7399997711181605,2,0.00722833806699974,1.2666723180604733,19.975000381469727,3.875113251633208,19.68000030517578,10.83311081442051,19.73500061035156,0.00722833806699974 3919,2013-09-12,19.98500061035156,20.100000381469727,19.88999938964844,20.0,190560.0,-0.0037387266992783275,-1.0487718645329727,-0.24999205264333524,53.60000830078619,56.92460606722557,-0.5737144379099526,-0.7766426873169969,-1.0490167623209778,-1.8791470363007967,13.98586831220996,0.2100009918212855,0.08574828722371208,0.6805004119872997,-0.20866196580411867,1.569662789778718,0.23591922309158875,1.1250816008830107,-1.1479058570787295,84.02783664646243,25.264388771219892,0.44458118889570986,9,-0.5575008392333949,-0.7274999618530238,-1.1887507438659632,-1.9950008392333949,1.2049999237060547,3,0.03502621136915307,1.8181928525602122,20.059999465942386,1.2666723180604733,19.975000381469727,3.875113251633208,19.68000030517578,0.03502621136915307 3920,2013-09-13,20.0,20.200000762939453,19.825000762939453,19.989999771118164,232627.0,0.0007505323587866375,-1.2058937376933305,-0.666709053916424,64.87524610677201,59.19635137017333,-0.4564298295164164,-0.74974809535383,-1.0092276349160691,-1.8716220843172948,15.248823077788531,0.375,0.17309427046081893,0.6444997787475586,-0.2824982611566291,1.5714978186517463,0.18100075879546296,1.1079987986996542,-1.0618727964714196,69.924738707938,9.826142144607104,0.46349901995209414,9,-0.4499998092651367,-0.6924991607666016,-1.142500400543213,-2.010000228881836,1.5499992370605469,4,0.036499977111816406,-1.0487718645329727,19.98500061035156,1.8181928525602122,20.059999465942386,1.2666723180604733,19.975000381469727,0.036499977111816406 3921,2013-09-16,20.06999969482422,20.149999618530273,20.030000686645508,20.125,173941.0,0.0034999847412109375,1.2857039055404178,-5.499904634751097,71.39963230287326,62.000307058383385,-0.3964614682862475,-0.7673356265255578,-1.031038818997132,-1.918062548507006,16.646159071786794,0.14999961853027344,0.21019669156191512,0.6562495231628418,-0.2975786662689366,1.6100777125946202,0.17933542844695438,1.1331636178787292,-1.0056851353545504,72.91652593390282,8.803794810133752,0.4769140947158891,9,-0.46249961853027344,-0.7624988555908203,-1.1574997901916504,-2.0799999237060547,1.5100002288818324,0,0.03961136464286863,-1.2058937376933305,20.0,-1.0487718645329727,19.98500061035156,1.8181928525602122,20.059999465942386,0.03961136464286863 3922,2013-09-17,20.030000686645508,20.155000686645508,20.020000457763672,20.059999465942386,93445.0,-0.0019929750267523305,-4.4000915541313805,0.5454293244556063,71.39963230287336,63.62525839513314,-0.2292946611683817,-0.6661946020052696,-0.9473194492491643,-1.851144606944267,17.718418845113703,0.13500022888183594,0.3278689957348533,0.5557504653930678,-0.3929898595140635,1.5044907903001992,0.08138030293950393,1.0301206278466317,-0.8521175068288613,54.666646321614586,-13.468265185607798,0.4743701624535654,9,-0.2525005340576172,-0.7224998474121094,-1.085000991821289,-2.0400009155273438,1.7049999237060511,1,0.06065901702130061,1.2857039055404178,20.06999969482422,-1.2058937376933305,20.0,-1.0487718645329727,19.98500061035156,0.06065901702130061 3923,2013-09-18,20.040000915527344,20.170000076293945,19.94499969482422,20.03499984741211,148773.0,0.0004992625331512457,-1.432418500113409,-0.16670905391656216,65.85960598640546,64.39946335109273,-0.15792249092165633,-0.6019121780751924,-0.9161278233913848,-1.8317388965384929,18.884464196267704,0.22500038146972656,0.42964475989539963,0.4990006446838393,-0.4088285086017436,1.4068297979694222,0.045086068041047866,0.9529152213266308,-0.759905977398418,57.3333740234375,-10.937612537382421,0.4539145766427923,9,-0.2500009536743164,-0.7325000762939453,-0.993751049041748,-2.0500011444091797,1.5849990844726562,2,0.05688619448939969,-4.4000915541313805,20.030000686645508,1.2857039055404178,20.06999969482422,-1.2058937376933305,20.0,0.05688619448939969 3924,2013-09-19,20.11000061035156,20.290000915527344,20.100000381469727,20.100000381469727,250285.0,0.0034929985841456457,-36.999237078008775,1.9996186117460477,89.3750916423378,67.58297232238397,-0.17762344051805457,-0.6086048031023417,-0.9537503230470392,-1.8744213416604225,20.835031756110578,0.25,0.5283635867831258,0.5090003013610804,-0.38169193981389427,1.3996925425360551,0.06365418077359308,0.9543464219485678,-0.7379150897415805,61.29026965388735,-13.440856359060035,0.44534612058748746,9,-0.19750022888183238,-0.7574996948242152,-0.975000381469723,-2.1050004959106445,1.389999389648441,3,0.03431121858613029,-1.432418500113409,20.040000915527344,-4.4000915541313805,20.030000686645508,1.2857039055404178,20.06999969482422,0.03431121858613029 3925,2013-09-20,20.280000686645508,20.299999237060547,20.049999237060547,20.059999465942386,317716.0,0.008453509255809788,-1.0833187634109513,21.99961853901185,89.6657437167516,70.74606338324669,-0.2929970299581157,-0.7775138343386878,-1.0896973390865412,-2.016317290957957,21.007232887706788,0.25,0.5637208460093994,0.6530003547668457,-0.28626819489805655,1.592268904431748,0.18336607993439458,1.1226346295992968,-0.7977653186454461,94.36659825275893,13.857676245198718,0.46963427483245096,9,-0.2700014114379883,-0.8200006484985352,-1.2612504959106445,-2.2750005722045934,1.1849994659423828,4,0.04487178582845641,-36.999237078008775,20.11000061035156,-1.432418500113409,20.040000915527344,-4.4000915541313805,20.030000686645508,0.04487178582845641 3926,2013-09-23,20.155000686645508,20.280000686645508,20.09000015258789,20.11000061035156,143385.0,-0.006163707878092617,-3.4705486368226186,0.20454466638925514,82.44054850011683,72.59545501710882,-0.10452429270119978,-0.6105725492068963,-0.9349408804162813,-1.8662893083730623,21.18873998243017,0.1900005340576172,0.5693055169225438,0.48150033950805593,-0.466017867618703,1.4290185466348149,0.007741235944674685,0.9552594430714372,-0.558278376976979,59.15528524301264,-25.013419419668324,0.47375910356338014,9,-0.09250068664550781,-0.6825008392333984,-1.0962505340576172,-2.1500005722045934,1.8599987030029332,0,0.06921352036169126,-1.0833187634109513,20.280000686645508,-36.999237078008775,20.11000061035156,-1.432418500113409,20.040000915527344,0.06921352036169126 3927,2013-09-24,20.21999931335449,20.26499938964844,20.100000381469727,20.149999618530273,70350.0,0.003224937955573992,1.0624895691771694,1.5555461365657288,78.85309805176229,74.16317854563098,-0.14652359034270646,-0.612046854240667,-0.9689754690558239,-1.9069850926543879,22.82459183404643,0.1649990081787145,0.5653117534383725,0.48624897003173473,-0.43792262991802744,1.410420569981497,0.02416317005685542,0.948334770006614,-0.5248182338510787,77.46478116504129,-5.669998467500008,0.46208579997488086,9,-0.15749931335448863,-0.7474994659423793,-1.161249160766598,-2.214999198913574,1.7600002288818395,1,0.06726017094636294,-3.4705486368226186,20.155000686645508,-1.0833187634109513,20.280000686645508,-36.999237078008775,20.11000061035156,0.06726017094636294 3928,2013-09-25,20.09000015258789,20.229999542236328,19.979999542236328,20.225000381469727,97253.0,-0.006429236655845938,2.4483103353020876,-1.928583106267128,66.53550461595302,75.60045591398284,-0.013210527492990565,-0.4155364819279903,-0.8048547202999075,-1.7551083722286513,24.357635926021498,0.25,0.5627856956479462,0.3004998207092271,-0.5635169483458569,1.164516589764311,-0.13150856381831488,0.7325082052367691,-0.31014453102648076,34.37522351763107,-45.3877429758936,0.4320083845275419,9,-0.027500152587890625,-0.6050004959106445,-1.03125,-2.085000038146976,1.9500007629394531,2,0.08188155526478513,1.0624895691771694,20.21999931335449,-3.4705486368226186,20.155000686645508,-1.0833187634109513,20.280000686645508,0.08188155526478513 3929,2013-09-26,19.81999969482422,20.170000076293945,19.76000022888184,20.170000076293945,129999.0,-0.013439544833895423,1.3428537174184134,2.5925910227609883,52.88133532991443,74.26779916099866,0.2580610378414576,-0.1172895059546164,-0.5139662642815566,-1.4773519957853338,24.56584758221487,0.4099998474121058,0.5064432505130227,0.008749389648436079,-0.8340332560883787,0.8515320353852509,-0.4126419332199731,0.43014071251684527,0.4799995422363281,11.111032619253075,-63.361889372074366,0.42139132286840797,9,0.21000003814697266,-0.33500003814697266,-0.7612495422363281,-1.8149995803833043,2.200000762939453,3,0.09106964343935564,2.4483103353020876,20.09000015258789,1.0624895691771694,20.21999931335449,-3.4705486368226186,20.155000686645508,0.09106964343935564 3930,2013-09-27,19.854999542236328,20.01000022888184,19.795000076293945,19.815000534057614,183276.0,0.0017658853658433227,-4.375008940705332,-0.11428275595229379,56.01374345206569,72.55825595535337,0.22387241967640037,-0.07708928827487327,-0.5319152601958947,-1.500721078395646,25.231324085858,0.21500015258789418,0.4495208692812547,-0.006500720977783203,-0.7175050080398897,0.7045035660843233,-0.36200286450883823,0.3490014225532718,0.4341997146606431,18.26908263947419,-51.58527437638466,0.3555021435310541,9,0.17500019073486328,-0.3450002670288086,-0.7962493896484375,-1.8499994277954137,2.3050003051757812,4,0.08285069230368713,1.3428537174184134,19.81999969482422,2.4483103353020876,20.09000015258789,1.0624895691771694,20.21999931335449,0.08285069230368713 3931,2013-09-30,19.69499969482422,19.780000686645508,19.575000762939453,19.780000686645508,246172.0,-0.008058416071566876,3.8234713340065074,-2.1250774879593743,39.393864956210315,69.00205958350193,0.36328811137540384,0.14716186716634638,-0.35443796382183024,-1.3276673581370844,25.89817234555063,0.279998779296875,0.45003549237184615,-0.20250053405761648,-0.7859880805675878,0.3809870124523549,-0.49424430731260216,0.0892432391973692,0.5836155815124506,17.391184161787628,-46.64027243442644,0.2917437732549861,9,0.24250030517578125,-0.18500041961669922,-0.6024990081787109,-1.6574993133544922,2.4300003051757812,0,0.08987055014927581,-4.375008940705332,19.854999542236328,1.3428537174184134,19.81999969482422,2.4483103353020876,20.09000015258789,0.08987055014927581 3932,2013-10-01,19.88999938964844,19.96500015258789,19.700000762939453,19.700000762939453,104449.0,0.00990097475733731,-1.7894874214467846,-2.235251879277502,44.05591887201912,66.57942768190345,0.16353860628797534,0.018064208491935574,-0.5280444026978977,-1.5104224872956458,26.661256293035823,0.2700004577636719,0.4192968810250939,-0.04875078201293448,-0.48164642290684867,0.3841448588809797,-0.2651986024598898,0.16769703843402084,0.36047130615234124,48.0914830172861,-11.33497272904409,0.21644782044695637,10,0.04750061035155895,-0.3800001144409215,-0.7974987030029332,-1.8524990081787145,2.4600009918212855,1,0.10683761011606352,3.8234713340065074,19.69499969482422,-4.375008940705332,19.854999542236328,1.3428537174184134,19.81999969482422,0.10683761011606352 3933,2013-10-02,19.8700008392334,19.899999618530273,19.75,19.799999237060547,98306.0,-0.001005457568060586,1.3077013366198629,0.36843214809162683,45.81817273853415,61.73977002592527,0.1753238606730534,0.07789152080984962,-0.4898288656017513,-1.4768141290830172,26.71931658925314,0.14999961853027344,0.363465055004788,-0.09149932861328125,-0.4499185073259966,0.2669198500994341,-0.2707089179696389,0.08771026074307642,0.3534510592529294,49.57990197178403,-6.456443325591415,0.17920958935635806,10,0.06749916076660156,-0.3425016403198242,-0.7775001525878906,-1.8325004577636719,2.509998321533203,2,0.10619016677828874,-1.7894874214467846,19.88999938964844,3.8234713340065074,19.69499969482422,-4.375008940705332,19.854999542236328,0.10619016677828874 3934,2013-10-03,20.075000762939453,20.170000076293945,19.8700008392334,19.8799991607666,199246.0,0.010317056620414489,-1.790713354210839,2.7856734148933273,52.3961984526659,57.598709441026855,-0.03929520985127155,-0.10035638077316733,-0.6732093176207883,-1.6670336861209023,26.612986107532187,0.2999992370605469,0.31322075852154896,0.09325056076049876,-0.2407567714408323,0.4272578929618298,-0.07375310534016677,0.2602542268611643,0.12251309012500045,84.0337104224702,28.52504009804757,0.16700366610066586,10,-0.14750003814697266,-0.5475015640258789,-0.9312500953674316,-2.0375003814697266,2.094999313354492,3,0.09788294285973254,1.3077013366198629,19.8700008392334,-1.7894874214467846,19.88999938964844,3.8234713340065074,19.69499969482422,0.09788294285973254 3935,2013-10-04,20.200000762939453,20.200000762939453,19.989999771118164,20.059999465942386,172205.0,0.0062266498256260405,1.9999863762074086,0.7179494703482902,54.01239073920579,54.44002524537007,-0.19761826285128947,-0.19893294784224125,-0.7705006856523156,-1.776376397349118,26.51142104912977,0.21000099182128906,0.28875245530145577,0.1950005531311021,-0.13133506824184593,0.5213361745040501,0.03183274244462808,0.3581683638175761,-0.625,100.0,44.764454015814906,0.16316781068647368,10,-0.2800006866455078,-0.6725015640258789,-1.0500001907348633,-2.1625003814697266,2.1099987030029332,4,0.09009899139030408,-1.790713354210839,20.075000762939453,1.3077013366198629,19.8700008392334,-1.7894874214467846,19.88999938964844,0.09009899139030408 3936,2013-10-07,20.270000457763672,20.28499984741211,19.959999084472656,20.149999618530273,181598.0,0.003465331296058416,3.333354526149816,0.8571409108867944,57.27273883244536,52.042207554334865,-0.2789212943738768,-0.23448725434811735,-0.810923504831571,-1.8322285186367466,26.485861570039905,0.3250007629394531,0.2217070987747114,0.2355002403259263,-0.07333326577919408,0.5443337464310467,0.08108348727336434,0.3899169933784883,-0.6824996948242195,97.43599775682408,40.38820533455845,0.15441675305256072,10,-0.3400001525878906,-0.7425012588500977,-1.119999885559082,-2.2325000762939453,2.029998779296875,0,0.09324121099980265,1.9999863762074086,20.200000762939453,-1.790713354210839,20.075000762939453,1.3077013366198629,19.8700008392334,0.09324121099980265 3937,2013-10-08,20.280000686645508,20.354999542236328,20.190000534057614,20.25,136152.0,0.0004933511917117883,-1.1999923705860094,0.2500039736151951,57.27273883244536,51.01301135616734,-0.31236363629141195,-0.23238030071224003,-0.7904596193915125,-1.8281987444617371,26.06961236219396,0.1649990081787145,0.1358039262296984,0.23025045394897603,-0.09585096051098674,0.5563518684089388,0.06719974671899465,0.3933011611789574,-0.6645999603271484,87.60348556403967,29.328100877384998,0.16305070722998186,10,-0.3150005340576172,-0.652501106262207,-1.1237502098083496,-2.2425003051757812,1.6949996948242188,1,0.09097629442238797,3.333354526149816,20.270000457763672,1.9999863762074086,20.200000762939453,-1.790713354210839,20.075000762939453,0.09097629442238797 3938,2013-10-09,20.20499992370605,20.34499931335449,20.18000030517578,20.239999771118164,206456.0,-0.0036982623471430998,-2.882371420877755,-1.166634878250484,52.87007531448261,51.011760243341584,-0.24511066071590903,-0.15384731550725306,-0.6894291176811436,-1.7390624962539576,25.42205256935309,0.16499900817870738,0.0668552616458733,0.14799966812133292,-0.18542634121194013,0.48142567745460596,-0.018713336545303605,0.31471267278796944,-0.5452232684326148,69.07216089413524,10.71638149290444,0.16671300466663652,10,-0.2399997711181605,-0.5200004577636683,-1.048749446868893,-2.1674995422363246,1.8950004577636754,2,0.10616186418526019,-1.1999923705860094,20.280000686645508,3.333354526149816,20.270000457763672,1.9999863762074086,20.200000762939453,0.10616186418526019 3939,2013-10-10,20.684999465942386,20.709999084472656,20.309999465942386,20.309999465942386,152433.0,0.02375647335059683,-1.1333312988281061,-10.714332425067033,60.305331656028244,51.488603377115204,-0.6587846681578107,-0.6099903484772646,-1.1456664745670473,-2.195365522178701,25.198157360901497,0.5049991607666051,0.019734500411100697,0.5929992675781293,0.15946533592989454,1.026533199226364,0.3762323017540119,0.8097662334022466,-0.9835094374511755,96.66671752929736,41.095311617332925,0.21676696582411725,10,-0.5424995422363317,-0.6525001525878942,-1.5162491798400914,-2.514999389648441,1.485000610351559,3,0.08194342463556814,-2.882371420877755,20.20499992370605,-1.1999923705860094,20.280000686645508,3.333354526149816,20.270000457763672,0.08194342463556814 3940,2013-10-11,20.729999542236328,20.799999237060547,20.600000381469727,20.70499992370605,154013.0,0.002175493229672698,1.4242431248338285,0.06666564941407198,65.25198804793368,54.36172816508447,-0.6332011157477133,-0.629786034163395,-1.1692765028638412,-2.2120951972199023,24.846282290398452,0.1999988555908203,0.006744285551999241,0.6014993667602546,0.08550169404454877,1.1174970394759605,0.3435005304024017,0.8594982031181075,-0.9478287892666017,91.66670451087869,35.03884881056606,0.25799883635785364,10,-0.4799995422363281,-0.6400003433227539,-1.5662493705749512,-2.419999122619629,1.635000228881836,4,0.0694645714354063,-1.1333312988281061,20.684999465942386,-2.882371420877755,20.20499992370605,-1.1999923705860094,20.280000686645508,0.0694645714354063 3941,2013-10-14,20.864999771118164,20.864999771118164,20.625,20.625,85134.0,0.006512312197922698,1.0,9.600137331195706,66.496192128252,56.85509186022146,-0.6535066606723028,-0.7401193588560062,-1.285390242118389,-2.3183916989740787,24.52371621877788,0.23999977111816406,0.04081864795109169,0.6967495918273912,0.08594982555762698,1.3075493580971553,0.39134970869250907,1.0021494749622732,-0.9810461697393542,100.0,44.10733736649557,0.3053998831348816,10,-0.557499885559082,-0.6649999618530273,-1.7049994468688965,-2.5149993896484375,1.3150005340576172,0,0.06925471893962953,1.4242431248338285,20.729999542236328,-1.1333312988281061,20.684999465942386,-2.882371420877755,20.20499992370605,0.06925471893962953 3942,2013-10-15,21.2450008392334,21.350000381469727,20.899999618530273,20.950000762939453,268681.0,0.01821236866924103,-1.2784712330090056,1.2291681567842072,76.19049266687122,60.229794074481134,-0.9175811063586217,-1.0797899305574887,-1.6468578389483248,-2.669982185226065,24.528216774788987,0.4850006103515625,0.08150402629630804,1.016000652313231,0.24295738714042514,1.7890439174860369,0.6294790197268263,1.4025222848996357,-1.2433216974858645,91.02568073594308,31.072333248948098,0.38652163258640376,10,-0.6350002288818359,-0.7825002670288086,-2.0762505531311035,-2.8550004959106445,0.8449993133544922,1,0.0496586658579401,1.0,20.864999771118164,1.4242431248338285,20.729999542236328,-1.1333312988281061,20.684999465942386,0.0496586658579401 3943,2013-10-16,21.18000030517578,21.299999237060547,21.0049991607666,21.200000762939453,151263.0,-0.0030595684391586664,1.6818504967834786,-0.06779814437655578,84.00001525878882,63.741329275161455,-0.723275482494028,-0.9749928660879483,-1.5575718647240286,-2.573866375556946,24.837693203920796,0.2950000762939453,0.16870635239490284,0.8940001487731948,0.018331255976846705,1.7696690415695429,0.45616570237502074,1.3318345951713688,-0.989556189867141,83.653853207644,16.798454005034813,0.4378344463981737,10,-0.5250005722045898,-0.7174997329711914,-1.9000000953674316,-2.6575002670288086,0.6350002288818324,2,0.037535413826206065,-1.2784712330090056,21.2450008392334,1.0,20.864999771118164,1.4242431248338285,20.729999542236328,0.037535413826206065 3944,2013-10-17,20.799999237060547,21.239999771118164,20.709999084472656,21.209999084472656,219223.0,-0.017941504373933936,1.255316213232907,20.499523173755485,70.14923673559676,65.53431216364935,-0.2566028015552355,-0.5698656816542211,-1.1613911915742996,-2.164324480796168,24.446250450940386,0.5300006866455078,0.23360895571339313,0.4794991493225105,-0.42099140190844864,1.3799897005534696,0.02925387370703092,0.92974442493799,-0.4472172444893552,26.666514078776043,-44.42068761274972,0.45024527561547983,10,-0.14499950408935547,-0.33749866485595703,-1.4649996757507324,-2.2074995040893555,1.0650005340576172,3,0.06250005731216057,1.6818504967834786,21.18000030517578,-1.2784712330090056,21.2450008392334,1.0,20.864999771118164,0.06250005731216057 3945,2013-10-18,21.190000534057614,21.190000534057614,20.950000762939453,20.950000762939453,246484.0,0.01875006304337634,1.0000000000000295,-0.5853655132630474,79.0291124060491,67.95168700516086,-0.5491537771258486,-0.9361957766703064,-1.5295415102555872,-2.521977710839657,24.243805643218597,0.39000129699706676,0.314009974648485,0.8240004539489725,-0.1562982325009834,1.8042991403989284,0.33385111072399454,1.3141497971739504,-0.6976079670406286,77.93106714126688,0.04954549708867262,0.4901493432249787,10,-0.42500019073485973,-0.7274999618530238,-1.847500324249264,-2.590000152587887,0.779998779296875,4,0.046248207528887475,1.255316213232907,20.799999237060547,1.6818504967834786,21.18000030517578,-1.2784712330090056,21.2450008392334,0.046248207528887475 3946,2013-10-21,21.549999237060547,21.68000030517578,21.07999992370605,21.19499969482422,284356.0,0.01698908418734235,-1.0512865657237376,1.4791661699608418,80.29194946225313,70.5093770751395,-0.7917515059050686,-1.2504366830122002,-1.8637002719026512,-2.845769522207199,24.338724769643306,0.6000003814697301,0.3848220238891926,1.1142492294311523,0.006885037311043618,2.221613421551261,0.560567133371098,1.6679313254912067,-0.9375415760201768,86.5978448953909,4.743683480631958,0.5536820960600536,10,-0.6199989318847656,-0.9224987030029297,-2.121248722076416,-2.7924985885620117,0.5850009918212926,0,0.0378190516432142,1.0000000000000295,21.190000534057614,1.255316213232907,20.799999237060547,1.6818504967834786,21.18000030517578,0.0378190516432142 3947,2013-10-22,21.57999992370605,21.674999237060547,21.270000457763672,21.645000457763672,221847.0,0.0013921432810963807,5.480079346913863,-0.18310033204028467,81.0908493168926,73.64501863096284,-0.690576126150642,-1.2367333919899473,-1.862143905621842,-2.8395801329419363,24.438773443605736,0.404998779296875,0.4520079444757279,1.0762498855590792,-0.13726981755813839,2.2897695886762968,0.4694900340004722,1.6830097371176862,-0.7967354396040136,89.69069529652315,3.598980892315737,0.6067598515586087,10,-0.5850000381469691,-0.952499389648434,-2.1224994659423793,-2.7149991989135707,0.8199996948242223,1,0.027803539554725365,-1.0512865657237376,21.549999237060547,1.0000000000000295,21.190000534057614,1.255316213232907,20.799999237060547,0.027803539554725365 3948,2013-10-23,21.73500061035156,21.809999465942386,21.524999618530273,21.524999618530273,162800.0,0.007182608303683891,-1.714271441676313,-3.2307579447751436,80.7406857966345,75.91561353547463,-0.6769065064985753,-1.3303854608253012,-1.982007457430349,-2.95592446511084,25.167169328749317,0.2849998474121129,0.519282223379399,1.1490005493164013,-0.16525173041946317,2.4632528290522657,0.49187440944847083,1.8061266891843317,-0.808258394877722,93.18192458346059,6.5477509496425625,0.6571261398679319,10,-0.5300006866455043,-1.042500495910641,-2.1925001144409144,-2.8175001144409144,0.5249996185302805,2,0.016333081769837055,5.480079346913863,21.57999992370605,-1.0512865657237376,21.549999237060547,1.0000000000000295,21.190000534057614,0.016333081769837055 3949,2013-10-24,21.625,21.799999237060547,21.51000022888184,21.790000915527344,113967.0,-0.005060989522087667,2.1351657868689817,-0.7857149344692733,76.53624736807708,77.16942012660168,-0.4688489114746375,-1.1364939255922764,-1.8232388363293879,-2.807434879176604,26.82582553285894,0.2899990081787074,0.5919801068383528,0.9487499237060533,-0.39166191538678774,2.2891617627988943,0.278544004159631,1.6189558432524755,-0.5392714794418225,78.48840175032737,-6.18843184670024,0.6702059195464206,10,-0.4075002670288086,-0.932499885559082,-2.076249599456787,-2.5824995040893555,0.8199996948242188,3,0.008786151863935832,-1.714271441676313,21.73500061035156,5.480079346913863,21.57999992370605,-1.0512865657237376,21.549999237060547,0.008786151863935832 3950,2013-10-25,21.5,21.61000061035156,21.375,21.59000015258789,174698.0,-0.005780346820809301,2.6153643005958176,0.5454524437046284,72.44520212286085,77.83042123711377,-0.2493608894524293,-0.9295966574283661,-1.6520132663635465,-2.6456392178370187,28.363174154592706,0.25,0.686139943731849,0.7414999008178711,-0.5885696414178412,2.0715694430535834,0.07646512970001496,1.4065346719357272,-0.2839027092726667,57.53429310479965,-24.474032232758567,0.6650347711178564,10,-0.24000072479248047,-0.807499885559082,-1.8674993515014648,-2.3899993896484375,0.7950000762939453,4,0.01697673354037965,2.1351657868689817,21.625,-1.714271441676313,21.73500061035156,5.480079346913863,21.57999992370605,0.01697673354037965 3951,2013-10-28,21.46500015258789,21.600000381469727,21.354999542236328,21.51000022888184,230858.0,-0.0016278998796329658,1.1777815453736278,0.5000000000000395,71.42852215590011,77.30131340256143,-0.13443813795405646,-0.7960054057435819,-1.5678236719657548,-2.57598891854321,30.792842708275632,0.24500083923339844,0.7326193746173502,0.6180000305175781,-0.6481269127720317,1.884126973807188,-0.015063441127225019,1.2510635021623813,-0.1420004703218467,36.11112092259305,-43.32272453375426,0.6330634716448047,10,-0.2050008773803711,-0.7725000381469727,-1.7300004959106445,-2.190000534057617,0.3099994659423828,0,0.023526632060410835,2.6153643005958176,21.5,2.1351657868689817,21.625,-1.714271441676313,21.73500061035156,0.023526632060410835 3952,2013-10-29,22.01499938964844,22.065000534057614,21.46999931335449,21.46999931335449,604027.0,0.025623071658550156,-1.1834904125121768,-12.111092273131064,77.93205961046579,76.6270961083033,-0.6299753262013432,-1.2423376038657246,-2.05848768156077,-3.0881070570422295,33.04019854560891,0.600000381469723,0.7851773653040972,1.0617492675781293,-0.22275009921980882,2.3462486343760673,0.4194995841791602,1.7039989509770983,-0.6599998474121129,92.95759513223915,11.708557095867832,0.6422496833989693,10,-0.6274995803833043,-1.194998741149906,-2.2474994659423864,-2.659999847412113,-0.3050003051757848,1,0.005450867252343672,1.1777815453736278,21.46500015258789,2.6153643005958176,21.5,2.1351657868689817,21.625,0.005450867252343672 3953,2013-10-30,21.979999542236328,22.1200008392334,21.93000030517578,22.1200008392334,208110.0,-0.0015898182322262588,1.714268197980954,-0.25688307779531194,73.16633762958178,76.96232954096831,-0.5247441135852888,-1.0974223188279737,-1.9596285905660338,-3.013448336116266,35.437882567769066,0.1900005340576172,0.8295469859531046,0.9212494850158706,-0.3349259215597904,2.1774248915915315,0.29316178172804186,1.5493371883036993,-0.625,81.69920789067545,2.3012444639276595,0.6280877032878297,10,-0.44499874114990234,-1.1324987411499023,-2.2124996185302734,-2.625,-0.3599987030029297,2,0.019108284123795505,-1.1834904125121768,22.01499938964844,1.1777815453736278,21.46500015258789,2.6153643005958176,21.5,0.019108284123795505 3954,2013-10-31,22.040000915527344,22.040000915527344,21.90999984741211,21.90999984741211,138022.0,0.0027298168580813797,1.0,-0.9285704554433863,73.30958994116418,76.32682704487,-0.4362276201577302,-1.0568478861407122,-1.9603656311739606,-3.031841757781912,37.13751393096629,0.13000106811523438,0.8198387497920159,0.8830008506774902,-0.3564742836012158,2.1224759849561963,0.2632632835381372,1.5027384178168433,-0.5700016021728551,89.54251136304137,11.213292425410586,0.6197375671393525,10,-0.4400005340576172,-1.192500114440918,-2.2662510871887207,-2.6850013732910156,-0.1750011444091797,3,0.00998181961052036,1.714268197980954,21.979999542236328,-1.1834904125121768,22.01499938964844,1.1777815453736278,21.46500015258789,0.00998181961052036 3955,2013-11-01,22.020000457763672,22.149999618530273,21.915000915527344,22.065000534057614,86172.0,-0.0009074617483151304,1.186052288393467,-0.34615158895504766,71.42854109708775,75.34200389318497,-0.3197336238497748,-0.9417927393243701,-1.9075135908684402,-2.9735198524898365,38.90788068693297,0.2349987030029297,0.8044087390807597,0.7720004081726088,-0.4385427896223746,1.9825436059675923,0.16672880927511713,1.3772720070701006,-0.4200008392334027,83.64790587535298,7.726949049050347,0.605271598897492,11,-0.3100004196166992,-1.1575002670288086,-2.262500762939453,-2.6650009155273438,-0.22999954223632812,4,0.019300600736849916,1.0,22.040000915527344,1.714268197980954,21.979999542236328,-1.1834904125121768,22.01499938964844,0.019300600736849916 3956,2013-11-04,22.15999984741211,22.239999771118164,21.98500061035156,22.0049991607666,106380.0,0.006357828643871688,-1.6154056829852201,-3.4444538634343416,68.63538930441315,73.95806389179835,-0.4068940491068993,-0.9833552851149321,-1.9951099815001996,-3.0734358103158854,40.589160087459966,0.2549991607666051,0.8522819469106722,0.8174998283386223,-0.36637214243969396,2.0013717991169386,0.2255638429494624,1.4094358137277823,-0.45000022888184077,89.61040569529014,14.955671031484215,0.5919359853891584,11,-0.3625001907348633,-1.2524995803833008,-2.390000343322754,-2.8050003051757812,-0.3400001525878906,0,0.006092068132284023,1.186052288393467,22.020000457763672,1.0,22.040000915527344,1.714268197980954,21.979999542236328,0.006092068132284023 3957,2013-11-05,22.125,22.26000022888184,22.020000457763672,22.19499969482422,102413.0,-0.001579415507811821,1.399988555951809,-0.4516089337353104,69.48450526978135,72.70737716659244,-0.3201199831260588,-0.8464431890368616,-1.9002634046305218,-2.9983087937118604,42.182771516203346,0.23999977111816762,0.8425395469825538,0.6902500152587905,-0.430893787020608,1.811393817538189,0.12967811411909125,1.2508219163984897,-0.3090003509521537,61.42854807330688,-11.588521646776961,0.5605719011396992,11,-0.31750011444091797,-1.1449995040893555,-2.4012503623962402,-2.7674999237060547,-0.3250007629394531,1,-0.015819226281117538,-1.6154056829852201,22.15999984741211,1.186052288393467,22.020000457763672,1.0,22.040000915527344,-0.015819226281117538 3958,2013-11-06,22.350000381469727,22.350000381469727,22.125,22.155000686645508,125389.0,0.010169508766993296,1.307699831761806,-2.785722070844687,84.14095879879173,73.55234510333851,-0.5014402363194819,-0.951278572736225,-2.0602791377649723,-3.1815460831443083,43.958387104589356,0.22500038146972656,0.8038205630873669,0.8080003738403327,-0.2247193872509925,1.840720134931658,0.29164049329466835,1.3243602543859971,-0.44520061645508235,100.0,20.247455569552486,0.5163598805456633,11,-0.4975004196166992,-1.3000001907348633,-2.626250743865967,-2.9925003051757812,-0.970001220703125,2,-0.028635404298592015,1.399988555951809,22.125,-1.6154056829852201,22.15999984741211,1.186052288393467,22.020000457763672,-0.028635404298592015 3959,2013-11-07,22.3799991607666,22.565000534057614,22.270000457763672,22.350000381469727,130292.0,0.0013422272386960366,-2.1052864055252902,0.15384013459055518,81.15179899939088,74.5197447562863,-0.4616244938420273,-0.8935964577315261,-2.0368223803472887,-3.1608005948186353,45.03034821055349,0.29500007629394176,0.7618762670256167,0.7532491683959961,-0.26138734442284317,1.7678856812148354,0.24593091198657646,1.2605674248054157,-0.3861592724609402,71.53823355937912,-8.09587301166944,0.5073182564094196,11,-0.4199991226196289,-1.1624984741210938,-2.6474995613098145,-3.0224990844726562,-0.9200000762939453,3,-0.03395881814265311,1.307699831761806,22.350000381469727,1.399988555951809,22.125,-1.6154056829852201,22.15999984741211,-0.03395881814265311 3960,2013-11-08,22.170000076293945,22.239999771118164,22.01000022888184,22.21500015258789,125707.0,-0.009383337459672347,3.8421306242093736,-1.5000635808748728,67.61365791489976,74.09587095173069,-0.16381849197545506,-0.600998229625084,-1.757458546632293,-2.896691601803745,45.529779203146816,0.3699989318847621,0.7068087426913614,0.471250057220459,-0.4776932508751024,1.4201933653160204,-0.0032215968273234807,0.9457217112682414,0.3950004577636683,31.896463840940868,-44.9211715557005,0.47447165404778097,11,-0.15250015258789418,-0.9075002670288086,-2.442500114440918,-2.8125,-0.5949993133544922,4,-0.013757343442768577,-2.1052864055252902,22.3799991607666,1.307699831761806,22.350000381469727,1.399988555951809,22.125,-0.013757343442768577 3961,2013-11-11,22.309999465942386,22.350000381469727,22.084999084472656,22.084999084472656,163207.0,0.006314812321455143,-1.3555630907472556,-5.000000000000079,69.51871548665989,73.16105493797448,-0.1914863573311152,-0.6610854510992752,-1.829065971169836,-2.97475095261397,45.9851858899628,0.2650012969970703,0.6786051610994122,0.5389994621276877,-0.3614599368613689,1.4394588611167443,0.08876976263315939,0.989229161622216,0.25500106811522727,54.05388686507733,-20.262311746218572,0.4502296994945277,11,-0.07249927520752308,-1.0474996566772496,-2.5862498283386266,-2.952499389648441,-0.9349994659423864,0,-0.02330786924530648,3.8421306242093736,22.170000076293945,-2.1052864055252902,22.3799991607666,1.307699831761806,22.350000381469727,-0.02330786924530648 3962,2013-11-12,22.299999237060547,22.3799991607666,22.209999084472656,22.299999237060547,91392.0,-0.00044823976338970173,1.125002980235081,0.0,66.37678627503882,72.40666034302527,-0.1528849210227179,-0.5986900207222696,-1.7522813043633292,-2.9076688412311675,45.610642075622316,0.1700000762939453,0.6745639509425381,0.4762493133544936,-0.4180534554042339,1.370552082113221,0.02909792897512986,0.9234006977338574,0.25390129089355185,52.25204481407659,-18.864898111773122,0.44715138437936436,11,-0.062499046325683594,-0.9274988174438477,-2.571249485015869,-2.9424991607666016,-0.529998779296875,1,-0.02152464388602371,-1.3555630907472556,22.309999465942386,3.8421306242093736,22.170000076293945,-2.1052864055252902,22.3799991607666,-0.02152464388602371 3963,2013-11-13,21.975000381469727,22.25,21.7450008392334,22.239999771118164,129080.0,-0.014573940211204173,2.5438556571321493,-100.0,59.02064364276669,70.81899964320333,0.19146479800773974,-0.22248487162022457,-1.3741808601902612,-2.5297725407274783,44.545602032672804,0.5549983978271484,0.6721062137839482,0.1115004539489739,-0.7315272629014515,0.9545281707993993,-0.3100134044762406,0.5330143123741884,0.5680221405029258,28.04873510174093,-40.39518275252095,0.42151385842521344,11,0.18000030517578125,-0.6024999618530273,-2.178750514984131,-2.5900001525878906,0.24499893188476207,2,-0.007963646933847102,1.125002980235081,22.299999237060547,-1.3555630907472556,22.309999465942386,3.8421306242093736,22.170000076293945,-0.007963646933847102 3964,2013-11-14,22.100000381469727,22.295000076293945,22.0049991607666,22.149999618530273,149886.0,0.005688282040049675,-1.416657394897878,0.18867680082915875,65.46395350780676,70.15626768883877,0.08478702034101104,-0.25834383529388916,-1.4517525637878066,-2.605481186837409,44.77630467334651,0.31999969482421875,0.5935687541339902,0.17150039672851491,-0.5115582539675785,0.8545590474246083,-0.17002892861953,0.5130297220765598,0.4111012731933563,55.90558749496879,-13.343372889699687,0.3415293253480463,11,0.05500030517578125,-0.6625003814697266,-2.27500057220459,-2.7150001525878906,0.35000038146972656,3,-0.032579240193444825,2.5438556571321493,21.975000381469727,1.125002980235081,22.299999237060547,-1.3555630907472556,22.309999465942386,-0.032579240193444825 3965,2013-11-15,22.170000076293945,22.290000915527344,22.045000076293945,22.104999542236328,124521.0,0.0031674069509479708,-1.6486653676038476,-1.3000305180437934,67.84813036050387,70.06879447284885,0.04280363823366784,-0.2647329939792087,-1.4746281729989263,-2.622807148385224,45.01947477139143,0.24500083923339844,0.5497498154842368,0.19250011444091797,-0.4024123907230006,0.7874126196048366,-0.10495613814104132,0.48995636702287726,0.3104575457519516,66.9291906212266,-6.242500919792846,0.2974562525819593,11,-0.0149993896484375,-0.5874996185302734,-2.082500457763672,-2.6075000762939453,0.6299991607666051,4,-0.03202530398637582,-1.416657394897878,22.100000381469727,2.5438556571321493,21.975000381469727,1.125002980235081,22.299999237060547,-0.03202530398637582 3966,2013-11-18,22.364999771118164,22.395000457763672,22.149999618530273,22.184999465942386,122697.0,0.008795656028559362,1.0416593817054756,2.769212711640545,60.8025007505782,69.1041273040485,-0.13416794013531685,-0.41691997308744533,-1.617493176658705,-2.766578031204979,44.47951592732667,0.24500083923339844,0.5047547651905262,0.34674978256225586,-0.23640175696623444,0.9299013220907462,0.055174012798012484,0.6383255523264992,0.08603957961523179,95.38450703812057,23.694623323617293,0.29157576976424504,11,-0.20999908447265625,-0.7699995040893555,-2.195000171661377,-2.7574996948242188,0.3549995422363246,0,-0.03532300542202127,-1.6486653676038476,22.170000076293945,-1.416657394897878,22.100000381469727,2.5438556571321493,21.975000381469727,-0.03532300542202127 3967,2013-11-19,22.18000030517578,22.32999992370605,22.084999084472656,22.32999992370605,112047.0,-0.008271829547760068,2.2666861640579383,-0.8333298012122207,55.64974978124715,65.93843741321022,0.06644073468161693,-0.19464476837333677,-1.3909440142991656,-2.531224781393682,43.818114155595964,0.2800006866455078,0.4660365208573083,0.131750297546386,-0.41720319170310205,0.6807037867958741,-0.1427264470783598,0.4062270421711318,0.242797505097613,66.92303403592274,-3.3561256325014597,0.27447674462474425,11,-0.024999618530273438,-0.5425004959106445,-1.9262504577636719,-2.5399999618530273,1.0249996185302699,1,-0.036293971780872014,1.0416593817054756,22.364999771118164,-1.6486653676038476,22.170000076293945,-1.416657394897878,22.100000381469727,-0.036293971780872014 3968,2013-11-20,22.09000015258789,22.239999771118164,22.01499938964844,22.145000457763672,113251.0,-0.004057716472027684,-1.1951060662449242,0.366669633660983,51.38887122820847,62.631445438634394,0.1292760840636582,-0.08082946598776886,-1.2623235039768907,-2.3888072434858962,42.80669143478409,0.225000381469723,0.42865519478687375,0.024000167846679688,-0.5048971636321653,0.5528974993255247,-0.2404484978927428,0.2884488335861022,0.30568577884390535,21.795053625662067,-44.14525011944997,0.2644486657394231,11,-0.01999950408935547,-0.4525003433227539,-1.5537495613098145,-2.2074995040893555,1.2099990844726598,2,-0.014486178932268112,2.2666861640579383,22.18000030517578,1.0416593817054756,22.364999771118164,-1.6486653676038476,22.170000076293945,-0.014486178932268112 3969,2013-11-21,21.815000534057614,22.114999771118164,21.76499938964844,21.950000762939453,179970.0,-0.012449054623390743,-1.9786947382091191,2.454535996670893,45.01215415872703,60.12016724350409,0.35280337023257147,0.22043623670093027,-0.9486849720026207,-2.0682852334373116,41.479817344428604,0.350000381469723,0.383676256781321,-0.26049947738647816,-0.7621690199027817,0.24117006512982542,-0.51133424864463,-0.009664706128326372,0.554657993686245,7.936676132750156,-53.46019266084367,0.2508347712581527,11,0.2550001144409215,-0.17750072479247692,-1.256250381469723,-1.9324998855590785,1.3599987030029368,3,0.018565151014531933,-1.1951060662449242,22.09000015258789,2.2666861640579383,22.18000030517578,1.0416593817054756,22.364999771118164,0.018565151014531933 3970,2013-11-22,21.864999771118164,22.05500030517578,21.864999771118164,21.899999618530273,149130.0,0.0022919658875319993,-9.857220708446867,0.25925768942764826,42.49361545995386,57.117378351647865,0.2849562129098331,0.20994807040865737,-0.9591511985632692,-2.0720091835455605,40.68562845487725,0.23999977111816762,0.28160465118913436,-0.22875022888183594,-0.6644933722780237,0.20699291451435187,-0.44662180057992984,-0.010878657183742035,0.4796724490852746,15.873049512264059,-40.22187897808146,0.2178715716980946,11,0.2050008773803711,-0.1074991226196289,-1.3062496185302734,-1.982499122619629,1.375,4,0.026755133681456877,-1.9786947382091191,21.815000534057614,-1.1951060662449242,22.09000015258789,2.2666861640579383,22.18000030517578,0.026755133681456877 3971,2013-11-25,21.96999931335449,22.030000686645508,21.93000030517578,21.950000762939453,152987.0,0.004802174403633952,-2.3333757192357822,-0.5713896457764652,46.19161832672079,54.874581912945864,0.14154018749447417,0.1525425651136807,-1.0248391860465595,-2.133884360426837,39.937419220721424,0.16500091552734375,0.1964276500488502,-0.14900064468384144,-0.47639195008087754,0.17839066071319465,-0.3126962973823595,0.014695008014676603,0.3506860516101469,36.28313804127215,-18.34658861349491,0.16369565269851793,11,0.10000133514404652,-0.14749908447265625,-1.3562488555908168,-2.0874986648559535,1.3050003051757848,0,0.03777878696616743,-9.857220708446867,21.864999771118164,-1.9786947382091191,21.815000534057614,-1.1951060662449242,22.09000015258789,0.03777878696616743 3972,2013-11-26,22.13500022888184,22.229999542236328,21.920000076293945,21.96500015258789,197378.0,0.007510283144481322,-1.3846091772732274,8.500619933239646,44.556943443821574,53.267504113063076,-0.05512408269071045,-0.003169749583204151,-1.1465112177971868,-2.2568385502660924,38.557062879636064,0.3099994659423828,0.16273792074068893,0.01000022888183949,-0.3137439677030187,0.3337444254666977,-0.1518718694105914,0.17187232717427037,0.16265775505354796,77.89485096592131,27.806026876285465,0.1618720982924299,11,-0.0550003051757848,-0.21749973297119496,-1.3562498092651403,-2.087499618530277,1.2099990844726491,1,0.026428691141793692,-2.3333757192357822,21.96999931335449,-9.857220708446867,21.864999771118164,-1.9786947382091191,21.815000534057614,0.026428691141793692 3973,2013-11-27,22.399999618530273,22.475000381469727,22.030000686645508,22.149999618530273,189453.0,0.01197196236314757,1.2249899864578764,1.4705875753121571,50.45250001294583,51.599564835856306,-0.28328822235252815,-0.24779504076208525,-1.3645314464766756,-2.479579754689823,37.248068249994084,0.44499969482421875,0.11609816535663597,0.25399961471557475,-0.08430221319368769,0.5923014426248372,0.08484870076094353,0.42315052867020597,-0.654998779296875,89.43652701849582,40.3234162080631,0.16915091395463042,11,-0.2799997329711914,-0.4399995803833008,-1.5887494087219238,-2.352499008178711,1.024999618530277,2,0.035937514235930834,-1.3846091772732274,22.13500022888184,-2.3333757192357822,21.96999931335449,-9.857220708446867,21.864999771118164,0.035937514235930834 3974,2013-11-28,22.26000022888184,22.5,22.18000030517578,22.295000076293945,112853.0,-0.006249972858598629,-2.282053288469815,-0.1399993896484233,52.102811651606984,49.85008497931221,-0.13209753700548887,-0.09535782656702807,-1.1804677371077084,-2.3028965915118143,35.9812074564495,0.31999969482421875,0.07448482300488735,0.10300025939941904,-0.23509622693666543,0.4410967457355035,-0.0660479837686232,0.27204850256746127,-0.5003993988037152,62.204774076889215,10.463032369091785,0.1690482431680417,11,-0.12750053405762074,-0.30000019073486683,-1.3112502098083532,-2.147500038146976,1.110000610351559,3,0.046720529985859294,1.2249899864578764,22.399999618530273,-1.3846091772732274,22.13500022888184,-2.3333757192357822,21.96999931335449,0.046720529985859294 3975,2013-11-29,22.44499969482422,22.79999923706055,22.2450008392334,22.25,268675.0,0.008310847441157954,-4.414670909395446,-5.5714441416899385,53.089256237304234,48.99305781117065,-0.3061846050897792,-0.2602268518277029,-1.3238251116010318,-2.450243095111574,34.71538670717852,0.554998397827152,0.07455955466045694,0.2667497634887681,-0.08810012912157816,0.6215996560991144,0.08932481718359497,0.44417470979394125,-0.6557828979492193,59.659104455613765,7.870693804362112,0.1774249463051736,11,-0.162500381469723,-0.36750030517578125,-1.489999771118164,-2.3324995040893555,0.8150005340576207,4,0.03252392747435273,-2.282053288469815,22.26000022888184,1.2249899864578764,22.399999618530273,-1.3846091772732274,22.13500022888184,0.03252392747435273 3976,2013-12-02,22.295000076293945,22.53499984741211,22.270000457763672,22.450000762939453,107427.0,-0.006682985991078638,-1.5853608611914887,-0.7948765601158104,49.89249093699829,48.35336238403189,-0.18680298778485493,-0.10497701056581477,-1.1290381004393168,-2.2648368904974596,33.24152281022947,0.2649993896484375,0.04685434101065411,0.1100001335144043,-0.2485052133006569,0.4685054803294655,-0.06925253989312452,0.2892528069219331,-0.4451363330078131,42.613677003205474,-8.739510892201729,0.17925267340753054,12,-0.012500762939449572,-0.2175006866455078,-1.3187503814697266,-2.182499885559082,1.2000007629394531,0,0.04238617141020007,-4.414670909395446,22.44499969482422,-2.282053288469815,22.26000022888184,1.2249899864578764,22.399999618530273,0.04238617141020007 3977,2013-12-03,21.774999618530273,22.280000686645508,21.700000762939453,22.280000686645508,162082.0,-0.023323635612658378,1.2970245424261424,3.25805697409709,46.03172560785465,47.75812398177035,0.3014022216422987,0.4083965602840749,-0.5714647023803394,-1.7121740220874813,30.91669253769912,0.5949993133544922,-0.006944038080494153,-0.39250030517577983,-0.7948288320895074,0.009828221737947729,-0.5936645686326436,-0.19133604171891605,1.024999618530277,6.818087238779551,-45.52148522087971,0.20116426345686408,12,0.47500038146972656,0.3599996566772461,-0.7987499237060547,-1.5599994659423828,2.024999618530277,1,0.06888633874985328,-1.5853608611914887,22.295000076293945,-4.414670909395446,22.44499969482422,-2.282053288469815,22.26000022888184,0.06888633874985328 3978,2013-12-04,21.709999084472656,21.920000076293945,21.4950008392334,21.80500030517578,169567.0,-0.002985099205342956,1.6153737807669284,0.188120831224553,42.07313527381727,47.431566327891495,0.3428894592592293,0.4458503757635839,-0.46468096458871244,-1.6125615634838866,28.113152896015674,0.4249992370605469,-0.05897476768434018,-0.4255007743835435,-0.8666463345020183,0.015644785734931332,-0.6460735544427791,-0.20492799432430786,1.0680001831054717,16.474981547658153,-33.95061825966314,0.22057278005923686,12,0.4375009536743164,0.4375009536743164,-0.6062488555908203,-1.3549985885620117,2.1100006103515625,2,0.07531093034689307,1.2970245424261424,21.774999618530273,-1.5853608611914887,22.295000076293945,-4.414670909395446,22.44499969482422,0.07531093034689307 3979,2013-12-05,21.6200008392334,21.95499992370605,21.540000915527344,21.774999618530273,164176.0,-0.0041454743912737735,-1.6349258250075462,1.6315451333119178,38.91128660116041,47.03352978802556,0.4495981549951438,0.501715311636751,-0.32437957048681554,-1.493472322213801,24.877222305158153,0.4149990081787074,-0.09407688116970192,-0.477499103546144,-0.959047949605214,0.004049742512926002,-0.718273526575679,-0.236724680516609,1.106678491210939,9.578555821074374,-37.1583378126088,0.24077442302953547,12,0.5274991989135742,0.5274991989135742,-0.42875003814697266,-1.2375001907348633,2.079999923706051,3,0.08348743421654525,1.6153737807669284,21.709999084472656,1.2970245424261424,21.774999618530273,-1.5853608611914887,22.295000076293945,0.08348743421654525 3980,2013-12-06,21.864999771118164,21.940000534057614,21.540000915527344,21.59000015258789,124773.0,0.011332050063576737,-1.133342149567392,-1.7742050600511912,40.118557408292524,46.35874524153353,0.22864353327561915,0.24527006199785362,-0.5163196248751021,-1.7099755075674565,22.716164140156508,0.3999996185302699,-0.10959751973849308,-0.2172501564025886,-0.70835480471548,0.27385449191030276,-0.4628024805590343,0.028302167753857077,0.8124124196777345,35.576854302267364,-4.799632397384542,0.24555232415644618,12,0.2825002670288086,0.2825002670288086,-0.6412491798400879,-1.4699993133544922,1.875,4,0.06883151538392496,-1.6349258250075462,21.6200008392334,1.6153737807669284,21.709999084472656,1.2970245424261424,21.774999618530273,0.06883151538392496 3981,2013-12-09,21.790000915527344,21.975000381469727,21.684999465942386,21.8799991607666,84036.0,-0.0034300871884703765,1.0714300311305527,-0.32726680029685323,41.942142572278435,46.068211811362076,0.30779213613472933,0.29440898596896403,-0.38288136347150825,-1.6056697052891806,20.282415721841353,0.2900009155273402,-0.09038845150939423,-0.26624908447265483,-0.7616261640716644,0.22912799512635473,-0.5139376242721596,-0.018560544673150048,0.8401148212060541,37.579634858078656,0.5379290733999156,0.24768853979950423,12,0.3574991226196289,0.3574991226196289,-0.5037508010864258,-1.3800010681152344,1.9749984741210973,0,0.06746210424924715,-1.133342149567392,21.864999771118164,-1.6349258250075462,21.6200008392334,1.6153737807669284,21.709999084472656,0.06746210424924715 3982,2013-12-10,21.81999969482422,22.0,21.700000762939453,21.80500030517578,158388.0,0.0013767222595890694,-1.6666779695500322,-0.16666313447070044,44.279634305221954,45.38233784383719,0.25525424754622605,0.23885211720170219,-0.35917363934296986,-1.6052508659821143,17.69197987330335,0.2999992370605469,-0.06693065057428527,-0.21225032806396626,-0.7044041722851269,0.27990351615719433,-0.4583272501745448,0.03382659404661226,0.76471144600918,64.3563159783204,24.33734129744255,0.24607692211058022,12,0.3275003433227539,0.3275003433227539,-0.4674997329711914,-1.3400001525878906,1.8150005340576207,1,0.07676448981832462,1.0714300311305527,21.790000915527344,-1.133342149567392,21.864999771118164,-1.6349258250075462,21.6200008392334,0.07676448981832462 3983,2013-12-11,21.799999237060547,21.950000762939453,21.690000534057614,21.7450008392334,119590.0,-0.0009166112760494727,-2.15153686984859,3.666709053916582,49.64367360955697,45.109100283609415,0.2024879678233482,0.2583135757428039,-0.28394706177230944,-1.5563168289356142,16.869611461903837,0.2600002288818395,-0.05948437549063357,-0.22350072860717773,-0.7260531225996019,0.2790516653852464,-0.4747769256033898,0.02777546838903433,0.7411234917088514,56.5214867397542,11.93025515770919,0.25127619699621234,12,0.3475008010864258,0.3475008010864258,-0.4062490463256836,-1.3099994659423828,1.7350006103515625,2,0.09174312247680971,-1.6666779695500322,21.81999969482422,1.0714300311305527,21.790000915527344,-1.133342149567392,21.864999771118164,0.09174312247680971 3984,2013-12-12,21.3799991607666,21.700000762939453,21.315000534057614,21.68000030517578,152431.0,-0.01926605921985236,1.2646935077611998,-5.454725160395353,40.20198672944873,43.67718144940325,0.5414743628803436,0.6551996879319653,0.18092856833702697,-1.1092123636180702,16.11045727173345,0.48499870300293324,-0.07201526936770719,-0.6075007438659661,-1.1846034348574292,-0.030398052874502923,-0.8960520893616959,-0.3189493983702363,1.1192786924213571,9.488858012402423,-37.134926307909765,0.2885513454957314,12,0.5450010299682617,0.6775007247924805,0.07125091552734375,-0.8449993133544922,2.460000991821289,3,0.11412538025423058,-2.15153686984859,21.799999237060547,-1.6666779695500322,21.81999969482422,1.0714300311305527,21.790000915527344,0.11412538025423058 3985,2013-12-13,21.459999084472656,21.559999465942386,21.325000762939453,21.3799991607666,84546.0,0.0037418113585738766,-1.4737132703563163,-0.2666653951057621,39.59181099615965,42.53266145597673,0.34314365844954153,0.5473435661541863,0.143629301119077,-1.1592918176024938,15.310277445807486,0.23499870300293324,-0.12144722909896544,-0.49200077056884695,-1.1078820703001888,0.12388052916249492,-0.7999414204345179,-0.184060120703176,0.9682221295674829,21.167688096743433,-25.658520308183505,0.3079406498656715,12,0.33750152587890625,0.5975008010864258,0.12875127792358398,-0.7999992370605469,2.2350006103515625,4,0.10438032497809102,1.2646935077611998,21.3799991607666,-2.15153686984859,21.799999237060547,-1.6666779695500322,21.81999969482422,0.10438032497809102 3986,2013-12-16,21.575000762939453,21.73500061035156,21.399999618530273,21.489999771118164,99565.0,0.005358885525303059,-1.5282969979198937,1.0625134110578642,38.33332406148336,41.677283506379915,0.1288159165552898,0.39012443985983225,0.07128835908869746,-1.24316104119427,14.001765206786018,0.3350009918212855,-0.1675723288215174,-0.33749914169311523,-0.9431003472947879,0.2681020639085574,-0.6402997444939516,-0.03469853889227892,0.7864272103017349,37.95626738542705,-4.735901756525031,0.3028006028008363,12,0.08249950408935547,0.4824991226196289,0.06499910354614258,-0.9150009155273438,1.4699993133544922,0,0.10034757504609915,-1.4737132703563163,21.459999084472656,1.2646935077611998,21.3799991607666,-2.15153686984859,21.799999237060547,0.10034757504609915 3987,2013-12-17,21.375,21.584999084472656,21.375,21.565000534057614,227096.0,-0.009270023446905529,-1.2105104652913719,-2.2352743184112676,28.051373496888942,40.11930997561011,0.29738274475801063,0.5551892292231386,0.3121830175062854,-1.0127949024303078,12.914867893456815,0.20999908447265625,-0.24190658178039826,-0.49724988937378,-1.1341873488661882,0.1396875701186282,-0.8157186191199841,-0.1787811596275759,0.9236423268901746,9.448731388339553,-26.201592340533807,0.31846872974620416,12,0.2825002670288086,0.682499885559082,0.375,-0.7150001525878906,1.6550006866455114,1,0.11181283694261723,-1.5282969979198937,21.575000762939453,-1.4737132703563163,21.459999084472656,1.2646935077611998,21.3799991607666,0.11181283694261723 3988,2013-12-18,21.770000457763672,21.850000381469727,21.56999969482422,21.56999969482422,110675.0,0.01847955357958697,-1.7999961853172863,-1.0526326356472615,40.54053855019304,40.300337969947066,-0.09857798041400656,0.14228080798979192,-0.034072592733632945,-1.3769005470732623,12.104396465374014,0.47500038146972656,-0.29398966387885395,-0.0862494468688979,-0.7161941534812648,0.543695259743469,-0.4012218001750796,0.22872290643728377,0.4696233615565504,85.04673896767855,50.57610451133556,0.3149723533061827,12,-0.11250019073486328,0.28749942779541016,0.034999847412109375,-1.1100006103515625,1.4349994659423793,2,0.08566833862665657,-1.2105104652913719,21.375,-1.5282969979198937,21.575000762939453,-1.4737132703563163,21.459999084472656,0.08566833862665657 3989,2013-12-19,22.21999931335449,22.270000457763672,21.989999771118164,22.0,182867.0,0.02067059467747212,-1.3333412806268825,1.0999923706345547,46.05953471343977,40.96044655940787,-0.5079309949336022,-0.2907265534403862,-0.4445667489914804,-1.7972256802285926,12.580759550573664,0.5,-0.28670009236419247,0.34349946975707724,-0.30657825916763315,0.9935771986817876,0.01846060529472382,0.6685383342194307,-0.904998779296875,94.70887189879103,60.80441256222487,0.32503886446235497,12,-0.4274988174438441,-0.1624994277954066,-0.4562487602233851,-1.4874992370605433,1.0300006866455114,3,0.05918094395562323,-1.7999961853172863,21.770000457763672,-1.2105104652913719,21.375,-1.5282969979198937,21.575000762939453,0.05918094395562323 3990,2013-12-20,22.450000762939453,22.5,22.125,22.30500030517578,315594.0,0.010351100661228685,2.0612378357337486,0.6590950469469429,52.64055732282288,42.14915930946837,-0.7221669158258592,-0.5003049540198248,-0.6330270698908862,-1.9975912499849073,13.260759011327321,0.375,-0.2552624523318734,0.5442508697509751,-0.1544719876796492,1.2429737271815995,0.19488944103566297,0.8936122984662873,-1.1159002304077177,95.55562337239584,60.16056717249688,0.349361428715313,12,-0.5425004959106445,-0.3925008773803711,-0.6537504196166992,-1.6600008010864258,0.899999618530277,4,0.061915338192017,-1.3333412806268825,22.21999931335449,-1.7999961853172863,21.770000457763672,-1.2105104652913719,21.375,0.061915338192017 3991,2013-12-23,22.79999923706055,22.79999923706055,22.32999992370605,22.399999618530273,107669.0,0.015590131947740282,1.3499988079059615,2.758609349925046,68.53527218545106,44.84423018504938,-1.0212230775550246,-0.8273524666797343,-0.9409130411209219,-2.317853141994977,14.181701689264786,0.4699993133544993,-0.19430594758034658,0.8527493476867711,0.04748722534628769,1.6580114700272546,0.45011828651652763,1.2553804088570146,-1.4192627258300838,100.0,58.47070925825254,0.4026310611702418,12,-0.7424993515014684,-0.7424993515014684,-0.9312486648559606,-1.8399991989135778,0.4050006866455007,0,0.03925440735580721,2.0612378357337486,22.450000762939453,-1.3333412806268825,22.21999931335449,-1.7999961853172863,21.770000457763672,0.03925440735580721 3992,2013-12-24,22.71999931335449,22.875,22.70000076293945,22.79999923706055,28561.0,-0.0035087687010104673,-1.9167262727892942,-0.200000000000016,68.16549218226302,46.902210026461155,-0.8941633682602621,-0.7391767240472298,-0.831112396495687,-2.210834681535939,14.589467660151973,0.17499923706055043,-0.15205384369235375,0.7434994697570758,-0.1300780437859217,1.6170769833000733,0.30671071298557706,1.1802882265285746,-1.2541070385742152,88.12255552502472,41.63025991375571,0.436788756771499,12,-0.62499904632568,-0.62499904632568,-0.8449988365173304,-1.7474994659423793,0.07999992370606179,1,0.014304611477185425,1.3499988079059615,22.79999923706055,2.0612378357337486,22.450000762939453,-1.3333412806268825,22.21999931335449,0.014304611477185425 3993,2013-12-27,23.20499992370605,23.20499992370605,22.899999618530273,23.0,133005.0,0.021346858495127075,1.975613840843396,-2.5625014901172687,74.96062150144104,50.76428055668252,-1.2950991614859113,-1.2235063258822656,-1.2779666280644157,-2.6626884663945027,14.556691687561912,0.4850006103515625,-0.09457224781279905,1.18825006484985,0.17026825799247192,2.206231871707228,0.6792591614211609,1.697240968278539,-1.6263790309082005,100.0,46.82090210257967,0.5089909034286895,12,-0.9399995803832972,-0.9449996948242188,-1.3087496757507289,-2.154999732971188,-0.5249996185302699,4,-0.007541445276272651,-1.9167262727892942,22.71999931335449,1.3499988079059615,22.79999923706055,2.0612378357337486,22.450000762939453,-0.007541445276272651 3994,2013-12-30,23.29999923706055,23.395000457763672,23.17499923706055,23.21999931335449,144421.0,0.0040939156934642895,-1.5882484937563073,0.39024367550874545,73.71900242816537,54.55619071579427,-1.2170956283644259,-1.3034238402274632,-1.3206787221682923,-2.7257277406979306,14.557907574238227,0.22000122070312145,-0.038328307337788914,1.2312494277954151,0.06543447606390984,2.3970643795269204,0.6483419519296625,1.8141569036611678,-1.5587404411718815,92.51959161728115,35.58079019347122,0.5829074758657531,12,-0.9149990081787145,-0.9449987411499059,-1.4462490081787145,-2.2299985885620153,-0.5349998474121094,0,-0.004077223882625547,1.975613840843396,23.20499992370605,-1.9167262727892942,22.71999931335449,1.3499988079059615,22.79999923706055,-0.004077223882625547 3995,2013-12-31,23.17499923706055,23.375,23.17499923706055,23.30500030517578,39086.0,-0.005364807042618991,-2.0769095337305634,-1.625014901175216,72.52029232359038,58.35474274491728,-0.9199858201801092,-1.1815064418049808,-1.1563387956872226,-2.568770933292999,13.858829801522688,0.20000076293944957,0.006823291172171508,1.0697494506835987,-0.18776859242350952,2.327267493790707,0.4409904291300464,1.698508472237151,-1.235291441746881,79.34261874358661,19.13069194651932,0.6287590215535538,12,-0.7899990081787145,-0.8199987411499059,-1.3212490081787145,-2.1049985885620153,-0.05499839782715199,1,0.0032362789820294946,-1.5882484937563073,23.29999923706055,1.975613840843396,23.20499992370605,-1.9167262727892942,22.71999931335449,0.0032362789820294946 3996,2014-01-02,23.239999771118164,23.489999771118164,23.125,23.295000076293945,153283.0,0.002804769630959436,-1.5614032739489498,0.42307579447754906,72.82956473848789,63.330097327317155,-0.8090488933350777,-1.235420644370759,-1.192038597099014,-2.601431603474314,13.182104468706884,0.36499977111816406,0.12341591928157314,1.0874999999999986,-0.2672904379178931,2.4422904379178902,0.41010478104105275,1.7648952189589444,-1.1256568563104956,68.35439064963424,8.308688724168633,0.6773952189589466,1,-0.7100000381469727,-0.8374996185302734,-1.326249122619629,-2.169999122619629,-0.010000228881835938,3,0.004733244898232458,-2.0769095337305634,23.17499923706055,-1.5882484937563073,23.29999923706055,1.975613840843396,23.20499992370605,0.004733244898232458 3997,2014-01-03,23.274999618530273,23.29999923706055,22.84000015258789,23.1200008392334,154913.0,0.0015060175454737479,3.4878393717782896,-2.8181439866833125,73.59999169922371,67.00336989943168,-0.6103785298060984,-1.2145531450412221,-1.1976940527156046,-2.6011646472471597,14.211893618289793,0.4599990844726598,0.2492850521099257,1.0474998474121087,-0.3832468043997608,2.478246499223978,0.3321265215061757,1.7628731733180416,-0.9680647438391361,66.92303403592274,6.16586220105215,0.7153733259059342,1,-0.5349998474121094,-0.8724994659423828,-1.328749179840088,-2.2049989700317383,0.030000686645507812,4,-0.0030075057345432255,-1.5614032739489498,23.239999771118164,-2.0769095337305634,23.17499923706055,-1.5882484937563073,23.29999923706055,-0.0030075057345432255 3998,2014-01-06,23.34499931335449,23.440000534057614,23.239999771118164,23.29999923706055,130933.0,0.0030075057345428924,-1.424266244350125,0.29032535932265546,85.40538868650746,71.37513145199476,-0.48441067883069167,-1.2182421833884511,-1.2419278352900598,-2.634573610296716,15.987082635632333,0.20000076293944957,0.3847572628422,1.0357495307922342,-0.4560355455673992,2.5275346071518676,0.2898569926124175,1.781642068972051,-0.8724353531635671,77.6922241752174,10.018278561779212,0.7458925381798164,1,-0.5374994277954066,-0.942499160766598,-1.346249103546139,-2.2749986648559535,0.4600009918212926,0,-0.023345474076847395,3.4878393717782896,23.274999618530273,-1.5614032739489498,23.239999771118164,-2.0769095337305634,23.17499923706055,-0.023345474076847395 3999,2014-01-07,23.42499923706055,23.42499923706055,23.239999771118164,23.364999771118164,124289.0,0.0034268548322593517,5.1667037543306975,1.3333192048491853,85.40538868650751,75.01566827018193,-0.4196349768238363,-1.2185588434441037,-1.2911548123513512,-2.6701206067283003,17.75918311942834,0.18499946594238637,0.5820547865592367,1.0254995346069364,-0.5085140980957874,2.5595131673096603,0.2584927182555745,1.7925063509582984,-0.8099942633398136,89.99991196847353,15.763984370622978,0.7670068163513613,1,-0.514999389648441,-1.0224990844726598,-1.384999275207523,-2.3549985885620153,0.375,1,-0.03180358404051131,-1.424266244350125,23.34499931335449,3.4878393717782896,23.274999618530273,-1.5614032739489498,23.239999771118164,-0.03180358404051131 4000,2014-01-08,23.3700008392334,23.45000076293945,23.28499984741211,23.40999984741211,88160.0,-0.002347850570690313,1.7499960263849086,-0.666656070191015,83.05711300995239,76.62920613957098,-0.24631298431000914,-1.101503085698429,-1.2013583424326555,-2.5715756424689644,19.64291431164768,0.1650009155273402,0.7319901443122809,0.8952510833740241,-0.6755764249560947,2.466078591704143,0.10983732920896472,1.6806648375390836,-0.632496593877022,81.53861502932918,2.601460276254187,0.7854137541650591,1,-0.27500057220458984,-0.9675006866455078,-1.3237509727478027,-2.3000001907348633,0.4849987030029297,2,-0.02588795155579482,5.1667037543306975,23.42499923706055,-1.424266244350125,23.34499931335449,3.4878393717782896,23.274999618530273,-0.02588795155579482 4001,2014-01-09,23.26000022888184,23.5,23.17499923706055,23.395000457763672,90651.0,-0.004706915122009381,-1.1311370842166746,3.3750894091840227,85.90479235316113,78.60023949189299,-0.07174383718949784,-0.9230525583922748,-1.0559920935086424,-2.417028502643756,21.369174518192107,0.3250007629394496,0.841711182928897,0.7117505073547399,-0.8617345934316205,2.2852356081411003,-0.07499204303844209,1.4984930577479219,-0.417146609918813,63.63638990838999,-23.09542592650429,0.7867425503931805,1,-0.09000015258789418,-0.8524999618530309,-1.0800008773803746,-2.0725002288818395,0.6999988555908168,3,-0.006018890295392376,1.7499960263849086,23.3700008392334,5.1667037543306975,23.42499923706055,-1.424266244350125,23.34499931335449,-0.006018890295392376 4002,2014-01-10,23.4950008392334,23.54999923706055,23.315000534057614,23.315000534057614,156415.0,0.010103207568319839,-1.6110922731318371,-1.3333333333333948,84.98989065816322,79.71460273152879,-0.207019803453381,-1.0815856382166587,-1.2698980068167174,-2.604306597793361,23.14577349505561,0.28999900817871094,0.9259629162191665,0.8630010604858391,-0.7255117234317652,2.4515138444034434,0.0687446685270352,1.657257452444643,-0.5470037993044556,85.33376057942613,-1.544648882442658,0.7942563919588029,1,-0.3000011444091797,-1.0625009536743164,-1.3150014877319336,-2.3075008392333984,0.625,4,-0.011279050331190255,-1.1311370842166746,23.26000022888184,1.7499960263849086,23.3700008392334,5.1667037543306975,23.42499923706055,-0.011279050331190255 4003,2014-01-13,23.79999923706055,23.85000038146973,23.59499931335449,23.61000061035156,145913.0,0.012981416766661535,-1.3181786655569325,1.0555461365659493,84.05175496794895,80.8626863470603,-0.46795182937035307,-1.295486828667336,-1.548694350294607,-2.857488222765955,25.25228200258892,0.3549995422363317,0.9443958447980876,1.0679994583129933,-0.5514883710839449,2.6874872877099314,0.2582555436145242,1.8777433730114623,-0.743641801647918,92.59243560943217,6.4275698890437525,0.8097439146984683,1,-0.45499897003174183,-1.2174987792968786,-1.6074995994567907,-2.6124992370605504,0.19000053405761363,0,-0.02079827511565524,-1.6110922731318371,23.4950008392334,-1.1311370842166746,23.26000022888184,1.7499960263849086,23.3700008392334,-0.02079827511565524 4004,2014-01-14,23.81999969482422,23.864999771118164,23.54999923706055,23.68000030517578,104911.0,0.0008403553951599196,1.739140530409801,0.7368442186840931,82.46447896760735,81.96759597417329,-0.45419680432663867,-1.1840212930651504,-1.5436544365804181,-2.8283028161466035,26.807317247592792,0.31500053405761363,0.9759333066469118,0.96599988937378,-0.5910673238923465,2.5230671026399065,0.18746628274071853,1.7445334960068415,-0.6049136702001654,93.47825486027988,8.150078676003943,0.7785336066330628,1,-0.4674997329711914,-1.2299995422363281,-1.672499656677246,-2.6324996948242188,-0.04500007629394531,1,-0.0006296973064905398,-1.3181786655569325,23.79999923706055,-1.6110922731318371,23.4950008392334,-1.1311370842166746,23.26000022888184,-0.0006296973064905398 4005,2014-01-15,23.70000076293945,23.979999542236328,23.565000534057614,23.96999931335449,193107.0,-0.005037738598747454,1.8620719138664263,-1.9285694822888284,73.93624576425911,82.0905605325923,-0.28149717398710195,-0.9355697889468608,-1.398848479895495,-2.672888545708947,28.520474130959418,0.4149990081787145,0.9360483556840506,0.7340008735656696,-0.7196896162236506,2.1876913633549897,0.007155628671007719,1.4608461184603314,-0.3549319890165741,65.2175561305236,-17.500648824248202,0.7268452448946602,1,-0.2900009155273402,-1.052500724792477,-1.552500724792477,-2.5125007629394496,-0.03499984741210582,2,0.004219344763797261,1.739140530409801,23.81999969482422,-1.3181786655569325,23.79999923706055,-1.6110922731318371,23.4950008392334,0.004219344763797261 4006,2014-01-16,23.739999771118164,23.84000015258789,23.69499969482422,23.71999931335449,93062.0,0.0016877218097504088,-3.1428882833787464,-0.07407616719767912,77.71745890899435,82.54805688923351,-0.2716828246884475,-0.8485624284893198,-1.4175774934690821,-2.6683376574116977,30.943936093309528,0.14500045776367188,0.8994329342567369,0.6657499313354478,-0.669411198496892,2.0009110611677876,-0.0018306335807203311,1.333330496251616,-0.2679448435325966,63.90975502723373,-17.376117650840115,0.6675805649161697,1,-0.16250038146972656,-1.0924997329711914,-1.5924997329711914,-2.552499771118164,-0.024999618530273438,3,0.004844135308631037,1.8620719138664263,23.70000076293945,1.739140530409801,23.81999969482422,-1.3181786655569325,23.79999923706055,0.004844135308631037 4007,2014-01-17,23.76499938964844,23.8799991607666,23.690000534057614,23.71999931335449,83707.0,0.0010530589204424956,-2.619102980980404,2.249952317375504,70.28990414849731,80.86855860723236,-0.24570494413441324,-0.7223647078774142,-1.419449756111156,-2.6448366114876585,33.445157465481735,0.18999862670898793,0.8767183720660867,0.5712495803833058,-0.5310630575627542,1.6735622183293657,0.020093261410277563,1.122405899356334,-0.19999885559082742,50.00000000000041,-27.72406135831156,0.5511563189730292,1,-0.18750000000000355,-1.1174993515014684,-1.6174993515014684,-2.577499389648441,-0.0049991607666015625,4,0.008205331362606927,-3.1428882833787464,23.739999771118164,1.8620719138664263,23.70000076293945,1.739140530409801,23.81999969482422,0.008205331362606927 4008,2014-01-20,23.63500022888184,23.78000068664551,23.59499931335449,23.770000457763672,64591.0,-0.005470194155495212,1.3871039192764236,-2.9999999999994476,61.83753108719235,78.24990776286403,-0.07849799102793398,-0.4695548250894852,-1.2746105496291342,-2.4659616666076296,35.78220870263677,0.18500137329102273,0.8450561451114211,0.34800043106079315,-0.5423479313388313,1.2383487934604176,-0.09717375013902085,0.7931746122606071,0.34499931335448863,19.767658487251985,-53.76805976311923,0.44517418119981295,1,-0.05750083923340199,-0.9875001907348668,-1.4875001907348668,-2.4475002288818395,0.11999893188476207,0,0.020520440264641504,-2.619102980980404,23.76499938964844,-3.1428882833787464,23.739999771118164,1.8620719138664263,23.70000076293945,0.020520440264641504 4009,2014-01-21,23.53499984741211,23.70000076293945,23.440000534057614,23.70000076293945,152812.0,-0.004231029426753685,2.1515004392658685,1.2222269317170407,62.94970346809206,76.01575114710175,0.043300401940189914,-0.2803609005687413,-1.1615932642985491,-2.3237173302904672,36.8904492221995,0.26000022888183594,0.8054152346430961,0.1822500228881836,-0.5578742413651021,0.9223742871414693,-0.18781210923846103,0.5523121550148282,0.4372996902465829,17.59249774826538,-52.928072747145045,0.3700621321266433,1,0.042499542236328125,-0.8874998092651367,-1.3874998092651367,-2.2849998474121094,0.19499969482421875,1,0.01933290531786791,1.3871039192764236,23.63500022888184,-2.619102980980404,23.76499938964844,-3.1428882833787464,23.739999771118164,0.01933290531786791 4010,2014-01-22,23.84000015258789,23.8700008392334,23.55500030517578,23.61000061035156,116214.0,0.012959435188155233,1.1724106179790061,-1.3939288851898606,68.40497222635011,74.0713266885672,-0.21011518040251076,-0.5016041008449506,-1.442994221144133,-2.5757288276202317,37.68555902749418,0.33500099182128906,0.7373388675948505,0.41775035858154297,-0.21931953759094824,1.0548202547540342,0.09921541049529736,0.7362853066677886,0.11100742492675764,90.90928794985399,19.2837923397814,0.31853494808624516,1,-0.19250011444091797,-1.1875,-1.848750114440918,-2.565000534057617,0.21500015258789062,2,-0.0027265324514086364,2.1515004392658685,23.53499984741211,1.3871039192764236,23.63500022888184,-2.619102980980404,23.76499938964844,-0.0027265324514086364 4011,2014-01-23,23.69499969482422,23.95000076293945,23.61000061035156,23.7549991607666,129194.0,-0.006082233927667602,-1.9565534685076003,-0.2608677624268117,62.06899575668742,71.52456058840322,0.0034408640197156615,-0.30157651465502155,-1.2801060548754393,-2.3800406733461372,37.99989323928976,0.3400001525878906,0.6585999503187736,0.2279998779296868,-0.3478237814260581,0.8038235372854317,-0.05991195174818742,0.515911707607561,-0.2549991607666051,49.99981300512062,-21.30260592315303,0.2879118296778727,1,0.015000343322753906,-1.0174999237060547,-1.7674994468688965,-2.359999656677246,0.8000011444091797,3,-0.001266038391358526,1.1724106179790061,23.84000015258789,2.1515004392658685,23.53499984741211,1.3871039192764236,23.63500022888184,-0.001266038391358526 4012,2014-01-24,23.045000076293945,23.88500022888184,22.98500061035156,23.76499938964844,204618.0,-0.02743193192242388,-1.1428607110338067,12.000095368280569,43.53448771977723,67.02264200527304,0.6513963054090866,0.39423224858362005,-0.6190805878079431,-1.6840555286928023,37.39849979695505,0.8999996185302805,0.5764897437770351,-0.4382497787475579,-0.9387261761474051,0.06222661865228929,-0.6884879774474797,-0.18801158004763607,0.9050006866455043,6.217560254418894,-61.6213916008468,0.2502381986999232,1,0.4375,-0.36750030517578125,-1.1875,-1.6650009155273438,1.1049995422363281,4,0.029073554960981074,-1.9565534685076003,23.69499969482422,1.1724106179790061,23.84000015258789,2.1515004392658685,23.53499984741211,0.029073554960981074 4013,2014-01-27,23.03000068664551,23.15500068664551,22.375,22.899999618530273,200936.0,-0.000650873924876394,3.1052552326456277,-0.18055721124171567,41.24169921007694,62.44233314332521,0.6098134048171673,0.41681946878669507,-0.582525027264797,-1.6282794876405653,36.348355778043015,0.7800006866455114,0.4941398727415276,-0.4444992065429645,-0.9709059960924336,0.08190758300650458,-0.707702601317699,-0.18129581176822995,0.9200000762939382,41.58732503869223,-22.47978459210458,0.26320339477473487,1,0.1474990844726527,-0.2550010681152379,-1.172500610351566,-1.6500015258789098,1.4349994659423793,0,0.03169776467525831,-1.1428607110338067,23.045000076293945,-1.9565534685076003,23.69499969482422,1.1724106179790061,23.84000015258789,0.03169776467525831 4014,2014-01-28,23.20499992370605,23.5,23.065000534057614,23.165000915527344,147760.0,0.007598750839899804,-2.6249990065882285,0.30768215029780166,46.526290935782804,59.39678260682784,0.3781709579513297,0.24700213278131855,-0.7375198855964662,-1.765142098176316,34.65515177559528,0.46999931335448863,0.40541544803945584,-0.2647500038147008,-0.7994359469494512,0.26993593932004956,-0.5320929753820778,0.002592967752676145,0.68200080871582,52.69838232693987,-8.780362950068216,0.2673429715673755,1,-0.04249954223632457,-0.22000026702880504,-1.3474998474121058,-1.715000152587887,1.3700008392333984,1,0.02370175560736265,3.1052552326456277,23.03000068664551,-1.1428607110338067,23.045000076293945,-1.9565534685076003,23.69499969482422,0.02370175560736265 4015,2014-01-29,23.25,23.690000534057614,23.065000534057614,23.45000076293945,171296.0,0.0019392405275544533,-1.1929836302552228,-5.0001430546949335,49.78354442190293,56.29301433048435,0.29348891927324416,0.21914468439802448,-0.7638368760275931,-1.772394577326743,32.95364931966536,0.625,0.29888147366274964,-0.2234999656677239,-0.7504782094770164,0.3034782781415686,-0.48698908757236836,0.039989156236920564,0.576520703124995,55.555528644124166,-5.416881483791691,0.26348912190464624,1,-0.08749961853027344,-0.19750022888183594,-1.3249998092651367,-1.760000228881836,2.020000457763672,2,0.0206451416015625,-2.6249990065882285,23.20499992370605,3.1052552326456277,23.03000068664551,-1.1428607110338067,23.045000076293945,0.0206451416015625 4016,2014-01-30,23.35000038146973,23.43000030517578,23.03000068664551,23.25,89416.0,0.0043010916761174744,2.076917433884725,-0.5000000000000266,46.66664912779185,53.66820821707263,0.1479029117667956,0.1347147060149112,-0.8498933384830742,-1.8328044451990202,30.958092404459403,0.3999996185302699,0.1999250958278047,-0.1289996147155712,-0.6479517227600446,0.38995249332890225,-0.3884756687378079,0.13047643930666553,0.4184594935302641,64.56955189945377,6.402799020203716,0.25947605402223584,1,-0.18750000000000355,-0.1950006484985387,-1.3675003051757848,-1.7950010299682617,1.8050003051757812,3,0.030192715725415153,-1.1929836302552228,23.25,-2.6249990065882285,23.20499992370605,3.1052552326456277,23.03000068664551,0.030192715725415153 4017,2014-01-31,23.20499992370605,23.53000068664551,22.94499969482422,23.399999618530273,235028.0,-0.006209869610055763,1.5714225829169075,-1.9499895096225035,35.235730600630916,50.712452607454686,0.22921847017220287,0.2890202965276316,-0.6863823881027287,-1.6533650238039357,30.01652619295584,0.5850009918212926,0.13005114298519516,-0.27050008773803924,-0.7961462599829154,0.25514608450683696,-0.5333231738604773,-0.007677001615601142,0.5077215562939443,63.11783928672432,8.921294723625437,0.2628230861224376,1,-0.04249954223632457,-0.027500152587887072,-1.147500038146969,-1.5050001144409144,1.8850002288818395,4,0.055591506992831,2.076917433884725,23.35000038146973,-1.1929836302552228,23.25,-2.6249990065882285,23.20499992370605,0.055591506992831 4018,2014-02-03,22.79999923706055,23.479999542236328,22.739999771118164,23.22500038146973,250073.0,-0.017453164747988414,-1.7155951101887046,2.1794964591728543,28.74997019764936,46.91248224407217,0.5624676944334546,0.6862835767825466,-0.26429428812688727,-1.217287994624602,28.624684245527394,0.7399997711181641,0.0339848018516804,-0.6482507705688434,-1.2529452349081573,-0.04355630622952944,-0.9505980027385021,-0.34590353839918464,0.8592133837394442,6.315728184968897,-41.139296059995694,0.3023472321696577,2,0.36250114440917613,0.37750053405761363,-0.7049989700317418,-1.0499992370605504,2.195001602172848,0,0.05921054502823608,1.5714225829169075,23.20499992370605,2.076917433884725,23.35000038146973,-1.1929836302552228,23.25,0.05921054502823608 4019,2014-02-04,22.68000030517578,22.82500076293945,22.21999931335449,22.6200008392334,244589.0,-0.005263111223693162,2.457147372493953,-0.1411748338367224,28.74997019764936,42.50637090754988,0.6128816039960654,0.7880089564485466,-0.11938461953311474,-1.065397497092448,27.548539077117095,0.6050014495849609,-0.045739738283039344,-0.7309997558593757,-1.4266673963730696,-0.035332115345681814,-1.0788335761162209,-0.38316593560253054,0.9278438107922149,31.292558491976408,-13.340784818020978,0.3478338202568469,2,0.40499973297118785,0.4199991226196289,-0.41750001907348633,-0.7225008010864258,2.0900001525878906,1,0.07870369591682747,-1.7155951101887046,22.79999923706055,1.5714225829169075,23.20499992370605,2.076917433884725,23.35000038146973,0.07870369591682747 4020,2014-02-05,22.76499938964844,22.920000076293945,22.53000068664551,22.649999618530273,155412.0,0.003747754996866748,-1.197194298332829,1.9166799122612412,30.061323849368634,38.949962917847785,0.4015887757325416,0.6907772243527468,-0.17958353654071857,-1.1179264784001468,26.285012725211036,0.38999938964843395,-0.10642356617855953,-0.6157505989074679,-1.3691448211924317,0.13764362337749603,-0.9924477100499516,-0.23905348776498414,0.7595740381627429,41.60301564606667,-0.5675366764981931,0.3766971111424821,2,0.287500381469723,0.3350000381469691,-0.3949990272522008,-0.712499618530277,1.6450004577636683,2,0.07950807914864444,2.457147372493953,22.68000030517578,-1.7155951101887046,22.79999923706055,1.5714225829169075,23.20499992370605,0.07950807914864444 4021,2014-02-06,23.1200008392334,23.20000076293945,22.84499931335449,22.895000457763672,167973.0,0.01559417786527062,-1.1846063558202522,1.9565289502926766,38.37840289944521,38.37706460447755,-0.04867215699967886,0.34229947032182295,-0.5085333120290514,-1.4391815613466328,25.154731365251333,0.4350013732910085,-0.15769738228871688,-0.2537491798400886,-1.0144335227389796,0.5069351630588024,-0.6340913512895341,0.1265929916093569,0.3262981417103852,68.7023345340395,26.385242866095233,0.3803421714494458,2,-0.1650009155273473,-0.02000141143798828,-0.7500004768371582,-1.0675010681152344,0.9149990081787109,3,0.0929930597096622,-1.197194298332829,22.76499938964844,2.457147372493953,22.68000030517578,-1.7155951101887046,22.79999923706055,0.0929930597096622 4022,2014-02-07,23.229999542236328,23.36000061035156,23.09499931335449,23.15500068664551,89951.0,0.004757729195937976,-1.7179396891535341,0.33332768193954254,42.64971306683055,38.533510588561285,-0.14490754818690377,0.22285551582707086,-0.5959843038071,-1.5138129907277431,23.819104497642904,0.2650012969970703,-0.25019840219236045,-0.1305004119873061,-0.891523868864283,0.6305230448896708,-0.5110121404257946,0.25001131645118235,0.1427214586520975,80.15873376294088,33.543918955244735,0.38051172843848846,2,-0.274999618530277,-0.13000011444091797,-0.7637495994567871,-1.0099992752075195,1.2950000762939453,4,0.08286703324764111,-1.1846063558202522,23.1200008392334,-1.197194298332829,22.76499938964844,2.457147372493953,22.68000030517578,0.08286703324764111 4023,2014-02-10,23.30500030517578,23.399999618530273,23.13500022888184,23.239999771118164,98769.0,0.003228616634412207,1.0784334258337853,0.8666870120292367,45.787553465156996,38.45142864738064,-0.19757438871316424,0.1147526880448666,-0.6556439845573223,-1.5528109738624707,21.87374868819401,0.26499938964843395,-0.3262315751229643,-0.03074970245361186,-0.7632527979610089,0.7017533930537851,-0.39700125020731036,0.33550184530008664,-1.0850009918212926,91.94921281479328,39.94220337508351,0.3662515477536981,2,-0.3500003814697301,-0.2050008773803711,-0.7337503433227539,-1.0200004577636719,1.5049991607666051,0,0.07659299824234211,-1.7179396891535341,23.229999542236328,-1.1846063558202522,23.1200008392334,-1.197194298332829,22.76499938964844,0.07659299824234211 4024,2014-02-11,23.80500030517578,23.8799991607666,23.434999465942386,23.45000076293945,196851.0,0.02145462319041269,-1.3116738996889052,5.461486545966779,49.401711853995515,38.40900280650204,-0.674438267131535,-0.40731172921734426,-1.1296632695243076,-2.014652906656231,20.350813422783723,0.5749988555908203,-0.29868792525133614,0.4700002670288086,-0.2604430823394033,1.2004436163970205,0.10477859234470088,0.8352219417129163,-1.5614009857177784,94.44452293624643,45.40206385106718,0.3652216746841067,2,-0.7550010681152344,-0.7050008773803711,-1.200000286102295,-1.4250001907348633,1.0200004577636683,1,0.04998951979844679,1.0784334258337853,23.30500030517578,-1.7179396891535341,23.229999542236328,-1.1846063558202522,23.1200008392334,0.04998951979844679 4025,2014-02-12,23.79999923706055,24.040000915527344,23.75,23.899999618530273,181619.0,-0.00021008477425410454,-1.900025749353882,-0.2816915786419532,51.885090628171845,38.98882963987759,-0.6517541505351439,-0.415750659224674,-1.1041679313481758,-1.9738498805681353,18.63477074550608,0.29000091552734375,-0.26074330606698126,0.4599992752075224,-0.2822376429445015,1.2022361933595462,0.08888081613151044,0.8311177342835343,-1.490943923950205,79.91620446111524,29.714479165824613,0.37111845907601143,2,-0.6699991226196325,-0.6699991226196325,-1.1437492370605504,-1.3974990844726598,0.8950004577636683,2,0.04075635511755271,-1.3116738996889052,23.80500030517578,1.0784334258337853,23.30500030517578,-1.7179396891535341,23.229999542236328,0.04075635511755271 4026,2014-02-13,23.854999542236328,23.95000076293945,23.61000061035156,23.834999084472656,125367.0,0.0023109372663396854,2.2380519881565464,-0.20000381468272088,68.49313398206402,42.684096682259046,-0.7013404858973544,-0.48664422939913266,-1.1327766347919876,-1.9903690415408377,16.702042524469075,0.3400001525878906,-0.24585937084196985,0.5092495918273912,-0.24767114735723794,1.2661703310120203,0.1307892222350766,0.8877099614197057,-1.4420874929809635,80.42316829245163,23.639156046431722,0.37846036959231455,2,-0.7249994277954102,-0.7249994277954102,-1.1062493324279785,-1.4524993896484375,0.9050006866455114,3,0.023265576014500855,-1.900025749353882,23.79999923706055,-1.3116738996889052,23.80500030517578,1.0784334258337853,23.30500030517578,0.023265576014500855 4027,2014-02-14,23.959999084472656,24.09000015258789,23.875,23.95499992370605,112257.0,0.004401573852492513,-1.606078120845712,0.24995231737572599,70.39469556466281,47.31128838970499,-0.7688316173465779,-0.6074290432253804,-1.192856600056615,-2.0569240469214805,14.679769844938164,0.2350006103515625,-0.23950715048417592,0.6044991493225105,-0.17969248112899194,1.388690779774013,0.21240333409675927,0.9965949645482617,-1.4494617032409742,86.38732162294406,26.537555826463745,0.3920958152257511,2,-0.8049993515014648,-0.8049993515014648,-1.1712489128112793,-1.5524988174438477,0.4800014495849574,4,0.0031302489902036434,2.2380519881565464,23.854999542236328,-1.900025749353882,23.79999923706055,-1.3116738996889052,23.80500030517578,0.0031302489902036434 4028,2014-02-17,24.1200008392334,24.209999084472656,23.92499923706055,23.989999771118164,140913.0,0.006677869819470494,-1.1922885061181698,26.004578405170378,70.19866713150334,51.91669916013321,-0.8067371602869002,-0.7686414028209541,-1.3030579170185526,-2.1750848499631985,13.06389669586877,0.2849998474121058,-0.2266484152874355,0.7402508735656745,-0.10773415318635671,1.5882359003177058,0.3162583601896607,1.1642433869416884,-1.4831064362932196,88.38731747895142,26.491461118490854,0.4239925133760151,2,-0.7500009536743164,-0.9050016403198242,-1.306251049041748,-1.6875009536743164,0.5899982452392578,0,0.016790993582309843,-1.606078120845712,23.959999084472656,2.2380519881565464,23.854999542236328,-1.900025749353882,23.79999923706055,0.016790993582309843 4029,2014-02-18,23.989999771118164,24.1200008392334,23.81999969482422,24.1200008392334,152255.0,-0.005389762172137935,3.6153643005956746,-1.0,65.74464786754746,55.88151293993086,-0.5267659228164945,-0.6353814488473901,-1.1208389013988054,-1.9992628649280988,11.941871413363916,0.3000011444091797,-0.17518581995322435,0.587499809265136,-0.30144686835202705,1.476446486882299,0.14302647045655448,1.0319731480737175,-1.1957949000247368,63.33335452615003,0.6092379412519264,0.4444733388085811,2,-0.46250057220458984,-0.7750005722045898,-1.0262494087219238,-1.4074993133544922,1.0400009155273473,1,0.03418089631711574,-1.1922885061181698,24.1200008392334,-1.606078120845712,23.959999084472656,2.2380519881565464,23.854999542236328,0.03418089631711574 4030,2014-02-19,23.774999618530273,23.96500015258789,23.709999084472656,23.8799991607666,143329.0,-0.0089620739741203,-1.1702162197259918,0.8076821502978374,58.620660305237124,58.130652651685516,-0.17146166850620048,-0.4484952409848617,-0.8629407571399454,-1.739785675589438,10.264330256270492,0.2800006866455078,-0.06554544645814175,0.3757496833801284,-0.5069152710178741,1.258414637778131,-0.06558279381887289,0.8170821605791296,-0.8392153260989232,27.499904632326256,-33.54534390084069,0.44133247719900204,2,-0.12250041961669922,-0.5600004196166992,-0.8037495613098145,-1.1849994659423828,1.1700000762939453,2,0.04416408669848315,3.6153643005956746,23.989999771118164,-1.1922885061181698,24.1200008392334,-1.606078120845712,23.959999084472656,0.04416408669848315 4031,2014-02-20,23.665000915527344,23.71999931335449,23.55500030517578,23.61000061035156,111246.0,-0.004626654248910955,1.000023119783642,-0.5238147138964916,59.465032366028616,59.999021462707525,0.026792842851076415,-0.3592796591455034,-0.7080199861567529,-1.5829432919067123,8.178450413757949,0.2199993133544922,0.06049289481314091,0.2672509193420396,-0.6133975761689925,1.1478994148530717,-0.17307332841347645,0.7075751670975556,-0.601795143891863,16.79401761170386,-42.17191934920375,0.44032424775551554,2,0.007498741149902344,-0.45000171661376953,-0.6362509727478027,-1.017500877380371,1.5649986267089844,3,0.043524138578040716,-1.1702162197259918,23.774999618530273,3.6153643005956746,23.989999771118164,-1.1922885061181698,24.1200008392334,0.043524138578040716 4032,2014-02-21,23.71500015258789,23.81999969482422,23.6200008392334,23.739999771118164,123793.0,0.002112792525933882,1.162156031878589,-0.45453599667079875,72.0482067252628,62.916871824941495,0.05903394960929376,-0.37577680288993776,-0.7125570622856223,-1.5884461279930164,8.339712585867364,0.1999988555908203,0.18958859652450144,0.28375015258789205,-0.5913550826730329,1.158855387848817,-0.15380246504257045,0.7213027702183545,-0.5371150496686923,24.427503144947117,-39.496470570282554,0.43755261763046305,2,0.1074991226196289,-0.5000009536743164,-0.6025004386901855,-1.067500114440918,1.5849990844726598,4,0.044064940736671776,1.000023119783642,23.665000915527344,-1.1702162197259918,23.774999618530273,3.6153643005956746,23.989999771118164,0.044064940736671776 4033,2014-02-24,23.76000022888184,23.815000534057614,23.625,23.71500015258789,132331.0,0.0018975364117397309,1.451608933735377,-1.8000305180439355,76.99997234347134,65.98334521266104,0.09539482103493313,-0.3829152975407055,-0.7099899683753215,-1.587917073984631,8.120503855008806,0.19000053405761363,0.2821631759045289,0.2922502517700245,-0.5732309719187043,1.1577314754587533,-0.14049036007433813,0.7249908636143871,-0.47890372780729606,36.28313804127359,-30.45616667842488,0.4327406118443637,2,0.12249946594237926,-0.5450010299682653,-0.6475005149841344,-1.1125001907348668,1.869998931884762,0,0.02861954118793264,1.162156031878589,23.71500015258789,1.000023119783642,23.665000915527344,-1.1702162197259918,23.774999618530273,0.02861954118793264 4034,2014-02-25,23.7549991607666,23.864999771118164,23.63999938964844,23.78499984741211,168405.0,-0.00021048266275514038,1.368418410881858,-0.6666807951510515,75.78119179245701,68.63846756424827,0.10343459111794573,-0.3526790161105211,-0.6429591815768418,-1.5402270000809395,8.79850973663076,0.225000381469723,0.35871802890926574,0.2597492218017585,-0.6055312439015168,1.1250296875050338,-0.17289101104988092,0.692389454653398,-0.38101240135224757,48.780226835009636,-20.26543359912224,0.4326402328516383,2,0.1275005340576172,-0.5399999618530273,-0.6424994468688965,-1.107499122619629,2.035001754760742,1,0.04020206093222334,1.451608933735377,23.76000022888184,1.162156031878589,23.71500015258789,1.000023119783642,23.665000915527344,0.04020206093222334 4035,2014-02-26,23.729999542236328,24.024999618530273,23.420000076293945,24.0,326538.0,-0.001052393997620582,2.7812507450587702,8.999809269502194,69.18232429923023,68.71504426615563,0.13126439130726197,-0.30554045380431205,-0.5575204549170856,-1.4742462536965633,9.055828502614068,0.6049995422363281,0.4245312319001684,0.21074962615966797,-0.6525139142804761,1.074013166599812,-0.22088214406040407,0.64238139637974,0.4799995422363281,51.239619917148495,-17.112125784772964,0.4316317702200727,2,0.08500003814697266,-0.5150003433227539,-0.617499828338623,-1.0824995040893555,1.8299999237060582,2,0.05478302442001093,1.368418410881858,23.7549991607666,1.451608933735377,23.76000022888184,1.162156031878589,23.71500015258789,0.05478302442001093 4036,2014-02-27,24.05500030517578,24.084999084472656,23.6299991607666,23.940000534057614,279110.0,0.013695776199278642,4.200078474969755,-0.42592435609433493,72.85315456779895,68.9882063776152,-0.18146584018420597,-0.6060909030315997,-0.8207668640211345,-1.7570776722340682,9.465482926465798,0.4549999237060547,0.4525783800822545,0.5005003929138176,-0.3907843741543502,1.3917851599819855,0.054858009379735506,0.9461427764478998,0.13919879913330035,95.4888986407611,27.44795459274998,0.4456423835340833,2,-0.24000072479248047,-0.840001106262207,-0.9050002098083496,-1.4075002670288086,1.6700000762939489,3,0.03699851915848629,2.7812507450587702,23.729999542236328,1.368418410881858,23.7549991607666,1.451608933735377,23.76000022888184,0.03699851915848629 4037,2014-02-28,24.4950008392334,24.584999084472656,24.09499931335449,24.10000038146973,249143.0,0.01829143747559825,-1.4197364579114182,3.4347934254389685,77.41931797905788,69.79050091623238,-0.6007732567113173,-0.9955341363024459,-1.1861793497802608,-2.1520818438779585,10.055418717481738,0.529998779296875,0.48554849992649096,0.8760008811950684,-0.0921805045474855,1.8441822669376222,0.39191018832379143,1.3600915740663453,-1.0750007629394531,92.27482215800718,26.132108772552982,0.48409069287127643,2,-0.49250125885009766,-1.0925016403198242,-1.30125093460083,-1.8475008010864258,0.9749984741210902,4,0.030006069721201678,4.200078474969755,24.05500030517578,2.7812507450587702,23.729999542236328,1.368418410881858,23.7549991607666,0.030006069721201678 4038,2014-03-03,24.149999618530273,24.45000076293945,23.729999542236328,24.0,389960.0,-0.01408455639448436,-1.0869584447104184,0.37974542961167734,58.56075528921106,68.99229062975056,-0.28057462398120236,-0.5736182871789701,-0.7817951747190861,-1.762436065734466,10.78417248273217,0.7650012969970703,0.46416355911432206,0.46349964141845845,-0.45101554064299165,1.3780148234799086,0.0062420503877334,0.9207572324491835,-0.7066995620727532,62.66095825931778,0.094175518928175,0.4572575910307242,3,-0.14750003814697266,-0.7475004196166992,-1.0699996948242188,-1.5024995803833008,1.260000228881836,0,0.047619032575382914,-1.4197364579114182,24.4950008392334,4.200078474969755,24.05500030517578,2.7812507450587702,23.729999542236328,0.047619032575382914 4039,2014-03-04,24.46500015258789,24.559999465942386,24.29999923706055,24.29999923706055,212544.0,0.013043500581089829,-2.1515004392658685,1.100008900982899,64.30106680054988,69.62344690700752,-0.5823510042083377,-0.788459185203056,-1.0470351004134386,-2.038171313326039,10.513997226324205,0.4099998474121129,0.43503935441307107,0.689250183105468,-0.15757861303805853,1.5360789792489946,0.26583578503370475,1.1126645811772313,-0.9988661155700669,89.69965372997487,28.115969193573036,0.4234143980717626,3,-0.46250057220458984,-1.0625009536743164,-1.4887504577636719,-1.817500114440918,1.0200004577636683,1,0.047619006781632,-1.0869584447104184,24.149999618530273,-1.4197364579114182,24.4950008392334,4.200078474969755,24.05500030517578,0.047619006781632 4040,2014-03-05,24.57500076293945,24.63999938964844,24.315000534057614,24.34499931335449,288737.0,0.004496244008399097,-1.241379083548782,1.3939404448143824,65.12604503256901,70.25244831440091,-0.6335634679998954,-0.7967564771852338,-1.1123856983336395,-2.1085868829960006,10.528514808100537,0.3249988555908274,0.39677663023663357,0.7087507247924769,-0.0671623393877141,1.484663788972668,0.32079419270237963,1.0967072568825742,-1.0864894249725303,93.56449386343697,32.94434099413385,0.38795653209009584,3,-0.5450010299682582,-1.1450014114379847,-1.5012507438659632,-1.927500724792477,0.8299999237060618,2,0.04944049297529163,-2.1515004392658685,24.46500015258789,-1.0869584447104184,24.149999618530273,-1.4197364579114182,24.4950008392334,0.04944049297529163 4041,2014-03-06,25.270000457763672,25.35000038146973,24.67499923706055,24.70000076293945,331160.0,0.02828075984731293,-1.1774134006029906,2.4782439234743534,72.05385778267559,70.25307620966899,-1.2035138696751382,-1.3938903843411268,-1.7650220602122744,-2.76171384139899,11.662612283762067,0.7749996185302805,0.39661143467078475,1.296250438690187,0.3737598053619706,2.2187410720184033,0.8350051220260788,1.7574957553542951,-1.7354295977294925,95.06173566280899,36.1435687290013,0.461245316664108,3,-0.8850002288818359,-1.4850006103515625,-2.1625003814697266,-2.622500419616699,-0.3400001525878906,3,0.011476019110621571,-1.241379083548782,24.57500076293945,-2.1515004392658685,24.46500015258789,-1.0869584447104184,24.149999618530273,0.011476019110621571 4042,2014-03-07,25.15500068664551,25.5,25.03000068664551,25.25,223016.0,-0.00455084167134745,-1.7246391233919163,-0.166665551257505,67.69228662496809,69.21888890761306,-0.9641607346703722,-1.1881995468917843,-1.60554279215307,-2.6111524851974615,13.057327083161125,0.46999931335448863,0.43368439294578565,1.0850006103515675,0.09037245996815813,2.079628760734977,0.587686535159861,1.582314685543274,-1.5115040553251973,80.50851841075894,24.272140330896583,0.49731407519170473,3,-0.6950006484985387,-1.2950010299682653,-1.9962506294250524,-2.5075006484985387,-0.745000839233402,4,0.022659498281263124,-1.1774134006029906,25.270000457763672,-1.241379083548782,24.57500076293945,-2.1515004392658685,24.46500015258789,0.022659498281263124 4043,2014-03-10,25.09000015258789,25.45499992370605,24.82500076293945,25.184999465942386,218770.0,-0.002584000488305649,-1.016003466807432,1.0000000000000748,69.2307589706995,68.4910630385289,-0.771825213575049,-1.0357163818419863,-1.5115364135763727,-2.509569439561279,14.243750056130963,0.6299991607666016,0.481962443496883,0.9307500839233391,-0.09471194610148359,1.9562121139481619,0.418019068910926,1.4434810989357523,-1.2979832517732,65.83336777155054,10.061183858948482,0.512731015012412,3,-0.630000114440918,-1.2300004959106445,-1.9200000762939453,-2.442500114440918,-0.9750003814697266,0,0.015145442744343818,-1.7246391233919163,25.15500068664551,-1.1774134006029906,25.270000457763672,-1.241379083548782,24.57500076293945,0.015145442744343818 4044,2014-03-11,24.9950008392334,25.1200008392334,24.8799991607666,25.084999084472656,116060.0,-0.0037863416810179906,1.9999880792017835,0.9473567972373007,72.26278236051645,68.8333361564496,-0.5391292379275576,-0.8927667341339713,-1.3910996987128925,-2.3721011045488254,14.510974353704672,0.24000167846679688,0.5029272791242043,0.7762507438659654,-0.29952561455755955,1.8520271022894903,0.2383625646542029,1.3141389230777278,-1.0663452904838842,57.384017859873516,-1.8832711068607182,0.5378881792117631,3,-0.43000125885009766,-1.1350011825561523,-1.8250007629394531,-2.347500801086426,-0.570001602172848,1,0.016603280425872446,-1.016003466807432,25.09000015258789,-1.7246391233919163,25.15500068664551,-1.1774134006029906,25.270000457763672,0.016603280425872446 4045,2014-03-12,24.770000457763672,24.95000076293945,24.47500038146973,24.934999465942386,144712.0,-0.009001815319668038,3.8717587566146374,1.8333580587051364,69.35198323940233,68.44431711996108,-0.16884662477004397,-0.6233286579401067,-1.138722235572729,-2.1117361224782343,14.139613153777756,0.5200004577636683,0.5107359992893308,0.5027503013610826,-0.5809693881372375,1.5864699908594027,-0.03910954338807571,1.0446101461102408,-0.7156373529141185,28.780505959303433,-34.37805275674075,0.5418598447491597,3,-0.1550006866455078,-0.755000114440918,-1.6775007247924805,-2.122500419616699,-0.3350009918212855,2,0.028865568808004838,1.9999880792017835,24.9950008392334,-1.016003466807432,25.09000015258789,-1.7246391233919163,25.15500068664551,0.028865568808004838 4046,2014-03-13,24.40999984741211,24.86000061035156,24.364999771118164,24.86000061035156,152253.0,-0.014533734505391527,1.200000000000019,2.727293745014774,60.979441644861225,66.61766419393923,0.2758107992382648,-0.23148529112462057,-0.757058808066418,-1.723853421933356,14.012807057786784,0.4950008392333949,0.5210850325348986,0.114999675750731,-0.9525755772749136,1.1825749287763756,-0.4187879507620913,0.6487873022635533,-0.23998579095052008,3.9647636316582835,-61.44539687310848,0.5337876265128226,3,0.2049999237060547,-0.23750019073486328,-1.3337502479553223,-1.7624998092651367,0.245000839233402,3,0.04076201742946295,3.8717587566146374,24.770000457763672,1.9999880792017835,24.9950008392334,-1.016003466807432,25.09000015258789,0.04076201742946295 4047,2014-03-14,24.03499984741211,24.20000076293945,23.665000915527344,24.19499969482422,218004.0,-0.015362556425405183,5.294042409963197,0.35555461365659585,53.93418100632557,66.10360038472975,0.64670563827735,0.15749660784518227,-0.3654352056322274,-1.3233478993849062,13.63736906631833,0.7449989318847656,0.553213940859429,-0.26375036239624094,-1.3268885728117112,0.7993878480192294,-0.7953194676039743,0.2678187428114924,1.4650001525878906,20.67034284344286,-46.42383676913742,0.5315691052077346,3,0.5475006103515625,0.2624998092651367,-1.007500171661377,-1.3874998092651367,0.6000003814697301,4,0.037237381462269514,1.200000000000019,24.40999984741211,3.8717587566146374,24.770000457763672,1.9999880792017835,24.9950008392334,0.037237381462269514 4048,2014-03-17,24.524999618530273,24.690000534057614,23.96999931335449,24.0,177071.0,0.02038692632531558,-1.4615384615384317,-3.2812507450587702,59.673364425965225,65.58941123199811,0.24081826179128996,-0.31685108756103375,-0.8350314361326667,-1.7872088051030985,12.83100159324757,0.720001220703125,0.5644245095388811,0.2059994697570815,-0.8582308986085323,1.2702298381226953,-0.3261157144257254,0.7381146539398884,0.9383003997802746,59.10644316821767,-9.878667129043698,0.5321151841828069,3,0.05750083923339844,-0.20749950408935547,-1.497499942779541,-1.8774995803833008,-0.279998779296875,0,-0.004689083502830038,5.294042409963197,24.03499984741211,1.200000000000019,24.40999984741211,3.8717587566146374,24.770000457763672,-0.004689083502830038 4049,2014-03-18,24.809999465942386,24.809999465942386,24.35000038146973,24.57500076293945,130365.0,0.0116207890660589,2.914907432207467,0.4476169023909222,62.735837386070905,65.32383260460944,0.011066864980257662,-0.5663034607149733,-1.0984743742203413,-2.042390763876835,12.3402116329399,0.45999908447265625,0.5290808887679717,0.44999933242798207,-0.6239999738060362,1.5239986386620004,-0.08700032068902885,0.986998985544993,0.6173345703124973,89.10495613839835,17.136756205586195,0.5369996531170096,3,-0.2274990081787145,-0.3499994277954137,-1.782499790191654,-2.1624994277954137,-0.7600002288818359,1,-0.02801288632747756,-1.4615384615384317,24.524999618530273,5.294042409963197,24.03499984741211,1.200000000000019,24.40999984741211,-0.02801288632747756 4050,2014-03-19,24.82500076293945,25.0,24.70499992370605,24.84000015258789,123992.0,0.0006046472116074675,-1.3137163971456842,-0.06382754226628053,59.796433213262674,63.96189654134133,0.03940084190133675,-0.525553380028061,-1.0895269547293047,-2.0251883297403275,12.234061666808076,0.29500007629394887,0.5753272528531497,0.4125005722045856,-0.6435973881818562,1.4685985325910274,-0.11554840798863353,0.9405495523978047,0.5670866109008834,86.89143392711182,17.159077927690944,0.5280489801932203,3,-0.2425003051757777,-0.3650007247924769,-1.750001430511471,-2.177500724792477,-0.8900012969970632,2,-0.016112850496909137,2.914907432207467,24.809999465942386,-1.4615384615384317,24.524999618530273,5.294042409963197,24.03499984741211,-0.016112850496909137 4051,2014-03-20,24.69499969482422,24.76000022888184,24.44499969482422,24.649999618530273,105145.0,-0.005236699461025007,2.5999825614978618,-3.000127161749035,52.76241158106881,62.30302153646363,0.08857514824399715,-0.33142313689953085,-0.9330478322436022,-1.8628536939528182,12.34950731015561,0.3800010681152308,0.5791713380850396,0.23099956512451314,-0.7706711143732505,1.2326702446222768,-0.2698357746243687,0.731834904873395,0.6625459498498536,77.153519524977,9.848281978063355,0.5008353397488812,3,-0.13499927520751953,-0.2349996566772461,-1.5649995803833008,-2.0174989700317383,-0.75,3,-0.010528456452515211,-1.3137163971456842,24.82500076293945,2.914907432207467,24.809999465942386,-1.4615384615384317,24.524999618530273,-0.010528456452515211 4052,2014-03-21,24.76000022888184,24.93000030517578,24.70499992370605,24.75,239183.0,0.002632133422185934,-3.499990463292967,0.22222693171711366,59.13173481718034,61.18090774162817,-0.042855277937928093,-0.3310962531118733,-0.9778450110581964,-1.9035963482538598,12.356618224512026,0.2350006103515625,0.5747214605374715,0.2437500953674352,-0.7008075619867711,1.1883077527216415,-0.22852873330966972,0.7160289240445401,0.5636945212092996,76.69906688122823,8.442577622852,0.4722788286771039,3,-0.3674993515014684,-0.30000019073486683,-1.6300001144409215,-2.082499504089359,-0.7749996185302805,4,-0.0042406922966765626,2.5999825614978618,24.69499969482422,-1.3137163971456842,24.82500076293945,2.914907432207467,24.809999465942386,-0.0042406922966765626 4053,2014-03-24,24.440000534057614,24.809999465942386,24.2450008392334,24.71500015258789,185163.0,-0.012924058637566405,1.4301107907117705,-27.499332443248264,49.62631397381028,58.665744587549696,0.19584036126324733,0.04475397200651443,-0.6507763502681989,-1.5603944377322847,12.290069699354179,0.5649986267089879,0.47053504753682773,-0.11024961471558115,-0.9866872139864249,0.7661879845552626,-0.548468414351003,0.32796918491984073,0.8505203393422498,25.827802858246734,-38.07563215007766,0.4382187996354221,3,-0.10750007629394176,0.01999950408935902,-1.2850008010864222,-1.7375001907348597,-0.4449996948242152,0,0.007978710743172357,-3.499990463292967,24.76000022888184,2.5999825614978618,24.69499969482422,-1.3137163971456842,24.82500076293945,0.007978710743172357 4054,2014-03-25,24.709999084472656,24.834999084472656,24.415000915527344,24.415000915527344,102742.0,0.011047403621730512,-1.8474628872911603,-1.0727221023866027,51.925795726016716,56.72950153050686,-0.13280281286149886,-0.1581377892871636,-0.9110675543865092,-1.8063432414254947,12.086448237988805,0.4199981689453125,0.3912404440770665,0.11199893951415874,-0.6822134086704033,0.9062112876987207,-0.28510723457812404,0.5091051136064415,0.5480113897697585,61.58924001546091,1.3783383484725178,0.3971061740922811,3,-0.3774986267089844,-0.2499990463256836,-1.4174995422363281,-1.9474992752075195,-0.8899993896484375,1,-0.018818221872434426,1.4301107907117705,24.440000534057614,-3.499990463292967,24.76000022888184,2.5999825614978618,24.69499969482422,-0.018818221872434426 4055,2014-03-26,25.03000068664551,25.13999938964844,24.770000457763672,24.770000457763672,126668.0,0.012950287900817425,-1.8461431243810567,0.8813621786582647,46.16614148613402,55.08357929064828,-0.4604679776204783,-0.396059087736063,-1.2135747031371515,-2.0998707951085542,12.505413054665077,0.4300003051757848,0.31485703959809896,0.36700048446655487,-0.3356070243642044,1.0696079932973142,0.015696730051175223,0.7183042388819345,0.19614959642260033,87.70962221649194,30.58906658765204,0.351303754415379,3,-0.6275005340576207,-0.5700006484985387,-1.6587514877319371,-2.2675008773803746,-1.1500015258789098,2,-0.039153073220162926,-1.8474628872911603,24.709999084472656,1.4301107907117705,24.440000534057614,-3.499990463292967,24.76000022888184,-0.039153073220162926 4056,2014-03-27,24.94499969482422,25.07500076293945,24.80500030517578,24.95000076293945,81862.0,-0.0033959644222720797,1.117641778987869,-0.019234860433540706,46.61289181348613,54.27010271366612,-0.32586458337734925,-0.25398479302376487,-1.1129957639829122,-1.9908566527247018,12.795156754926948,0.2700004577636683,0.23101353757257925,0.2374995231628425,-0.4138354820587047,0.8888345283843897,-0.08816797944793109,0.5631670257736161,0.24992760089307708,78.21228931222358,23.056666641540588,0.3256675026107734,3,-0.3900003433227539,-0.4849996566772461,-1.5112504959106445,-2.182499885559082,-1.375,3,-0.0404890856379283,-1.8461431243810567,25.03000068664551,-1.8474628872911603,24.709999084472656,1.4301107907117705,24.440000534057614,-0.0404890856379283 4057,2014-03-28,25.229999542236328,25.28499984741211,24.895000457763672,25.0,119748.0,0.011425129320456362,1.2941130271853156,-45.99008390544839,52.10842231411701,53.429553590127426,-0.4732999615984248,-0.5070961479345684,-1.3795906931366844,-2.2493834553488696,12.115268658952838,0.3899993896484375,0.1745291854657509,0.485749435424804,-0.19727257919706886,1.1687714500466768,0.14423842811386933,0.8272604427357386,-1.5649986267089844,94.71150407421061,39.216737195695494,0.3415110073109361,3,-0.4649991989135742,-0.7699995040893555,-1.786250114440918,-2.4674997329711914,-1.4200000762939418,4,-0.050931425712511524,1.117641778987869,24.94499969482422,-1.8461431243810567,25.03000068664551,-1.8474628872911603,24.709999084472656,-0.050931425712511524 4058,2014-03-31,25.29999923706055,25.47500038146973,25.26499938964844,25.29999923706055,181039.0,0.002774462786138354,-5.000054495912806,0.0,54.62819480518732,52.528704414473694,-0.47137509433829194,-0.5128156401694461,-1.425801694900695,-2.2958269155488544,12.497806928480088,0.245000839233402,0.1727328595916866,0.49824914932251474,-0.16754109597686195,1.1640393946218914,0.1653540266728264,0.8311442719722031,-1.6025983428955115,83.49044975663304,27.068315723944636,0.33289512264968824,3,-0.4399986267089879,-0.8399991989135778,-1.7812500000000036,-2.5374994277954137,-1.2950000762939489,0,-0.051976231872083334,1.2941130271853156,25.229999542236328,1.117641778987869,24.94499969482422,-1.8461431243810567,25.03000068664551,-0.051976231872083334 4059,2014-04-01,25.6299991607666,25.75,25.35000038146973,25.354999542236328,255035.0,0.013043475638633728,-1.8070351557010509,100.0,62.64702697941912,52.84543705515774,-0.7518956427101422,-0.791650011377449,-1.7244640218753986,-2.600591518597188,12.825805838442307,0.4500007629394496,0.23943505987960378,0.7699991226196303,0.028691747676205637,1.511306497563055,0.399345435147918,1.1406528100913427,-1.8614942871093767,87.75501068504988,26.6865037722918,0.37065368747171257,4,-0.6324987411499023,-1.044999122619629,-2.081249713897705,-2.867499351501465,-1.2149982452392578,1,-0.06379236734568428,-5.000054495912806,25.29999923706055,1.2941130271853156,25.229999542236328,1.117641778987869,24.94499969482422,-0.06379236734568428 4060,2014-04-02,25.790000915527344,25.82999992370605,25.65500068664551,25.729999542236328,145126.0,0.006242753023795178,1.5000000000000253,0.21818711462834392,71.56248584391702,54.93433419547421,-0.8500037951173702,-0.9022170139552443,-1.8604554079497966,-2.7308182697290277,13.046476559006814,0.20000076293944957,0.25003754634857955,0.869250869750978,0.033199405556764816,1.7053023339451912,0.4512251376538714,1.2872766018480846,-1.9026063342895512,96.09765628634464,26.65727643871297,0.4180257320971072,4,-0.7525005340576172,-1.1650009155273438,-2.2412514686584473,-3.027501106262207,-1.25,2,-0.07638624082083878,-1.8070351557010509,25.6299991607666,-5.000054495912806,25.29999923706055,1.2941130271853156,25.229999542236328,-0.07638624082083878 4061,2014-04-03,25.559999465942386,25.8799991607666,25.559999465942386,25.85000038146973,119296.0,-0.008918241233814017,-1.206887479939993,-4.83323796808443,74.95902798458887,56.69292232518627,-0.5413246332165471,-0.6844686710062895,-1.6039466715116255,-2.474312373082043,11.921958460448664,0.3199996948242152,0.2176167358105232,0.6247494697570843,-0.24613921620905188,1.4956381557232206,0.18930512677401623,1.0601938127401525,-1.5171964573071328,67.51267856001803,-7.762313218123282,0.43544434298306844,4,-0.49749946594238637,-0.8050003051757848,-2.045000076293949,-2.7974996566772496,-1.064998626708988,3,-0.06572771284343393,1.5000000000000253,25.790000915527344,-1.8070351557010509,25.6299991607666,-5.000054495912806,25.29999923706055,-0.06572771284343393 4062,2014-04-04,25.72500038146973,25.85000038146973,25.61000061035156,25.670000076293945,90635.0,0.006455435014668165,-1.7428664850135938,-0.1896556260030114,71.97797821576037,59.17644057429184,-0.6202733341684414,-0.8480574733499786,-1.7190218158817778,-2.6114206157498074,10.511222211150281,0.29000091552734375,0.20904937440688443,0.761250400543215,-0.17478761750804495,1.697288418594475,0.2932313915175868,1.2292694095688432,-1.498477757621341,74.79693707608041,-2.4190337893696494,0.4680190090256296,4,-0.5775003433227575,-0.9525003433227575,-2.2100009918212926,-2.9575004577636754,-1.585000991821289,4,-0.08377067656713444,-1.206887479939993,25.559999465942386,1.5000000000000253,25.790000915527344,-1.8070351557010509,25.6299991607666,-0.08377067656713444 4063,2014-04-07,25.46999931335449,25.645000457763672,25.334999084472656,25.520000457763672,105435.0,-0.009912577816672208,1.0666679382275712,-0.9091066722152923,62.22218140665798,60.32048342769643,-0.22775264026898512,-0.5935602929575552,-1.4155452009114917,-2.3245372165603833,9.349175440416804,0.39000129699707387,0.24305758186678617,0.4872493743896449,-0.47464824309771814,1.449146991877008,0.006300565645961598,0.9681981831333282,-1.0781290358142783,24.770680730881242,-48.83707621302602,0.48094880874368223,4,-0.14499950408935192,-0.697499275207516,-1.7674999237060511,-2.4899997711181605,-1.7099990844726491,0,-0.06517471111755102,-1.7428664850135938,25.72500038146973,-1.206887479939993,25.559999465942386,1.5000000000000253,25.790000915527344,-0.06517471111755102 4064,2014-04-08,25.40999984741211,25.520000457763672,24.88500022888184,25.479999542236328,173297.0,-0.0023556916984650567,7.466583591882359,1.3999618539003391,60.65569555870242,61.93043388020403,-0.06483383231876161,-0.5279439886256299,-1.3124095379821483,-2.2346765313795274,7.963803881811543,0.6350002288818324,0.2495610049068837,0.4064999580383315,-0.5742306575720484,1.3872305736487114,-0.08386534976685667,0.8968652658435197,-0.869316681549261,52.7638373978751,-18.37199421645196,0.49036530780518983,4,-0.06750011444091797,-0.6374998092651367,-1.7075004577636719,-2.4300003051757812,-1.754999160766598,1,-0.055293219011514516,1.0666679382275712,25.46999931335449,-1.7428664850135938,25.72500038146973,-1.206887479939993,25.559999465942386,-0.055293219011514516 4065,2014-04-09,25.48500061035156,25.81999969482422,25.38500022888184,25.399999618530273,107317.0,0.0029516239035747294,-6.565223160234595,-1.214305177111666,64.6839977367126,63.93833453834031,-0.07655612667413081,-0.5761729219246838,-1.3439639224883209,-2.280194487845133,7.576151267124759,0.43499946594237926,0.3274512843008459,0.4457507133483851,-0.5511354138875575,1.4426368405843277,-0.05269235026958441,0.9441937769663546,-0.8103858449983363,60.301610609086545,-9.65691772682343,0.498443063617971,4,-0.1025009155273402,-0.7125005722045863,-1.7825012207031214,-2.4075012207031214,-1.6000003814697195,2,-0.04198546867562558,7.466583591882359,25.40999984741211,1.0666679382275712,25.46999931335449,-1.7428664850135938,25.72500038146973,-0.04198546867562558 4066,2014-04-10,25.40500068664551,25.899999618530273,25.34499931335449,25.63500022888184,128630.0,-0.0031390983633546865,-2.17140957591732,-2.7058453943678904,61.92234956656383,65.02877089972328,0.08443634886658202,-0.440386842921928,-1.2237752606529817,-2.1739912271725785,7.479608369161964,0.5550003051757848,0.3811635775092519,0.3160007476806683,-0.6474121492554303,1.279413644616767,-0.165705700787381,0.7977071961487177,-0.6098474817509505,51.23160300064661,-17.13592395490027,0.4817064484680494,4,-0.012500762939456678,-0.6225004196167028,-1.6750011444091832,-2.0900011062622106,-1.5500011444091832,3,-0.03404840573662593,-6.565223160234595,25.48500061035156,7.466583591882359,25.40999984741211,1.0666679382275712,25.46999931335449,-0.03404840573662593 4067,2014-04-11,24.93000030517578,25.170000076293945,24.559999465942386,25.170000076293945,287462.0,-0.01869712137891899,4.08334326745024,1.0434793425439106,58.56641059789917,65.46635043224681,0.5726241739194968,0.11078252959256218,-0.7086025689497362,-1.672329677343626,7.471963935917025,0.845001220703125,0.4275710898153555,-0.2037496566772461,-1.0351206672755353,0.6276213539210431,-0.6194351619763907,0.21193584862189851,0.9699993133544922,27.61199978364387,-44.23066428122506,0.4156855052991455,4,0.2999992370605469,-0.14750003814697266,-0.8450002670288086,-1.192500114440918,-1.0550003051757812,4,-0.017448835163153653,-2.17140957591732,25.40500068664551,-6.565223160234595,25.48500061035156,7.466583591882359,25.40999984741211,-0.017448835163153653 4068,2014-04-14,24.40999984741211,24.84000015258789,24.09000015258789,24.84000015258789,157929.0,-0.02085842163650975,2.4883696172885506,1.7916696469017477,45.176873919069756,63.52522231443024,1.0651093526618176,0.6553245817299249,-0.1405876055096762,-1.126984113246504,8.244639979255107,0.8400001525878906,0.46884277034247646,-0.718000125885009,-1.5684700080572895,0.13246975628727142,-1.1432350669711475,-0.2927651847988706,1.489999771118164,17.679546367026674,-53.16910707471855,0.42523494108614013,4,0.5850000381469727,0.3725004196166992,-0.25,-0.5500001907348633,-0.4249992370605504,0,-0.011061059379412264,4.08334326745024,24.93000030517578,-2.17140957591732,25.40500068664551,-6.565223160234595,25.48500061035156,-0.011061059379412264 4069,2014-04-15,24.114999771118164,24.625,24.01000022888184,24.459999084472656,130664.0,-0.012085214180172166,-1.216221789201298,0.8023234151274817,35.17019571765606,59.48163452262346,1.2545346024505335,0.9439860074975854,0.20385752099294407,-0.8037060733384358,8.885136310163839,0.6149997711181605,0.4601543985173393,-0.9782502174377434,-1.933740084131827,-0.022760350743659785,-1.4559951507847835,-0.5005052840907034,1.712599868774415,5.55553312934434,-60.55123344329482,0.4777449333470411,4,0.8400001525878906,0.6675004959106445,0.04500007629394531,-0.25500011444091797,0.1949996948242223,1,-0.014721109085868544,2.4883696172885506,24.40999984741211,4.08334326745024,24.93000030517578,-2.17140957591732,25.40500068664551,-0.014721109085868544 4070,2014-04-16,24.42499923706055,24.6200008392334,24.15999984741211,24.354999542236328,140108.0,0.012855047434570777,-1.0000082928366476,-0.20289806998049448,42.14502050252512,55.835633691283036,0.8164005920048716,0.6350418490480934,-0.054815417816879375,-1.084136205677762,9.230064597827182,0.5050010681152344,0.44110642980509596,-0.6482506752014139,-1.6433085221558557,0.3468071717530279,-1.145779598678633,-0.15072175172419477,1.2935444381713843,21.95762657129252,-40.85737242559604,0.49752892347722033,4,0.5300006866455043,0.35750102996825817,-0.212499618530277,-0.5649995803833043,-0.2199993133544993,2,-0.0315250184019128,-1.216221789201298,24.114999771118164,2.4883696172885506,24.40999984741211,4.08334326745024,24.93000030517578,-0.0315250184019128 4071,2014-04-17,24.434999465942386,24.520000457763672,24.309999465942386,24.45000076293945,243482.0,0.00040942596496229555,1.709678213252892,-0.21430517711160424,36.90282343640125,51.93839427135424,0.7040783816588352,0.6372357358775282,-0.023759182952243663,-1.0658852997052364,10.108103574278523,0.2100009918212855,0.3581386956805197,-0.6252504348754861,-1.647536414383243,0.39703554463227064,-1.1363934246293645,-0.11410744512160775,1.1810316025085434,36.63787008323287,-21.22775436644706,0.5111429897538793,4,0.5200004577636683,0.34750080108642223,-0.11999940872192738,-0.5749998092651403,-0.09000015258789773,3,-0.022508665810577866,-1.0000082928366476,24.42499923706055,-1.216221789201298,24.114999771118164,2.4883696172885506,24.40999984741211,-0.022508665810577866 4072,2014-04-22,24.65500068664551,24.84499931335449,24.30500030517578,24.45000076293945,395395.0,0.009003528770678448,-1.1818104753721106,-13.66547997457783,39.87445661644889,49.45531373910879,0.35351159223788287,0.4310658534166336,-0.20284714066836074,-1.2587038722449186,10.475237367627583,0.5399990081787074,0.22718130046513707,-0.39999923706054474,-1.429828224234452,0.6298297501133625,-0.9149137306474984,0.11491525652640888,0.8646685314312741,77.24564849924685,21.686925739929336,0.5149144935869545,4,0.2999992370605433,0.12749958038329723,-0.2612509727478063,-0.7950010299682653,-0.3900012969970703,1,-0.0324478248683443,1.709678213252892,24.434999465942386,-1.0000082928366476,24.42499923706055,-1.216221789201298,24.114999771118164,-0.0324478248683443 4073,2014-04-23,24.63500022888184,24.790000915527344,24.540000915527344,24.670000076293945,140127.0,-0.0008112130280534258,-1.2222372927333762,-0.17073102652608882,32.6957166702492,46.348649418169536,0.27112286535939845,0.49163038812875115,-0.14374015280870722,-1.2155923890569404,11.074360204839067,0.25,0.09390919337806025,-0.4297496795654254,-1.4385400994819229,0.579040740351072,-0.9341448895236724,0.07464553039282151,0.7940888498432486,74.85038147014545,22.399118600137548,0.5043952099582482,4,0.3199996948242152,0.2999992370605433,-0.1950001716613805,-0.7750005722045934,-0.5,2,-0.030850425078982613,-1.1818104753721106,24.65500068664551,1.709678213252892,24.434999465942386,-1.0000082928366476,24.42499923706055,-0.030850425078982613 4074,2014-04-24,24.2450008392334,24.5,24.05500030517578,24.354999542236328,223433.0,-0.01583110964176937,1.2250005960470163,3.142833787466259,25.120813898988715,41.95274010286689,0.5347198761743464,0.8906723330387898,0.2655212713398356,-0.8022797826389763,12.025631323554919,0.5799999237060582,-0.05214302945591598,-0.7964991569519029,-1.8596825841830658,0.26668427027926,-1.328090870567486,-0.26490744333631966,1.098942908501094,24.050730708593086,-21.934426037525604,0.5315917136155814,4,0.7099990844726562,0.7099990844726562,0.20499944686889648,-0.38500118255615234,-0.08500099182128906,3,-0.010723869658981644,-1.2222372927333762,24.63500022888184,-1.1818104753721106,24.65500068664551,1.709678213252892,24.434999465942386,-0.010723869658981644 4075,2014-04-25,24.04999923706055,24.2549991607666,23.989999771118164,24.104999542236328,176151.0,-0.00804296124656323,-2.028577656675749,0.5000086698687058,25.40720578888609,37.89550190534714,0.5640789457303903,1.0629903168780608,0.47807733782234507,-0.5878161221053624,13.04401038150646,0.2649993896484375,-0.16194965145018259,-0.9425006866455057,-2.094535648548817,0.20953427525780555,-1.5185181675971613,-0.36648320569385007,1.2139078995427823,7.0174851539046,-34.74735845028751,0.576017480951656,4,0.5300006866455043,0.8950004577636683,0.47125101089477184,-0.18999958038330433,0.1550006866455007,4,0.0108108206706794,1.2250005960470163,24.2450008392334,-1.2222372927333762,24.63500022888184,-1.1818104753721106,24.65500068664551,0.0108108206706794 4076,2014-04-28,23.934999465942386,24.23500061035156,23.770000457763672,24.10000038146973,114269.0,-0.0047816954164785486,1.1379249866267318,3.0000000000001936,20.36426517918946,33.65081908104606,0.5013530505352115,1.157805001632422,0.6078841053900206,-0.4514303618075779,14.230021107865756,0.4650001525878871,-0.2761707965195548,-1.0070004463195765,-2.252554438657331,0.2385535460181778,-1.6297774424884537,-0.38422345015069936,1.2269950814221318,15.348761286637039,-21.319126354729345,0.6227769961688769,4,0.37250041961669567,0.9000005722045863,0.5862507820129359,-0.07499980926514027,0.4449996948242152,0,0.011280570870613627,-2.028577656675749,24.04999923706055,1.2250005960470163,24.2450008392334,-1.2222372927333762,24.63500022888184,0.011280570870613627 4077,2014-04-29,23.94499969482422,24.13500022888184,23.875,23.875,105053.0,0.00041780777543198866,-6.428610354223535,-0.42423822074259027,22.52256339091109,31.133673466806208,0.37653332061308475,1.1031593505097774,0.6097273977238054,-0.4314664112358457,15.095564546859253,0.2600002288818395,-0.42071039061349325,-0.9327502250671387,-2.246457471834937,0.3809570217006595,-1.5896038484510377,-0.2758966016832396,1.0777954435802144,17.156780247356828,-20.147873779489096,0.6568536233838995,4,0.3625001907348633,0.8900003433227539,0.5650005340576172,-0.08500003814697266,0.4150009155273402,1,0.016704933122915433,1.1379249866267318,23.934999465942386,-2.028577656675749,24.04999923706055,1.2250005960470163,24.2450008392334,0.016704933122915433 4078,2014-04-30,23.98500061035156,24.0,23.68000030517578,23.899999618530273,96929.0,0.0016705331399935464,4.56522316023419,1.214305177111666,24.137990717355507,29.907872911217257,0.3016255175945588,1.011448271829778,0.5771208813508686,-0.43992846847497447,15.77453343929438,0.31999969482421875,-0.5627298421151927,-0.8269993782043485,-2.182683143760954,0.5286843873522571,-1.5048412609826514,-0.14915749542604573,0.9125150599887988,37.19517301054116,1.769745284449563,0.6778418827783034,4,0.27749919891357777,0.8049993515014684,0.4412498474121129,-0.12500095367431285,0.6949996948242223,2,0.011673911701967521,-6.428610354223535,23.94499969482422,1.1379249866267318,23.934999465942386,-2.028577656675749,24.04999923706055,0.011673911701967521 4079,2014-05-02,23.9950008392334,24.09000015258789,23.90500068664551,24.01000022888184,73471.0,0.00041693677829313103,1.114288828337834,-0.17646134859199353,22.304881741030727,27.703413048828992,0.3048741387292466,0.9198382098003108,0.5789746758257408,-0.41657448414054343,15.950381194756272,0.18499946594237926,-0.6706468346895385,-0.7352492332458489,-2.0803868103697276,0.6098883438780298,-1.4078180218077883,-0.06268044468390954,0.7564129872872094,54.78281060819664,21.574433510298242,0.6725687885619401,5,0.2674989700317383,0.7949991226196289,0.40124940872192383,-0.13500118255615234,0.8499984741210902,4,0.005834523223668064,4.56522316023419,23.98500061035156,-6.428610354223535,23.94499969482422,1.1379249866267318,23.934999465942386,0.005834523223668064 4080,2014-05-05,23.81999969482422,23.95000076293945,23.540000915527344,23.95000076293945,144953.0,-0.007293233519002018,5.307638134922089,8.66709053916353,21.54402473726921,25.99687986003654,0.4302795595353963,0.9904662493451433,0.7709718772419052,-0.21281006545453351,16.191275574508474,0.4549999237060547,-0.7012146074559489,-0.8117503166198716,-2.1180963972913567,0.49459576405161343,-1.4649233569556124,-0.15857727628413087,0.80284450913501,40.287611833800085,8.972438831694728,0.653173040335742,5,0.3725004196166992,0.9000005722045898,0.5762505531311035,0.039999961853027344,1.0300006866455114,0,0.014273726152136179,1.114288828337834,23.9950008392334,4.56522316023419,23.98500061035156,-6.428610354223535,23.94499969482422,0.014273726152136179 4081,2014-05-06,23.8799991607666,23.989999771118164,23.774999618530273,23.78000068664551,193772.0,0.002518869299373616,-2.9090719933416564,-0.7692127116405935,27.848120621456417,24.660620305037376,0.3165642406571756,0.84128519665461,0.7325622187287024,-0.24220783483004027,16.633481515918195,0.21500015258789062,-0.6712054884504468,-0.6677508354187012,-1.93834353857617,0.6028418677387677,-1.3030471869974356,-0.03245448383996674,0.5912469828121623,57.14262816916725,24.311473344674212,0.6352963515787348,5,0.2850017547607422,0.840001106262207,0.5512509346008301,-0.01999950408935547,0.8350009918212891,1,0.013609747670067174,5.307638134922089,23.81999969482422,1.114288828337834,23.9950008392334,4.56522316023419,23.98500061035156,0.013609747670067174 4082,2014-05-07,23.56999969482422,23.98500061035156,23.479999542236328,23.76000022888184,202305.0,-0.01298155263136247,-1.7297293117579853,-1.9000343327993705,30.555584989898122,24.422827896109478,0.51011493813008,1.0346042079942528,1.0593825348220882,0.09642237540488097,17.240452417492598,0.5050010681152308,-0.6977237674181538,-0.8700002670288072,-2.084500676895747,0.34450014283813246,-1.4772504719622788,-0.2627500620953356,0.7708721168273449,14.75410861245216,-19.167706848037778,0.6072502049334705,5,0.4200000762939453,1.119999885559082,0.9375,0.28999996185302734,1.2800006866455114,2,0.03436569692108438,-2.9090719933416564,23.8799991607666,5.307638134922089,23.81999969482422,1.114288828337834,23.9950008392334,0.03436569692108438 4083,2014-05-08,23.809999465942386,23.934999465942386,23.625,23.625,167850.0,0.010182425720220545,-2.351355252440936,-0.9736786628519806,42.755348722576905,26.38222065428595,0.15732648870662658,0.6997410174178498,0.8378885327464864,-0.11294104920542836,18.54243779193448,0.3649997711181676,-0.7057452994350903,-0.5470005035400369,-1.6898985192073148,0.595897512127241,-1.1184495113736759,0.024448504293602014,0.3931327826027413,54.09829401906154,15.903087626419179,0.5714490078336397,5,0.05749988555907848,0.8800001144409144,0.8025007247924769,0.05000019073485973,0.9099998474121023,3,0.02309958659158684,-1.7297293117579853,23.56999969482422,-2.9090719933416564,23.8799991607666,5.307638134922089,23.81999969482422,0.02309958659158684 4084,2014-05-09,24.0049991607666,24.07500076293945,23.78000068664551,23.8799991607666,107442.0,0.008189823569846766,1.2263887489383816,0.6756776262204359,39.447253279148015,27.942225930981717,-0.08414655918520353,0.41538208687349965,0.6642032933641246,-0.2691532538870476,20.23023905172552,0.2950000762939382,-0.7390956184904098,-0.28175077438354634,-1.3200611308326522,0.7565595820655595,-0.8009059526080975,0.2374044038410048,0.08243185476911918,88.23504898189518,46.003650000401265,0.5191551782245524,5,-0.14749908447265625,0.6850004196166992,0.655001163482666,-0.14499950408935547,0.5400009155273438,4,0.028119190502301272,-2.351355252440936,23.809999465942386,-1.7297293117579853,23.56999969482422,-2.9090719933416564,23.8799991607666,0.028119190502301272 4085,2014-05-12,24.415000915527344,24.5,24.01499938964844,24.045000076293945,221336.0,0.01707984874379176,-1.2558051853002048,2.9600067138671875,49.58162117902616,31.18859881985246,-0.48827530830068966,-0.0831548961487556,0.2815256438850895,-0.6388669707217254,21.511884751217497,0.49500083923339844,-0.7439317490610975,0.1817509651184075,-0.694162819207893,1.057664749444708,-0.25620592704474277,0.6197078572815578,-0.9350013732910156,91.6667601641067,46.71492152287313,0.43795689216314954,5,-0.4250011444091797,0.27499866485595703,0.3762493133544922,-0.43000125885009766,0.14499855041504262,0,0.017612057411543036,1.2263887489383816,24.0049991607666,-2.351355252440936,23.809999465942386,-1.7297293117579853,23.56999969482422,0.017612057411543036 4086,2014-05-13,24.540000915527344,24.70000076293945,24.43000030517578,24.5,135281.0,0.005119803207564111,-1.9999999999999605,0.10811033729064319,47.494562611209794,33.96326539988565,-0.5793562972753676,-0.2912117718228515,0.17538827499468113,-0.7242793006789086,22.543506636322096,0.2849998474121058,-0.6833487965641538,0.3500009536743178,-0.3500747843335219,1.0500766916821576,-3.691532960203858e-05,0.7000388226782377,-1.0396013641357413,86.88527153113064,44.117410729898445,0.35003786900392037,5,-0.4500007629394531,0.14999866485595703,0.29124927520751953,-0.5150012969970739,0.009998321533206678,1,0.012632414603792386,-1.2558051853002048,24.415000915527344,1.2263887489383816,24.0049991607666,-2.351355252440936,23.809999465942386,0.012632414603792386 4087,2014-05-14,24.4950008392334,24.79999923706055,24.43000030517578,24.739999771118164,100803.0,-0.0018337438718460941,1.0274032733429286,-6.12483311081442,46.98277633904707,36.50157491340693,-0.5007982476073458,-0.29562874729332833,0.22493228167149937,-0.6363578838189596,23.09680239218696,0.3699989318847692,-0.6086076362595207,0.32675085067749166,-0.2996788799666632,0.9531805813216465,0.013535985355414226,0.6399657159995691,-0.9466172393798828,74.04267269226877,33.87346375930217,0.3132148653220779,5,-0.35500144958496094,0.19499874114990234,0.41374874114990234,-0.44500160217285156,0.304998397827152,2,0.008981396440784106,-1.9999999999999605,24.540000915527344,-1.2558051853002048,24.415000915527344,1.2263887489383816,24.0049991607666,0.008981396440784106 4088,2014-05-15,24.13999938964844,24.70000076293945,24.03499984741211,24.524999618530273,139861.0,-0.014492812305454406,-1.2352997746440828,1.571436356558958,47.7023808828207,39.3235192624947,-0.13577637609025217,0.04016719812656433,0.5915683219122023,-0.2463706949067479,23.238954359161802,0.6650009155273402,-0.5123229494283628,-0.014750576019284978,-0.6307952727978687,0.6012941207592988,-0.32277292440857863,0.2932717723700087,-0.5165188515625019,35.294040649023046,-6.628435210993601,0.3080223483892926,5,-3.552713678800501e-15,0.5500001907348597,0.8200006484985316,-0.09000015258789418,0.850000381469723,3,0.029411806535742713,1.0274032733429286,24.4950008392334,-1.9999999999999605,24.540000915527344,-1.2558051853002048,24.415000915527344,0.029411806535742713 4089,2014-05-16,23.76000022888184,24.36000061035156,23.709999084472656,24.29999923706055,206462.0,-0.01574147350349775,-1.0312506519244473,1.4025939925985138,44.12958216762559,41.83302564364541,0.23175372594672083,0.4134023961577604,0.9688713675787852,0.15957451208861073,23.45827666390019,0.6500015258789027,-0.43864589277722743,-0.3769997596740673,-1.0178254799697442,0.26382596062160957,-0.6974126198219075,-0.056586899526227086,-0.06592856885742293,4.587260312805443,-40.02579359776525,0.32041286014783893,5,0.379999160766598,0.9299993515014613,1.2887496948242152,0.2899990081787074,1.0200004577636719,4,0.04040400148252976,-1.2352997746440828,24.13999938964844,1.0274032733429286,24.4950008392334,-1.9999999999999605,24.540000915527344,0.04040400148252976 4090,2014-05-19,23.65500068664551,24.13500022888184,23.614999771118164,23.94499969482422,195689.0,-0.004419172610473865,-1.8108069097413937,0.5370361867085748,44.30897460748206,43.662009419870486,0.34742192690828944,0.4824956199618917,1.0663529118103874,0.2865004753718452,23.73932803145801,0.5200004577636754,-0.3743824120170345,-0.4434993743896456,-1.1037000599128284,0.2167013111335372,-0.7735997171512388,-0.11339903162805243,1.144998550415039,3.3756062071754647,-43.08279257481199,0.3301003427615919,5,0.48499870300292613,1.0349988937377894,1.4024991989135707,0.3949985504150355,0.9949989318847621,0,0.037624154039906044,-1.0312506519244473,23.76000022888184,-1.2352997746440828,24.13999938964844,1.0274032733429286,24.4950008392334,0.037624154039906044 4091,2014-05-20,23.88500022888184,24.045000076293945,23.670000076293945,23.690000534057614,197976.0,0.009723083304164826,-2.1914810726576195,-0.6724150404820016,48.880607902822156,45.69812307686204,0.132097893985879,0.22048311164918744,0.8089476361865273,0.07439891396837339,24.03556776415079,0.38999938964843395,-0.299047819255982,-0.18599987030028942,-0.8328682552415287,0.4608685146409499,-0.5094340627709109,0.13743432217033202,0.8912990188598648,22.784859025143444,-26.248957985326047,0.3234341924706201,5,0.322499275207516,0.8049993515014613,1.1924996376037562,0.16499900817870738,0.41499900817871094,1,0.02826038227306915,-1.8108069097413937,23.65500068664551,-1.0312506519244473,23.76000022888184,-1.2352997746440828,24.13999938964844,0.02826038227306915 4092,2014-05-21,23.854999542236328,23.895000457763672,23.520000457763672,23.76000022888184,242659.0,-0.0012560471575475685,3.2856862595503045,0.48717672835396847,47.56552487766553,46.232587094094114,0.23107754310306916,0.19760818634367183,0.8143362855380403,0.12358220343342907,25.158488192401133,0.375,-0.20172880015097405,-0.17600049972534038,-0.7673741590027312,0.41537315955205045,-0.471687329364034,0.11968632991335326,0.898073715972906,28.389745579155033,-21.226934435931682,0.29568682963869464,5,0.30500030517578125,0.4700002670288086,1.2325005531311035,0.2049999237060547,0.2650012969970703,2,0.02913434115115754,-2.1914810726576195,23.88500022888184,-1.8108069097413937,23.65500068664551,-1.0312506519244473,23.76000022888184,0.02913434115115754 4093,2014-05-22,23.875,23.989999771118164,23.85000038146973,23.88999938964844,110513.0,0.0008384178640732376,-3.307764540172907,-0.15788945328974155,47.761180220811,47.15635675427889,0.24727014902633115,0.12411447790170271,0.7715442327426665,0.11533131887207304,26.248890611969756,0.13999938964843395,-0.1375952060227803,-0.11800003051757812,-0.6395005160825349,0.40350045504737864,-0.3787502733000565,0.14275021226490026,0.8287503461914127,42.26184258927089,-6.424530519460291,0.2607502427824788,5,0.2849998474121094,0.28749942779541016,1.1312499046325684,0.1849994659423828,0.04000091552734375,3,0.03874342354180316,3.2856862595503045,23.854999542236328,-2.1914810726576195,23.88500022888184,-1.8108069097413937,23.65500068664551,0.03874342354180316 4094,2014-05-23,23.98500061035156,23.98500061035156,23.81999969482422,23.81999969482422,128719.0,0.004607355407395097,1.000000000000043,-11.00050864699614,53.15489119731812,47.55338675631133,0.14989776940370803,-0.006707311623777912,0.6426229111139321,0.01632234572864988,26.63588699966991,0.1650009155273402,-0.055822075925455295,0.005000591278072619,-0.5028333372934739,0.5128345198496191,-0.24891637300770242,0.25891755556384766,0.6713997403027427,75.60980904796804,24.792755859942922,0.25391696428577365,5,0.17499923706055043,0.1774988174438512,0.9037494659423864,0.07499885559082387,-0.1400012969970703,4,0.04190115218645696,-3.307764540172907,23.875,3.2856862595503045,23.854999542236328,-2.1914810726576195,23.88500022888184,0.04190115218645696 4095,2014-05-26,24.309999465942386,24.434999465942386,23.96500015258789,23.96500015258789,91047.0,0.013550087443006564,-1.7246391233919014,2.09089332778478,57.46528030729499,48.66124427809858,-0.21407406750115854,-0.32804807055213914,0.3093432998086847,-0.2936875373014125,26.52624833893468,0.46999931335449574,-0.011995776825550308,0.31699943542480824,-0.21127928063608437,0.8452781514857008,0.05286007739436016,0.5811387934552563,0.3009448889962911,86.33878300602645,34.82145342444986,0.26413935803044675,5,-0.149999618530277,-0.1475000381469762,0.5587506294250453,-0.25000000000000355,-0.5699996948242223,0,0.019333658207668192,1.000000000000043,23.98500061035156,-3.307764540172907,23.875,3.2856862595503045,23.854999542236328,0.019333658207668192 4096,2014-05-27,24.20499992370605,24.46500015258789,24.20499992370605,24.38999938964844,86100.0,-0.004319191466188088,-1.8108213994823674,-0.5362314033138326,61.86915807884786,50.315286693632,-0.18058187955955773,-0.212688269171327,0.41627692250373016,-0.17519529190458272,26.06214653176004,0.2600002288818395,0.025164526226337358,0.1984998703002887,-0.33728431359138966,0.7342840541919671,-0.06939222164555048,0.4663919622461279,0.362306675345625,72.48673938141296,15.64498401076736,0.26789209194583885,5,-0.09499931335448863,-0.04250049591064098,0.6637501716613805,-0.14500045776366832,-0.37999916076660156,1,0.0183846187245138,-1.7246391233919014,24.309999465942386,1.000000000000043,23.98500061035156,-3.307764540172907,23.875,0.0183846187245138 4097,2014-05-28,24.34499931335449,24.35000038146973,24.21999931335449,24.28000068664551,91607.0,0.005783903742603291,2.4666598850514863,-0.35134494241847314,60.388343473758425,51.72483809262508,-0.3845345355638834,-0.33854138348842255,0.2919675154148109,-0.3013097559529818,25.57296408623658,0.14500045776367898,0.010423730620836125,0.31849927902221253,-0.23711451258301253,0.8741130706274376,0.040692383219600003,0.5963061748248251,0.18041504004566633,81.39523192751433,23.206503784604138,0.2778068958026122,5,-0.3524990081787074,-0.18249988555907848,0.523750782012943,-0.129999160766598,-0.5399990081787074,2,-0.0018484320214892103,-1.8108213994823674,24.20499992370605,-1.7246391233919014,24.309999465942386,1.000000000000043,23.98500061035156,-0.0018484320214892103 4098,2014-05-29,24.26499938964844,24.38500022888184,24.20499992370605,24.35000038146973,45309.0,-0.0032860926663556,1.3225742939765883,-1.3077351957275918,55.284555366974566,52.964279559219406,-0.31842441349064643,-0.2492692724372283,0.3712547350691615,-0.20886683533123573,24.737725650761565,0.18000030517578836,-0.01264353727055223,0.2244994163513212,-0.3407385922468791,0.7897374249495215,-0.05811958794777894,0.5071184206504213,0.22019840792625445,68.99215178344419,14.000801625124872,0.2826190042991004,5,-0.2724990844726598,-0.12500000000000355,0.6037507057189906,0.10750007629394176,-0.26499938964844105,3,-0.005975625553771846,2.4666598850514863,24.34499931335449,-1.8108213994823674,24.20499992370605,-1.7246391233919014,24.309999465942386,-0.005975625553771846 4099,2014-05-30,24.13500022888184,24.38500022888184,24.13500022888184,24.26499938964844,150374.0,-0.0053574763666410785,-2.846178675704623,1.529384045775833,43.57796118280209,52.88305584536609,-0.14487234589445208,-0.11409357216272653,0.4898280931702992,-0.06833166334423524,24.154214731896257,0.25,-0.03779368261872307,0.08750028610229776,-0.4788317098671868,0.6538322820717823,-0.19566571188244453,0.37066628408704005,0.31158967510041435,34.00001525878977,-15.676652064292227,0.2831659979847427,5,-0.14249992370605824,0.00499916076659801,0.8099994659423793,0.3624992370605433,-0.4500007629394531,4,-0.009115364046743513,1.3225742939765883,24.26499938964844,2.4666598850514863,24.34499931335449,-1.8108213994823674,24.20499992370605,-0.009115364046743513 4100,2014-06-02,24.15999984741211,24.35000038146973,24.059999465942386,24.20000076293945,173838.0,0.001035824250805506,-1.4166573948979497,0.3077013366198356,40.86535022805676,51.99247165928104,-0.10136406421138844,-0.11838485850784508,0.45297398379751996,-0.08166476782749754,23.07181983921148,0.29000091552734375,-0.04030970882753948,0.09549989700317241,-0.46242794711738355,0.6534277411237284,-0.18346402505710557,0.3744638190634504,0.24952647872139977,24.691410352410838,-19.44092995708326,0.27896392206027887,6,-0.16749954223632812,-0.020000457763671875,0.7950000762939453,0.3575000762939453,-0.5499992370605504,0,-0.013038101657577683,-2.846178675704623,24.13500022888184,1.3225742939765883,24.26499938964844,2.4666598850514863,24.34499931335449,-0.013038101657577683 4101,2014-06-03,24.20499992370605,24.2450008392334,24.040000915527344,24.15999984741211,300171.0,0.0018625859510823517,2.279948731251049,-1.1249761586877853,43.0288174977395,51.48839306151147,-0.10750378623652423,-0.1452345324720028,0.4005888717347652,-0.11286181996621636,22.057551333506176,0.2049999237060547,-0.0003381286163701702,0.12424993515014293,-0.4299711783788176,0.6784710486791035,-0.15286062161433733,0.4013604919146232,0.18000030517578836,47.82589465885882,7.16814265664793,0.2771105567644804,6,-0.06249999999999645,-0.06500053405761363,0.5574998855590856,0.45499992370605824,-0.7999992370605398,1,-0.019210913201964996,-1.4166573948979497,24.15999984741211,-2.846178675704623,24.13500022888184,1.3225742939765883,24.26499938964844,-0.019210913201964996 4102,2014-06-04,24.3799991607666,24.399999618530273,24.15500068664551,24.28499984741211,120363.0,0.007229879678254392,2.6296076519871185,2.111092273132028,56.31579739897294,52.438906081307245,-0.22372752846156985,-0.27029752237761784,0.21799035980166792,-0.27665257951314715,20.41851863911088,0.24499893188476207,0.05586218960794653,0.2587491989135735,-0.2552432647863476,0.7727416626134946,0.0017529670636129424,0.5157454307635341,-0.8599987030029297,94.44429727195181,50.91423219038194,0.25699623184995996,6,-0.23749923706054688,-0.23999977111816406,0.19125080108642578,0.2800006866455078,-1.6149997711181605,2,-0.022764496182603677,2.279948731251049,24.20499992370605,-1.4166573948979497,24.15999984741211,-2.846178675704623,24.13500022888184,-0.022764496182603677 4103,2014-06-05,24.36000061035156,24.479999542236328,24.20000076293945,24.3799991607666,117050.0,-0.0008202851149898827,1.5454513928023697,-0.2105125785532528,69.48059266708827,54.252872911281706,-0.14270348016716383,-0.21816711322218296,0.2403166947687545,-0.25031800628027057,18.607352724093037,0.27999877929687855,0.08529285893201788,0.21125059127807333,-0.29135192793729203,0.7138531104934387,-0.04005066832960935,0.462551850885756,-0.8224001693725533,72.72743035988233,23.26873743747506,0.25130125960768257,6,-0.13750076293944957,-0.22000122070312145,0.2112493515014684,0.2999992370605504,-1.2800006866455078,3,-0.02278326318842272,2.6296076519871185,24.3799991607666,2.279948731251049,24.20499992370605,-1.4166573948979497,24.15999984741211,-0.02278326318842272 4104,2014-06-06,24.68000030517578,24.739999771118164,24.354999542236328,24.45000076293945,171097.0,0.01313627614148083,1.2000108991825613,-11.500810681924696,79.20234577333655,56.66810240750854,-0.39532222240490356,-0.5112148141425479,-0.08229298918175232,-0.56237592140074,17.033818108602787,0.38500022888183594,0.13331280710022142,0.49750022888183665,-0.05284423138585481,1.047844689149528,0.2223279987479927,0.7726724590156806,-1.1047039001464825,91.42863370944492,34.64780354519058,0.2751722301338454,6,-0.28999996185302734,-0.5400009155273438,-0.15375041961669922,-0.020000457763671875,-1.4150009155273402,4,-0.0275526862547556,1.5454513928023697,24.36000061035156,2.6296076519871185,24.3799991607666,2.279948731251049,24.20499992370605,-0.0275526862547556 4105,2014-06-09,24.84499931335449,24.88999938964844,24.65999984741211,24.65999984741211,85210.0,0.006685535094750561,-1.4864887156805515,0.8043471049706984,78.40242696750919,58.505132284026466,-0.5324427268618201,-0.6770609552384919,-0.2583546823201459,-0.7164770213844349,16.652428360997053,0.22999954223633168,0.18890786697699724,0.6409993171691859,0.022975465431422037,1.2590231689069498,0.33198739130030575,0.9500112430380661,-1.1998207063598585,94.70586387340487,32.23576735005308,0.30901192586888127,6,-0.379999160766598,-0.6599998474121058,-0.3187494277954066,-0.18499946594237926,-1.754999160766598,0,-0.04668946989218026,1.2000108991825613,24.68000030517578,1.5454513928023697,24.36000061035156,2.6296076519871185,24.3799991607666,-0.04668946989218026 4106,2014-06-10,24.85000038146973,24.95499992370605,24.7450008392334,24.94499969482422,95232.0,0.00020129073268093656,2.6521652596488794,-0.5135112843194777,79.87999133958112,60.670870935784556,-0.4876056857296369,-0.6931869075506754,-0.27184815587806455,-0.7110791327334809,16.789809917392198,0.2099990844726527,0.22429691634892635,0.6305004119873097,-0.03660550287327524,1.2976063268478946,0.2969474545570172,0.9640533694176021,-1.1052361118627942,86.87504470352698,19.263950040526765,0.33355295743029256,6,-0.3524999618530309,-0.6325006484985387,-0.39375019073486683,-0.19000053405762074,-1.3450012207031286,1,-0.04989938640173308,-1.4864887156805515,24.84499931335449,1.2000108991825613,24.68000030517578,1.5454513928023697,24.36000061035156,-0.04989938640173308 4107,2014-06-11,24.71500015258789,24.875,24.625,24.85000038146973,112937.0,-0.005432604700582155,1.7027105048817957,1.4210653121048147,73.59557665312927,62.70542885646841,-0.32922266058098515,-0.5700885449034985,-0.1562719444908538,-0.5667585671946469,17.04239882805358,0.25,0.2186183362610521,0.48450021743774485,-0.20848624861519482,1.1774866834906845,0.1380069844112768,0.8309934504642129,-0.8492123175710447,68.21191551067784,-2.4980507287179137,0.34649323302646984,6,-0.2174997329711914,-0.4975004196166992,-0.27249956130981445,-0.05500030517578125,-1.2299995422363317,2,-0.05300422649624015,2.6521652596488794,24.85000038146973,-1.4864887156805515,24.84499931335449,1.2000108991825613,24.68000030517578,-0.05300422649624015 4108,2014-06-12,24.85000038146973,24.85000038146973,24.59499931335449,24.70499992370605,154286.0,0.005462279103716883,2.517245008023919,-1.0740756439057026,73.96128440502687,66.08135365893783,-0.4162912687542182,-0.6842519391892203,-0.3117846022146402,-0.6894831018420966,16.56708915522938,0.2550010681152415,0.21291036605165914,0.5840003967285199,-0.16030840081302244,1.3283091942700622,0.21184599795774872,0.956154795499291,-0.8752913375839633,82.50008742009118,11.897277416941591,0.37215439877077094,6,-0.3524999618530309,-0.6125001907348668,-0.5100007057189977,-0.19000053405762074,-1.5799999237060582,3,-0.08390345914747122,1.7027105048817957,24.71500015258789,2.6521652596488794,24.85000038146973,-1.4864887156805515,24.84499931335449,-0.08390345914747122 4109,2014-06-13,24.71999931335449,24.78499984741211,24.54999923706055,24.72500038146973,139648.0,-0.005231431232177397,2.760009765624943,-0.03449001604803342,62.732939857978856,68.51108584004028,-0.2174484301905686,-0.504508985668604,-0.21486802006131,-0.546240943125941,15.502886426571289,0.3000011444091797,0.20122238849983987,0.4059993743896442,-0.3246065398755178,1.1366052886548061,0.04069641725706319,0.7713023315222252,-0.6472611814866944,41.97525631425415,-25.536709506847387,0.36530295713258115,6,-0.22249889373778942,-0.48249912261962535,-0.4412498474121058,-0.05999946594237926,-1.4749984741210902,4,-0.06634301922340513,2.517245008023919,24.85000038146973,1.7027105048817957,24.71500015258789,2.6521652596488794,24.85000038146973,-0.06634301922340513 4110,2014-06-16,24.545000076293945,24.76000022888184,24.5,24.604999542236328,69788.0,-0.007079257359283275,-2.4666785346439446,11.997330282210262,60.119073299106994,70.41000315130334,0.02001063016779625,-0.273433595956476,-0.08082702976314238,-0.3637537865569449,14.183007066223121,0.2600002288818395,0.20964486707726948,0.1865001678466811,-0.4807731309346899,0.8537734666280521,-0.14713648154400616,0.5201368172373684,-0.38403576524232363,9.890128316376869,-54.638258155108865,0.3336366493906856,6,0.010000228881835938,-0.30749988555908203,-0.27125024795532227,0.11499977111816406,-0.8950004577636719,0,-0.0521491416853469,2.760009765624943,24.71999931335449,2.517245008023919,24.85000038146973,1.7027105048817957,24.71500015258789,-0.0521491416853469 4111,2014-06-17,24.559999465942386,24.790000915527344,24.51000022888184,24.649999618530273,104808.0,0.0006110975596584911,-1.9473969522357024,1.500015894713359,56.913203788702255,70.47638163905104,0.06779273212334402,-0.24798522395760259,-0.1300400736929852,-0.36878677326616227,12.825247433080635,0.28000068664550426,0.2649346153102172,0.16774959564209269,-0.46613131449743506,0.8016305057816204,-0.1491908594276694,0.4846900507118548,-0.3196315936253207,15.999857584636365,-44.47845734330058,0.3169404550697635,6,0.01750087738036399,-0.3224992752075231,-0.21999979019165394,0.10000038146972301,-0.7999992370605469,1,-0.05985339353907393,-2.4666785346439446,24.545000076293945,2.760009765624943,24.71999931335449,2.517245008023919,24.85000038146973,-0.05985339353907393 4112,2014-06-18,24.54999923706055,24.63500022888184,24.45000076293945,24.459999084472656,91576.0,-0.0004071754519254789,-2.3637246401941203,-1.000000000000079,59.59597516459735,69.37809080544093,0.11671752910240585,-0.1931506240163472,-0.160394400557184,-0.3383984708185608,11.127534510762663,0.18499946594238992,0.32936306900111134,0.12299938201904581,-0.46111839775069186,0.7071171617887835,-0.16905950786582125,0.41505827190391287,-0.23816815960458726,24.99964237179162,-32.980629495304555,0.29205888988486883,6,0.10500049591064098,-0.31249904632568715,-0.15999937057495472,0.11000061035155895,-0.5999984741211009,2,-0.04256619587655308,-1.9473969522357024,24.559999465942386,-2.4666785346439446,24.545000076293945,2.760009765624943,24.71999931335449,-0.04256619587655308 4113,2014-06-19,24.79999923706055,24.959999084472656,24.72500038146973,24.739999771118164,193850.0,0.010183299705468052,-4.222295220939191,0.6666596024244611,70.71651053321438,68.43522022320515,-0.07186208866431798,-0.3903102543443815,-0.4404552536674764,-0.5661101782139468,9.915756674279013,0.4099998474121058,0.3964704005092159,0.3267494201660206,-0.2185294611892843,0.8720283015213255,0.05410997948836638,0.5993888608436748,-0.42385127497957953,68.6273776487933,7.299247835800742,0.27263944067765256,6,-0.09499931335449574,-0.5599994659423864,-0.3849997520446813,-0.10999965667724965,-1.0299987792968786,3,-0.053024139804967674,-2.3637246401941203,24.54999923706055,-1.9473969522357024,24.559999465942386,-2.4666785346439446,24.545000076293945,-0.053024139804967674 4114,2014-06-20,24.989999771118164,24.989999771118164,24.76000022888184,24.76000022888184,194318.0,0.007661312092852146,-1.0000000000000309,3.8333598245220775,73.44634473037907,67.88454441907959,-0.2383274884104516,-0.5282415335153701,-0.6569943496516153,-0.7352855395262594,8.617415307166892,0.22999954223632457,0.4271965075030053,0.466499996185302,-0.0745428738917191,1.0075428662623231,0.19597856114679146,0.7370214312238126,-0.5437896743501902,100.0,32.6315146006896,0.27052143503851095,6,-0.26999950408935547,-0.7349996566772461,-0.5750002861022949,-0.3000001907348633,-1.4200000762939453,4,-0.06882750416598071,-4.222295220939191,24.79999923706055,-2.3637246401941203,24.54999923706055,-1.9473969522357024,24.559999465942386,-0.06882750416598071 4115,2014-06-23,24.78000068664551,24.9950008392334,24.75,24.95499992370605,86462.0,-0.008403324785755117,-1.085108109862996,-0.7608677624267965,64.85791959751444,66.21542533662772,-0.04304467862310446,-0.2964235311618957,-0.4789390711497461,-0.5061895183837812,8.441354832051191,0.24500083923339844,0.4355554271041022,0.2330008506774952,-0.3098222508531414,0.7758239522081318,-0.0384107000878231,0.5044124014428135,-0.25766003546851124,60.550436240319804,-8.906292847924611,0.27141155076531837,6,-0.057499885559085584,-0.5225000381469762,-0.3650012016296422,-0.09000110626221058,-1.360000610351566,0,-0.0619451091556813,-1.0000000000000309,24.989999771118164,-4.222295220939191,24.79999923706055,-2.3637246401941203,24.54999923706055,-0.0619451091556813 4116,2014-06-24,24.649999618530273,24.94499969482422,24.60000038146973,24.795000076293945,116847.0,-0.005246209221668741,-1.8163332035812128,0.828577656675783,57.14287155970702,64.38734699291413,0.06213717398277652,-0.13847450528864158,-0.380472013626715,-0.35925030855819884,8.136426884177759,0.34499931335448863,0.3912187631448667,0.08074979782104563,-0.4390404729793076,0.6005400686213989,-0.1791453375791292,0.34064493322122047,-0.0520333372642483,36.69703258590983,-28.376235615581827,0.2598951354001765,6,0.07250118255615234,-0.3924989700317383,-0.2350001335144043,0.039999961853027344,-1.3999996185302734,1,-0.0405679519462655,-1.085108109862996,24.78000068664551,-1.0000000000000309,24.989999771118164,-4.222295220939191,24.79999923706055,-0.0405679519462655 4117,2014-06-25,24.29999923706055,24.520000457763672,24.01000022888184,24.520000457763672,184865.0,-0.014198798656638312,3.6363399916770383,1.5172450080239686,48.64861846175012,61.57482855477227,0.3878673265611212,0.2192213175747355,-0.05140981592849059,0.008140182712057964,8.113860375994019,0.639999389648434,0.32714638638230653,-0.2670005798339794,-0.7912485089450314,0.2572473492770726,-0.5291245443895036,-0.004876615278455176,0.695001602172848,29.441505429647062,-33.23164671568931,0.2621239645555254,6,0.20250129699706676,-0.04249858856201527,0.1487503051757777,0.39000034332275035,-1.4849987030029368,2,-0.02222218210423421,-1.8163332035812128,24.649999618530273,-1.085108109862996,24.78000068664551,-1.0000000000000309,24.989999771118164,-0.02222218210423421 4118,2014-06-26,24.1200008392334,24.40500068664551,23.940000534057614,24.28499984741211,147821.0,-0.007407341706934356,1.2962931566330829,0.7499913302816046,36.53847388261928,58.664332335287874,0.506711733146723,0.40875699518253583,0.12189083475534446,0.2111252624631419,8.243426625517838,0.46500015258789773,0.251262968894423,-0.43974905014038157,-0.9851649864647882,0.10566688618402509,-0.7124570183025831,-0.16704108197818002,0.8552999877929679,17.061635365668735,-40.240233255296204,0.2727079681622025,6,0.3474998474121094,0.28749942779541016,0.12249898910522461,0.5699987411499023,-1.6200008392333984,3,-0.007048095786855391,3.6363399916770383,24.29999923706055,-1.8163332035812128,24.649999618530273,-1.085108109862996,24.78000068664551,-0.007048095786855391 4119,2014-06-27,23.915000915527344,24.170000076293945,23.67499923706055,24.1200008392334,243588.0,-0.008499167353783976,2.2459241934374123,1.2424312483382847,28.0660842058103,55.10288910269935,0.6543232127150382,0.6286618699558524,0.32718299044076105,0.4400692096643617,8.43177799776261,0.4950008392333949,0.18496593196234556,-0.6337490081787109,-1.2223945654367405,-0.045103450920681354,-0.9280717868077275,-0.33942622954969437,1.018887899780271,18.18192326976935,-32.96803426594155,0.294322778629015,6,0.4199991226196289,0.4199991226196289,0.24624872207641602,0.774998664855957,-1.7300014495849574,4,-0.0060631591976869625,1.2962931566330829,24.1200008392334,3.6363399916770383,24.29999923706055,-1.8163332035812128,24.649999618530273,-0.0060631591976869625 4120,2014-06-30,23.84499931335449,24.084999084472656,23.76000022888184,23.940000534057614,131321.0,-0.002927100125152182,-1.452827201013521,0.4634207612649913,27.002278341786166,51.77945294193089,0.686813253766946,0.7102703557476211,0.3866756867263135,0.5324936708633032,8.460184409084464,0.32499885559081676,0.09938573665327866,-0.6880005836486838,-1.3344596180990713,-0.041541549198296224,-1.0112301008738775,-0.36477106642349,1.0133561272583016,13.385827954211113,-31.87182361886344,0.32322951722519444,6,0.490000724792484,0.490000724792484,0.31625032424927113,0.8450002670288121,-1.6449985504150355,0,-0.011532800438214141,2.2459241934374123,23.915000915527344,1.2962931566330829,24.1200008392334,3.6363399916770383,24.29999923706055,-0.011532800438214141 4121,2014-07-01,23.739999771118164,23.920000076293945,23.670000076293945,23.84000015258789,264508.0,-0.004403419805406261,-1.0833353201567206,1.052622068743977,27.378188612380043,48.19969888057342,0.7412096772396986,0.820726124544791,0.479407161756896,0.6538647852612236,8.513415274267148,0.25,0.0429192967188996,-0.7697501182556152,-1.4945764938914294,-0.04492374261980103,-1.1321633060735223,-0.40733693043770813,1.0473542972814904,8.235254518731278,-32.70942307891521,0.36241318781790727,7,0.5925006866455078,0.5925006866455078,0.4212498664855957,0.9499998092651367,-2.3299999237060547,1,-0.013479347005450615,-1.452827201013521,23.84499931335449,2.2459241934374123,23.915000915527344,1.2962931566330829,24.1200008392334,-0.013479347005450615 4122,2014-07-02,23.82500076293945,23.84499931335449,23.35000038146973,23.75,216379.0,0.0035804967413983757,7.608836993299685,-0.7500047683533567,25.65323247800191,43.19266798554981,0.6063128167048504,0.7294114600755073,0.3757804987167397,0.5841394840062328,9.27141321438702,0.4949989318847585,0.0013425260868871192,-0.6569992065429737,-1.442682684914228,0.12868427182828057,-1.0498409457286009,-0.2641574673573466,0.8729649860917483,45.02371981689391,8.949881297490485,0.3928417391856275,7,0.3474998474121129,0.3474998474121129,0.31124925613403676,0.8649988174438512,-2.5300006866455043,2,-0.02413434394654379,-1.0833353201567206,23.739999771118164,-1.452827201013521,23.84499931335449,2.2459241934374123,23.915000915527344,-0.02413434394654379 4123,2014-07-03,23.80500030517578,23.920000076293945,23.524999618530273,23.79999923706055,178782.0,-0.0008394735413725929,2.3616972923836115,0.0666802298967057,27.067703677500447,38.03948564634108,0.5256025884234141,0.7438377377274321,0.3771836303819356,0.6182568641415358,10.209243843258156,0.3950004577636719,-0.03795553753511882,-0.649249649047853,-1.4903280850656415,0.19182878696993555,-1.0697888670567473,-0.22871043103895872,0.7581689070992681,55.487816224564604,19.327659255845198,0.42053921800889377,7,0.36750030517578125,0.36750030517578125,0.27249956130981445,0.8849992752075195,-3.3800010681152344,3,-0.04158789155331022,7.608836993299685,23.82500076293945,-1.0833353201567206,23.739999771118164,-1.452827201013521,23.84499931335449,-0.04158789155331022 4124,2014-07-04,24.0,24.10000038146973,23.63500022888184,23.95000076293945,669313.0,0.008191543470882579,2.7200012207030193,9.997711670488362,36.47643361058493,34.88598720334891,0.196016404845345,0.5220477306308382,0.17804185592490285,0.4306677488243622,11.190174470846385,0.4650001525878906,-0.08001090976491554,-0.42024993896484375,-1.2777212793473254,0.4372214014176379,-0.8489856091560846,0.008485731226397064,0.4418523291945178,86.66661580403598,45.23437612780168,0.42873567019124165,7,0.14750003814697266,0.1725006103515625,0.06624984741210938,0.6899995803833008,-3.0049991607666016,4,-0.0625,2.3616972923836115,23.80500030517578,7.608836993299685,23.82500076293945,-1.0833353201567206,23.739999771118164,-0.0625 4125,2014-07-07,23.684999465942386,24.10000038146973,23.60000038146973,23.95000076293945,486740.0,-0.013125022252400531,-1.298853397057894,-5.300106813152758,31.101531809433297,31.99250500887405,0.37923727601151214,0.7859860453361094,0.4914410221784884,0.7514022361156698,11.864078238239353,0.5,-0.1781814984012584,-0.6772504806518533,-1.5699545298874718,0.21545356858376508,-1.1236025052696625,-0.23089845603404413,0.6476676684796523,44.66654459635417,0.016565824847994293,0.4463520246178084,7,0.25000095367431285,0.48750114440917613,0.381250381469723,1.0050001144409144,-2.814998626708988,0,-0.06333122372060473,2.7200012207030193,24.0,2.3616972923836115,23.80500030517578,7.608836993299685,23.82500076293945,-0.06333122372060473 4126,2014-07-08,23.61000061035156,23.8799991607666,23.354999542236328,23.70000076293945,414796.0,-0.0031665128681412913,1.3333474619375034,0.33962155509332476,30.25213855358905,29.948451685745045,0.3254195105630089,0.8045750562082397,0.5676413535233351,0.8308789444268818,12.591958544296746,0.5249996185302734,-0.313160470654406,-0.6902493476867697,-1.6120863093266244,0.23158761395308503,-1.151167828506697,-0.22933086686684234,0.6243998487752478,34.666697184243844,-11.953838886739078,0.46091848081992653,7,0.2674999237060618,0.5625000000000036,0.4562492370605504,1.0799989700317418,-2.829999923706051,1,-0.0597204494265835,-1.298853397057894,23.684999465942386,2.7200012207030193,24.0,2.3616972923836115,23.80500030517578,-0.0597204494265835 4127,2014-07-09,23.40500068664551,23.78000068664551,23.34000015258789,23.614999771118164,193435.0,-0.008682758085832853,-1.588237274063457,2.3333192048488565,20.128523386044563,28.1251238527923,0.435958518137447,0.9553841054275587,0.77116302119693,1.0375335730362671,13.734781613695485,0.44000053405762074,-0.4333946119782759,-0.8297492980956989,-1.8117043487635733,0.1522057525721756,-1.3207268234296343,-0.3387717727617634,0.740959764715587,8.55269927395333,-33.826568768546174,0.4909775253339369,7,0.3499994277954066,0.7624998092651332,0.7362489700317347,1.2849988937377894,-2.3900012969970703,2,-0.08523823032279232,1.3333474619375034,23.61000061035156,-1.298853397057894,23.684999465942386,2.7200012207030193,24.0,-0.08523823032279232 4128,2014-07-10,22.76499938964844,23.440000534057614,22.690000534057614,23.399999618530273,223348.0,-0.027344639103652923,1.0978960538004354,3.0238237965486263,10.053878284524103,26.123767639316053,0.965022122359251,1.5085157259114368,1.4009291663783294,1.6729300256934216,15.421116230408028,0.75,-0.5523797176835288,-1.3655005455017069,-2.5028466698848035,-0.22815442111861017,-1.9341736076932534,-0.7968274833101603,1.2842458258598732,5.319068348019946,-28.54173199970385,0.568673062191548,7,0.6300010681152308,1.0775012969970668,1.376250267028805,1.9250001907348597,-1.8599987030029332,3,-0.06457278070575856,-1.588237274063457,23.40500068664551,1.3333474619375034,23.61000061035156,-1.298853397057894,23.684999465942386,-0.06457278070575856 4129,2014-07-11,23.07999992370605,23.1299991607666,22.70000076293945,22.70000076293945,150265.0,0.013837054359898016,-1.2631544604450342,-0.5984236595248784,20.588254705337803,25.411098346377344,0.5801272129492325,1.1218697425954787,1.0788204009841245,1.3571853571338615,17.338796622714653,0.429998397827152,-0.6275068182452195,-0.968500041961672,-2.161987002075861,0.22498691815251703,-1.5652435220187648,-0.3717565619045793,0.7789510363991639,27.659534174009593,-2.708500355950335,0.5967434800570942,7,0.31500053405762074,0.7625007629394567,1.1012496948242223,1.6099996566772496,-1.9599990844726527,4,-0.1150346921759946,1.0978960538004354,22.76499938964844,-1.588237274063457,23.40500068664551,1.3333474619375034,23.61000061035156,-0.1150346921759946 4130,2014-07-14,23.26499938964844,23.38500022888184,23.13500022888184,23.13500022888184,120760.0,0.008015574807362702,-2.846178675704623,0.3421038101882758,26.485577667258823,25.311919352474987,0.3399522695200474,0.8812406972978586,0.8943575304165314,1.1759429043702099,19.18983402691904,0.30500030517578836,-0.6604860883838306,-0.7195005416870082,-1.9379027346993851,0.4989016513253688,-1.3287016381931949,-0.11029944518082146,0.43029851081011117,48.3192873239712,17.977209791323368,0.6092010965061877,7,0.13000106811523082,0.5775012969970668,1.0000004768371547,1.4250001907348597,-2.1049995422363317,0,-0.09757139952580696,-1.2631544604450342,23.07999992370605,1.0978960538004354,22.76499938964844,-1.588237274063457,23.40500068664551,-0.09757139952580696 4131,2014-07-15,23.09000015258789,23.31999969482422,22.86000061035156,23.29999923706055,246853.0,-0.007521996202519365,2.6799926757812784,-1.615388001232476,28.158864900521706,25.590322954977186,0.4615943186786353,0.9912885101310351,1.0659366618128807,1.3554760501731167,21.203088372801975,0.4599990844726598,-0.663739214798845,-0.8209998130798333,-2.0701914493399904,0.4281918231803239,-1.4455956312099119,-0.1964039949497547,0.46455611657453133,36.69720757199811,5.983395623993051,0.6245958181300779,7,0.30500030517578125,0.7525005340576172,1.234999656677246,1.5999994277954102,-2.2250003814697266,1,-0.09614548716690585,-2.846178675704623,23.26499938964844,-1.2631544604450342,23.07999992370605,1.0978960538004354,22.76499938964844,-0.09614548716690585 4132,2014-07-16,23.5049991607666,23.559999465942386,23.03499984741211,23.149999618530273,138539.0,0.017973105475800555,1.258062134424946,-1.6904813805630958,39.76703061785377,27.001359281683115,-0.003990117910095847,0.5206822571138296,0.6622630958569857,0.9466718336068354,23.13498582321891,0.524999618530277,-0.6495208414155975,-0.3537508010864272,-1.57756658626543,0.8700649840925756,-0.9656586936759268,0.2581570915030724,-0.8149986267089879,93.67811808037146,58.70774388342455,0.6119078925895012,7,-0.10999870300292969,0.33750152587890625,0.8525009155273438,1.1850004196166992,-2.404998779296875,2,-0.11593271948162964,2.6799926757812784,23.09000015258789,-2.846178675704623,23.26499938964844,-1.2631544604450342,23.07999992370605,-0.11593271948162964 4133,2014-07-17,23.48500061035156,23.524999618530273,23.270000457763672,23.434999465942386,184977.0,-0.0008508211499289597,2.9230893378523115,0.14084847573095213,42.375880288834765,27.656853357044206,-0.038171203173256174,0.46073530416220265,0.6858511159913405,0.9720932528765118,24.28124290506291,0.25499916076660156,-0.6308729612219395,-0.3079994201660199,-1.4579624787497991,0.8419636384177593,-0.8829809494579095,0.2669821091258697,-0.7776000976562507,91.27918968610686,51.94685507681076,0.5749815292918901,7,-0.09000015258788707,0.35750007629394887,0.8724994659423864,1.2049989700317418,-2.435001373291012,3,-0.10517356425421631,1.258062134424946,23.5049991607666,2.6799926757812784,23.09000015258789,-2.846178675704623,23.26499938964844,-0.10517356425421631 4134,2014-07-18,23.270000457763672,23.440000534057614,23.03000068664551,23.31999969482422,109303.0,-0.009154785905908014,1.8275762279340393,-0.9999618539005808,40.30355487538543,28.67930036437222,0.06972068053436331,0.5694673562857346,0.8957300400548576,1.1914009657543616,25.552495462429516,0.4549999237060476,-0.622277190777595,-0.43699960708618235,-1.4603348882254608,0.5863356740530961,-0.9486672476558233,0.07466803348345863,-0.5455479660034221,58.57150252996577,15.297937603139076,0.5116676405696394,7,0.0149993896484375,0.5725002288818359,1.0974998474121094,1.419999122619629,-2.2100009918212855,4,-0.10163299203241394,2.9230893378523115,23.48500061035156,1.258062134424946,23.5049991607666,2.6799926757812784,23.09000015258789,-0.10163299203241394 4135,2014-07-21,23.2450008392334,23.32999992370605,23.084999084472656,23.26499938964844,101730.0,-0.0010743282354311878,2.2666861640579383,0.39997711146722603,41.42115736792344,29.92030245485382,0.02876812630888992,0.4991647489465194,0.9019947394505898,1.2210056768423385,26.92996838684822,0.24500083923339488,-0.6222930685542423,-0.38524923324585103,-1.2935238772228175,0.5230254107311154,-0.8393865552343343,0.06888808874263219,-0.5038374079895043,55.00012261546966,6.993120984644321,0.45413732198848344,7,-0.010000228881835938,0.5974998474121094,1.1224994659423828,1.4449987411499023,-2.25,0,-0.09141750584122932,1.8275762279340393,23.270000457763672,2.9230893378523115,23.48500061035156,1.258062134424946,23.5049991607666,-0.09141750584122932 4136,2014-07-22,23.649999618530273,23.73500061035156,23.25,23.25,198691.0,0.017423048598617763,-1.425005364423128,-20.001430615160967,47.26986962765301,32.93600759281031,-0.41343747956425503,0.01623984983825011,0.478551148633958,0.8178244545396964,28.476453670661016,0.4899997711181605,-0.6540105006302355,0.06974954605102468,-0.701998210003552,0.8414973021056014,-0.3161243319762619,0.45562342407831125,-0.8924594665924097,87.94312042270136,37.92462239627691,0.3858738780272879,7,-0.43749904632568715,0.19250106811523438,0.7462506294250488,1.0399999618530273,-2.5100002288818324,1,-0.10528540428250988,2.2666861640579383,23.2450008392334,1.8275762279340393,23.270000457763672,2.9230893378523115,23.48500061035156,-0.10528540428250988 4137,2014-07-23,23.76000022888184,23.81999969482422,23.59000015258789,23.625,122919.0,0.004651188673397533,-1.2438988081392643,0.3375008940705332,49.31714526024779,37.298592812335166,-0.5227594715018355,-0.1436557077251983,0.3524543603175019,0.7032739475976264,29.162931710322365,0.22999954223632812,-0.642023318648576,0.20675010681152628,-0.49344019175806864,0.9069404053811212,-0.14334504247327118,0.5568452560963237,-0.963361658607429,92.40512135822749,41.2989287484001,0.3500951492847969,7,-0.5000000000000036,0.08250045776366832,0.6475000381469691,0.9299993515014613,-2.755001068115238,2,-0.12184345243585526,-1.425005364423128,23.649999618530273,2.2666861640579383,23.2450008392334,1.8275762279340393,23.270000457763672,-0.12184345243585526 4138,2014-07-24,23.95000076293945,24.01499938964844,23.70000076293945,23.75,107935.0,0.007996655396772745,-1.0999961852930307,1.4814846211446244,49.24013250577127,40.482134790161105,-0.5889218211609304,-0.365799990210391,0.15967811150173006,0.5152908551376036,29.52362335041738,0.3149986267089915,-0.6160862745685947,0.40525064468383576,-0.2696412143854303,1.0801425037531018,0.0678047151492045,0.742696574218467,-1.0919605251920501,93.40114595980354,44.860132713905315,0.3374459295346322,7,-0.5125007629394496,-0.10750007629394176,0.49624919891357777,0.7399988174438512,-2.855001449584961,3,-0.11899792445434287,-1.2438988081392643,23.76000022888184,-1.425005364423128,23.649999618530273,2.2666861640579383,23.2450008392334,-0.11899792445434287 4139,2014-07-25,23.770000457763672,23.98500061035156,23.70000076293945,23.98500061035156,71192.0,-0.007515670122829943,1.6511594897181552,-1.0749966621526268,51.347085199624885,43.244524515979556,-0.33609599878517926,-0.2078777389323463,0.34700423638386724,0.6912527300081486,29.30344490758936,0.2849998474121094,-0.5492121441637074,0.23250036239624094,-0.42861928721913856,0.8936200120116204,-0.0980594624114488,0.5630601872039307,-0.8194034878641894,73.65603747426077,23.60769954432567,0.3305598248076892,7,-0.3325004577636719,0.07250022888183594,0.7024993896484375,0.9199991226196289,-2.8400001525878906,4,-0.11443000287426275,-1.0999961852930307,23.95000076293945,-1.2438988081392643,23.76000022888184,-1.425005364423128,23.649999618530273,-0.11443000287426275 4140,2014-07-28,23.56999969482422,23.854999542236328,23.44499969482422,23.809999465942386,104035.0,-0.008413999120228444,1.4848481345548075,1.116277212966448,49.390229719294055,45.603565051398704,-0.09865584121875415,-0.031131741496530196,0.5555428021811188,0.8842546729156311,29.276738655019173,0.4099998474121094,-0.3806288806768663,0.04624958038330007,-0.5991952475664313,0.6916944083330314,-0.2764728335915656,0.36897199435816574,-0.5342505313448207,41.83005884112876,-9.744090773280575,0.32272241397486623,7,-0.04749965667724254,0.27250099182128906,0.9175004959106445,1.119999885559082,-2.539999008178711,0,-0.10649131359271968,1.6511594897181552,23.770000457763672,-1.0999961852930307,23.95000076293945,-1.2438988081392643,23.76000022888184,-0.10649131359271968 4141,2014-07-29,23.420000076293945,23.684999465942386,23.290000915527344,23.684999465942386,146558.0,-0.0063640059597969145,1.9811280013818782,1.1041651765491247,50.23254878674822,46.76640040349809,0.11519052785118333,0.09872688108429983,0.70509853880084,1.015215014057226,29.16457991133147,0.3949985504150426,-0.26249865953067086,-0.08775005340576314,-0.7264535987259357,0.5509534919144095,-0.40710182606584766,0.23160171925432138,-0.3059108947210234,17.930956465004595,-37.47055140326617,0.3193517726600855,7,0.1024999618530309,0.39750003814697266,1.0700006484985352,1.2699995040893555,-2.424999237060547,1,-0.10354394659098076,1.4848481345548075,23.56999969482422,1.6511594897181552,23.770000457763672,-1.0999961852930307,23.95000076293945,-0.10354394659098076 4142,2014-07-30,23.25,23.45000076293945,23.165000915527344,23.38999938964844,105599.0,-0.007258756436385405,1.1922885061181698,0.5283008003685213,58.80219771090238,48.59154678372783,0.27403248778510303,0.23551562739034182,0.8736373253305061,1.1668301987562018,28.49065415024207,0.2849998474121058,-0.17609364368801295,-0.22900009155273438,-0.8592851416057883,0.40128495850031953,-0.5441426165792613,0.08614243347379258,0.764999389648441,9.999910242256108,-49.599500129238805,0.31514252502652745,7,0.2725000381469762,0.35500049591064453,1.2400007247924805,1.4399995803833008,-2.110000610351559,2,-0.09075271442372301,1.9811280013818782,23.420000076293945,1.4848481345548075,23.56999969482422,1.6511594897181552,23.770000457763672,-0.09075271442372301 4143,2014-07-31,22.815000534057614,23.23500061035156,22.790000915527344,23.23500061035156,222377.0,-0.01870965444913486,1.1190457809001606,3.0000136239781257,45.39130884758839,49.15685278063927,0.674979027462971,0.6245657649907024,1.3014458679001102,1.5817664985739661,28.31142113980195,0.45999908447265625,-0.09349104227718641,-0.6144995689392125,-1.2908046552260082,0.061805517347583105,-0.9526521120826104,-0.2763470257958147,1.182998886108404,2.092018821305836,-59.005104407019715,0.3381525431433975,7,0.587499618530277,0.7325000762939489,1.5650000572204625,1.8749990463256871,-1.1350002288818324,3,-0.079333829976865,1.1922885061181698,23.25,1.9811280013818782,23.420000076293945,1.4848481345548075,23.56999969482422,-0.079333829976865 4144,2014-08-01,22.5,22.86000061035156,21.96500015258789,22.86000061035156,225834.0,-0.013806729199387413,3.972216335353785,0.8571441546586898,37.27121316370073,48.69574786905898,0.9714242117773502,0.8658191806145865,1.6019006925980435,1.8761853367081898,29.189251127235593,0.8950004577636683,-0.08525499860375163,-0.8545001029968269,-1.5941438316353818,-0.114856374358272,-1.2243219673161043,-0.48467823867754944,1.449679479980471,28.30687937479312,-32.98525489814907,0.36982186431927816,8,0.48999977111816406,0.567500114440918,1.9375004768371582,1.8249998092651367,-0.7450008392333984,4,-0.06244447496202277,1.1190457809001606,22.815000534057614,1.1922885061181698,23.25,1.9811280013818782,23.420000076293945,-0.06244447496202277 4145,2014-08-04,22.184999465942386,22.55500030517578,22.155000686645508,22.55500030517578,114430.0,-0.01400002373589393,1.16215519596674,1.0277783664646296,35.6120651227951,47.400436257408096,1.2519019298360554,1.1201102305983035,1.8879179950880172,2.1721561272153913,30.036308391501464,0.39999961853027344,-0.09759967273254588,-1.0945006370544412,-1.9823837405986353,-0.20661753351024714,-1.53844218882654,-0.6505590852823424,1.6455992543945293,12.790662859360886,-49.480502441632304,0.44394155177209715,8,0.8050003051757777,0.8475008010864222,2.1500005722045863,2.052500724792477,-0.3349990844726598,0,-0.05656971787144893,3.972216335353785,22.5,1.1190457809001606,22.815000534057614,1.1922885061181698,23.25,-0.05656971787144893 4146,2014-08-05,22.200000762939453,22.38500022888184,22.170000076293945,22.28499984741211,114074.0,0.0006761910010453231,-1.965509983952063,0.22972673426570042,26.229544647578237,44.8351473004448,1.1282339045384155,1.0477793044316535,1.8468951784137033,2.143767308048737,30.40732491295351,0.21500015258789418,-0.0873011008800475,-1.0089993476867676,-2.0038578340787367,-0.014140861294798412,-1.5064285908827522,-0.511570104490783,1.5186620433325224,15.824950421800061,-40.718912311100205,0.49742924319598375,8,0.7899990081787109,0.8324995040893555,2.1349992752075195,2.03749942779541,-0.44000053405761363,1,-0.05270270432815194,1.16215519596674,22.184999465942386,3.972216335353785,22.5,1.1190457809001606,22.815000534057614,-0.05270270432815194 4147,2014-08-06,21.40999984741211,22.100000381469727,21.1299991607666,22.100000381469727,408151.0,-0.03558562560259759,1.8115955650032203,8.117740777309038,20.483657591349058,41.63998342106455,1.7319660626932496,1.7714812201741523,2.5966448979601644,2.921638652623926,31.13137760905722,1.0700016021728516,-0.10229644175752384,-1.6992502212524414,-2.9724778224845565,-0.4260226200203263,-2.335864021868499,-1.0626364206363839,2.2034431996388193,13.301686167518579,-37.24360434250465,0.6366138006160572,8,1.1475000381469727,1.2049999237060547,2.9225006103515625,2.827500343322754,0.274999618530277,2,-0.019383419483250175,-1.965509983952063,22.200000762939453,1.16215519596674,22.184999465942386,3.972216335353785,22.5,-0.019383419483250175 4148,2014-08-07,21.295000076293945,21.48500061035156,20.895000457763672,21.399999618530273,196248.0,-0.005371311160100922,3.2908863920100724,0.1521731318363883,21.08347366157564,38.277359916836865,1.598888431540363,1.8663968254323784,2.671806304471822,3.0158930937116892,30.838947844897298,0.5900001525878871,-0.17790110124506953,-1.7407500267028801,-3.2461938393768577,-0.23530621402890262,-2.4934719330398707,-0.9880281203658896,2.1197674598542378,20.356213102756133,-27.968675338605596,0.7527219063369891,8,1.0799999237060547,1.202500343322754,2.877500534057617,2.877500534057617,0.3400001525878942,3,-0.007278736139477826,1.8115955650032203,21.40999984741211,-1.965509983952063,22.200000762939453,1.16215519596674,22.184999465942386,-0.007278736139477826 4149,2014-08-08,20.424999237060547,20.940000534057614,20.26499938964844,20.924999237060547,376707.0,-0.040854699981987874,1.5471616631998748,4.761925522252498,16.90142106292936,34.6674922883519,2.1730181386961895,2.6638712034326986,3.495228815245806,3.855328344839485,30.678757580217876,1.0300006866455043,-0.3043112812355382,-2.478000831604003,-4.382390536434848,-0.5736111267731587,-3.430195684019427,-1.5258059791885792,2.7377915912491844,6.986890106778021,-38.820876180816924,0.9521948524154229,8,1.5500001907348668,1.7575006484985387,3.7475013732910156,3.7475013732910156,1.0349998474121094,4,0.06144436303518064,3.2908863920100724,21.295000076293945,1.8115955650032203,21.40999984741211,-1.965509983952063,22.200000762939453,0.06144436303518064 4150,2014-08-11,20.9950008392334,21.09499931335449,20.665000915527344,20.670000076293945,249134.0,0.02790705622835965,-1.567161629734202,-0.6500015258789062,20.00006034539973,31.308326905979847,1.3402860071038205,2.018581064260438,2.883506073070059,3.2575258502430984,31.299634186554552,0.6700000762939418,-0.44821720670477205,-1.794499301910399,-3.870862447439773,0.2818638436189751,-2.8326808746750842,-0.7563177291457137,1.820055016436978,34.43401700958425,-5.794242654605753,1.0381815727646866,8,0.8624992370605469,1.1874990463256871,3.164999485015869,3.177499771118164,0.2349987030029297,0,0.03619901362961575,1.5471616631998748,20.424999237060547,3.2908863920100724,21.295000076293945,1.8115955650032203,21.40999984741211,0.03619901362961575 4151,2014-08-12,20.8700008392334,20.9950008392334,20.780000686645508,20.96999931335449,160163.0,-0.005953798285466716,1.8666395402065001,-0.30768689038345326,17.455007685229333,26.714194680905067,1.190749211770175,2.0751296814483027,2.963021513709407,3.355791595155509,31.501313108237373,0.21500015258789062,-0.6085951175075301,-1.8084993362426758,-4.048158899100482,0.4311602266151304,-2.928329117671577,-0.6886695548137745,1.6390482405143452,32.97008842401104,-0.6309616838179437,1.1198297814289029,8,0.8799991607666016,1.2699985504150426,3.1837496757507324,3.302499771118164,0.4849987030029297,1,0.04695733123278245,-1.567161629734202,20.9950008392334,1.5471616631998748,20.424999237060547,3.2908863920100724,21.295000076293945,0.04695733123278245 4152,2014-08-13,20.780000686645508,21.0,20.690000534057614,20.989999771118164,147197.0,-0.00431241729605969,1.6956528950293046,2.1000228885329197,13.479311228335206,23.168417167654713,0.9985412275597341,2.0559204854483255,2.9999118926214052,3.4172248615269183,32.541853204515064,0.30999946594238637,-0.7673868190216524,-1.7622495651245131,-4.118708771124844,0.5942096408758175,-2.9404791681246785,-0.5840199621243478,1.4597624302903185,42.213178827825956,15.508206670767969,1.178229603000166,8,0.7824993133544922,1.3599987030029332,3.244999885559082,3.3924999237060547,0.5599994659423828,2,0.0471607078851608,1.8666395402065001,20.8700008392334,-1.567161629734202,20.9950008392334,1.5471616631998748,20.424999237060547,0.0471607078851608 4153,2014-08-14,21.01499938964844,21.229999542236328,20.78499984741211,20.875,435706.0,0.011308888125011407,-1.7812507450587702,-0.6666666666666836,18.657583732306605,21.100236119722027,0.5379300886233835,1.7142795913164335,2.7140838246104018,3.159845244348613,33.40090857330609,0.4499988555908203,-0.9314644204837847,-1.4037508010864208,-3.810537110279416,1.0030355081065743,-2.6071439556829183,-0.20035764648992327,0.9877920800128983,77.72019496460068,54.60149685873323,1.2033931545964978,8,0.3950004577636683,1.125,2.94625091552734,3.1525011062622035,0.4099998474121058,3,0.03188199361185684,1.6956528950293046,20.780000686645508,1.8666395402065001,20.8700008392334,-1.567161629734202,20.9950008392334,0.03188199361185684 4154,2014-08-15,20.905000686645508,21.229999542236328,20.834999084472656,21.100000381469727,293697.0,-0.0052342948464284555,-1.358191279791389,-1.3928610354223079,19.047646474774055,19.2597451588308,0.44464392690659693,1.7265341850113103,2.760610851756091,3.2422850736140205,33.883248466273265,0.3950004577636719,-1.1340407797195127,-1.395499515533448,-3.857937159059592,1.066938127992696,-2.62671833729652,-0.16428069377037602,0.8892557334142843,42.47793884316493,20.828619165046817,1.2312188217630722,8,0.41999912261963246,1.2349987030029332,2.713749885559082,2.9375,0.3149986267089808,4,0.034919852583533695,-1.7812507450587702,21.01499938964844,1.6956528950293046,20.780000686645508,1.8666395402065001,20.8700008392334,0.034919852583533695 4155,2014-08-18,21.1200008392334,21.26499938964844,21.114999771118164,21.190000534057614,114665.0,0.010284627865390972,-2.7499046347511853,0.35897335576507433,23.684235795280955,18.976933064131103,0.07005357096428355,1.4168124073854997,2.4780094704019326,2.9955869663847565,34.3539481414426,0.35999870300293324,-1.2702290607147475,-1.074249362945558,-3.548445117304965,1.3999463914138488,-2.3113472401252615,0.16284851423414537,0.4907447371770317,74.78281060819634,50.48768287729716,1.237097877179703,8,0.062499046325683594,1.0199985504150426,2.4987497329711914,2.7224998474121094,-0.3150005340576172,0,0.01609840112352945,-1.358191279791389,20.905000686645508,-1.7812507450587702,21.01499938964844,1.6956528950293046,20.780000686645508,0.01609840112352945 4156,2014-08-19,21.15999984741211,21.26499938964844,21.100000381469727,21.170000076293945,255689.0,0.0018938923574476352,-1.5384626670775374,0.14286103542235057,25.353781542090758,19.518057947546847,-0.1486118153480831,1.2445108602230022,2.3693190104927204,2.9251580154278116,36.17421327489369,0.1649990081787145,-1.3645399199389985,-0.9097503662109361,-3.325413051222533,1.505912318800661,-2.1175817087167346,0.2980809762948624,0.2892561865868828,81.73917370175603,53.337539710931615,1.207831342505799,8,-0.2849998474121094,0.9799995422363317,2.4587507247924805,2.6825008392333984,-0.4249992370605504,1,0.0033081141459827546,-2.7499046347511853,21.1200008392334,-1.358191279791389,20.905000686645508,-1.7812507450587702,21.01499938964844,0.0033081141459827546 4157,2014-08-20,20.864999771118164,21.15999984741211,20.7450008392334,21.15999984741211,205453.0,-0.013941402571892025,1.8135518701710147,29.49933244325768,26.21951616639889,20.088729336971653,0.06811279422455385,1.3823796564566138,2.595135566192326,3.183153172152501,38.46702007365562,0.41499900817871094,-1.4450732211470907,-1.0600004196166992,-3.39480353850945,1.2748026992760515,-2.2274019790630746,0.10740113982967614,0.4421454655587631,23.076782000447338,-8.295401415370048,1.1674015594463756,8,-0.10000038146972301,1.274999618530277,2.753750801086426,2.9775009155273438,-0.21500015258789062,2,0.023484293146095903,-1.5384626670775374,21.15999984741211,-2.7499046347511853,21.1200008392334,-1.358191279791389,20.905000686645508,0.023484293146095903 4158,2014-08-21,21.100000381469727,21.13999938964844,20.84499931335449,20.899999618530273,232086.0,0.011262909797720377,1.1071525885558555,-0.6779685125917305,32.587079665920015,21.831580292859503,-0.2206624262684258,0.9727921512224853,2.287903621818998,2.91102078252662,41.43855088564731,0.2950000762939524,-1.5067885551845066,-0.682499790191649,-2.8379127499207435,1.4729131695374456,-1.7602062700561945,0.3952066896728965,0.1649990081787145,68.2693330496751,35.00124325061183,1.077706479864547,8,-0.13500022888183594,1.0399990081787145,2.5187501907348633,2.7425003051757812,-0.5100002288818359,3,0.011374396529818753,1.8135518701710147,20.864999771118164,-1.5384626670775374,21.15999984741211,-2.7499046347511853,21.1200008392334,0.011374396529818753 4159,2014-08-22,21.049999237060547,21.21500015258789,20.93000030517578,21.155000686645508,246259.0,-0.0023697224410048623,1.5333276819395583,-0.5250052451887314,34.886826504556524,23.4856654216547,-0.08122312501167883,0.8522655078720938,2.267794125081565,2.917953266428846,44.4804512893416,0.2849998474121094,-1.4686374787455208,-0.5965008735656738,-2.5584576721673464,1.3654559250359988,-1.577479272866512,0.38447752573516425,-0.7849998474121058,58.65370155045828,21.853702362810182,0.9809783993008371,8,-0.07249927520751953,1.0900001525878942,2.568751335144043,2.792501449584961,-0.6049995422363281,4,0.017814727486534787,1.1071525885558555,21.100000381469727,1.8135518701710147,20.864999771118164,-1.5384626670775374,21.15999984741211,0.017814727486534787 4160,2014-08-25,21.059999465942386,21.104999542236328,20.96999931335449,21.100000381469727,124830.0,0.00047507027288795634,4.400091554131523,0.3809558409474512,34.79999043783047,25.412885727499276,-0.09055669045500636,0.6794147580471943,2.1919955406413223,2.861950514521233,47.09831491821325,0.1350002288818395,-1.4288008302298003,-0.46100063323974183,-2.2149844341826004,1.2929831677031167,-1.3379925337111693,0.41599126723168567,-0.7760000610351554,60.57682785030233,20.25103085632832,0.8769919004714292,8,-0.08249950408935902,1.0799999237060547,2.5037508010864222,2.7825012207031214,-0.5349998474121129,0,0.007597333877944701,1.5333276819395583,21.049999237060547,1.1071525885558555,21.100000381469727,1.8135518701710147,20.864999771118164,0.007597333877944701 4161,2014-08-26,20.9950008392334,21.100000381469727,20.959999084472656,21.045000076293945,640028.0,-0.0030863546228527827,-1.3333015449170322,1.2499523173756593,43.14051139648836,28.708574635071848,-0.006662801243898286,0.5833311802895551,2.188600353376053,2.883774095013365,49.53084422486646,0.1400012969970703,-1.26832314760086,-0.4047492980957017,-1.9258032484704941,1.1163046522790907,-1.165276273283098,0.3557776770916945,-0.6923814193725555,53.19156707180975,9.057139382826271,0.7605269751873964,8,0.009999275207519531,1.1449985504150426,2.5437498092651367,2.8474998474121094,-0.9600009918212891,1,-0.009049798831279987,4.400091554131523,21.059999465942386,1.5333276819395583,21.049999237060547,1.1071525885558555,21.100000381469727,-0.009049798831279987 4162,2014-08-27,21.13999938964844,21.170000076293945,21.045000076293945,21.045000076293945,89286.0,0.006906336966849835,-1.6315979681570862,-1.9000152590219677,47.463162554262766,31.90919450417809,-0.10641607131681141,0.2868590413105885,1.975805139115959,2.6933707421244044,51.74353023799409,0.17499923706054688,-1.1497010316639837,-0.1542507171630838,-1.4033400770433566,1.094838642717189,-0.7787953971032202,0.4702939627770526,-0.8191323551330569,79.72956950723618,31.241207463569083,0.6245446799401361,8,-0.13499927520752308,1.0,2.3875012397766078,2.7025012969970668,-1.3649997711181676,2,-0.019157937132921465,-1.3333015449170322,20.9950008392334,4.400091554131523,21.059999465942386,1.5333276819395583,21.049999237060547,-0.019157937132921465 4163,2014-08-28,21.0049991607666,21.13500022888184,20.875,21.13500022888184,216974.0,-0.006386009119183966,2.999970656415811,-1.3684421868411933,62.50001027667258,36.73723492661126,0.030191395256707665,0.2943998672125687,2.031982689080934,2.785791830243749,53.45550982005811,0.26499938964844105,-1.004578625064802,-0.19875087738036967,-1.2265993289213384,0.829097574160599,-0.712675103150854,0.3151733483901147,-0.6662494638897662,38.23503012487518,-14.86257652068435,0.513924225770484,8,9.5367431640625e-07,1.1350002288818395,2.5462512969970703,2.8375015258789062,-1.1299991607666016,3,-0.01690071680171268,-1.6315979681570862,21.13999938964844,-1.3333015449170322,20.9950008392334,4.400091554131523,21.059999465942386,-0.01690071680171268 4164,2014-08-29,21.09499931335449,21.114999771118164,20.950000762939453,21.084999084472656,114936.0,0.004284701555998582,5.5998092695021935,-0.07692420552243308,52.7173552485362,39.96313708808406,-0.03355145740736276,0.09880964520788282,1.8564552920987012,2.6542616319393666,54.11123657139887,0.16499900817871094,-0.8253811114497296,-0.03850069046020721,-0.8658115525349181,0.7888101716145037,-0.4521561214975627,0.37515474057714826,-0.7387246073634337,74.57601913813606,18.32786583895023,0.4136554310373547,8,-0.08999919891357067,1.0300006866455114,2.5450010299682653,2.747501373291019,-1.0549983978271449,4,-0.023939283109950193,2.999970656415811,21.0049991607666,-1.6315979681570862,21.13999938964844,-1.3333015449170322,20.9950008392334,-0.023939283109950193 4165,2014-09-01,20.93000030517578,21.20499992370605,20.924999237060547,21.1200008392334,79344.0,-0.007821711948302945,-1.7999694828292876,-18.999618539011138,51.59573442742367,42.87890963089883,0.11360884098889201,0.1738814883854971,1.9390163004040097,2.775151963655645,54.673171947900045,0.28000068664550426,-0.6862082015840762,-0.14074974060058665,-0.8069432261226908,0.5254437449215175,-0.4738464833616369,0.19234700216046363,-0.556551090252789,16.666762997428147,-40.76920752165833,0.33309674276105167,9,0.05000019073486328,1.1299991607666016,2.7100000381469727,2.9125003814697266,-1.4549999237060547,0,-0.02317250851791086,5.5998092695021935,21.09499931335449,2.999970656415811,21.0049991607666,-1.6315979681570862,21.13999938964844,-0.02317250851791086 4166,2014-09-02,21.030000686645508,21.084999084472656,20.86000061035156,21.0,138772.0,0.0047778490211010105,2.214321721004424,-0.15789790694172565,56.61377209855259,46.25604917891591,-0.007566915211835834,-0.01925378260668964,1.760231203432788,2.632453973747701,55.29885580665337,0.2249984741210973,-0.5357459241860134,0.01775064468383647,-0.38385761688255826,0.4193589062502312,-0.1830534860993609,0.21855477546703383,-0.6397204529692182,49.27548250487998,-9.669423686324983,0.2008041307831977,9,-9.5367431640625e-07,0.9449987411499059,2.6524996757507324,2.8125,-1.8150005340576172,1,-0.024013364318904662,-1.7999694828292876,20.93000030517578,5.5998092695021935,21.09499931335449,2.999970656415811,21.0049991607666,-0.024013364318904662 4167,2014-09-03,20.9950008392334,21.075000762939453,20.864999771118164,21.075000762939453,213602.0,-0.0016642818007293059,4.250029802350809,-2.6666030898340645,49.40832576223545,48.12507652295096,0.053431787215522775,-0.017854126766319922,1.7256985485763536,2.631703617496523,54.916429034216144,0.21000099182128906,-0.41933140904177435,0.003500747680664773,-0.3517915999258392,0.35879309528716874,-0.17414542612258543,0.18114692148391498,-0.5882262071788773,39.13057900585577,-16.718976651812902,0.17764617380325176,9,0.042499542236328125,0.8624992370605469,2.674999237060547,2.8474998474121094,-1.9750003814697266,2,-0.0457252180732155,2.214321721004424,21.030000686645508,-1.7999694828292876,20.93000030517578,5.5998092695021935,21.09499931335449,-0.0457252180732155 4168,2014-09-04,21.13999938964844,21.170000076293945,20.940000534057614,20.9950008392334,255225.0,0.006906336966849835,1.243898808139299,-1.8124836087070992,56.81157016569093,50.561159151965896,-0.09532015454340481,-0.18452081491977168,1.5172215562934959,2.459738004431575,54.18484323553123,0.22999954223633168,-0.31156019819207614,0.15624933242798278,-0.17726264587051688,0.48976131072648244,-0.010506656721265273,0.32300532157723083,-0.7170602471832517,81.15922799219574,22.64260707913408,0.1667559891492496,9,-0.10749912261963601,0.610000610351559,2.4237508773803675,2.7025012969970668,-2.404998779296882,3,-0.06456952746112954,4.250029802350809,20.9950008392334,2.214321721004424,21.030000686645508,-1.7999694828292876,20.93000030517578,-0.06456952746112954 4169,2014-09-05,21.68000030517578,21.78499984741211,21.1299991607666,21.174999237060547,514417.0,0.0255440364767352,-1.2016784633533364,3.482800805040627,63.65854135090696,53.76766480897439,-0.5996131587977729,-0.6594919142701805,0.9253170401220743,1.9003466403797518,52.20474107776468,0.6550006866455078,-0.17129831137609486,0.633500194549562,0.2715888407259328,0.9954115483731911,0.4525445176377474,0.8144558714613765,-1.2412199425081383,88.64868877405843,30.859910989447386,0.18095567691181433,9,-0.3575000762939453,-0.11750030517578125,1.7950000762939453,2.1625003814697266,-3.010000228881836,4,-0.08325647046900009,1.243898808139299,21.13999938964844,4.250029802350809,20.9950008392334,2.214321721004424,21.030000686645508,-0.08325647046900009 4170,2014-09-08,21.7549991607666,21.809999465942386,21.649999618530273,21.729999542236328,289779.0,0.0034593567589995544,1.3703640910438817,0.049504090404357055,64.26858798377877,56.115228874228876,-0.6321343912662414,-0.711092329050313,0.8004726434613119,1.801246787711225,50.52553714637615,0.15999984741211293,-0.0739619184358169,0.6704991340637214,0.19089556097120308,1.1501027071562397,0.43069734751746225,0.9103009206099806,-1.2623700187091806,94.21048721773683,37.82158202965148,0.2398017865462594,9,-0.4199991226196289,-0.3449993133544922,1.2737507820129395,1.725001335144043,-2.6999988555908203,0,-0.07883237469078463,-1.2016784633533364,21.68000030517578,1.243898808139299,21.13999938964844,4.250029802350809,20.9950008392334,-0.07883237469078463 4171,2014-09-09,21.850000381469727,22.06999969482422,21.649999618530273,21.7549991607666,207184.0,0.004366868506915589,-1.7540961052605248,3.8001068131532767,76.1273604092758,59.3001397470081,-0.6628000472425803,-0.7683012183238915,0.6590870640530824,1.6822926441699764,48.48585683819817,0.4200000762939453,0.018705510997193642,0.7165003776550307,0.13892760231459533,1.294073152995466,0.427713989984813,1.0052867653252484,-1.278329019979207,81.74279441629588,20.266852731648243,0.28878638767021847,9,-0.38500022888183594,-0.5250005722045863,1.1612496376037598,1.630000114440918,-3.2100009918212855,1,-0.10869565027624262,1.3703640910438817,21.7549991607666,-1.2016784633533364,21.68000030517578,1.243898808139299,21.13999938964844,-0.10869565027624262 4172,2014-09-10,21.76000022888184,21.934999465942386,21.6299991607666,21.934999465942386,112320.0,-0.004119000046526877,2.4857329700272888,-1.842073562479923,68.96553614101249,60.01853150971254,-0.5314964989563045,-0.6336026696762609,0.697960448036433,1.7440605604094337,46.2863536311872,0.3050003051757848,0.11475913970204843,0.5775002479553244,-0.03878314311177533,1.1937836390224241,0.26935855242177453,0.8856419434888743,-1.0684626007246223,72.5663985686439,11.456142316194466,0.30814169553355075,9,-0.29500007629394887,-0.5775003433227575,1.2512497901916468,1.720000267028805,-2.7800006866455114,2,-0.11695772286417505,-1.7540961052605248,21.850000381469727,1.3703640910438817,21.7549991607666,-1.2016784633533364,21.68000030517578,-0.11695772286417505 4173,2014-09-11,21.684999465942386,21.88999938964844,21.56999969482422,21.84499931335449,169192.0,-0.00344672620177211,1.5599975585937056,0.9142888283378341,67.98870069929018,61.71534767090742,-0.3910130427372529,-0.5331694144573227,0.7205535769183378,1.7904256922669823,44.70343197331489,0.3199996948242223,0.17457618327873803,0.46899948120117685,-0.1808716097003824,1.118870572102736,0.14406393575039544,0.7939350266519583,-0.8831848724518103,59.04255211218488,-2.2801908118736165,0.32493554545078024,9,-0.21999931335449574,-0.5174999237060582,0.9012503623962367,1.3775005340576136,-2.0699996948242223,3,-0.12289596835657102,2.4857329700272888,21.76000022888184,-1.7540961052605248,21.850000381469727,1.3703640910438817,21.7549991607666,-0.12289596835657102 4174,2014-09-12,21.63500022888184,21.815000534057614,21.59000015258789,21.700000762939453,189581.0,-0.0023057061697914216,-1.9032178674705749,0.406253725293847,65.92802994279,63.30782495039257,-0.28648635759385854,-0.4486804071184203,0.7101972677570387,1.8174350187949848,43.03496726212569,0.225000381469723,0.21036813620337824,0.38250026702881357,-0.27577095204527424,1.0407714861029014,0.05336465749176966,0.7116358765658575,-0.7317308272845722,13.000106811524148,-46.41693346578522,0.3291356095370444,9,-0.17000007629394887,-0.46750068664551137,0.8012499809265101,1.3100004196166957,-2.139999389648441,4,-0.13404204242433515,1.5599975585937056,21.684999465942386,2.4857329700272888,21.76000022888184,-1.7540961052605248,21.850000381469727,-0.13404204242433515 4175,2014-09-15,21.459999084472656,21.565000534057614,21.34000015258789,21.565000534057614,226248.0,-0.008088797899598044,3.2856623857879463,1.6153936441797336,62.14095263896511,63.92195612154952,-0.031736058698168534,-0.2602442874298738,0.8317198991030708,1.971308851024773,41.609358771964864,0.29500007629394887,0.20940756585490305,0.1904992103576646,-0.47091787564954046,0.8519162963648697,-0.14020933264593793,0.5212077533612671,-0.46339125941723225,16.438220155200796,-41.95835988132679,0.3307085430036031,9,0.007500648498535156,-0.092498779296875,0.6187505722045934,1.1700010299682617,-1.4099998474121094,0,-0.1300092789937447,-1.9032178674705749,21.63500022888184,1.5599975585937056,21.684999465942386,2.4857329700272888,21.76000022888184,-0.1300092789937447 4176,2014-09-16,21.229999542236328,21.450000762939453,21.11000061035156,21.450000762939453,176946.0,-0.010717593292105199,2.090893327784746,2.0952207952626454,52.25000381469719,64.23769812737861,0.2566011387631981,-0.026068186532356208,1.0068835095991986,2.180465374766392,40.27527584324151,0.3499984741210973,0.22819668643553825,-0.04300031661987447,-0.702716314591342,0.616715681351593,-0.3728583156056082,0.2868576823658593,-0.14752036759940168,14.545345253701145,-39.45277722494657,0.32985799898573337,9,0.27500057220458984,0.15000057220458984,0.7900004386901855,1.4000005722045898,-1.0599994659423828,1,-0.10244933037956327,3.2856623857879463,21.459999084472656,-1.9032178674705749,21.63500022888184,1.5599975585937056,21.684999465942386,-0.10244933037956327 4177,2014-09-17,21.354999542236328,21.5,21.295000076293945,21.30500030517578,205803.0,0.0058878946158862355,-4.85716621253406,-0.22726799833541406,58.79398044536119,64.45796593623085,0.21013516318923564,-0.11855478479692394,0.8339782620228426,2.0349779475914573,38.453395125491355,0.2700004577636719,0.26833366311824847,0.05749969482421946,-0.574218859779922,0.689218249428361,-0.2583595824778513,0.3733589721262902,-0.24499893188476918,31.410168629445767,-23.56642695331833,0.31585927730207136,9,0.2350006103515625,0.025000572204589844,0.5900001525878906,1.2750005722045898,-1.114999771118164,2,-0.12713651186075225,2.090893327784746,21.229999542236328,3.2856623857879463,21.459999084472656,-1.9032178674705749,21.63500022888184,-0.12713651186075225 4178,2014-09-18,21.34000015258789,21.5,21.26499938964844,21.399999618530273,176871.0,-0.0007023830470598291,-1.2380904805588016,-1.2000076295109483,56.39689206592369,63.65111601567715,0.2866304052524029,-0.0892280845829454,0.820542718763285,2.028555996371555,36.557632845338105,0.23500061035155895,0.2930708336415897,0.030500316619871626,-0.5945040741829963,0.6555047074227396,-0.28200187878156413,0.3430025120213074,-0.22999954223633168,32.624052074682005,-19.052400726186683,0.31250219540143426,9,0.25,0.06750011444091797,0.5112495422363281,1.2899999618530273,-1.2649993896484375,3,-0.11059046829788177,-4.85716621253406,21.354999542236328,2.090893327784746,21.229999542236328,3.2856623857879463,21.459999084472656,-0.11059046829788177 4179,2014-09-19,21.424999237060547,21.51499938964844,21.31999969482422,21.440000534057614,393112.0,0.003983087341372427,1.3636468725073685,0.2500238420700683,63.48771604501969,63.564352466926145,0.18065306110436552,-0.15251200958169875,0.6973551690885813,1.9222526877349893,34.79825371856536,0.1949996948242223,0.34372514915372676,0.09674940109253072,-0.5178900946673792,0.7113888968524407,-0.21057034678742426,0.4040691489724857,-0.2381986999511767,69.23047901706632,12.583333561051077,0.3073197478799554,9,0.16500091552734375,-0.01749897003173828,0.35000038146972656,1.205000877380371,-1.625,4,-0.08448072487262825,-1.2380904805588016,21.34000015258789,-4.85716621253406,21.354999542236328,2.090893327784746,21.229999542236328,-0.08448072487262825 4180,2014-09-22,21.21999931335449,21.415000915527344,21.200000762939453,21.315000534057614,152880.0,-0.009568258156642195,-2.1852270479529214,6.332867132868633,54.896875288806115,61.20540967576285,0.337247631506596,0.06860680808899389,0.8550331489560996,2.10733430732947,33.04701564957319,0.22499847412109375,0.36705973451211094,-0.11625051498413441,-0.7202621981007695,0.4877611681325007,-0.4182563565424502,0.18575532657418137,0.8500003814697301,27.160255444201166,-29.162763587962456,0.30200584155831717,9,0.302500724792484,0.18750095367431996,0.512500286102302,1.4100008010864293,-1.090000152587887,0,-0.08129116540713022,1.3636468725073685,21.424999237060547,-1.2380904805588016,21.34000015258789,-4.85716621253406,21.354999542236328,-0.08129116540713022 4181,2014-09-23,20.80500030517578,21.2549991607666,20.7450008392334,21.209999084472656,218762.0,-0.01955697557056635,1.0606037253103784,4.263090266623836,45.905156998784065,58.64314532662635,0.6575757960133473,0.49396758766264526,1.2225538241900438,2.498841577456112,31.52305666334765,0.5099983215332031,0.31912251565742267,-0.5217494964599609,-1.1536910679629493,0.11019207504302742,-0.8377202822114533,-0.20577871070846854,1.247599411010743,7.792153103410657,-48.61099818321323,0.31597078575149357,9,0.5124998092651367,0.6024999618530273,0.8562493324279785,1.8249998092651367,-0.14999961853027344,1,-0.03628940432783401,-2.1852270479529214,21.21999931335449,1.3636468725073685,21.424999237060547,-1.2380904805588016,21.34000015258789,-0.03628940432783401 4182,2014-09-24,20.73500061035156,20.80500030517578,20.530000686645508,20.80500030517578,147889.0,-0.0033645611053804148,6.85716621253406,0.17283927360410795,40.97997835221976,55.642176176951864,0.6335092085004987,0.5608238153926521,1.2299041778435544,2.5496538042298234,30.316876915088713,0.27499961853027344,0.2564351855170237,-0.5714992523193381,-1.2526752323585626,0.10967672771988646,-0.9120872423389486,-0.23091126229972758,1.2652951507568417,20.812202399970133,-31.11860438554349,0.340587990019612,9,0.43750000000000355,0.5649995803833043,0.7724990844726598,1.894999504089359,-0.13500022888183238,2,-0.02724863840975955,1.0606037253103784,20.80500030517578,-2.1852270479529214,21.21999931335449,1.3636468725073685,21.424999237060547,-0.02724863840975955 4183,2014-09-25,20.649999618530273,20.924999237060547,20.59499931335449,20.799999237060547,209740.0,-0.004099396639460462,-1.538458716942334,2.1428610354222344,21.229015157569464,50.675618978594024,0.6216266275992908,0.6512557074271292,1.2506211275335275,2.6109461443757738,28.66617233706674,0.32999992370605824,0.1529659106006349,-0.6387502670288079,-1.3696893981291112,0.0921888640714954,-1.0042198325789613,-0.27328070147865446,1.262078438110354,12.182648720138292,-33.653499722179845,0.3654695655501518,9,0.39750099182128906,0.6500005722045898,0.8024997711181676,1.9800004959106445,0.595001220703125,3,-0.019854714527171025,6.85716621253406,20.73500061035156,1.0606037253103784,20.80500030517578,-2.1852270479529214,21.21999931335449,-0.019854714527171025 4184,2014-09-26,20.59000015258789,20.709999084472656,20.38999938964844,20.665000915527344,221308.0,-0.0029055431985840485,2.878852333942111,0.5000063578449448,17.1831194774186,45.68030418286663,0.5786559890528729,0.7077697986675169,1.2512451125715067,2.643533780632886,27.05217456318618,0.3199996948242152,0.06633918211371892,-0.6734997749328606,-1.4650010481311426,0.11800149826542139,-1.0692504115320034,-0.27774913833371784,1.2391532618530299,19.51224050793056,-19.370236689164383,0.3957506365991416,9,0.3624992370605504,0.6399993896484375,0.9624996185302734,2.0399999618530273,0.46999931335449574,4,-0.02501211198795006,-1.538458716942334,20.649999618530273,6.85716621253406,20.73500061035156,1.0606037253103784,20.80500030517578,-0.02501211198795006 4185,2014-09-29,20.44499969482422,20.68000030517578,20.364999771118164,20.604999542236328,128007.0,-0.007042275701267919,1.0322525072294346,2.1333095976806877,11.506806364800255,41.15328224398919,0.6308815479618985,0.8585927116425012,1.334766913379763,2.7534543888194314,25.73617388035506,0.3150005340576172,-0.025035113858070446,-0.7942502021789544,-1.655425911888699,0.06692550753079018,-1.2248380570338249,-0.36366234732408387,1.2690213976333027,8.98876163697773,-23.4612534333248,0.4305878548548718,9,0.49499988555908203,0.7725000381469727,1.1137499809265137,2.185000419616699,0.1650009155273402,0,-0.031548078620268094,2.878852333942111,20.59000015258789,-1.538458716942334,20.649999618530273,6.85716621253406,20.73500061035156,-0.031548078620268094 4186,2014-09-30,20.524999618530273,20.655000686645508,20.43000030517578,20.434999465942386,248932.0,0.0039129334751863976,-3.5000762951094835,-0.5625014901175183,15.977918876145168,36.395942069631865,0.4921113750238888,0.7787462632603308,1.1798940634020596,2.636487780038159,24.25341285697896,0.22500038146972656,-0.115611569801775,-0.6890002250671401,-1.603943886093134,0.2259434359588539,-1.146472055580137,-0.2315283945541431,1.0541193417933137,28.57142857142857,1.1464662151618725,0.4574718305129971,9,0.41499996185302734,0.692500114440918,1.033750057220459,2.1050004959106445,0.3400001525878906,1,-0.01924484604652854,1.0322525072294346,20.44499969482422,2.878852333942111,20.59000015258789,-1.538458716942334,20.649999618530273,-0.01924484604652854 4187,2014-10-01,20.03499984741211,20.6299991607666,20.03499984741211,20.584999084472656,171317.0,-0.023873314505486465,-1.1636368680598423,-6.111092273132102,13.004453621015386,31.574560020197605,0.8662764228603415,1.2576161970854471,1.5842371595552152,3.0870147711389357,22.916635012841528,0.5949993133544922,-0.2068089457501614,-1.1309999465942369,-2.184548273907126,-0.07745161928134792,-1.6577741102506813,-0.6042257829377924,1.4227071939909344,0.0,-22.457864590955438,0.5267741636564449,10,0.7399997711181641,1.0174999237060547,1.5374999046325684,2.5950002670288086,0.9050006866455043,2,0.03094588689570088,-3.5000762951094835,20.524999618530273,1.0322525072294346,20.44499969482422,2.878852333942111,20.59000015258789,0.03094588689570088 4188,2014-10-02,19.774999618530273,20.1200008392334,19.600000381469727,20.0,220145.0,-0.012977301265885477,1.236551200803954,0.4090921701496057,11.885211942510594,25.840948453252153,0.9844622855868259,1.4863148940590776,1.7476682107884294,3.3112979568396383,22.127373564983337,0.5200004577636719,-0.2719931647371787,-1.3227501869201674,-2.5464953976575835,-0.09900497618275139,-1.9346227922888737,-0.7108775815514612,1.5119825595938572,15.76571545418148,-7.562626425895052,0.6118726053687077,10,0.7325010299682617,1.0600004196166992,1.7975001335144043,2.8550004959106445,1.3549995422363281,3,0.041719381990095394,-1.1636368680598423,20.03499984741211,-3.5000762951094835,20.524999618530273,1.0322525072294346,20.44499969482422,0.041719381990095394 4189,2014-10-03,19.875,20.024999618530273,19.84499931335449,19.94499969482422,115645.0,0.0050569094006971405,-1.769212711640503,0.31110922731318613,16.490475345581245,21.573570681782726,0.7168577799167473,1.3113906328314542,1.5560724532275785,3.1818669261662187,23.544085727097404,0.25,-0.36878024854698666,-1.1324997901916518,-2.438886833350047,0.17388725296674323,-1.7856933117708493,-0.4793062686124543,1.1758047265925136,25.462929440458048,1.2108588899289998,0.6531935215791972,10,0.5524997711181641,0.9600000381469727,1.6974997520446777,2.755000114440918,1.8549995422363281,4,0.06893085983564262,1.236551200803954,19.774999618530273,-1.1636368680598423,20.03499984741211,-3.5000762951094835,20.524999618530273,0.06893085983564262 4190,2014-10-06,20.040000915527344,20.450000762939453,19.815000534057614,20.0,241658.0,0.008301932856721761,-2.0975632449129233,-0.5714441416893733,24.130456055502208,19.15415946586252,0.40998596685027167,1.065971521409871,1.3059525972442358,2.989772591252752,24.562310430116387,0.6350002288818395,-0.4637122431996801,-0.8817489624023445,-2.2065577128848055,0.4430597880801166,-1.544153337643575,-0.21934458716111394,0.8076912027479786,41.706199694824306,15.556002221876973,0.6624043752412301,10,0.22249889373779297,0.7949991226196289,1.5249991416931152,2.589999198913574,1.5149993896484375,0,0.05089812893295487,-1.769212711640503,19.875,1.236551200803954,19.774999618530273,-1.1636368680598423,20.03499984741211,0.05089812893295487 4191,2014-10-07,19.475000381469727,20.05500030517578,19.459999084472656,20.05500030517578,157029.0,-0.028193638136006505,1.051728617139174,-14.49966622162884,15.693443105665025,16.34454443846755,0.8565625500670073,1.5219512681523035,1.7823495429819758,3.5204467607400645,26.592447081161154,0.595001220703125,-0.6060443486028859,-1.3279994964599595,-2.7262100391948074,0.07021104627488839,-2.0271047678273817,-0.6288942250925373,1.198014893652811,1.2821620528938715,-23.20289651536549,0.6991052713674235,10,0.717498779296875,1.289999008178711,2.044999599456787,3.1549997329711914,1.9599990844726598,1,0.058279856567385435,-2.0975632449129233,20.040000915527344,-1.769212711640503,19.875,1.236551200803954,19.774999618530273,0.058279856567385435 4192,2014-10-08,19.21500015258789,19.405000686645508,19.0,19.395000457763672,216170.0,-0.013350460785059748,3.049991416963894,0.310345394574579,14.405367412140563,15.586361355642115,0.981490436921785,1.6669772758238999,1.9543785931628754,3.744739273797176,28.881382955140534,0.47500038146972656,-0.7342906962218159,-1.460749721527101,-2.9523583632408616,0.03085892018665959,-2.2065540423839813,-0.7149454006702207,1.2639325320306654,14.827588928438947,-8.271530327555988,0.7458043208568798,10,0.6399993896484375,1.3199996948242188,2.28749942779541,3.4149999618530273,2.3649997711181605,2,0.08587039320465739,1.051728617139174,19.475000381469727,-2.0975632449129233,20.040000915527344,-1.769212711640503,19.875,0.08587039320465739 4193,2014-10-09,19.020000457763672,19.5,18.959999084472656,19.38500022888184,198516.0,-0.010148305660978907,-1.2267963394826982,2.027773068282985,11.147046353175497,14.915686564059548,1.029189659963393,1.7413657182419904,2.071350899121043,3.9022154770169664,31.03079993034694,0.5400009155273438,-0.8245719564842346,-1.5224994659423814,-3.1076986412500425,0.06269970936527969,-2.3150990535962137,-0.7298998782885491,1.1927243436235457,4.02693326847502,-12.69007740274273,0.7925995876538313,10,0.7999992370605469,1.4949989318847656,2.427499771118164,3.5849990844726562,2.5799999237060547,3,0.10094637382146998,3.049991416963894,19.21500015258789,1.051728617139174,19.475000381469727,-2.0975632449129233,20.040000915527344,0.10094637382146998 4194,2014-10-10,18.73500061035156,19.040000915527344,18.6200008392334,18.790000915527344,249968.0,-0.014984218746208255,-1.9473705344594505,0.15068586209600282,10.866176262979735,14.844505441635047,1.143653390918999,1.895129509553744,2.2835578411730673,4.145897230612487,33.43419986565288,0.4200000762939453,-0.9138794227252518,-1.6624993324279806,-3.3539057843879156,0.02890711953195435,-2.508202558407948,-0.8167961064480131,1.227179047652747,6.284140760250241,-8.73546774470157,0.8457032259799677,10,0.9025001525878942,1.6099996566772496,2.6562495231628453,3.6574993133544957,3.004999160766605,4,0.1278355202770447,-1.2267963394826982,19.020000457763672,3.049991416963894,19.21500015258789,1.051728617139174,19.475000381469727,0.1278355202770447 4195,2014-10-13,18.670000076293945,18.989999771118164,18.34499931335449,18.5049991607666,238608.0,-0.003469470613291503,-1.6597923548843552,-2.9999999999998064,12.212421047656676,14.426116794025216,1.0397305980970089,1.8344462345047283,2.2836642883294793,4.16359292140811,35.422779399896,0.6450004577636754,-0.9702906154170563,-1.5879999160766616,-3.368313999635067,0.19231416748174368,-2.4781569578558624,-0.6978428742974607,1.0237438179561806,19.005881545910917,2.945145383881435,0.8901570417792023,10,0.8174991607666016,1.5374994277954102,2.7725000381469727,3.664999961853031,3.239999771118164,0,0.1638992744208816,-1.9473705344594505,18.73500061035156,-1.2267963394826982,19.020000457763672,3.049991416963894,19.21500015258789,0.1638992744208816 4196,2014-10-14,19.05500030517578,19.145000457763672,18.45499992370605,18.5049991607666,264911.0,0.020621329796923105,-1.123079812316772,3.33332177370879,23.248430083595267,15.564336400978537,0.47414364191206104,1.3472183815109382,1.8364221227204318,3.7347229020081834,36.81843333535055,0.6900005340576207,-1.0140484752301901,-1.0942497253417969,-2.890216297527722,0.7017168468441284,-1.9922330114347595,-0.19626643924883425,0.3689946728952158,61.47191079888973,44.11148651046357,0.8979832860929621,10,0.3424997329711914,1.1524991989135742,2.3174996376037598,3.16249942779541,2.875,1,0.13119915822415096,-1.6597923548843552,18.670000076293945,-1.9473705344594505,18.73500061035156,-1.2267963394826982,19.020000457763672,0.13119915822415096 4197,2014-10-15,18.63999938964844,19.31999969482422,18.63999938964844,19.0049991607666,265970.0,-0.02177910831177554,-2.7260314059520296,-0.6636345666339464,21.037486787362724,16.58125582818433,0.7492450601580067,1.6320661726980639,2.208543447904333,4.100760051085633,38.27513743969049,0.6800003051757777,-1.0511723979822492,-1.3735006332397433,-3.1959657065009353,0.44896444002144875,-2.2847331698703393,-0.46226809660914725,-0.2950000762939524,25.54111696251249,7.2148583768359735,0.9112325366305956,10,0.7575006484985316,1.4999999999999964,2.7550005912780726,3.5425004959106445,3.319999694824215,2,0.1499463609342242,-1.123079812316772,19.05500030517578,-1.6597923548843552,18.670000076293945,-1.9473705344594505,18.73500061035156,0.1499463609342242 4198,2014-10-16,18.979999542236328,19.104999542236328,18.26499938964844,18.68000030517578,393660.0,0.018240352130950432,2.0545502465684886,-0.8219162333760172,28.53334703232109,17.91935268226653,0.3180624644679213,1.1659755033414214,1.832437805735207,3.714553497200477,39.89655853305597,0.8400001525878871,-1.1064964794091665,-0.915500450134278,-2.68105332229295,0.8500524220243939,-1.798276886213614,-0.032724014054942074,0.3400001525878906,67.77250670735665,47.547496234323525,0.8827764360793355,10,0.3775005340576172,1.097499847412113,2.343750476837158,3.2025003433227575,3.440000534057617,3,0.1369863247722385,-2.7260314059520296,18.63999938964844,-1.123079812316772,19.05500030517578,-1.6597923548843552,18.670000076293945,0.1369863247722385 4199,2014-10-17,19.614999771118164,19.774999618530273,19.100000381469727,19.149999618530273,332855.0,0.03345628262365152,-1.3893836379472153,1.5500044504914614,40.21227332822607,19.706221268124736,-0.3997335859278799,0.40941279427545396,1.1960134468415546,3.03864598179608,41.04598077031872,0.7950000762939453,-1.0910371105416452,-0.19000024795532156,-1.8045458426316685,1.4245453467210254,-0.9972730452934933,0.6172725493828501,-1.350000381469723,89.40398522120817,64.95866559767899,0.8072727973381728,10,-0.4549999237060547,0.4250001907348633,1.7012500762939453,2.5675001144409215,3.0200004577636754,4,0.1011980950045357,2.0545502465684886,18.979999542236328,-2.7260314059520296,18.63999938964844,-1.123079812316772,19.05500030517578,0.1011980950045357 4200,2014-10-20,19.4950008392334,19.690000534057614,19.399999618530273,19.690000534057614,243009.0,-0.0061177126324241105,1.9743730192887765,-0.4193540448083141,37.96731127286921,22.181095508925203,-0.40808768890349256,0.4148211043139476,1.2947888214888295,3.116225367744118,41.96177495106099,0.2900009155273402,-1.0481517741000133,-0.22374925613403462,-1.6982478163247698,1.2507493040567006,-0.9609985362294005,0.5135000239613312,-1.2300014495849574,81.45703729434423,55.15698727011534,0.7372492800953675,10,-0.47500133514404297,0.4199991226196289,1.821249008178711,2.687499046325687,3.054998397827152,0,0.11515767300541668,-1.3893836379472153,19.614999771118164,2.0545502465684886,18.979999542236328,-2.7260314059520296,18.63999938964844,0.11515767300541668 4201,2014-10-21,20.049999237060547,20.21500015258789,19.325000762939453,19.5,280648.0,0.028468754754307213,1.02272343044905,-2.820513322117505,50.172605125827914,26.155233032668242,-0.9755326844301777,-0.2104290365023047,0.7286081526597705,2.5208855380692974,41.565619404240714,0.8899993896484375,-1.0174577350659462,0.36899919509887624,-1.0248579042702097,1.7628562944679622,-0.32792935458566674,1.0659277447834192,-1.754799842834469,91.5384178989438,59.35408457029976,0.6969285496845437,10,-0.8099994659423828,-0.15999984741210582,1.3675007820129395,2.1325006484985387,2.4950008392333984,1,0.09276811377197092,1.9743730192887765,19.4950008392334,-1.3893836379472153,19.614999771118164,2.0545502465684886,18.979999542236328,0.09276811377197092 4202,2014-10-22,20.170000076293945,20.399999618530273,20.01000022888184,20.20499992370605,245285.0,0.005985079491254375,-1.1971824932034068,-0.06363617447755268,54.69679293414956,30.99409376388758,-1.056972613733727,-0.395190216833619,0.601490326274515,2.358037272985964,40.64505904891818,0.38999938964843395,-1.023077063224072,0.5172500610351562,-0.8078692955893203,1.8423694176596328,-0.14530961727708203,1.1798097393473945,-1.7980086517333937,89.22718887216297,52.69542159646973,0.6625596783122387,10,-0.8375005722045898,-0.28000068664550426,1.2725000381469727,2.0124998092651403,2.614999771118164,2,0.08725831543007212,1.02272343044905,20.049999237060547,1.9743730192887765,19.4950008392334,-1.3893836379472153,19.614999771118164,0.08725831543007212 4203,2014-10-23,20.239999771118164,20.545000076293945,19.729999542236328,20.295000076293945,275927.0,0.003470485600368889,1.9369372465461543,1.5714441416895328,54.371253545725885,35.827991239748265,-1.045680658892028,-0.5243654758445828,0.5174644403645701,2.2454815214211727,40.29968835032247,0.8150005340576172,-0.9419693397016076,0.6077497482299812,-0.664022469869586,1.8795219663295484,-0.028136360819804196,1.2436358572797666,-1.7463278549194285,78.8927079868426,39.26875847522099,0.6358861090497842,10,-0.8350000381469727,-0.350000381469723,1.2450003623962402,1.899999618530277,2.3199996948242223,3,0.08498020418996632,-1.1971824932034068,20.170000076293945,1.02272343044905,20.049999237060547,1.9743730192887765,19.4950008392334,0.08498020418996632 4204,2014-10-24,20.075000762939453,20.26000022888184,20.040000915527344,20.26000022888184,104472.0,-0.008152125002202748,1.3783778210798188,3.363607990012549,50.4191599258441,40.07318444843576,-0.7494231358136005,-0.4215397348539227,0.6697768943994333,2.3614234914645778,39.574890033687836,0.21999931335449574,-0.8249794088906732,0.4685007095336928,-0.7409492235721551,1.6779506426395407,-0.13622425701922936,1.073225676086615,-1.4172225939331007,61.475444435932594,21.201342457663266,0.6047249665529232,10,-0.6700010299682617,-0.18500137329101207,1.4237494468688965,2.064998626708988,2.4650001525878906,4,0.11681191652473588,1.9369372465461543,20.239999771118164,-1.1971824932034068,20.170000076293945,1.02272343044905,20.049999237060547,0.11681191652473588 4205,2014-10-27,19.799999237060547,20.26000022888184,19.69499969482422,20.26000022888184,218679.0,-0.0136987056252863,1.4565187645382964,2.4864990257028574,54.1827392077704,43.510329906677434,-0.33220998868540264,-0.2080020068310624,0.92170359715778,2.5826362583080282,38.9612039164235,0.5650005340576207,-0.674843973836122,0.22574920654296804,-0.9224037654921098,1.3739021785780459,-0.3483272794745709,0.799825692560507,-0.9912433154711877,38.93432307064542,-6.012907342453616,0.5740764860175397,10,-0.39499950408935547,0.04000091552734375,1.6987509727478027,2.340000152587894,2.8299999237060547,0,0.14318187379092895,1.3783778210798188,20.075000762939453,1.9369372465461543,20.239999771118164,-1.1971824932034068,20.170000076293945,0.14318187379092895 4206,2014-10-28,20.1299991607666,20.229999542236328,19.895000457763672,19.98500061035156,163937.0,0.016666663455641828,-1.0615400867406526,-0.31521356039026455,61.56762358823648,48.01367844010785,-0.5517025328664786,-0.5998671728807068,0.5706982405402812,2.200140582120383,38.31435343882086,0.43000030517578125,-0.4789861793549477,0.5754991531372085,-0.5159839974187825,1.6669823036931994,0.029757577859214734,1.1212407284152022,-1.182343706800875,51.176384790584436,2.3192867187325703,0.5457415752779955,10,-0.7249994277954102,-0.36999988555908203,1.335000991821289,2.0100002288818395,2.7900009155273438,1,0.12021858803702945,1.4565187645382964,19.799999237060547,1.3783778210798188,20.075000762939453,1.9369372465461543,20.239999771118164,0.12021858803702945 4207,2014-10-29,20.655000686645508,20.899999618530273,20.540000915527344,20.790000915527344,362310.0,0.026080553788702332,1.028175219346554,-0.9310453690427417,69.07817455459981,52.518659275916605,-0.8502280734975116,-1.1341886525151814,0.039868948010166605,1.6273187835057925,36.50437663948788,0.7700004577636719,-0.2719013553752916,1.0695006370544426,-0.11102958005831809,2.2500308541672034,0.4792355284980623,1.659765745610823,-1.5795576628935244,79.66813714549826,24.101803845129893,0.5902651085563808,10,-0.6550006866455078,-1.0600013732910156,0.7074995040893555,1.4849987030029332,2.2699985504150426,2,0.09150323538214233,-1.0615400867406526,20.1299991607666,1.4565187645382964,19.799999237060547,1.3783778210798188,20.075000762939453,0.09150323538214233 4208,2014-10-30,20.600000381469727,20.81999969482422,20.309999465942386,20.815000534057614,237584.0,-0.0026628081988562258,3.5333661116950617,1.592591022760962,72.99628549348103,56.16132729427826,-0.6048733103797943,-1.0690216164823987,0.08070629112469163,1.631537942268693,34.16459479960391,0.5100002288818324,-0.10831988510040702,0.973250293731688,-0.28992153631100237,2.2364221237743784,0.34166437871034105,1.604836208753035,-1.3421016982399152,75.10379617802133,12.75403909615843,0.6315859150213458,10,-0.4875001907348633,-1.0050010681152344,0.6362500190734863,1.5399990081787145,3.100000381469723,3,0.10606793327576103,1.028175219346554,20.655000686645508,-1.0615400867406526,20.1299991607666,1.4565187645382964,19.799999237060547,0.10606793327576103 4209,2014-10-31,21.2450008392334,21.325000762939453,20.780000686645508,20.875,327768.0,0.03131070125337798,1.0566013970410943,-1.7209329146040986,77.77777320544712,60.58471195345358,-1.1111969388216671,-1.6929193841242416,-0.569642243676455,0.9410671904489156,31.623441003839304,0.7250003814697266,0.13948148793124204,1.54975070953369,0.0957271121130816,3.0037743069542984,0.8227389108233858,2.276762508243994,-1.8228920624735423,95.09203243660703,26.133502026749298,0.7270117987103043,10,-0.9200000762939453,-1.4500007629394531,-0.07125043869018555,0.8949985504150426,3.059999465942383,4,0.06189684983587118,3.5333661116950617,20.600000381469727,1.028175219346554,20.655000686645508,-1.0615400867406526,20.1299991607666,0.06189684983587118 4210,2014-11-03,21.059999465942386,21.645000457763672,21.03499984741211,21.354999542236328,223654.0,-0.00870799557462798,-2.5362424604293476,-0.7972956950723407,72.604257921512,63.0771178196407,-0.7608681906003731,-1.5047326290649217,-0.39257133189677873,1.081855111161783,30.701858103535606,0.6100006103515625,0.35244820461530324,1.3137494087219288,-0.2579774155482468,2.8854762329921044,0.5278859965868428,2.099612820857015,-1.4095436508409769,66.57137189592655,-3.1964346048388563,0.7858634121350874,11,-0.38999938964844105,-1.1049995422363317,0.031249999999996447,1.0799999237060547,3.060001373291012,0,0.0702754742220375,1.0566013970410943,21.2450008392334,3.5333661116950617,20.600000381469727,1.028175219346554,20.655000686645508,0.0702754742220375 4211,2014-11-04,20.61000061035156,21.09499931335449,20.549999237060547,21.09499931335449,271102.0,-0.021367467568959464,1.247429005147874,1.6440629748165587,72.03580182013059,65.00367436252748,-0.24929544503390844,-1.0175108919885893,0.046199947827286536,1.4843354315937312,28.9136431421748,0.5450000762939418,0.4727148103538745,0.8070005416870067,-0.8049366455168503,2.418937728890864,0.001031948085078227,1.6129691352889353,-0.680308545277434,22.471979140621738,-50.70536628610252,0.8059685936019282,11,0.059999465942386365,-0.6550006866455043,0.46874904632568715,1.529998779296882,3.114999771118171,1,0.09801060119330995,-2.5362424604293476,21.059999465942386,1.0566013970410943,21.2450008392334,3.5333661116950617,20.600000381469727,0.09801060119330995 4212,2014-11-05,20.864999771118164,20.940000534057614,20.649999618530273,20.80500030517578,257249.0,0.01237259355725251,1.7619004368716593,-0.12371056988583407,71.49373010822514,66.90617175836073,-0.441801439430364,-1.2043034152794938,-0.22196961639908253,1.182977800935852,26.456511083212686,0.3299999237060547,0.6319710523931832,0.9794997215270982,-0.6740830956644928,2.633082538718689,0.15270831293130271,1.8062911301228937,-0.6951645310675012,41.57302568132285,-30.954211705613176,0.8267914085957963,11,-0.19499969482421875,-0.9099998474121094,0.21374988555908203,1.274999618530277,2.985000610351566,2,0.09849031045858725,1.247429005147874,20.61000061035156,-2.5362424604293476,21.059999465942386,1.0566013970410943,21.2450008392334,0.09849031045858725 4213,2014-11-06,20.940000534057614,21.0,20.7450008392334,20.799999237060547,240080.0,0.0035945729097619505,-1.0400088501651776,2.333375719235723,67.3202679562501,68.78407265062806,-0.45490277708286087,-1.1890506249526922,-0.30518868584183423,1.0575922663597375,24.210222830792524,0.25499916076660156,0.6965488564262934,0.9585004806518533,-0.7064103497005156,2.6234113110042223,0.12604506547566885,1.7909558958280378,-0.5636421635271311,35.61651709818535,-33.339367593083885,0.8324554151761847,11,-0.2700004577636683,-0.985000610351559,-0.026250839233394885,1.0849990844726598,2.2899990081787145,3,0.09479458702851784,1.7619004368716593,20.864999771118164,1.247429005147874,20.61000061035156,-2.5362424604293476,21.059999465942386,0.09479458702851784 4214,2014-11-07,21.1299991607666,21.32999992370605,20.959999084472656,21.09499931335449,178787.0,0.009073477643898098,-1.4262325837356247,0.24999659405188387,70.98842271345893,70.65137081792679,-0.5358638362272004,-1.2547540640124382,-0.5042686799068008,0.8147684178218668,21.637648907209538,0.3899993896484375,0.738983453419209,1.0287491798400872,-0.6028562150566437,2.660354574736818,0.21294648239172176,1.8445518772884526,-0.5760308980234718,52.967970513642314,-13.811480562157797,0.8158026974483662,11,-0.3599987030029297,-1.1749992370605469,-0.45874881744384766,0.6775007247924805,2.2000007629394496,4,0.12162809769272176,-1.0400088501651776,20.940000534057614,1.7619004368716593,20.864999771118164,1.247429005147874,20.61000061035156,0.12162809769272176 4215,2014-11-10,21.729999542236328,21.729999542236328,21.21999931335449,21.325000762939453,248823.0,0.028395665182220364,1.518527239846299,11.571444141688199,71.3197876163772,71.73494459883132,-0.9312320521930282,-1.700961929340842,-1.1012463849934093,0.16824858199900916,18.848389131070913,0.6000003814697266,0.7987857754518686,1.4757495880126967,-0.16461723806739315,3.1161164140927866,0.6555661749726518,2.2959330010527417,-1.0232867721903212,100.0,34.85071190996268,0.8201834130400444,11,-0.7100000381469727,-1.7325000762939453,-1.0987496376037598,0.0775003433227539,2.0850009918212855,0,0.11849980750963462,-1.4262325837356247,21.1299991607666,-1.0400088501651776,20.940000534057614,1.7619004368716593,20.864999771118164,0.11849980750963462 4216,2014-11-11,21.55500030517578,21.799999237060547,21.450000762939453,21.799999237060547,154922.0,-0.008053347480307282,1.8571428571428572,-0.604937457614347,67.33416693283601,71.54116597419089,-0.5954578160119262,-1.4008901977670547,-0.9284194613425356,0.2973142243802869,16.43758713602506,0.34999847412109375,0.8958198128142776,1.1757503509521499,-0.4608422289145473,2.812342930818847,0.3574540610187995,1.9940466408855002,-0.6845616515793225,78.69573798660211,15.906738124100059,0.8182962899333491,11,-0.5000009536743164,-1.522500991821289,-1.0062503814697266,0.23750019073486328,2.114999771118164,1,0.118997935409062,1.518527239846299,21.729999542236328,-1.4262325837356247,21.1299991607666,-1.0400088501651776,20.940000534057614,0.118997935409062 4217,2014-11-12,21.434999465942386,21.71999931335449,21.36000061035156,21.604999542236328,175949.0,-0.005567192648314623,-1.2500074506320618,0.6938808875048512,64.77131160450146,70.6272799865265,-0.39468380029313366,-1.1180833752878705,-0.8109018218324096,0.3758058511268594,14.372611709830549,0.3599987030029297,1.00403825666573,0.9159995079040577,-0.5652219495104873,2.3972209653186027,0.17538877919678342,1.656610236611332,-0.39723990732239045,65.40281275593347,4.458702939010216,0.7406107287072726,11,-0.2600002288818395,-1.4025001525878942,-0.9562501907348668,0.22249984741210582,2.7550010681152273,2,0.10683466165538635,1.8571428571428572,21.55500030517578,1.518527239846299,21.729999542236328,-1.4262325837356247,21.1299991607666,0.10683466165538635 4218,2014-11-13,21.57999992370605,21.88999938964844,21.530000686645508,21.530000686645508,154663.0,0.0067646587999246055,-13.400167849241006,-0.2941130271853009,68.6956258017373,69.61815249722542,-0.4314207624314115,-1.115503510084654,-0.961426211358333,0.19259200292893652,11.837824826016865,0.4549999237060547,1.0657466188388156,0.930999946594234,-0.4332642141340237,2.2952641073224918,0.24886786623010337,1.6131320269583647,-0.4050372229667545,66.66673503039388,5.550663338438419,0.6821320803641296,11,-0.36000061035155895,-1.50250053405761,-1.3850002288818324,-0.23750019073485973,2.9600009918212926,3,0.1051900123164522,-1.2500074506320618,21.434999465942386,1.8571428571428572,21.55500030517578,1.518527239846299,21.729999542236328,0.1051900123164522 4219,2014-11-14,21.600000381469727,21.780000686645508,21.51000022888184,21.7549991607666,159266.0,0.0009268052749946687,1.6341272794938246,-3.1000228885330654,73.87267924639033,69.75908819998968,-0.442279246317824,-1.0320832554155395,-1.0042405922324278,0.13737977080000974,10.915686166386163,0.2700004577636683,1.0506440752856072,0.851750373840332,-0.48430929218590535,2.1878100398665694,0.18372054082721334,1.5197802068534507,-0.28203034294860174,56.716570872227514,-6.9076975589693035,0.6680298330131182,11,-0.3800010681152344,-1.5225009918212855,-1.4325008392333984,-0.3950004577636719,2.779998779296875,4,0.07546292277684175,-13.400167849241006,21.57999992370605,-1.2500074506320618,21.434999465942386,1.8571428571428572,21.55500030517578,0.07546292277684175 4220,2014-11-17,21.739999771118164,21.790000915527344,21.420000076293945,21.4950008392334,200690.0,0.006481453109998148,1.1449248120300752,-1.5806507186454026,72.4860305431359,69.80911361365693,-0.5315778319523652,-1.0490549380246605,-1.1683152807144133,-0.03625705448784089,9.873914954238037,0.37000083923339844,1.032828747685798,0.8794998168945298,-0.3887311435756402,2.1477307773647,0.2453843366594448,1.5136152971296148,0.149999618530277,71.69811999769648,6.230799532801441,0.6341154802350857,11,-0.4700002670288086,-1.662500381469723,-1.7487492561340332,-0.8124990463256836,2.875,0,0.07313708230577909,1.6341272794938246,21.600000381469727,-13.400167849241006,21.57999992370605,-1.2500074506320618,21.434999465942386,0.07313708230577909 4221,2014-11-18,21.90999984741211,21.95499992370605,21.739999771118164,21.825000762939453,169531.0,0.007819690804219404,1.4571553133515578,0.3469365511872324,69.45734902819859,69.58284904920953,-0.5562790718682251,-1.130526374984555,-1.3639742624682967,-0.23757097485440326,10.033018375213478,0.21500015258788707,0.9277486294038262,0.9564998626708991,-0.33407364533625383,2.247073370678052,0.3112131086673209,1.6017866166744774,-0.48999977111816406,92.43695323945167,27.577649245866866,0.6452867540035772,11,-0.5599994659423828,-1.8000001907348633,-2.062500476837158,-1.3074998855590856,2.6700000762939418,1,0.086946631671041,1.1449248120300752,21.739999771118164,1.6341272794938246,21.600000381469727,-13.400167849241006,21.57999992370605,0.086946631671041 4222,2014-11-19,21.93000030517578,22.0,21.790000915527344,21.979999542236328,105236.0,0.0009128460932432692,3.6666384096977915,-0.5882326541603088,70.84639029847311,69.97464042056765,-0.45742530328499953,-1.0665963735793653,-1.4070288318537045,-0.2904441028121809,10.594012849296384,0.20999908447265625,0.8712728875014015,0.8885003089904799,-0.417059109879105,2.194059727860065,0.23572059955568747,1.5412800184252724,-0.5100002288818359,87.9310855117121,23.361038772093664,0.6527797094347928,11,-0.4500007629394531,-1.7975006103515625,-2.127500534057617,-1.4800004959106445,2.629999160766605,2,0.07934335371201517,1.4571553133515578,21.90999984741211,1.1449248120300752,21.739999771118164,1.6341272794938246,21.600000381469727,0.07934335371201517 4223,2014-11-20,21.959999084472656,22.049999237060547,21.850000381469727,21.864999771118164,146389.0,0.0013679333734344379,-2.2000305180437936,-1.9000152590218966,63.8834672428467,69.18520092383295,-0.36601157040736965,-1.0130708333473493,-1.4577905914981137,-0.35315549042176286,10.748615610707315,0.1999988555908203,0.8547647527681725,0.8324991226196303,-0.47735211155691815,2.142350356796179,0.1775735055313561,1.4874247397079046,-0.5167990112304679,85.7142424636922,23.972089991356277,0.6549256170882738,11,-0.3249998092651367,-1.802499771118164,-2.191249370574951,-1.5949993133544922,2.22500038146973,3,0.10154833982491973,3.6666384096977915,21.93000030517578,1.4571553133515578,21.90999984741211,1.1449248120300752,21.739999771118164,0.10154833982491973 4224,2014-11-21,22.420000076293945,22.63500022888184,22.024999618530273,22.024999618530273,266375.0,0.020947222723089354,-2.0886071059519047,4.157929608287992,73.85967260510492,69.46741036702493,-0.6970887822424068,-1.3580084191790576,-1.9320255281692589,-0.8466399012176957,11.224457782070543,0.6750011444091832,0.8414751421181279,1.1752501487731948,-0.15753282069411867,2.5080331182405082,0.5088586640395363,1.8416416335068533,-0.9403920532226557,82.30451641261494,20.29858352249967,0.6663914847336573,11,-0.4224996566772461,-1.552499771118164,-2.702500343322754,-2.2375001907348633,2.114999771118164,4,0.09455846708381621,-2.2000305180437936,21.959999084472656,3.6666384096977915,21.93000030517578,1.4571553133515578,21.90999984741211,0.09455846708381621 4225,2014-11-24,22.63500022888184,22.71500015258789,22.399999618530273,22.489999771118164,169518.0,0.009589658869592288,1.0655752057433023,0.3670893410721791,88.7189253493586,71.84349463552743,-0.8607291829361792,-1.4226683991539097,-2.1534131050720866,-1.0891835272892259,11.210894280565254,0.3150005340576172,0.8695158276408108,1.2485002517700217,-0.03959131241998648,2.53659181596003,0.6044544696750194,1.892546033865024,-1.0629608293457053,91.7948828301525,23.76419691143306,0.6440457820950035,11,-0.5974998474121129,-1.6149997711181676,-3.035000324249271,-2.4675006866455114,1.7250003814697195,0,0.0770929496019257,-2.0886071059519047,22.420000076293945,-2.2000305180437936,21.959999084472656,3.6666384096977915,21.93000030517578,0.0770929496019257 4226,2014-11-25,22.54999923706055,22.70000076293945,22.46999931335449,22.68000030517578,228395.0,-0.003755290080042939,1.7058678335017399,-0.8965562600299448,84.45804420833394,74.0309093692866,-0.692576606930217,-1.209060392578781,-2.0685042442742123,-1.0313023944739008,11.196597790584724,0.23000144958496094,0.8693315224279239,1.042499256134036,-0.2025516307748454,2.2875501430429175,0.4199738126795971,1.665024699588475,-0.8636637622192396,82.16204847350161,10.33914385189054,0.6225254434544398,11,-0.48249912261963246,-1.5299987792968786,-3.082499504089359,-2.3824996948242223,1.3450012207031214,1,0.09157430616067685,1.0655752057433023,22.63500022888184,-2.0886071059519047,22.420000076293945,-2.2000305180437936,21.959999084472656,0.09157430616067685 4227,2014-11-26,22.545000076293945,22.670000076293945,22.45499992370605,22.56999969482422,92516.0,-0.00022169228096424742,-1.0975632449129218,0.1923031779101552,83.78946404708061,75.70800250765808,-0.5739192579075905,-1.1122319622023227,-2.06768694489541,-1.0504542244843265,12.542781305821693,0.21500015258789418,0.8247102355721481,0.9430001258850105,-0.3164289129809106,2.2024291647509315,0.3132856064520517,1.5727146453179692,-0.7557981336779775,80.34680678883991,3.7811135210775433,0.6297145194329601,11,-0.47749996185302734,-1.3400001525878906,-2.9800004959106445,-2.377500534057617,1.2250003814697266,2,0.09026390953761432,1.7058678335017399,22.54999923706055,1.0655752057433023,22.63500022888184,-2.0886071059519047,22.420000076293945,0.09026390953761432 4228,2014-11-27,22.78499984741211,22.875,22.48500061035156,22.54999923706055,191722.0,0.010645365726590583,-1.1369954641416138,-9.400167849240722,84.12370939413984,76.84700585740802,-0.6984654012370655,-1.243920360476821,-2.308682430875159,-1.3032355891553138,13.676426583302781,0.38999938964844105,0.8197186020240537,1.0737499237060533,-0.19871487308180136,2.346214720493908,0.43751752531212773,1.7099823220999788,-0.9032180837989507,89.41175150624376,9.453752938014546,0.6362323983939268,11,-0.6374998092651367,-1.5,-3.173750400543213,-2.6175003051757812,0.8600006103515625,3,0.07790211237292932,-1.0975632449129218,22.545000076293945,1.7058678335017399,22.54999923706055,1.0655752057433023,22.63500022888184,0.07790211237292932 4229,2014-11-28,22.559999465942386,22.770000457763672,22.5,22.770000457763672,116561.0,-0.009874934517292933,1.5714207863688794,-0.8936189208492938,70.24388927707818,76.59787905006827,-0.3609233926976607,-0.9648191147231948,-2.0900530116199683,-1.0974845891173466,15.086015570237429,0.2849998474121094,0.8351644805811524,0.7829996109008839,-0.5234675528912156,2.0894667746929834,0.12976602900483414,1.4362331927969336,-0.5590315139628075,33.684151351004815,-41.9318695347301,0.6532335818960496,11,-0.25249958038330433,-1.274999618530277,-2.912499904632572,-2.3924999237060582,0.7800006866455043,4,0.0720301435491244,-1.1369954641416138,22.78499984741211,-1.0975632449129218,22.545000076293945,1.7058678335017399,22.54999923706055,0.0720301435491244 4230,2014-12-01,22.540000915527344,22.834999084472656,22.40999984741211,22.54999923706055,207149.0,-0.0008864605890276378,-2.148137159326919,0.04761083005605718,75.98945573643769,77.32366868431707,-0.24083734871362594,-0.8730175718771491,-2.0701803923964306,-1.1000010482375444,15.974493107209002,0.4249992370605469,0.8251728720511586,0.6890009880065904,-0.6141231110733365,1.9921250870865173,0.03743893846662871,1.340563037546552,-0.4341491177853136,27.957209775466175,-45.31660374983817,0.6515620495399634,12,-0.20750045776367188,-1.2550010681152344,-2.8925013542175293,-2.3725013732910156,0.5599994659423864,0,0.08850926578758256,1.5714207863688794,22.559999465942386,-1.1369954641416138,22.78499984741211,-1.0975632449129218,22.545000076293945,0.08850926578758256 4231,2014-12-02,22.6299991607666,22.739999771118164,22.415000915527344,22.559999465942386,172645.0,0.003992823495284847,1.2413643419010287,-7.001144601294372,82.03756202725297,78.56713220973705,-0.24357798840493672,-0.8473682778875222,-2.145882672500967,-1.209425305585679,17.740348382904713,0.3249988555908203,0.8018719019634055,0.6779993057250984,-0.5297711305148951,1.8857697419650918,0.07411408760510341,1.2818845238450933,-0.4318495787536136,47.31166476615503,-25.844179443115607,0.6038852181199967,12,-0.2674989700317383,-1.2449989318847656,-3.0074992179870605,-2.4624996185302734,0.7300014495849574,1,0.07644726088122189,-2.148137159326919,22.540000915527344,1.5714207863688794,22.559999465942386,-1.1369954641416138,22.78499984741211,0.07644726088122189 4232,2014-12-03,22.920000076293945,23.01000022888184,22.53000068664551,22.54999923706055,150836.0,0.012814888479099729,-1.3414729457519816,5.285749318801307,83.33336496434859,80.7282319565706,-0.42284596688971376,-1.028238257816085,-2.4156663904471714,-1.5239894596404824,19.755991774606425,0.4799995422363281,0.7914311800826042,0.8652502059936538,-0.3021286582095435,2.032629070196851,0.2815607738920569,1.4489396380952506,-0.6406284441225161,84.99998410543766,10.567949610892825,0.5836894321015982,12,-0.4025001525878906,-1.2600002288818324,-3.33750057220459,-2.752500534057617,1.0300006866455043,2,0.042539283517636806,1.2413643419010287,22.6299991607666,-2.148137159326919,22.540000915527344,1.5714207863688794,22.559999465942386,0.042539283517636806 4233,2014-12-04,22.92499923706055,23.21999931335449,22.88500022888184,23.040000915527344,264946.0,0.0002181134707663901,-2.4358934230604223,-0.31081464221828636,83.208040896675,81.76693954452281,-0.3090661533318091,-0.9242902530904935,-2.3972331728618705,-1.5534528400787906,21.88819942607982,0.33499908447264914,0.7952206705134444,0.770999431610111,-0.3331392510353339,1.8751381142555559,0.2189300902873903,1.3230687729328316,-0.5433396013496647,63.58021348190326,-12.55186175449984,0.5520693413227218,12,-0.11499977111816762,-1.159999847412113,-3.1274995803833043,-2.7574996948242223,0.6750011444091797,3,0.03685937835658004,-1.3414729457519816,22.920000076293945,1.2413643419010287,22.6299991607666,-2.148137159326919,22.540000915527344,0.03685937835658004 4234,2014-12-05,23.70000076293945,23.85000038146973,22.940000534057614,23.06999969482422,309924.0,0.03380595645237938,-1.0449448797297989,-5.478190201346873,87.2623881608003,81.60510207912745,-0.9872222421423942,-1.5777750230663337,-3.137379352017142,-2.3452274157424284,23.86507877520595,0.9250011444091797,0.8178307695836224,1.4175008773803661,0.22082769740646668,2.6141740573542656,0.8191642873934164,2.015837467367316,-1.1842067788055886,89.58336368753885,12.357932858923988,0.5983365899869488,12,-0.5700006484985316,-1.5000009536743129,-3.846251010894772,-3.5325012207031214,0.27499961853028054,4,-0.0023206879073938147,-2.4358934230604223,22.92499923706055,-1.3414729457519816,22.920000076293945,1.2413643419010287,22.6299991607666,-0.0023206879073938147 4235,2014-12-08,24.30500030517578,24.45000076293945,23.899999618530273,23.95000076293945,561409.0,0.025527406023648336,-1.4175777189040388,0.5634903815296393,89.07017179213678,82.11756069955,-1.486769925715496,-2.086970814784628,-3.695100244930714,-2.963253075626902,25.55027969991549,0.75,0.9007375979396421,1.8937503814697259,0.42435403603087707,3.3631467269085746,1.1590522087503032,2.6284485541891485,-1.5490491695214637,92.87466984589388,16.847455507530896,0.7346981727194244,12,-0.875,-1.8050003051757812,-4.244999885559082,-4.137500762939453,-0.17000007629394176,0,-0.03970377043699902,-1.0449448797297989,23.70000076293945,-2.4358934230604223,22.92499923706055,-1.3414729457519816,22.920000076293945,-0.03970377043699902 4236,2014-12-09,24.1200008392334,24.19499969482422,23.809999465942386,24.149999618530273,272127.0,-0.007611580482185243,5.416727596401378,-0.08450371261860415,83.9009618831154,82.12994934799829,-1.1797038224896959,-1.7918228122417403,-3.466576087520714,-2.7989544096626062,27.130155607199296,0.4950008392333949,0.9140313168446674,1.5805008888244636,-0.016440371015036703,3.177442148663964,0.7820302589047152,2.378971518744212,-1.1800003051757848,82.8125046566128,7.9485552417911975,0.79847062991975,12,-0.6900005340576172,-1.6200008392333984,-3.8075008392333984,-3.9525012969970703,0.2950000762939453,1,-0.042288574721131234,-1.4175777189040388,24.30500030517578,-1.0449448797297989,23.70000076293945,-2.4358934230604223,22.92499923706055,-0.042288574721131234 4237,2014-12-10,23.72500038146973,24.34499931335449,23.72500038146973,24.1200008392334,269511.0,-0.016376469486732548,-2.1392314601099223,13.167217700915446,74.54800603772786,81.06598230839697,-0.6701960369167423,-1.28220402246124,-3.015946919307815,-2.428918214984119,29.02564746166264,0.6199989318847585,0.864655917323546,1.071000385284428,-0.5208761195955347,2.662876890164391,0.2750621328444467,1.8669386377244095,-0.4829998016357493,53.6741128394381,-18.998713294995262,0.7959382524399818,12,-0.29500007629394887,-1.1750001907348668,-3.41250038146973,-3.557500839233402,0.875,2,-0.015384605489964565,5.416727596401378,24.1200008392334,-1.4175777189040388,24.30500030517578,-1.0449448797297989,23.70000076293945,-0.015384605489964565 4238,2014-12-11,23.85000038146973,24.0049991607666,23.540000915527344,23.65500068664551,218072.0,0.005268703814126363,-1.1882309646264366,-0.49366954136769253,71.93253131037261,81.25360920098524,-0.7020686746381877,-1.294807066000054,-3.0743368875703645,-2.5814428180814026,30.565974338136638,0.4649982452392578,0.8488597498212442,1.0825003623962424,-0.5106515611254885,2.675652285917973,0.28592440063537694,1.8790763241571078,-0.36639976501465554,60.264881422301286,-10.727369807592211,0.7965759617608645,12,-0.42000007629394887,-1.2524995803833043,-3.53750038146973,-3.682500839233402,0.7399997711181605,3,0.004192888044874721,-2.1392314601099223,23.72500038146973,5.416727596401378,24.1200008392334,-1.4175777189040388,24.30500030517578,0.004192888044874721 4239,2014-12-12,23.229999542236328,23.88500022888184,23.21999931335449,23.729999542236328,365405.0,-0.025995841900074423,-1.557693577375923,-2.56410657693963,58.117318886399474,79.26781621764765,0.025665330179581503,-0.5759592691503173,-2.3967809303689336,-1.9899772001433291,31.911018837560402,0.6650009155273509,0.8273228074448795,0.3809995651245117,-1.1250679902321608,1.8870671204811842,-0.3720342125538245,1.134033342802848,1.2200012207031214,0.8130257801902482,-64.75750117647382,0.753033777678336,12,0.2025012969970703,-0.5249996185302734,-2.917499542236328,-3.0625,1.5650005340576172,4,0.015927716165498484,-1.1882309646264366,23.85000038146973,-2.1392314601099223,23.72500038146973,5.416727596401378,24.1200008392334,0.015927716165498484 4240,2014-12-15,23.32999992370605,23.70499992370605,23.1299991607666,23.13999938964844,287917.0,0.004304794810172208,-4.476171878547845,-0.38000106811522016,60.59784003039311,76.88562488466322,0.055329546216732695,-0.5804955417588076,-2.442196805344473,-2.1150275588446057,33.442514753316125,0.5750007629394496,0.7894924864232529,0.4014999389648395,-1.0237765441767976,1.8267764221064766,-0.3111383026059791,1.114138180535658,1.0954008102416992,16.460966075885537,-45.06887547952926,0.7126382415708183,12,0.16000080108642933,-0.49499988555908203,-2.967499732971188,-3.162500381469723,1.8250007629394602,0,0.027646826398326718,-1.557693577375923,23.229999542236328,-1.1882309646264366,23.85000038146973,-2.1392314601099223,23.72500038146973,0.027646826398326718 4241,2014-12-16,23.815000534057614,23.82999992370605,23.28499984741211,23.364999771118164,376164.0,0.020788710327373172,1.2708358168625862,2.368418410881965,65.26442913878618,74.87796534848964,-0.2725645309689675,-0.9649333212561153,-2.8476373028184874,-2.620117137637873,34.8425866320305,0.5450000762939418,0.8359771111755947,0.791250514984128,-0.6016866557020819,2.184187685670338,0.09478192964102305,1.487719100327233,0.5585841369628923,56.37870677069421,-2.6564515842399175,0.6964685853431045,12,-0.1475000381469691,-0.9099998474121094,-3.3062510490417445,-3.6475009918212855,2.069999694824226,1,0.013436896395051301,-4.476171878547845,23.32999992370605,-1.557693577375923,23.229999542236328,-1.1882309646264366,23.85000038146973,0.013436896395051301 4242,2014-12-17,23.670000076293945,23.76499938964844,23.375,23.70000076293945,202660.0,-0.006088618707201121,3.8750551350060864,-0.06666807951510305,60.885610241217414,72.39769527566102,-0.011162350178960168,-0.7197970327493017,-2.61473942612178,-2.4935383495784045,36.243797389270966,0.44000053405761363,0.8789762041586435,0.5592500686645501,-0.7615369420671279,1.880037079396228,-0.10114343670128889,1.219643574030389,0.6538411743164048,61.71439034598214,6.252263404572936,0.6603935053658391,12,0.02500057220458629,-0.764999389648441,-3.126250743865967,-3.502500534057617,1.5650005340576136,2,0.03147447557381011,1.2708358168625862,23.815000534057614,-4.476171878547845,23.32999992370605,-1.557693577375923,23.229999542236328,0.03147447557381011 4243,2014-12-18,24.190000534057614,24.28499984741211,23.78000068664551,23.78000068664551,294140.0,0.021968756066226724,-1.4634114571218817,-13.666348782505038,68.69267018272042,70.33439327809658,-0.371968257054494,-1.1216741933441519,-3.0327013750562735,-3.0221780190145218,37.865344428079716,0.6149997711181641,0.9236305092364603,0.9677504539489696,-0.3201021647069773,2.2556030726049165,0.3238241446209962,1.611676763276943,-1.060001373291012,91.77495611449339,32.17181281243369,0.6439263093279733,12,-0.4000005722045863,-1.2550001144409144,-3.586251258850094,-4.0225009918212855,1.149999618530277,3,0.016949145860285064,3.8750551350060864,23.670000076293945,1.2708358168625862,23.815000534057614,-4.476171878547845,23.32999992370605,0.016949145860285064 4244,2014-12-19,24.540000915527344,24.540000915527344,24.17499923706055,24.29999923706055,402091.0,0.014468804205975738,2.041659381705446,0.5853701653346249,71.32195052120616,68.36236869243763,-0.659653607644394,-1.3752139003178812,-3.265304597081716,-3.373840423621189,38.7756594500824,0.3650016784667933,0.95500222306746,1.211750793457032,-0.14520576736176594,2.56870735427583,0.5332725130476348,1.8902290738664291,-1.386901741027831,100.0,34.89046616668877,0.6784782804093988,12,-0.7050008773803711,-1.5600004196166992,-3.891251564025879,-4.372501373291016,0.8049983978271449,4,0.0020374586469111833,-1.4634114571218817,24.190000534057614,3.8750551350060864,23.670000076293945,1.2708358168625862,23.815000534057614,0.0020374586469111833 4245,2014-12-22,24.3799991607666,24.61000061035156,24.31999969482422,24.55500030517578,168711.0,-0.006520038663059058,1.0350816139416545,-0.7291663355320779,68.38232995968129,66.6380762565005,-0.5452313804079516,-1.136022693227396,-2.9852489600440926,-3.2114183072079783,39.65158945410916,0.2900009155273402,0.9917727669170944,0.9644990921020522,-0.4286912885965144,2.357689472800619,0.2679039017527671,1.6610942824513373,-1.171423916625976,82.64141002645837,14.649341057269325,0.6965951903492839,12,-0.5099992752075195,-1.3649988174438477,-3.7312498092651367,-4.212499618530273,1.2300014495849574,0,0.017022187441055436,2.041659381705446,24.540000915527344,-1.4634114571218817,24.190000534057614,3.8750551350060864,23.670000076293945,0.017022187441055436 4246,2014-12-23,24.614999771118164,24.649999618530273,24.36000061035156,24.5,183185.0,0.009639073767063078,2.1351334632396535,-0.6571372519100609,68.01272753364918,65.91193420049176,-0.7852049783244475,-1.2736891577712974,-3.10740131651308,-3.4428469947728324,40.59010088151024,0.2899990081787145,0.9418671585937304,1.0962496757507338,-0.33248909905683277,2.5249884505583005,0.38188028834694876,1.810619063154519,-1.3223390050048813,97.25491310715412,30.116541538779884,0.7143693874037836,12,-0.7250003814697266,-1.4200000762939453,-3.9412503242492676,-4.447500228881836,0.9899997711181641,1,0.021937880176661873,1.0350816139416545,24.3799991607666,2.041659381705446,24.540000915527344,-1.4634114571218817,24.190000534057614,0.021937880176661873 4247,2014-12-24,24.57999992370605,24.70000076293945,24.46999931335449,24.520000457763672,49294.0,-0.0014218910313856803,-1.8749865891018787,0.5217355248536005,67.47622463904428,65.4167890147886,-0.6885806745680405,-1.1366941770972794,-2.944254463197165,-3.391828422004611,41.641710879642886,0.23000144958496094,0.8163679581706909,0.959499835968014,-0.46710081195352515,2.386100483889553,0.24619951200724444,1.6728001599287836,-1.1787520493994101,86.95643159978843,18.567905813632535,0.7133003239607691,12,-0.6649999618530238,-1.3349990844726527,-3.849999904632565,-4.412500381469723,1.0850009918212926,2,0.0530919572508699,2.1351334632396535,24.614999771118164,1.0350816139416545,24.3799991607666,2.041659381705446,24.540000915527344,0.0530919572508699 4248,2014-12-29,24.559999465942386,24.75,24.440000534057614,24.604999542236328,166214.0,-0.0008136882760677588,-1.1754505725433213,-0.7500079473566944,60.80398951630577,65.71530797366708,-0.6227659906926526,-1.029689702856075,-2.8046581910284125,-3.353926696858924,42.46482233926083,0.30999946594238637,0.7118339542003511,0.8507493972778342,-0.577847038599792,2.2793458331554604,0.1364511793390193,1.565047615216649,-1.0288763027724634,66.95647270338985,1.1973584753036164,0.7142982179388133,12,-0.6199998855590856,-1.259999275207523,-3.753749847412113,-4.392499923706058,0.9400005340576136,0,0.027483760549148473,-1.8749865891018787,24.57999992370605,2.1351334632396535,24.614999771118164,1.0350816139416545,24.3799991607666,0.027483760549148473 4249,2014-12-30,24.184999465942386,24.54999923706055,24.170000076293945,24.54999923706055,101054.0,-0.015268729973712647,1.0821884879680388,8.1110922731325,48.399991251641,64.35999144269464,-0.10957622977846881,-0.5551706284511546,-2.3324251900471324,-2.949132866192116,43.01728260535418,0.38999938964844105,0.6519550831093817,0.394499397277837,-0.9406722833853571,1.7296710779410311,-0.27308644305376006,1.062085237609434,-0.5076110823528559,2.5861020037035,-57.275151925274315,0.6675858403315972,12,-0.16749954223633168,-0.7974996566772496,-3.2887501716613805,-4.027500152587894,1.9250011444091726,1,0.04775690354146955,-1.1754505725433213,24.559999465942386,-1.8749865891018787,24.57999992370605,2.1351334632396535,24.614999771118164,0.04775690354146955 4250,2014-12-31,24.53499984741211,24.53499984741211,24.239999771118164,24.239999771118164,46257.0,0.014471796121500846,1.0,-0.8082198939199958,55.30010606107112,63.25284443405962,-0.3024809925065455,-0.7884728079114964,-2.5752522855782978,-3.2761030093517505,43.88253480094306,0.350000381469723,0.612007137717633,0.6447498321533196,-0.5914818768091976,1.8809815411158368,0.02663397767206277,1.2628656866345764,-0.7288980698533223,62.93100329839816,5.726192726140802,0.6181158544812584,12,-0.4724998474121094,-0.9600000381469727,-3.102499485015869,-4.085000038146969,1.4200000762939418,2,0.03301403998287844,1.0821884879680388,24.184999465942386,-1.1754505725433213,24.559999465942386,-1.8749865891018787,24.57999992370605,0.03301403998287844 4251,2015-01-02,24.36000061035156,24.59000015258789,24.020000457763672,24.5,148211.0,-0.007132636566085315,2.5625014901175405,-0.4745740794620752,58.5926833284552,62.998074777086046,-0.04698441380518048,-0.5030104337091821,-2.3107955825728475,-3.0768614448891825,44.54682141811032,0.5699996948242188,0.6706963326274789,0.38325052261352255,-0.7162292717221739,1.482730316949219,-0.16648937455432744,0.9329904197813725,-0.44063104609982773,46.575392574399224,-10.618488244190978,0.5497398971678483,1,-0.09500026702880504,-0.7800006866455043,-2.8312501907348597,-3.870000839233395,1.4849987030029297,4,0.05131362761414815,1.0,24.53499984741211,1.0821884879680388,24.184999465942386,-1.1754505725433213,24.559999465942386,0.05131362761414815 4252,2015-01-05,23.895000457763672,24.51000022888184,23.545000076293945,24.2450008392334,294321.0,-0.01908867573633355,1.1931842565559656,2.500013623978138,50.55762099356887,60.98306931162477,0.5065585061880995,0.04087521939893435,-1.7637654648680723,-2.5886397593847335,44.34093878398818,0.9650001525878942,0.7070362998190447,-0.13049964904785227,-1.1129237470234195,0.8519244489277149,-0.6217116980356359,0.3607123999399313,0.8549995422363281,29.04567664977753,-26.61301688742206,0.4912120489877828,1,0.2524995803833008,-0.3150005340576172,-2.351250171661377,-3.405000686645508,2.1549987792968786,0,0.07156304882668718,2.5625014901175405,24.36000061035156,1.0,24.53499984741211,1.0821884879680388,24.184999465942386,0.07156304882668718 4253,2015-01-06,23.770000457763672,24.07999992370605,23.40500068664551,23.7549991607666,439343.0,-0.005231219820269417,1.125981082712821,-0.04286080184849129,57.62712138372035,59.461421629681894,0.632198617221313,0.244987069825914,-1.5587533751293776,-2.4446616050219987,43.688208041703,0.6749992370605398,0.6774394545794564,-0.2977497100830071,-1.1441629247764062,0.548663504610392,-0.7209563174297067,0.12545689726369247,0.9558995437622073,30.801682330539435,-30.481216391634717,0.4232066073466991,1,0.30749988555908203,-0.1900005340576172,-2.1337504386901855,-3.280000686645508,2.4499988555908168,1,0.07972235680562356,1.1931842565559656,23.895000457763672,2.5625014901175405,24.36000061035156,1.0,24.53499984741211,0.07972235680562356 4254,2015-01-07,23.645000457763672,23.95499992370605,23.54999923706055,23.90500068664551,321847.0,-0.005258729389682193,1.2500119209719085,-17.33184996821384,54.41795441522588,57.909824346964626,0.689388245330786,0.3854157823678861,-1.3482248953421205,-2.2994612839397277,42.215613536123136,0.4050006866455007,0.6813942865835365,-0.41999969482422017,-1.2717841076798777,0.43178471803143736,-0.8458919012520489,0.005892511603608597,1.0280635711669923,20.253154369761592,-44.77031262594393,0.42589220642782954,1,0.43249988555908203,-0.06500053405761719,-1.9287505149841309,-3.075000762939453,2.8500003814697266,2,0.07845208316023755,1.125981082712821,23.770000457763672,1.1931842565559656,23.895000457763672,2.5625014901175405,24.36000061035156,0.07845208316023755 4255,2015-01-08,23.34000015258789,23.82500076293945,22.809999465942386,23.81999969482422,524452.0,-0.01289914566593453,3.142848245634553,1.846150460330826,42.98375459298584,55.12882735355758,0.929050138715521,0.6476175761354419,-0.9506113511040155,-1.9792620813394812,40.04338523768381,1.0150012969970632,0.5919678725111126,-0.6767499923706062,-1.5791168124558865,0.22561682771467417,-1.1279334024132481,-0.22556658232796423,1.2823413426513675,29.77530798846576,-34.84042642341009,0.4511834100426407,1,0.4399995803833008,0.23999977111816406,-1.543750286102295,-2.770000457763672,3.420000076293949,3,0.11868039587208545,1.2500119209719085,23.645000457763672,1.125981082712821,23.770000457763672,1.1931842565559656,23.895000457763672,0.11868039587208545 4256,2015-01-09,23.10000038146973,23.489999771118164,22.90999984741211,23.354999542236328,250907.0,-0.010282766475969818,1.209525124341056,0.5312487582353755,41.81035711232082,52.27706429503275,1.0410219465669606,0.850909988506448,-0.6295161863714505,-1.7259433676615323,38.0297482627465,0.5799999237060547,0.4397725554643479,-0.865749740600581,-1.8546898746785239,0.12319039347736194,-1.3602198076395524,-0.3712796735616095,1.413600592011715,17.058869728146846,-45.94417975863804,0.4944700670389719,1,0.6799993515014613,0.48250007629394176,-1.2912502288818395,-2.5300006866455114,3.52499961853027,4,0.1235930517354682,3.142848245634553,23.34000015258789,1.2500119209719085,23.645000457763672,1.125981082712821,23.770000457763672,0.1235930517354682 4257,2015-01-12,23.36000061035156,23.440000534057614,23.0,23.104999542236328,270830.0,0.011255420977845265,1.1204798235132096,-1.000007479823177,37.11181494708291,49.644600454008,0.6590742767491413,0.5925428137702689,-0.8206527426896351,-1.966267238709758,35.76862184319219,0.44000053405761363,0.31169417412917966,-0.5874995231628439,-1.6081105979560881,0.43311155163040027,-1.097805060559466,-0.07719398576622183,1.0513842726775415,43.30716111533266,-15.393160890012837,0.5103055373966212,1,0.33999919891357777,0.27999973297119496,-1.4862504005432093,-2.79000091552734,3.279998779296882,0,0.10637836635593878,1.209525124341056,23.10000038146973,3.142848245634553,23.34000015258789,1.2500119209719085,23.645000457763672,0.10637836635593878 4258,2015-01-13,23.95000076293945,23.97500038146973,23.315000534057614,23.354999542236328,352076.0,0.02525685518717169,1.0465097023355387,2.3333283468218653,41.47399337830841,48.87504513474882,-0.029674374951156324,0.010981598001972515,-1.3317404541433682,-2.536712742783802,33.85062330481749,0.6599998474121165,0.1747087840049062,-0.0024993896484417633,-1.0220785738570406,1.017079794560157,-0.5122889817527394,0.5072902024558559,0.36530099506444813,97.85411168376942,42.54471504039652,0.5097895921042986,1,-0.25000095367431285,-0.17000102996825817,-1.8612508773803675,-3.3125009536743093,3.0299987792968786,1,0.0876826057296276,1.1204798235132096,23.36000061035156,1.209525124341056,23.10000038146973,3.142848245634553,23.34000015258789,0.0876826057296276 4259,2015-01-14,23.60000038146973,23.899999618530273,23.420000076293945,23.854999542236328,372068.0,-0.01461379416786135,1.7826115801170948,-0.4285691388418697,39.31508968192752,47.098932203732865,0.25548409228099445,0.4112055012183369,-0.9260611368271192,-2.1681960495810593,32.75106661715705,0.5300006866455043,0.02425359429669882,-0.37099981307983043,-1.3479151584148852,0.6059155322552243,-0.8594574857473596,0.11745785958769872,0.6249832390104757,67.8111840941984,15.299849228860765,0.48845767266752754,1,0.0999994277954066,0.1799993515014613,-1.31250095367432,-2.8575010299682653,3.3649997711181605,2,0.11101690209894799,1.0465097023355387,23.95000076293945,1.1204798235132096,23.36000061035156,1.209525124341056,23.10000038146973,0.11101690209894799 4260,2015-01-15,23.97500038146973,24.03000068664551,23.15999984741211,23.79999923706055,356429.0,0.01588983025163171,5.105231457004636,-0.6862812563111104,41.55673832390898,45.20604942544995,-0.23166793647082784,0.09170678244869279,-1.2339126295002387,-2.5224708250300942,31.73680274045183,0.870000839233402,-0.07608171613752646,-0.028249835968015446,-0.9574895293128307,0.9009898573767998,-0.49286968264042486,0.43637001070439396,0.16508418973820582,95.08926214614027,46.245039835139195,0.46461984667240774,1,-0.3150005340576172,-0.1950006484985387,-1.3100004196167028,-2.9175004959106445,3.385000228881829,3,0.1051095064720573,1.7826115801170948,23.60000038146973,1.0465097023355387,23.95000076293945,1.1204798235132096,23.36000061035156,0.1051095064720573 4261,2015-01-16,24.13500022888184,24.17499923706055,23.665000915527344,23.895000457763672,226654.0,0.006673611881807151,2.1875115484797245,1.3714182951684653,44.31673575018469,44.5126177317406,-0.47711416416525765,-0.045418943325842065,-1.3090132730190227,-2.6595668072715704,30.511708180926405,0.5099983215332067,-0.0890200089940123,0.1157500267028837,-0.8108578865745102,1.0423579399802776,-0.34755392993581324,0.5790539833415806,-1.3250007629394531,96.59582688080931,50.400825214721046,0.4633039566386967,1,-0.6425008773803711,-0.3550004959106481,-1.1700000762939489,-2.777500152587894,3.4799995422363246,4,0.10876320592940036,5.105231457004636,23.97500038146973,1.7826115801170948,23.60000038146973,1.0465097023355387,23.95000076293945,0.10876320592940036 4262,2015-01-19,24.415000915527344,24.489999771118164,23.98500061035156,24.0,223997.0,0.011601437082666033,-1.2696607060194904,1.7291721304309562,48.26349089018558,43.472214343570066,-0.7549911018268425,-0.28115949193309575,-1.5073313284844012,-2.917118127269319,29.4409417842861,0.5049991607666051,-0.15875437009917448,0.35850067138671804,-0.5688898081924059,1.285891150965842,-0.10519456840284391,0.82219591117628,-1.577701454162593,94.36098797796653,48.69400050502992,0.46369523978956173,1,-0.7650012969970703,-0.6350011825561523,-1.4500007629394531,-3.0575008392333984,3.304998397827145,0,0.09051808321117649,2.1875115484797245,24.13500022888184,5.105231457004636,23.97500038146973,1.7826115801170948,23.60000038146973,0.09051808321117649 4263,2015-01-20,24.60000038146973,24.84000015258789,24.31999969482422,24.45000076293945,292642.0,0.007577286873035938,-1.536576742541601,0.3614440665502515,55.20703703845524,43.55989019059555,-0.9050492168657094,-0.45731464388479637,-1.6092322030588804,-3.076208984558317,27.872119813207373,0.5200004577636719,-0.23022741085716802,0.5230001449584982,-0.4344545191644684,1.4804548090814649,0.044272812897013125,1.0017274770199833,-1.6965929077148445,85.71430193323394,33.16866977312709,0.4787273320614837,1,-0.7750005722045934,-0.7750005722045934,-1.6100001335144078,-3.242500305175785,2.889999389648434,1,0.08292678766441663,-1.2696607060194904,24.415000915527344,2.1875115484797245,24.13500022888184,5.105231457004636,23.97500038146973,0.08292678766441663 4264,2015-01-21,24.59000015258789,24.649999618530273,24.209999084472656,24.649999618530273,214722.0,-0.0004065133628766704,13.666815017325238,-0.3999974568620031,50.754462253339824,44.4233021528571,-0.8346792680099249,-0.46733715686327315,-1.5206614341392175,-3.0415323143754307,25.84772090636525,0.4400005340576172,-0.23267987322212136,0.5104999542236328,-0.45229111998459004,1.4732910284318557,0.029104417119523163,0.9918954913277425,-1.570397118103024,85.11905032220562,32.4872567118992,0.48139553710411137,1,-0.7150001525878906,-0.7650003433227539,-1.576249599456787,-3.2325000762939453,2.850000381469723,2,0.09719395586896362,-1.536576742541601,24.60000038146973,-1.2696607060194904,24.415000915527344,2.1875115484797245,24.13500022888184,0.09719395586896362 4265,2015-01-22,24.795000076293945,24.989999771118164,24.6200008392334,24.649999618530273,263713.0,0.008336719090442202,-2.6097806062636075,-2.4166958069746003,55.91835823784923,45.99085783347137,-0.906959043300887,-0.6742197250256048,-1.662431511409963,-3.217778648416342,23.839161224636367,0.39999961853027344,-0.25011793370164526,0.6947498321533203,-0.31218619368780764,1.7016858579944483,0.19128181923275633,1.1982178450738843,-1.666173214722896,85.28302918893708,30.567999270873415,0.503468012920564,1,-0.8000001907348633,-0.8950004577636719,-1.7262496948242188,-3.4375,2.854999542236328,3,0.08751764749412705,13.666815017325238,24.59000015258789,-1.536576742541601,24.60000038146973,-1.2696607060194904,24.415000915527344,0.08751764749412705 4266,2015-01-23,25.15500068664551,25.399999618530273,24.93000030517578,24.93000030517578,400088.0,0.014519080832581022,-3.177764591192303,1.5517218699850288,67.64705410937287,49.38366218483692,-1.0558348793459693,-1.0452827298687843,-1.94807376272367,-3.5482370919578123,21.890144976306452,0.6049995422363281,-0.23209305410997771,1.0277503967285178,-0.06278999386029227,2.118290787317328,0.4824802014341145,1.573020592022921,-1.8772799923106938,82.6855757164023,23.70224109530041,0.5452701952944048,1,-0.87500095367432,-1.0500011444091832,-1.9925003051757848,-3.797500610351566,2.744998931884762,4,0.08765652409131741,-2.6097806062636075,24.795000076293945,13.666815017325238,24.59000015258789,-1.536576742541601,24.60000038146973,0.08765652409131741 4267,2015-01-26,25.88500022888184,25.90500068664551,24.895000457763672,25.10000038146973,365994.0,0.02902005654183415,1.4484831390536872,3.4888822955960963,75.32933163324287,53.1453664353852,-1.5533478750454073,-1.7628861763101575,-2.5898306015918244,-4.2435907899772225,20.00215376436998,1.0100002288818395,-0.11533622106375319,1.692499923706059,0.35883670899010056,3.0261631384220173,1.025668316348078,2.35933153106404,-2.395051642127477,98.82003310568952,34.77355385706552,0.6668316073579793,1,-1.352499961853031,-1.5275001525878906,-2.5987496376037633,-4.527500152587894,2.1149997711181605,0,0.06683405551242894,-3.177764591192303,25.15500068664551,-2.6097806062636075,24.795000076293945,13.666815017325238,24.59000015258789,0.06683405551242894 4268,2015-01-27,25.23500061035156,25.920000076293945,25.184999465942386,25.875,336221.0,-0.025111053227074187,1.0137015650719732,-0.8152860051607806,66.91489249454375,56.212011192342565,-0.7843890353197551,-1.1169931332936684,-1.861996471981385,-3.5646885252678437,17.960815003927408,0.735000610351559,0.024202065646747428,1.0087502479553194,-0.39632277016907125,2.41382326607971,0.3062137388931241,1.7112867570175148,-1.455245771610258,59.9415749336609,-9.246062467949187,0.7025365090621956,1,-0.6950006484985316,-0.8700008392333949,-1.934999942779541,-3.8775005340576136,3.159999847412113,1,0.09847428741426567,1.4484831390536872,25.88500022888184,-3.177764591192303,25.15500068664551,-2.6097806062636075,24.795000076293945,0.09847428741426567 4269,2015-01-28,25.34000015258789,25.5,24.85000038146973,25.290000915527344,206740.0,0.004160869415365198,2.5135215943418405,-0.07812388241184422,72.22222222222223,59.61928718104403,-0.6890771278927836,-1.192148335628481,-1.8869813934544837,-3.64850370366527,16.425089287982477,0.6499996185302699,0.1783523424050557,1.055999755859375,-0.43429368145082137,2.5462931931695714,0.3108530372042786,1.8011464745144714,-1.2606109805892203,55.38459506964762,-18.01230598976703,0.7451467186550974,1,-0.5474996566772461,-0.9750003814697266,-1.9774999618530273,-3.9825000762939453,3.600000381469723,2,0.084846077568421,1.0137015650719732,25.23500061035156,1.4484831390536872,25.88500022888184,-3.177764591192303,25.15500068664551,0.084846077568421 4270,2015-01-29,25.34499931335449,25.434999465942386,25.065000534057614,25.25,234609.0,0.00019728337555235953,1.690905055521244,1.9000152590218256,76.31886580492352,63.17507940934834,-0.5356325818799625,-1.194600756685599,-1.8147714039035137,-3.6332718807524707,14.806371046067696,0.36999893188477273,0.2863679384970972,1.0204989433288532,-0.5408460931683301,2.5818439798260364,0.23982642508025975,1.8011714615774466,-1.0079246147544794,46.2615956134529,-32.84637254404848,0.7806725182485924,1,-0.39249897003173473,-0.9799995422363246,-1.93749904632568,-3.942499160766598,4.030000686645511,3,0.08265935204027608,2.5135215943418405,25.34000015258789,1.0137015650719732,25.23500061035156,1.4484831390536872,25.88500022888184,0.08265935204027608 4271,2015-01-30,25.61000061035156,25.709999084472656,25.420000076293945,25.43000030517578,336535.0,0.010455762642591182,-1.8999790192450743,1.8947537494729991,76.34660139097959,66.29542502054768,-0.636317456137732,-1.434712055076833,-2.003372775981692,-3.8778127341336734,13.942509677568381,0.3649997711181676,0.45195889251600363,1.2230002403259235,-0.44102579913620943,2.8870262797880564,0.39098722059485524,2.0550132600569917,-1.0513163588743986,71.02807903199313,-12.087608359738255,0.8320130197310668,1,-0.5450010299682582,-1.2450008392333949,-2.167500495910641,-4.172500610351559,3.639999389648441,4,0.07965634359860752,1.690905055521244,25.34499931335449,2.5135215943418405,25.34000015258789,1.0137015650719732,25.23500061035156,0.07965634359860752 4272,2015-02-02,25.604999542236328,25.86000061035156,25.415000915527344,25.709999084472656,217403.0,-0.000195277938150773,1.1975152822387158,-0.5833298012122354,72.45587737486817,68.21196283570465,-0.49703155381726916,-1.3650188296925165,-1.9210994680263873,-3.850735539083626,14.429770652647939,0.4449996948242152,0.5955518386358563,1.1324992179870605,-0.5994252280028789,2.864423663977,0.2665369949920908,1.9984614409820303,-0.8557310752848188,70.56068935520892,-10.24906525433994,0.86596222299497,2,-0.5399999618530273,-1.239999771118164,-2.0625,-4.147500038146973,3.475000381469723,0,0.08963093604076278,-1.8999790192450743,25.61000061035156,1.690905055521244,25.34499931335449,2.5135215943418405,25.34000015258789,0.08963093604076278 4273,2015-02-03,25.665000915527344,25.815000534057614,25.56999969482422,25.63999938964844,461702.0,0.002343346001316693,-1.9696906644471757,-0.23811080835600612,80.41235781273599,71.50728456452646,-0.43591685795636437,-1.3447166672389272,-1.902505292364495,-3.8868902108442853,15.29195781706061,0.24500083923339488,0.7297404625822175,1.0977505683898912,-0.6791136785630556,2.874614815342838,0.20931844491341778,1.9861826918663645,-0.7518300232678925,80.69310389760017,-1.6881422234551735,0.8884321234764742,2,-0.3950004577636719,-1.3000011444091797,-2.085000514984131,-4.182500839233398,3.9149990081787074,1,0.0909798948442655,1.1975152822387158,25.604999542236328,-1.8999790192450743,25.61000061035156,1.690905055521244,25.34499931335449,0.0909798948442655 4274,2015-02-04,25.5,25.770000457763672,25.34000015258789,25.7450008392334,360080.0,-0.006429024338258205,1.9152555523227621,-9.799435459262913,73.94031472118292,73.50972417378576,-0.14333033169716103,-1.08947633324226,-1.6740351586582598,-3.6979616243829767,15.987575531098477,0.43000030517578125,0.8317820352543244,0.8399996757507324,-0.9278028265461487,2.6078021780476135,-0.043901575397708115,1.723900926899173,-0.4458730219757179,54.716908703987166,-24.980476895237025,0.8839012511484405,2,-0.11499977111816406,-1.135000228881836,-1.880000114440918,-3.9925003051757812,3.9699993133544886,2,0.11352942971622237,-1.9696906644471757,25.665000915527344,1.1975152822387158,25.604999542236328,-1.8999790192450743,25.61000061035156,0.11352942971622237 4275,2015-02-05,26.11000061035156,26.11000061035156,25.25,25.29999923706055,296908.0,0.023921592562806238,1.123454697014661,-3.3061167293364493,77.16641244125121,74.56743065510557,-0.6114859881036949,-1.5613672960560159,-2.21910085061144,-4.277450252269173,17.031423784480253,0.860000610351559,0.9097389691609798,1.311500263214107,-0.4548997191206965,3.0779002455489106,0.4283002720467053,2.194700254381509,-0.9346513985695246,100.0,21.51317397747104,0.8831999911674012,2,-0.6300001144409144,-1.6500005722045863,-2.4075007438659632,-4.60250091552734,3.4149990081787145,3,0.10838758550561178,1.9152555523227621,25.5,-1.9696906644471757,25.665000915527344,1.1975152822387158,25.604999542236328,0.10838758550561178 4276,2015-02-06,25.95499992370605,26.170000076293945,25.78499984741211,26.11000061035156,184599.0,-0.0059364489859129455,1.8000055486581927,-0.19135854796856108,71.93728253669457,74.19053631104465,-0.36997869958441143,-1.2453607191046139,-1.9968872944701772,-4.088856704020291,18.160334776902644,0.38500022888183594,1.017320732715497,1.0137495994567836,-0.6320322676194472,2.6595314665330143,0.19085866591866818,1.836640532994899,-0.7049999237060511,76.63042013496525,0.1453076872879251,0.822890933538116,2,-0.4449996948242152,-1.465000152587887,-2.1362500190734828,-4.029999732971188,3.774999618530277,4,0.1317665223019433,1.123454697014661,26.11000061035156,1.9152555523227621,25.5,-1.9696906644471757,25.665000915527344,0.1317665223019433 4277,2015-02-09,25.84499931335449,25.92499923706055,25.59000015258789,25.899999618530273,162953.0,-0.004238127939699687,5.380962761125884,0.3548391066264919,68.12222782425974,74.3246846810131,-0.29753825571730985,-0.9904242974239175,-1.8194050850076735,-3.947557732472756,19.168675911184586,0.3649997711181605,1.0932796489769956,0.7794990539550746,-0.7334966451654132,2.2924947530755624,0.023001204394830665,1.5359969035153185,-0.5949993133544886,64.67383304481193,-10.204162579980775,0.756497849560243,2,-0.3349990844726527,-1.3549995422363246,-1.9224991798400843,-3.807498931884762,3.625,0,0.1317469830570317,1.8000055486581927,25.95499992370605,1.123454697014661,26.11000061035156,1.9152555523227621,25.5,0.1317469830570317 4278,2015-02-10,26.04999923706055,26.11000061035156,25.815000534057614,25.82999992370605,321190.0,0.007931898980555907,-1.360018615864617,-3.9999653211262407,70.11015317617782,74.09001034256372,-0.41881591712650135,-1.085695129910615,-1.960887061873457,-4.119509985797485,20.635845394244587,0.2950000762939453,1.1027483624771826,0.8794990539550831,-0.5986142785165214,2.3576123864266876,0.14044238771928264,1.6185557201908836,-0.634399223327641,86.95643159978891,12.821400136411853,0.7390566662358015,2,-0.4324989318847692,-1.5599994659423864,-2.1862492561340368,-4.012498855590824,3.4050006866455007,1,0.11631480903595603,5.380962761125884,25.84499931335449,1.8000055486581927,25.95499992370605,1.123454697014661,26.11000061035156,0.11631480903595603 4279,2015-02-11,26.21999931335449,26.239999771118164,25.95000076293945,26.04999923706055,552913.0,0.006525914828131141,1.7618822717323523,0.7727300312978975,69.81915495289194,73.36782024789355,-0.5038455382924703,-1.1060554136826362,-2.056830628575934,-4.256495536105955,22.247896071160323,0.2899990081787145,1.0088552219247333,0.9184991836547809,-0.43249650682458096,2.2694948741341427,0.2430013384150982,1.5939970288944636,-0.6686072883605938,97.97975127397396,24.21161406196829,0.6754978452396811,2,-0.4749994277954066,-1.6949996948242152,-2.3912491798400843,-3.9974994659423793,3.1350002288818395,2,0.1281464797232177,-1.360018615864617,26.04999923706055,5.380962761125884,25.84499931335449,1.8000055486581927,25.95499992370605,0.1281464797232177 4280,2015-02-12,26.4950008392334,26.625,26.045000076293945,26.045000076293945,510050.0,0.01048823543404298,-1.5777730682829654,2.647062123439171,69.0882888992497,72.56134108214579,-0.6689070128835297,-1.2464932207950277,-2.2524085066142696,-4.493274981283832,24.42008305464579,0.5799999237060547,1.0030328664237977,1.0675006866455092,-0.2316465385750881,2.3666479118661066,0.4179270740352088,1.7170742992558097,-0.8058872650146505,87.43969276018267,14.18819733734594,0.6495736126102991,2,-0.5575008392333984,-1.777501106262207,-2.666250705718994,-4.272500991821289,2.344999313354492,3,0.11228527570815383,1.7618822717323523,26.21999931335449,-1.360018615864617,26.04999923706055,5.380962761125884,25.84499931335449,0.11228527570815383 4281,2015-02-13,26.76000022888184,26.959999084472656,26.54999923706055,26.54999923706055,389420.0,0.01000186379522705,-2.904742009609325,0.4666680795151104,64.36778873257077,71.66266456633495,-0.8421891144374953,-1.3752612639997253,-2.4361687451253253,-4.711496942712575,26.812791378988198,0.4649982452392578,0.9747970596394566,1.2012500762939489,-0.07834203275655227,2.48084218534445,0.5614540217687001,1.8410461308191977,-0.8837093695068425,85.40153200589216,14.748775711979562,0.6397960545252506,2,-0.6550006866455114,-1.8250007629394567,-3.0800004005432164,-4.53750038146973,2.5049991607666016,4,0.1033258357996647,-1.5777730682829654,26.4950008392334,1.7618822717323523,26.21999931335449,-1.360018615864617,26.04999923706055,0.1033258357996647 4282,2015-02-16,26.625,26.65999984741211,26.209999084472656,26.29999923706055,235970.0,-0.005044851559311114,1.2784822351202836,1.547615371340843,77.4702740845504,71.33576637431435,-0.6116025942193559,-1.123823284131646,-2.22917213088348,-4.528911716128206,28.38730958568478,0.5500011444091832,0.93171346614972,0.9557498931884751,-0.2891946169675883,2.2006944033445386,0.3332776381104452,1.578222148266505,-0.5799999237060547,70.74240099682007,-1.212981624737779,0.6224722550780317,2,-0.5200004577636719,-1.6450004577636719,-2.9437499046325684,-4.402500152587891,2.5949993133544886,0,0.11661970111685749,-2.904742009609325,26.76000022888184,-1.5777730682829654,26.4950008392334,1.7618822717323523,26.21999931335449,0.11661970111685749 4283,2015-02-17,26.63999938964844,26.71999931335449,26.28499984741211,26.38500022888184,249494.0,0.0005633573576879769,1.0963879786193147,0.7846109604798377,76.63926032584314,71.63564921927659,-0.5294291184547042,-1.0310156182238117,-2.170677594001564,-4.494398571582057,29.449585226437456,0.43499946594237926,0.8714967185445985,0.8687493324279814,-0.34111728534553976,2.0786159502015025,0.2638160235412208,1.473682641314742,-0.4300003051757848,68.31680924593554,-5.497773395776619,0.6049333088867598,2,-0.5349998474121129,-1.5799999237060582,-2.9699993133544957,-4.317499160766605,2.5500011444091726,1,0.10623123080121788,1.2784822351202836,26.625,-2.904742009609325,26.76000022888184,-1.5777730682829654,26.4950008392334,0.10623123080121788 4284,2015-02-18,26.979999542236328,26.979999542236328,26.584999084472656,26.63999938964844,222018.0,0.012762768782945244,1.3235310617195302,1.333338319882104,79.4593866395217,71.89042413019553,-0.712321812856004,-1.246701449035161,-2.45670214106606,-4.781448424252506,30.946425499437407,0.3950004577636719,0.8598925558180355,1.0892495155334458,-0.10133291442687664,2.2798319454937683,0.4939583005532846,1.684540730513607,-0.7700004577636719,100.0,21.762430031357354,0.5952912149801621,2,-0.6949996948242188,-1.9099998474121094,-3.239999771118164,-4.449999809265137,1.909999847412113,2,0.09173463393115289,1.0963879786193147,26.63999938964844,1.2784822351202836,26.625,-2.904742009609325,26.76000022888184,0.09173463393115289 4285,2015-02-19,26.96500015258789,27.25,26.625,26.920000076293945,335512.0,-0.0005559447703087361,1.0325210816376533,0.1323531061719544,76.83161735268126,72.43423910974961,-0.629483240301262,-1.1181222870134988,-2.4062925075598542,-4.710733149628986,32.06339980038383,0.625,0.8224071867107092,0.9657501220703111,-0.19962412047159006,2.131124364612212,0.3830630007993605,1.5484372433412616,-0.6800003051757812,72.59619264204233,-6.282618163969744,0.58268712127095,2,-0.5450000762939453,-1.760000228881836,-3.2250003814697266,-4.435000419616699,1.789999008178711,3,0.08863339054789754,1.3235310617195302,26.979999542236328,1.0963879786193147,26.63999938964844,1.2784822351202836,26.625,0.08863339054789754 4286,2015-02-20,27.36000061035156,27.36000061035156,26.8799991607666,26.8799991607666,227165.0,0.014648635472963578,1.0000000000000149,10.666680795151025,80.10288542447753,73.76542328755158,-0.8987371846680432,-1.4118457847968173,-2.7545987009290833,-5.048432546036516,32.677887087732685,0.4800014495849574,0.8466146612336267,1.2505005836486767,0.006843387919857946,2.4941577793774954,0.6286719857842655,1.8723291815130878,-0.8820007324218722,100.0,19.239972970202786,0.6218285978644101,2,-0.7725000381469727,-1.8474998474121058,-3.6400008201599086,-4.7100009918212855,2.0749988555908274,4,0.05409354931360566,1.0325210816376533,26.96500015258789,1.3235310617195302,26.979999542236328,1.0963879786193147,26.63999938964844,0.05409354931360566 4287,2015-02-23,27.614999771118164,27.7450008392334,27.364999771118164,27.5,334472.0,0.009320144556945964,1.0266620551449832,0.2395821329656418,81.35043853650662,75.01434388314367,-0.9792349616180331,-1.6133074647602328,-2.946243756603181,-5.236242206855426,32.832102169081296,0.3850002288818395,0.8096433430801113,1.4189997673034682,0.011259532763752134,2.8267400018431843,0.7151296500336102,2.1228698845733263,-0.9899997711181641,91.09582330125244,9.90071955682916,0.7038701172698578,2,-0.7674989700317383,-1.7499990463256836,-3.978750228881836,-4.965000152587891,1.6550006866455078,0,0.05975012247713174,1.0000000000000149,27.36000061035156,1.0325210816376533,26.96500015258789,1.3235310617195302,26.979999542236328,0.05975012247713174 4288,2015-02-24,27.71999931335449,27.84499931335449,27.399999618530273,27.670000076293945,283286.0,0.003802264823704382,1.9666721767989988,0.4347768397657794,86.39341771106983,76.85592863405233,-0.919084453051191,-1.6048743704135404,-2.9893926056249676,-5.268608098532017,33.01205446945165,0.4449996948242152,0.819058396414718,1.3997493743896463,-0.08728390179407342,2.886782650573366,0.6562327362977847,2.143266012481508,-0.8709991455078097,90.07936688147039,5.306306484770701,0.74351663809186,2,-0.7749996185302699,-1.6925001144409144,-4.004999637603756,-5.069999694824215,1.6800003051757848,1,0.05411255545296334,1.0266620551449832,27.614999771118164,1.0000000000000149,27.36000061035156,1.0325210816376533,26.96500015258789,0.05411255545296334 4289,2015-02-25,27.489999771118164,27.88500022888184,27.38999938964844,27.88500022888184,293191.0,-0.008297241988946213,1.5063304586322668,-7.900129701686755,75.84268017479032,77.60641655355683,-0.5475734125217144,-1.2706926274523944,-2.6789522195044313,-4.96817167165085,34.03830918016075,0.49500083923339844,0.8576412179508885,1.062249851226806,-0.43721131089746734,2.561711013351079,0.31251927016467107,1.8119804322889408,-0.44179977416992244,68.65076301500277,-13.609761884222806,0.7497305810621357,2,-0.44250011444091797,-1.442500114440918,-3.6649999618530273,-4.744999885559082,2.0799999237060547,2,0.06184069760253408,1.9666721767989988,27.71999931335449,1.0266620551449832,27.614999771118164,1.0000000000000149,27.36000061035156,0.06184069760253408 4290,2015-02-26,27.440000534057614,28.19499969482422,26.834999084472656,27.75,442723.0,-0.0018188154775133913,1.2666698455840864,0.7848078650274773,78.94739581706688,79.22637289627862,-0.3904935856712086,-1.1127447233003451,-2.5506584225261015,-4.849945798062695,34.58785881406614,1.3600006103515625,0.8747285989240297,0.9075005531311007,-0.5659610970120426,2.380962203274244,0.17076972805952906,1.6442313782026723,0.44499969482422586,44.48538074027507,-36.89744328347866,0.7367308250715715,2,-0.23750114440917613,-1.032500267028805,-3.5900006294250453,-4.647500038146969,2.680000305175785,3,0.052842522863333574,1.5063304586322668,27.489999771118164,1.9666721767989988,27.71999931335449,1.0266620551449832,27.614999771118164,0.052842522863333574 4291,2015-02-27,27.649999618530273,27.649999618530273,27.270000457763672,27.54999923706055,329030.0,0.007653027710841975,6.599954223807435,-0.32258243144298887,83.86495813848289,79.93689334671558,-0.5151425013043145,-1.2248760788366013,-2.693943886563126,-4.980783013731397,34.78730481378203,0.37999916076660156,0.8938009857612244,1.0154996871948256,-0.47145370939672304,2.5024530837863743,0.2720229888990531,1.7589763854905982,0.5450000762939453,59.92648296289648,-22.59626712609741,0.7434766982957743,2,-0.4099998474121094,-1.1274995803833008,-3.7024998664855957,-4.675000190734863,2.0,4,0.039963817630427334,1.2666698455840864,27.440000534057614,1.5063304586322668,27.489999771118164,1.9666721767989988,27.71999931335449,0.039963817630427334 4292,2015-03-02,27.899999618530273,27.98500061035156,27.65999984741211,27.71999931335449,354425.0,0.009041591444813424,-1.1666772630748845,1.7999961853173858,84.13288392117494,80.76951819064132,-0.6316934143479251,-1.3640608619128471,-2.8682752406348406,-5.145212277873981,34.95272454934595,0.3350009918212855,0.9106274538593624,1.150749683380127,-0.35577378452396147,2.6572731512842154,0.39748794942808274,1.9040114173321712,0.2950000762939453,78.30882765429882,-3.502186098509142,0.7532617339520445,3,-0.5100002288818359,-1.3774995803833008,-3.7074999809265137,-4.590000152587891,1.9750003814697266,0,0.05501791643009968,6.599954223807435,27.649999618530273,1.2666698455840864,27.440000534057614,1.5063304586322668,27.489999771118164,0.05501791643009968 4293,2015-03-03,28.0,28.065000534057614,27.80500030517578,28.0,530018.0,0.0035842431124375462,2.9999706564161386,0.0,83.71216636719812,81.24204927149427,-0.5794224751844865,-1.349341063015629,-2.9066485731751897,-5.155078106007185,35.16188075296946,0.2600002288818324,0.9452279140160087,1.1340001106262214,-0.3806185010059231,2.648618722258366,0.37669080481014916,1.8913094164422937,0.16779968261718636,85.66179358009177,5.652458027590271,0.7573093058160729,3,-0.5900001525878906,-1.4774999618530273,-3.554999828338623,-4.367499351501465,2.375,1,0.04535715920584549,-1.1666772630748845,27.899999618530273,6.599954223807435,27.649999618530273,1.2666698455840864,27.440000534057614,0.04535715920584549 4294,2015-03-04,28.395000457763672,28.395000457763672,28.0,28.01000022888184,407460.0,0.014107159205845488,1.0519492100608865,100.0,84.42032766357082,82.08523930603755,-0.8410413791681073,-1.598279540013312,-3.245444710613782,-5.452181403305076,36.13017304369966,0.3950004577636719,0.97496965522636,1.3842505455017076,-0.13403560509404144,2.9025366960974566,0.6251074702038331,2.143393620799582,-1.5600013732910156,100.0,20.065935039367815,0.7591430752978754,3,-0.7800006866455078,-1.7725000381469727,-3.942500591278076,-4.755000114440918,1.3999996185302734,2,0.035393525077116905,2.9999706564161386,28.0,-1.1666772630748845,27.899999618530273,6.599954223807435,27.649999618530273,0.035393525077116905 4295,2015-03-05,28.940000534057614,29.06999969482422,28.395000457763672,28.420000076293945,403260.0,0.019193522363368354,-1.3684196436936997,1.3506497366869654,85.8553023715141,82.72439674459717,-1.2029262965478829,-2.0241727630539508,-3.7215905828028752,-5.894083425774227,36.89862996711222,0.6749992370605469,1.0322699968407,1.7877506256103466,0.10440310574158218,3.471098145479111,0.9460768656759626,2.6294243855447306,-2.0738014221191357,92.77782134069692,12.976222670789966,0.8416737599343825,3,-0.9875011444091761,-1.8725004196166957,-4.361250400543209,-5.270000457763668,0.654998779296875,3,0.021769148208038214,1.0519492100608865,28.395000457763672,2.9999706564161386,28.0,-1.1666772630748845,27.899999618530273,0.021769148208038214 4296,2015-03-06,29.375,29.899999618530273,29.0,29.0,769380.0,0.015031080093812044,-3.7999979654947915,0.7211532113120396,91.16770980857964,83.81520466371639,-1.4774043633737364,-2.308157762556789,-4.088837419443529,-6.228556021326195,37.84798590749952,0.9599990844726598,1.0645757321457907,2.0517500877380357,0.1946289391505509,3.9088712363255205,1.1231895134442915,2.98031066203178,-2.4206488647460915,76.56251463507053,-4.203871307222855,0.928560574293743,3,-1.0075006484985352,-1.8000001907348633,-4.716249942779541,-5.704999923706055,0.10000038146973012,4,0.025361730697307072,-1.3684196436936997,28.940000534057614,1.0519492100608865,28.395000457763672,2.9999706564161386,28.0,0.025361730697307072 4297,2015-03-09,29.25,29.334999084472656,28.93000030517578,29.295000076293945,403005.0,-0.004255319148936176,5.480079346913863,-0.12000020345052083,87.82612926196046,83.97439483603758,-1.2249010282526314,-2.018472305196532,-3.8950120662978875,-5.996109069856683,39.30764542822206,0.44499969482421875,1.1231152387078538,1.7565000534057624,-0.15356798870809385,3.6665680955196187,0.8014660323488343,2.7115340744626906,-2.1189099557495084,68.9737550562964,-12.815224335714547,0.9550340210569279,3,-0.8825006484985352,-1.6750001907348633,-4.535000324249268,-5.579999923706055,-0.15999984741210938,0,0.013675200633513684,-3.7999979654947915,29.375,-1.3684196436936997,28.940000534057614,1.0519492100608865,28.395000457763672,0.013675200633513684 4298,2015-03-10,29.07999992370605,29.40500068664551,28.7549991607666,29.209999084472656,246192.0,-0.005811968420305957,1.499994498057794,2.8888653414149053,82.01223146628139,84.65990053509213,-0.940612635325909,-1.6968305616090724,-3.6560982497307,-5.723988594572777,40.417648021264974,0.6500015258789098,1.132669298440657,1.4349999427795375,-0.4736480944196231,3.343647979978698,0.48067592417995897,2.389323961379116,-1.782775304998772,56.8421126600791,-21.707923937824056,0.9543240185995797,3,-0.7125005722045863,-1.5050001144409144,-4.365000247955319,-5.2499999999999964,-0.6900005340576101,1,0.02733837958664731,5.480079346913863,29.25,-3.7999979654947915,29.375,-1.3684196436936997,28.940000534057614,0.02733837958664731 4299,2015-03-11,29.57999992370605,29.67499923706055,28.899999618530273,29.0049991607666,239999.0,0.017193947775508756,1.0261444100927402,-4.423111345863079,84.72777582736677,85.302164980681,-1.2437637541832274,-2.0366196790948017,-4.067864393322093,-6.128063116608214,41.47522920840901,0.774999618530277,1.1301340725145081,1.7669999122619586,-0.20400410588892015,3.7380039304128374,0.7814979031865192,2.752501921337398,-2.1266088050093934,78.73754994911599,-0.5422431896629689,0.9855020090754397,3,-0.9949998855590785,-2.0050001144409144,-4.762499809265133,-5.724999427795407,-0.6599998474121058,2,0.026876270397039992,1.499994498057794,29.07999992370605,5.480079346913863,29.25,-3.7999979654947915,29.375,0.026876270397039992 4300,2015-03-12,29.46999931335449,29.895000457763672,29.354999542236328,29.71999931335449,218806.0,-0.0037187495143773397,-1.2500059604701952,-0.4347820318045843,80.31609392273363,84.90784673448664,-0.911365271521472,-1.7837665605721433,-3.88037223696654,-5.9198867812848555,42.13348575798114,0.5400009155273438,1.1065772942551888,1.5082493782043436,-0.49275374183715215,3.5092524982458393,0.5077478181835957,2.5087509382250914,-1.8698116846678126,62.44540320834204,-13.62628126677626,1.0005015600207483,3,-0.6899995803832972,-1.894999504089352,-4.594999313354489,-5.584999084472653,-0.3299999237060476,3,0.011028190380451885,1.0261444100927402,29.57999992370605,1.499994498057794,29.07999992370605,5.480079346913863,29.25,0.011028190380451885 4301,2015-03-13,29.524999618530273,29.82500076293945,29.104999542236328,29.684999465942386,271966.0,0.001866315115618633,2.2727146622278074,0.6399993896484517,79.11586216842353,84.35039987306982,-0.7514496240490445,-1.7085997821824996,-3.850002568379132,-5.884256580005925,42.21181780424912,0.7200012207031214,1.16192705093124,1.424999713897705,-0.6082165712452152,3.4582159990406254,0.40839157132624493,2.4416078564691652,-1.786823270452981,67.54382295809359,-6.3536375694338005,1.0166081425714593,3,-0.6724996566772461,-1.7799997329711914,-4.554999351501465,-5.4574995040893555,-0.7199993133544922,4,0.0023708618367019874,-1.2500059604701952,29.46999931335449,1.0261444100927402,29.57999992370605,1.499994498057794,29.07999992370605,0.0023708618367019874 4302,2015-03-16,29.729999542236328,29.795000076293945,29.42499923706055,29.5,259307.0,0.006943265922259023,1.055556732929239,-1.4374985098824276,79.73373857918288,83.90835234106814,-0.7482518620328271,-1.759251580944742,-3.950499619143109,-5.998429905146875,43.19870803290014,0.3700008392333949,1.2317945649583883,1.4747496604919448,-0.5584263971948857,3.5079257181787753,0.4581616316485295,2.49133768933536,-1.8621137979318583,85.52625194708284,13.110764941761317,1.016588028843415,3,-0.7799997329711914,-1.984999656677246,-4.729999542236328,-5.444999694824219,-1.5299987792968786,0,-0.008577166656337454,2.2727146622278074,29.524999618530273,-1.2500059604701952,29.46999931335449,1.0261444100927402,29.57999992370605,-0.008577166656337454 4303,2015-03-17,29.46999931335449,29.8799991607666,29.31999969482422,29.645000457763672,271664.0,-0.008745382875383734,-1.3578905945702848,-0.7608760552634789,79.03225265155012,83.3096773397325,-0.2881004798202973,-1.345340411145596,-3.5828333796988012,-5.649310572317287,44.06519291913125,0.5599994659423828,1.2721806153324202,1.0732494354248026,-0.8788997304859656,3.0253986013355707,0.09717485246941848,2.0493240183801866,-1.480186736596469,57.28635317165895,-14.960705349055395,0.9760745829553847,3,-0.322499275207516,-1.6124992370605433,-4.469999313354489,-5.179999351501461,-1.2999992370605433,1,-0.01289444077436408,1.055556732929239,29.729999542236328,2.2727146622278074,29.524999618530273,-1.2500059604701952,29.46999931335449,-0.01289444077436408 4304,2015-03-18,29.45499992370605,29.59000015258789,29.21999931335449,29.35000038146973,317446.0,-0.0005089714963665282,-1.0273925357691345,-0.599993460561685,79.85184280960635,82.6426262772983,-0.11949375597483325,-1.196772231294748,-3.454092693664574,-5.541739980992652,44.55480757895442,0.370000839233402,1.3011313997034222,0.934500026702878,-0.9521924587482111,2.821192512153967,-0.008846216022664777,1.8778462694284208,-1.3505761244416945,44.30379441219884,-30.155558942384516,0.9433462427255442,3,-0.12750053405761363,-1.5299997329711879,-4.4012498855590785,-5.164999961853024,-0.7999992370605398,2,-0.03615686765629467,-1.3578905945702848,29.46999931335449,1.055556732929239,29.729999542236328,2.2727146622278074,29.524999618530273,-0.03615686765629467 4305,2015-03-19,29.354999542236328,29.82999992370605,29.309999465942386,29.5,287415.0,-0.0033950222960020815,-3.4255243166028913,-1.3809627611263424,76.11024879644299,80.96957505372757,0.05091969872861313,-0.9576370457851162,-3.229335354068141,-5.3444191038011155,44.8396878709294,0.5200004577636648,1.334254879026524,0.7149996757507324,-1.0560746867711437,2.4860740382726085,-0.1705375055102074,1.6005368570116723,-1.1428411938160181,32.25808039416917,-42.22035356618876,0.8855371812609386,3,-0.029999732971191406,-1.3824996948242188,-4.21999979019165,-5.029999732971191,-1.2349987030029297,3,-0.01481858193581298,-1.0273925357691345,29.45499992370605,-1.3578905945702848,29.46999931335449,1.055556732929239,29.729999542236328,-0.01481858193581298 4306,2015-03-20,28.84000015258789,29.59000015258789,28.84000015258789,29.36000061035156,1583539.0,-0.01754383913062063,-1.8846128452481385,3.586198731945991,63.314452566734204,78.24605542092465,0.5386984396900907,-0.3436962336782088,-2.5852540322913597,-4.739375055724068,44.608102715830086,0.75,1.3251869316868863,0.1260003089904771,-1.5404758329267665,1.7924764509077207,-0.7072377619681447,0.9592383799490989,-0.5265713279609834,0.0,-70.93730262000841,0.8332380709586225,3,0.4849996566772461,-0.7850008010864258,-3.512500286102295,-4.322500228881836,-1.3549995422363317,4,0.01040219263083575,-3.4255243166028913,29.354999542236328,-1.0273925357691345,29.45499992370605,-1.3578905945702848,29.46999931335449,0.01040219263083575 4307,2015-03-23,29.26499938964844,29.315000534057614,28.86000061035156,28.86000061035156,553901.0,0.014736450582938598,-1.2469199758872336,-0.7788431207130733,66.40725732634715,76.51216940537641,0.129688778793696,-0.673262067215024,-2.88195328600737,-5.079326910812139,43.95142652501766,0.475000381469723,1.2707891912570872,0.46849956512451385,-1.1309149579125268,2.0679140881615545,-0.3312076963940065,1.2682068266430342,-0.8563763173873333,40.8653502280571,-27.04410196131196,0.7997072615185201,3,0.1025009155273402,-1.2100000381469762,-3.7449998855590856,-4.579999923706058,-1.5900001525878906,0,-0.01571840403438962,-1.8846128452481385,28.84000015258789,-3.4255243166028913,29.354999542236328,-1.0273925357691345,29.45499992370605,-0.01571840403438962 4308,2015-03-24,29.21999931335449,29.67499923706055,29.10000038146973,29.190000534057614,472128.0,-0.0015376756272843517,-4.476203451408182,0.07407128324918866,61.76888806173596,73.96118187586188,0.21974470076397168,-0.5376916008519679,-2.7255512418304413,-4.947799509922344,43.31336459442564,0.5749988555908203,1.1449721233055499,0.34849948883056214,-1.1773549461716222,1.8743539238327465,-0.41442772867052824,1.1114267063316525,-0.7218936483172307,38.38376248687471,-24.414458395255544,0.7629272175010914,3,0.14750099182129262,-1.1274995803832972,-3.6774997711181605,-4.532499313354489,-1.3899993896484375,1,-0.03490754874689084,-1.2469199758872336,29.26499938964844,-1.8846128452481385,28.84000015258789,-3.4255243166028913,29.354999542236328,-0.03490754874689084 4309,2015-03-25,29.190000534057614,29.59499931335449,29.10000038146973,29.15999984741211,387915.0,-0.0010266522930123534,-5.600002543138196,1.0000635808747544,54.18060499355708,71.05723866150892,0.21076888245033132,-0.39400366725557134,-2.570918931153532,-4.840868223213899,42.59980239667412,0.4949989318847585,1.031691502594608,0.2335006713867145,-1.1511901373149591,1.618191480088388,-0.45884473296412054,0.9258460757375495,-0.607781231810776,35.353582059358786,-22.675363876468438,0.6923454043508366,3,0.16999912261963246,-0.9475011825561488,-3.607501029968258,-4.445000648498532,-1.975000381469723,2,-0.03494348883528031,-4.476203451408182,29.21999931335449,-1.2469199758872336,29.26499938964844,-1.8846128452481385,28.84000015258789,-0.03494348883528031 4310,2015-03-26,28.88999938964844,28.92499923706055,28.270000457763672,28.899999618530273,437913.0,-0.010277531309365484,20.833486982227242,-0.3333333333332544,41.50611754614058,66.87837814792192,0.4691847224081762,0.021289069449750286,-2.159289841858186,-4.461944084961491,42.732844675782744,0.9200000762939418,0.9523044203624167,-0.1390004158019984,-1.3272789835988732,1.0492781519948764,-0.7331396997004376,0.4551388680964408,1.0100002288818324,44.12807619626852,-11.079110935444731,0.5941392838984381,3,0.18500041961669567,-0.6274995803833043,-3.212499618530277,-3.9949998855590856,-1.7449989318847692,3,-0.008134257804350509,-5.600002543138196,29.190000534057614,-4.476203451408182,29.21999931335449,-1.2469199758872336,29.26499938964844,-0.008134257804350509 4311,2015-03-27,28.7549991607666,29.10000038146973,28.68000030517578,29.05500030517578,224509.0,-0.004672905217513179,1.153839382216702,29.99942780851724,41.36124120805418,62.614767328907625,0.5402913782268506,0.2564668654483313,-1.9170869185940873,-4.240819441508073,42.96089376260901,0.42000007629394887,0.7946125103674184,-0.329250621795655,-1.3365306406792108,0.6780293970879008,-0.8328906312374329,0.17438938764612288,1.1124004745483411,34.51951063228993,-18.16364620574891,0.503640009441778,3,0.32000064849853516,-0.3874998092651367,-2.9424991607666016,-3.72499942779541,-1.1700000762939453,4,-0.022083058253035803,20.833486982227242,28.88999938964844,-5.600002543138196,29.190000534057614,-4.476203451408182,29.21999931335449,-0.022083058253035803 4312,2015-03-30,29.434999465942386,29.489999771118164,28.96999931335449,28.96999931335449,305258.0,0.023648072509895313,-1.2365603747425917,-1.5499945958661792,55.259252477575316,59.973322865132644,-0.20780862405651845,-0.31899375322116796,-2.4887992191460135,-4.833938420968078,42.94750961691427,0.7350006103515625,0.6856170641660704,0.27399969100952504,-0.5747985412798471,1.1227979232988972,-0.1503994251351628,0.6983988071542129,0.40045218582153197,82.91815091552817,29.490365781345112,0.4243991161446869,3,-0.3849992752075231,-1.0675001144409215,-3.384998798370365,-4.349999427795414,-1.3249988555908274,0,-0.06624762666794215,1.153839382216702,28.7549991607666,20.833486982227242,28.88999938964844,-5.600002543138196,29.190000534057614,-0.06624762666794215 4313,2015-03-31,29.270000457763672,29.75,29.1200008392334,29.40500068664551,302859.0,-0.005605538004837651,-1.896551421743801,-0.2903229775958423,44.90132290983705,56.089931765158276,-0.08287847734307618,-0.05688776782309901,-2.2211608433464356,-4.58333306021467,42.94686483005658,0.6299991607666016,0.5753360688095093,0.04550065994262553,-0.6042755281213203,0.6952768480065714,-0.2793874340893474,0.3703887539745985,0.5341421701202407,67.5675884662077,16.6249663891938,0.32488809403197233,3,-0.2200002670288086,-0.902501106262207,-2.9137496948242188,-3.9925003051757812,-1.0750007629394531,1,-0.0544926954478423,-1.2365603747425917,29.434999465942386,1.153839382216702,28.7549991607666,20.833486982227242,28.88999938964844,-0.0544926954478423 4314,2015-04-01,29.399999618530273,29.649999618530273,28.915000915527344,29.10000038146973,293035.0,0.004441378842962029,-1.1940319752214807,-2.2222128032325124,48.85621322429448,53.0617055904751,-0.2475303551952699,-0.11355655945355636,-2.2445714468807374,-4.6291345733591776,42.40601398596781,0.7349987030029297,0.4394366453247791,0.12524986267089844,-0.3974401562619434,0.6479398816037403,-0.13609514679552248,0.38659487213731936,0.3734601659512329,76.3513182618378,25.754008048115665,0.2613450094664207,4,-0.3899993896484375,-1.0325002670288086,-2.913750171661377,-4.072500228881836,-1.3850002288818324,2,-0.05340135085698028,-1.896551421743801,29.270000457763672,-1.2365603747425917,29.434999465942386,1.153839382216702,28.7549991607666,-0.05340135085698028 4315,2015-04-02,29.56999969482422,29.59000015258789,29.22500038146973,29.399999618530273,175837.0,0.005782315595228793,2.476171878547845,0.566668362091992,50.70866321481329,51.66106232915056,-0.428932217791143,-0.24658102989007347,-2.31041869641831,-4.722673964056863,41.16317832066986,0.3649997711181605,0.32197828363883474,0.26374998092651225,-0.24985310221732604,0.7773530640703505,0.006948439354591329,0.5205515224984332,0.18000030517578125,83.17753677440516,33.289440172278816,0.2568015415719199,4,-0.5599994659423828,-1.202500343322754,-3.0225000381469727,-4.222499847412106,-1.2299995422363281,3,-0.07964151391751739,-1.1940319752214807,29.399999618530273,-1.896551421743801,29.270000457763672,-1.2365603747425917,29.434999465942386,-0.07964151391751739 4316,2015-04-07,30.1200008392334,30.364999771118164,29.670000076293945,29.70000076293945,596780.0,0.018599971257539316,-1.8958233164718925,2.470587575312209,55.53979343189054,50.45356634087761,-0.8697326381041393,-0.7777842456192019,-2.75933421832751,-5.189445710220262,39.546752652525896,0.7950000762939453,0.21195043776067735,0.776501083374022,0.14693037200023085,1.4060717947478132,0.46171572768712466,1.0912864390609194,-1.8500003814697266,83.10350860346453,36.16508427260041,0.314785355686896,4,-0.8025007247924805,-1.3025007247924805,-3.3150010108947754,-4.617501258850098,-1.6000003814697266,1,-0.0987715902582108,2.476171878547845,29.56999969482422,-1.1940319752214807,29.399999618530273,-1.896551421743801,29.270000457763672,-0.0987715902582108 4317,2015-04-08,29.649999618530273,30.125,29.540000915527344,30.125,388282.0,-0.015604289761204648,1.4631520617418294,-1.130953083773452,52.41287301965546,49.41400911397977,-0.3792590683775394,-0.2912100473704555,-2.2151583314603442,-4.6361870929049545,37.922996570369115,0.5849990844726562,0.11336747159503346,0.28649988174438334,-0.355848860995696,0.9288486244844627,-0.03467448962565811,0.6076742531144248,-1.3380991744995114,50.689605730995225,4.851096268482671,0.3211743713700404,4,-0.33249950408935547,-0.6374998092651367,-2.768749713897705,-4.147500038146973,-1.154998779296875,2,-0.0696458873735385,-1.8958233164718925,30.1200008392334,2.476171878547845,29.56999969482422,-1.1940319752214807,29.399999618530273,-0.0696458873735385 4318,2015-04-09,29.875,29.989999771118164,29.729999542236328,29.82999992370605,232922.0,0.007588545847033057,-1.1224435777066741,-0.09473692664143024,55.32994948431403,49.54171405739721,-0.560521508251437,-0.4781101776922192,-2.340885565324733,-4.778091709860341,36.65162585162545,0.3400001525878906,0.10624045666791915,0.47175025939941406,-0.19467234697463098,1.138172865773459,0.13853895621239332,0.8049615625864348,-1.5220375694274892,66.20688566554024,19.340867817029483,0.33321130318702236,4,-0.557499885559082,-0.7899999618530273,-2.918750286102295,-4.372500419616699,-1.4300003051757812,3,-0.05907947747777209,1.4631520617418294,29.649999618530273,-1.8958233164718925,30.1200008392334,2.476171878547845,29.56999969482422,-0.05907947747777209 4319,2015-04-10,30.375,30.5,29.81999969482422,29.95000076293945,455394.0,0.01673640167364021,1.0148179963491892,9.44441147798009,61.75115693435465,51.791162878309876,-0.97755226594305,-0.9649715629250686,-2.7371405437417025,-5.191564215408384,35.2941528310637,0.6800003051757812,0.061835439612814014,0.9320002555847182,0.13847084947554222,1.7255296616938942,0.535235552530132,1.3287649586393044,-1.9817968226165767,90.19607549811731,39.768662773586755,0.3967647030545873,4,-0.7849998474121094,-1.125,-3.408750057220459,-4.872500419616699,-1.6149997711181605,4,-0.07176955737204216,-1.1224435777066741,29.875,1.4631520617418294,29.649999618530273,-1.8958233164718925,30.1200008392334,-0.07176955737204216 4320,2015-04-13,29.795000076293945,29.98500061035156,29.524999618530273,29.95000076293945,655776.0,-0.019094647694026468,3.0888907726869115,-0.36470815269586243,60.839952041338975,53.95546408200819,-0.2857247291477023,-0.3787960577377554,-2.058157413185228,-4.529766415374073,33.47388439770892,0.8500003814697266,0.035156275404968795,0.33575029373168874,-0.4732668285038919,1.1447674159672694,-0.06875826738610158,0.7402588548494791,-1.3175250260058604,27.69234380777063,-27.911136539418788,0.4045085611177902,4,-0.08749961853027344,-0.4099998474121094,-2.6762499809265137,-4.192500114440918,-0.8850002288818359,0,-0.05974159026976278,1.0148179963491892,30.375,-1.1224435777066741,29.875,1.4631520617418294,29.649999618530273,-0.05974159026976278 4321,2015-04-14,29.59499931335449,29.79999923706055,29.36000061035156,29.729999542236328,490384.0,-0.006712561249448856,2.199994451341704,0.8709653602412292,53.947365419057405,53.809698853283976,0.05136194605412925,-0.18264659242544568,-1.7679997413374515,-4.251014759090893,32.06598221663167,0.4399986267089915,0.04319080654677521,0.13224954605102113,-0.6785689151220851,0.9430680072241273,-0.27315968453553197,0.5376587766375742,-1.0366232650779281,20.61393235266554,-35.33142894963102,0.4054092305865525,4,0.11250114440918324,-0.2099990844726527,-2.084999561309811,-3.654999732971188,-0.6599998474121023,1,-0.04240578441913634,3.0888907726869115,29.795000076293945,1.0148179963491892,30.375,-1.1224435777066741,29.875,-0.04240578441913634 4322,2015-04-15,29.47500038146973,29.71999931335449,29.420000076293945,29.71999931335449,277859.0,-0.004054702979182312,1.4489840404827201,1.8148038259934853,52.99648653470485,54.70916147826929,0.19850683227758736,-0.08720196457722906,-1.5572182344202865,-4.052482577457862,30.58199525224129,0.2999992370605433,0.1210984063305105,0.025000572204593396,-0.7760845664991578,0.8260857109083446,-0.375541997147284,0.42554314155647077,-0.838959375124233,10.087704621809964,-46.09298358771093,0.4005425693518757,4,0.23250007629394176,-0.09000015258789418,-1.5037508010864293,-3.120000839233402,-0.5950012207031286,2,-0.03240033626280947,2.199994451341704,29.59499931335449,3.0888907726869115,29.795000076293945,1.0148179963491892,30.375,-0.03240033626280947 4323,2015-04-16,29.09000015258789,29.520000457763672,28.959999084472656,29.399999618530273,369893.0,-0.013061924474948583,1.0363643929962303,1.265309458933474,48.91539775644623,54.71573753739726,0.6205459099398212,0.28234603520622414,-1.085971746303187,-3.5908695662850434,28.96641532858008,0.5600013732910156,0.20812406545749695,-0.34099969863891744,-1.157955853093629,0.47595645581579404,-0.749477775866275,0.06747837858844008,-0.37940078649621256,8.441622781160362,-48.2926747195922,0.4084780772273559,4,0.6399993896484375,0.2950000762939453,-1.1187505722045898,-2.7350006103515625,-0.1650009155273402,3,-0.020453740468666215,1.4489840404827201,29.47500038146973,2.199994451341704,29.59499931335449,3.0888907726869115,29.795000076293945,-0.020453740468666215 4324,2015-04-17,28.38999938964844,29.084999084472656,28.290000915527344,28.95000076293945,525567.0,-0.024063278077266603,-1.092105065025674,1.8064591549815496,45.00998216763037,54.08255075437694,1.2987935634009453,0.9470230568392743,-0.30076129662352,-2.8248936074936957,27.14438563338546,0.7999992370605469,0.17733262562172314,-0.9877504348754833,-1.927697477345884,-0.04780339240508269,-1.4577239561106836,-0.517776913640283,2.110000610351559,5.899616054589788,-50.26348403326235,0.46997352123519986,4,1.0050010681152308,0.9950008392333949,-0.41874980926514027,-2.034999847412113,0.2950000762939453,4,0.0019373126579154132,1.0363643929962303,29.09000015258789,1.4489840404827201,29.47500038146973,2.199994451341704,29.59499931335449,0.0019373126579154132 4325,2015-04-20,28.920000076293945,29.19499969482422,28.69499969482422,28.69499969482422,398961.0,0.01866856984994336,-3.4444369092527443,-0.4017854101811347,51.526372214054874,53.636615063506305,0.7452668902845829,0.4034473114702095,-0.7573019546377822,-3.288600316342972,25.009816286231846,0.8050003051757777,0.21240792229995265,-0.4359997749328599,-1.3980352412310495,0.5260356913653297,-0.9170175080819547,0.04501795821623489,1.5357999420166024,41.721845102908425,-16.469375749463886,0.4810177331490956,4,0.47500038146972656,0.4650001525878906,-0.8400001525878906,-2.565000534057617,0.15999984741210582,0,-0.005532498167012734,-1.092105065025674,28.38999938964844,1.0363643929962303,29.09000015258789,1.4489840404827201,29.47500038146973,-0.005532498167012734 4326,2015-04-21,29.13999938964844,29.45000076293945,28.95000076293945,29.03499984741211,272564.0,0.007607168491497784,-2.636393901982178,0.46666384096979496,47.0171892748799,53.03709464742013,0.4153095122148329,0.2182661822958103,-0.8947733415562134,-3.4389961135925127,24.058752338434104,0.5300006866455043,0.22975511322689357,-0.23100042343139293,-1.1681948554036161,0.7061940085408303,-0.6995976394175045,0.23759679255471866,1.2724846466064434,59.44051933293447,4.196275810339927,0.4685972159861115,4,0.2550010681152308,0.24500083923339488,-0.962499618530277,-2.784999847412113,0.03000068664550426,1,-0.007892915135682355,-3.4444369092527443,28.920000076293945,-1.092105065025674,28.38999938964844,1.0363643929962303,29.09000015258789,-0.007892915135682355 4327,2015-04-22,28.80500030517578,29.354999542236328,28.73500061035156,29.20499992370605,306551.0,-0.011496193942669208,-1.2962965579358041,-3.8095367847409816,45.45454545454545,51.939827533001406,0.6904482454308791,0.5449776009922829,-0.47589131121495143,-3.0355550653623737,22.931363501333113,0.6199989318847692,0.2186312529718073,-0.5429995536804206,-1.5131458325111176,0.4271467251502763,-1.028072693095769,-0.05792641426507217,1.565034068664552,41.86988465963894,-11.327450895138455,0.48507313941534863,4,0.5900001525878906,0.5799999237060547,-0.5062503814697266,-2.450000762939453,-0.6499996185302699,2,0.0045130761808478415,-2.636393901982178,29.13999938964844,-3.4444369092527443,28.920000076293945,-1.092105065025674,28.38999938964844,0.0045130761808478415 4328,2015-04-23,28.20000076293945,28.489999771118164,27.209999084472656,28.290000915527344,779250.0,-0.021003281924201977,4.224515375632542,0.22500059604702707,39.26656159761371,49.44153916225242,1.1542435194153313,1.1274481922005641,0.20108174261585177,-2.3687688778972706,21.863731831189753,1.595001220703125,0.12374537857251156,-1.0969991683959996,-2.194376040136543,0.0003777033445437894,-1.6456876042662714,-0.5483107325257279,2.128432941734623,44.19647038588009,-5.821212281521753,0.548688435870271,4,0.3974990844726598,0.6549987792968786,0.1474990844726598,-1.8450012207031214,0.22999954223633168,3,0.02411341771028641,-1.2962965579358041,28.80500030517578,-2.636393901982178,29.13999938964844,-3.4444369092527443,28.920000076293945,0.02411341771028641 4329,2015-04-24,28.170000076293945,28.51000022888184,27.9950008392334,28.25,333997.0,-0.0010638541075832508,-1.3953549234174658,0.8888865341414476,37.15597309554832,46.80998594605346,0.937120269389851,1.1353235513566204,0.29871081910448893,-2.2729361137731274,20.727145322576874,0.514999389648441,0.0673145163741502,-1.0759998321533217,-2.283588185599662,0.13158852129301835,-1.6797940088764918,-0.4722056554301517,2.03369624357207,42.85715502134703,-2.843505511592795,0.60379417672317,4,0.33499908447265625,0.6849994659423828,0.33249998092651367,-1.8150005340576172,0.04500007629394531,4,0.026801532081001334,4.224515375632542,28.20000076293945,-1.2962965579358041,28.80500030517578,-2.636393901982178,29.13999938964844,0.026801532081001334 4330,2015-04-27,28.65500068664551,28.709999084472656,27.70000076293945,28.13500022888184,345371.0,0.01721691902868372,2.2063578564941437,-6.500011920940324,36.397404165066924,44.85999025116563,0.3055351874023948,0.6659587915251279,-0.1204967785337665,-2.68829673167566,21.46957840752096,1.0099983215332067,-0.01708846733298941,-0.5792492866516064,-1.8058460539472847,0.647347480644072,-1.1925476702994473,0.034049096996234596,1.4289477438047697,64.50895175944291,22.567107496529573,0.6132983836478397,4,-0.19000148773193715,0.19999885559081676,-0.028750896453860975,-2.3000011444091832,-0.5750007629394602,0,0.0010468950821158618,-1.3953549234174658,28.170000076293945,4.224515375632542,28.20000076293945,-1.2962965579358041,28.80500030517578,0.0010468950821158618 4331,2015-04-28,28.1200008392334,28.65999984741211,27.90500068664551,28.60000038146973,435638.0,-0.018670383339458363,1.516670269445457,-0.9230752301654325,35.96331591638466,42.96741573801894,0.6809080929122153,1.2131455721282265,0.4668928166041866,-2.0874979062365,22.00052177748625,0.754999160766598,-0.2026850296179603,-1.0824992179870598,-2.391437871074814,0.2264394351006942,-1.7369685445309386,-0.42802989144318104,1.8489896173777787,42.42431517751232,1.5233637957633803,0.6544693265438771,4,0.24499893188476562,0.7349987030029297,0.5287489891052246,-1.7650012969970703,-0.4800014495849574,1,0.034139368983703955,2.2063578564941437,28.65500068664551,-1.3953549234174658,28.170000076293945,4.224515375632542,28.20000076293945,0.034139368983703955 4332,2015-04-29,27.48500061035156,28.31999969482422,27.26499938964844,28.10000038146973,419844.0,-0.022581799784154977,1.0000036158322765,1.2812507450587756,29.607515864191598,40.822095527768425,1.121923430568824,1.7861428082393758,1.1523363249076333,-1.3943536782078283,22.25563040635575,1.0550003051757777,-0.3734728030074983,-1.6199995040893604,-3.130934765961282,-0.10906424221743904,-2.375467135025321,-0.8645318731533997,2.373630191374076,18.333435058593516,-18.566476276144805,0.7554676309359607,4,0.8449993133544957,1.3699989318847692,1.2049989700317418,-1.1300010681152308,-0.19000053405761363,2,0.061306146207898315,1.516670269445457,28.1200008392334,2.2063578564941437,28.65500068664551,-1.3953549234174658,28.170000076293945,0.061306146207898315 4333,2015-04-30,27.67499923706055,27.795000076293945,27.21999931335449,27.40500068664551,409037.0,0.006912811442231881,1.254903940730148,-0.43902219658413383,25.675665458564595,38.67383811564999,0.7935489095260593,1.5499928246346535,1.0155452602705175,-1.5245930060048778,22.21493482630282,0.5750007629394567,-0.5009312127523415,-1.3502508163452127,-2.987602428762603,0.28710079607217764,-2.168926622553908,-0.5315750101365175,2.077686295974967,30.536912322114514,0.3629674383363124,0.8186758062086956,4,0.6550006866455043,1.1800003051757777,1.0362505912780726,-1.269999504089359,-0.7599983215332067,3,0.01734422629873733,1.0000036158322765,27.48500061035156,1.516670269445457,28.1200008392334,2.2063578564941437,28.65500068664551,0.01734422629873733 4334,2015-05-04,27.82999992370605,27.93000030517578,27.46999931335449,27.75,212303.0,0.005600747639332715,2.28571331257964,0.29629760449852804,30.82926680402059,36.374159736757306,0.6154831848034021,1.3400457755268782,0.9056893837931703,-1.6307009487255577,22.505216341430152,0.4600009918212926,-0.6242334359917621,-1.1167501449584982,-2.8273555854328123,0.5938552955158158,-1.9720528651956535,-0.26144742472134297,1.820978151386953,40.93964456744773,10.02004101514428,0.8553027202371563,5,0.5000000000000036,1.024999618530277,0.9000000953674352,-1.3800001144409144,-0.21500015258788707,0,0.02155948196602897,1.254903940730148,27.67499923706055,1.0000036158322765,27.48500061035156,1.516670269445457,28.1200008392334,0.02155948196602897 4335,2015-05-05,27.21500015258789,28.149999618530273,27.21500015258789,27.864999771118164,366408.0,-0.02209844674107575,-1.8769231220674498,-8.125002980235442,28.519859324406028,34.31890085337132,1.0763882434835672,1.8651984308018044,1.560101951336918,-0.9795483762243009,22.900309890921843,0.9349994659423828,-0.7236901949725905,-1.6139999389648452,-3.462614137124806,0.2346142591951157,-2.538307038044824,-0.6896928398848665,2.338338762880298,0.0,-30.892094428086537,0.9243070990799797,5,1.0674991607666016,1.6399993896484375,1.5862493515014648,-0.6850004196166992,1.1450004577636683,1,0.036744442197069294,2.28571331257964,27.82999992370605,1.254903940730148,27.67499923706055,1.0000036158322765,27.48500061035156,0.036744442197069294 4336,2015-05-06,27.145000457763672,27.440000534057614,26.96999931335449,27.18000030517578,250436.0,-0.002572099740281053,-1.441551235558681,0.053845950696476096,28.779599081554267,32.46612903415008,0.9316053636141817,1.7928090820106632,1.656779652909119,-0.870481980461193,22.459175147350724,0.470001220703125,-0.7555734446877942,-1.5352496147155748,-3.424786964237704,0.3542877348065545,-2.4800182894766394,-0.5904809399545101,2.3146048644646946,12.963044071044,-19.711325856340007,0.9447686747610653,5,0.6949987411499023,1.5899991989135742,1.5237493515014648,-0.6150007247924805,0.5599994659423793,2,0.034444628851533654,-1.8769231220674498,27.21500015258789,2.28571331257964,27.82999992370605,1.254903940730148,27.67499923706055,0.034444628851533654 4337,2015-05-07,27.584999084472656,27.690000534057614,26.65999984741211,27.13500022888184,422257.0,0.01620919577413904,2.1212059035173376,-12.857166212533958,36.42920139681948,32.15086678961738,0.33564718279849615,1.2544920645419708,1.240901255315034,-1.2621516917635383,22.367335900617434,1.0300006866455043,-0.865293049405139,-0.9920009613037095,-2.8840963362095984,0.9000944136021793,-1.9380486487566557,-0.04595327385076331,1.7252298772232777,62.08049524506873,25.252732610638283,0.9460476874529451,5,0.10000038146972656,0.9950008392333984,1.1362504959106445,-1.0549993515014648,-0.4899997711181676,3,0.0019938483596595447,-1.441551235558681,27.145000457763672,-1.8769231220674498,27.21500015258789,2.28571331257964,27.82999992370605,0.0019938483596595447 4338,2015-05-08,28.11000061035156,28.170000076293945,27.520000457763672,27.670000076293945,343057.0,0.0190321386008101,1.3214294229243089,0.9777814511993013,47.39293449730159,33.288306945367744,-0.22737426796712157,0.6223917498254288,0.7432328620660442,-1.7372766928703847,21.945823556921756,0.6499996185302734,-0.9612637367667034,-0.3787494659423878,-2.178319108122423,1.4208201762376476,-1.2785342870324037,0.5210353551476281,0.9882100222016703,96.0265260365678,53.00273006392766,0.8997848210900169,5,-0.42500114440917613,0.46999931335449574,0.5987491607666051,-1.3275003433227504,-1.4600009918212855,4,-0.028993259208876965,2.1212059035173376,27.584999084472656,-1.441551235558681,27.145000457763672,-1.8769231220674498,27.21500015258789,-0.028993259208876965 4339,2015-05-11,28.19499969482422,28.32500076293945,27.940000534057614,28.15500068664551,218911.0,0.003023802299077838,1.5666584015208476,0.09090672643017728,42.63958604509403,33.9818827098152,-0.3447034802777047,0.38546138192395674,0.6945328640904833,-1.7614989851029073,20.83253024927577,0.38500022888183594,-1.0290708141829121,-0.1847503662109382,-1.7524085060669705,1.382907773645094,-0.9685794361389526,0.5990787037170762,0.7081540749177222,92.19213233441035,46.97935816857081,0.7838290699280157,5,-0.5349998474121094,0.38500022888183594,0.5137500762939453,-1.2524995803833008,-1.2600002288818324,0,-0.04539807743044044,1.3214294229243089,28.11000061035156,2.1212059035173376,27.584999084472656,-1.441551235558681,27.145000457763672,-0.04539807743044044 4340,2015-05-12,28.01499938964844,28.1200008392334,27.7450008392334,27.959999084472656,382968.0,-0.006384121550773392,1.830154457383869,1.3750417242861297,38.48515469246972,34.2620870182691,-0.29618113652464473,0.44825324314522064,0.9111009164800556,-1.5227482836450115,20.366825778559004,0.4499988555908203,-1.014996943193541,-0.2757506370544398,-1.7007206297788926,1.149219355670013,-0.9882356334166644,0.4367343593077848,0.7087020663071151,81.38130913923104,36.39981984656818,0.7124849963622261,5,-0.5224990844726598,0.5650005340576136,0.6737504005432093,-0.9600000381469762,-1.5749988555908274,1,-0.014278052016594933,1.5666584015208476,28.19499969482422,1.3214294229243089,28.11000061035156,2.1212059035173376,27.584999084472656,-0.014278052016594933 4341,2015-05-13,28.34000015258789,28.57500076293945,28.10000038146973,28.165000915527344,522892.0,0.011600955560239656,-2.1147534832528962,3.181786655569222,45.23076766576523,35.998003885110606,-0.6556408107620264,0.02572948495203775,0.6204284518306267,-1.7942564179700327,19.932282116027572,0.5600013732910085,-0.9788262820215472,0.11200008392334126,-1.1749932100743692,1.3989933779210517,-0.531496563075514,0.7554967309221965,-1.6800003051757812,87.72843352469907,40.603774089423325,0.6434966469988546,5,-0.7224998474121094,0.23999977111816406,0.34874963760375977,-1.2850008010864258,-1.960000991821289,2,0.0007057324508108476,1.830154457383869,28.01499938964844,1.5666584015208476,28.19499969482422,1.3214294229243089,28.11000061035156,0.0007057324508108476 4342,2015-05-14,28.520000457763672,28.604999542236328,28.149999618530273,28.40500068664551,399016.0,0.006351457452598019,2.1930049992972873,0.657144414168917,53.59550157259801,39.10020789778099,-0.7525226593393946,-0.24188709306991996,0.46949635908909215,-1.9168590899331797,19.45612609739762,0.4549999237060547,-0.9723167734704177,0.33975038528442525,-0.8166800539425267,1.4961808245113772,-0.23846483432905075,0.9179656048979012,-1.8217005920410152,92.16597638753137,42.82561107437411,0.5782152196134753,5,-0.8875007629394531,0.05999946594238281,0.5474996566772461,-1.0275001525878906,-1.8299999237060582,3,-0.028576455854711025,-2.1147534832528962,28.34000015258789,1.830154457383869,28.01499938964844,1.5666584015208476,28.19499969482422,-0.028576455854711025 4343,2015-05-15,28.4950008392334,28.76000022888184,28.32999992370605,28.63999938964844,344862.0,-0.0008765644505264181,1.233766491124637,-1.2608594695902378,53.655801858860485,41.636489570540974,-0.6693643157359901,-0.278002190828083,0.5206492114651944,-1.8423274222884878,19.78692721322735,0.43000030517578836,-0.9235852836055329,0.3445007324218743,-0.7418786324924724,1.430880097336221,-0.19868895003530085,0.8876904148790494,-1.720432986450195,73.89167004915863,22.75090992495381,0.5431896824571737,5,-0.7850008010864258,0.08499908447265625,0.6699991226196289,-0.8875007629394531,-1.2950000762939489,4,-0.049131478668051676,2.1930049992972873,28.520000457763672,-2.1147534832528962,28.34000015258789,1.830154457383869,28.01499938964844,-0.049131478668051676 4344,2015-05-18,28.44499969482422,28.665000915527344,28.2450008392334,28.489999771118164,244875.0,-0.0017547339160045583,1.1265699316738695,0.31034845634758057,47.381533917270495,43.732231191970364,-0.5844079885583184,-0.23575665782529143,0.5840278014890714,-1.7481706319786738,21.26555021385116,0.4200000762939453,-0.769670735625489,0.29174957275390767,-0.7974572309255166,1.380956376433332,-0.25285382908580445,0.8363529745936198,-1.5513058994750963,68.96544596280738,18.7094998873487,0.5446034018397122,5,-0.7349996566772461,0.13500022888183594,0.7562503814697266,-0.8374996185302734,-0.654998779296875,0,-0.06310423960456424,1.233766491124637,28.4950008392334,2.1930049992972873,28.520000457763672,-2.1147534832528962,28.34000015258789,-0.06310423960456424 4345,2015-05-19,28.76000022888184,28.78499984741211,28.559999465942386,28.559999465942386,196779.0,0.011074021354795072,-1.2499952316465723,-4.444453863434069,58.44326167609106,47.02819370247445,-0.7344367169707233,-0.5938031767629361,0.2687711912641042,-2.014180758744825,22.624970402147593,0.3400001525878906,-0.5929764023630959,0.6147500991821317,-0.4528812823908801,1.6823814807551436,0.08093440839562405,1.1485657899686395,-1.7543280475207546,96.35041780713259,43.24063068748359,0.5338156907865063,5,-1.0375003814697301,-0.43750000000000355,0.6599998474121058,-1.0850000381469762,-1.125,1,-0.0634562151743907,1.1265699316738695,28.44499969482422,1.233766491124637,28.4950008392334,2.1930049992972873,28.520000457763672,-0.0634562151743907 4346,2015-05-20,28.90999984741211,29.07500076293945,28.65999984741211,28.76000022888184,224535.0,0.005215563885136332,-1.3714312183584627,0.74999523164659,71.55823155037143,50.93141927509133,-0.6791632053226131,-0.803092226731728,0.10622974704212496,-2.117572658924061,23.48849087722949,0.4150009155273402,-0.4602620742481456,0.7762496948242195,-0.2504358967730518,1.8029352864214907,0.26290689902558384,1.289592490622855,-1.7619814527669426,82.16208525528572,23.634920122066916,0.5133427957986354,5,-0.6124992370605469,-0.6800003051757812,0.6362504959106445,-1.234999656677246,-1.1849994659423793,2,-0.0854375415562515,-1.2499952316465723,28.76000022888184,1.1265699316738695,28.44499969482422,1.233766491124637,28.4950008392334,-0.0854375415562515 4347,2015-05-21,28.934999465942386,28.979999542236328,28.73500061035156,28.809999465942386,150282.0,0.0008647394902188132,1.2790582140133444,0.8333354526150014,70.063689624696,53.450392067024055,-0.5504080349189984,-0.8620510816722877,0.0727499554322577,-2.094787169010221,24.756619030056015,0.24499893188476918,-0.2426749937533188,0.7947493553161671,-0.2512932522170388,1.840791962849373,0.2717280515495659,1.3177706590827682,-1.5942828344677906,83.13237230529609,20.194470364997727,0.5230213037666022,5,-0.5249986648559606,-0.7449998855590856,0.6112508773803675,-1.1524991989135778,-1.1199989318847727,3,-0.08830137730547116,-1.3714312183584627,28.90999984741211,-1.2499952316465723,28.76000022888184,1.1265699316738695,28.44499969482422,-0.08830137730547116 4348,2015-05-22,28.8799991607666,29.040000915527344,28.815000534057614,29.0,125420.0,-0.0019008227472242512,1.2499737743064852,-0.9600067138671875,67.2697190928051,56.18707351676972,-0.41873109305305434,-0.7942147595390168,0.123936585424822,-1.991517105339348,24.438056047441382,0.22500038146973012,-0.006700478197473103,0.7057491302490249,-0.39142552123781016,1.8029237817358599,0.15716180450560913,1.2543364559924406,-1.3658541161455204,76.5058289039182,10.339765927264352,0.5485873257434168,5,-0.4699983596801758,-0.7899990081787109,0.6662511825561523,-1.0049991607666016,-1.7249984741210902,4,-0.07583097958271745,1.2790582140133444,28.934999465942386,-1.3714312183584627,28.90999984741211,-1.2499952316465723,28.76000022888184,-0.07583097958271745 4349,2015-05-25,28.92499923706055,28.989999771118164,28.75,28.81999969482422,42150.0,0.0015581744321890856,1.0425459385754172,-0.8749900659620419,84.61534897512882,61.3126506592874,-0.3903393821731562,-0.8218908188368417,0.0594481484954521,-1.9815080249971082,24.17370557605288,0.23999977111816406,0.16238808744723698,0.7129992485046408,-0.43436552602836187,1.8603640230376435,0.13931686123813947,1.2866816357711421,-1.2547686206076314,70.8735634738111,-3.5107854940626595,0.5736823872665004,5,-0.3374986648559606,-0.8699989318847692,0.6325006484985316,-1.0499992370605504,-2.2849998474121094,0,-0.059636941041330216,1.2499737743064852,28.8799991607666,1.2790582140133444,28.934999465942386,-1.3714312183584627,28.90999984741211,-0.059636941041330216 4350,2015-05-26,28.684999465942386,29.07999992370605,28.604999542236328,28.94499969482422,186437.0,-0.008297312962783465,-1.261906167546906,-2.4762034514076934,79.16663355299141,65.08330242453475,-0.05062968096639153,-0.6108468153524349,0.2803151238873447,-1.6929247285246198,23.673608250789492,0.475000381469723,0.22004637028464202,0.47149953842163583,-0.6783793603277353,1.621378437171007,-0.10343991095304972,1.0464389877963214,-0.8742918348408146,16.842075675502908,-62.61369816977094,0.5749394493746857,5,-0.0699996948242223,-0.6299991607666051,0.7050008773803675,-0.8099994659423864,-0.08499908447265625,1,-0.03120092616622394,1.0425459385754172,28.92499923706055,1.2499737743064852,28.8799991607666,1.2790582140133444,28.934999465942386,-0.03120092616622394 4351,2015-05-27,29.07999992370605,29.25,28.649999618530273,28.649999618530273,292630.0,0.013770279418434228,-1.7906974681073793,-1.6538458716942466,78.80537643813543,67.88439963181669,-0.3683591894087108,-0.9805102184270673,-0.13139576207228387,-2.0337572841524008,23.02556083783903,0.6000003814697266,0.31479901750205386,0.8185000419616664,-0.3934190356101688,2.0304191195335015,0.2125405031757488,1.424459580747584,-1.116977217491943,73.64341772975348,-7.679318407618879,0.6059595387859172,5,-0.3324995040893519,-1.0249996185302699,0.31000041961670277,-1.2049999237060511,-0.9449996948242116,2,-0.04969049857686714,-1.261906167546906,28.684999465942386,1.0425459385754172,28.92499923706055,1.2499737743064852,28.8799991607666,-0.04969049857686714 4352,2015-05-28,29.170000076293945,29.36000061035156,28.98500061035156,29.0049991607666,196201.0,0.0030949158467681315,-2.658571986825084,0.38372278703359025,74.53700474099378,70.20453328538706,-0.39835149561464434,-0.9884819085982066,-0.24401383741567884,-2.0610915382743897,21.629386880566848,0.375,0.45937343645666573,0.8242502212524414,-0.39463733154908454,2.0431377740539673,0.21480644485167844,1.4336939976532044,-1.0268005489498115,74.83440195231418,-4.437209071125636,0.6094437764007634,5,-0.36749935150146484,-1.1599998474121094,0.2200002670288086,-1.2950000762939453,-1.0049991607666016,3,-0.049537185157518926,-1.7906974681073793,29.07999992370605,-1.261906167546906,28.684999465942386,1.0425459385754172,28.92499923706055,-0.049537185157518926 4353,2015-05-29,28.15500068664551,29.20000076293945,28.13500022888184,29.20000076293945,448092.0,-0.034796002296664685,1.0382783852697943,-6.33329865445966,49.3527672894249,70.42355921562644,0.6295509567518067,0.06779782260796452,0.7444887821836481,-0.986696331926538,20.600780208766224,1.06500053405761,0.5218730529498679,-0.21474924087523917,-1.3963602196415899,0.9668617378911115,-0.8055547302584145,0.3760562485079362,1.2049999237060476,1.6326899212615684,-72.86489199397994,0.5908054893831761,5,0.5924997329711879,-0.14500045776367543,1.2349996566772425,-0.11000061035156605,-0.6050014495849609,4,-0.01207601293894367,-2.658571986825084,29.170000076293945,-1.7906974681073793,29.07999992370605,-1.261906167546906,28.684999465942386,-0.01207601293894367 4354,2015-06-01,28.43000030517578,28.80500030517578,28.20000076293945,28.20000076293945,254856.0,0.009767345474110067,-4.260876055263331,-0.22009523965971203,56.51492522118643,70.20929960952593,0.39359012955606687,-0.16859022728083062,0.4461251563388444,-1.1981021327387609,19.772072171287192,0.6499996185302699,0.5313833783972406,0.03025035858154368,-1.1238062320150206,1.184306949178108,-0.5467779367167402,0.6072786538798276,0.9300003051757777,24.08163138202531,-47.49854400974425,0.5770282952982824,6,0.31750011444091797,-0.4200000762939453,0.2962493896484375,-0.38500022888183594,-1.6450004577636719,0,-0.0448469787141772,1.0382783852697943,28.15500068664551,-2.658571986825084,29.170000076293945,-1.7906974681073793,29.07999992370605,-0.0448469787141772 4355,2015-06-02,28.21500015258789,28.4950008392334,27.81999969482422,28.4950008392334,388049.0,-0.007562439334506399,3.821424922173555,-1.217396712719534,47.96748017908604,67.58810501271643,0.5846323665244597,0.1319329411603647,0.6380050702443754,-0.9152427756007313,18.826753025306374,0.6750011444091797,0.5382039030612731,-0.23474979400634766,-1.251118130668985,0.7816185426562896,-0.7429339623376663,0.273434374324971,1.1205004501342728,25.649365125761143,-42.07518942351995,0.5081841683313181,6,0.375,-0.2049999237060547,0.4649991989135742,-0.05749988555908203,-1.25,1,-0.055821398349168216,-4.260876055263331,28.43000030517578,1.0382783852697943,28.15500068664551,-2.658571986825084,29.170000076293945,-0.055821398349168216 4356,2015-06-03,28.07999992370605,28.46500015258789,28.020000457763672,28.170000076293945,329509.0,-0.004784697081401834,-3.23811080835604,0.32142832814491634,42.73926675995671,64.5520580277454,0.6587949808008382,0.35897751894822605,0.7644421664419809,-0.7086473298278264,17.59394888608642,0.44499969482421875,0.5800885530027813,-0.41649999618530487,-1.2496808991003192,0.4166809067297095,-0.8330904476428103,9.045527220052918e-05,1.1948806427001948,16.883121708586835,-45.777264134995505,0.41659045145750695,6,0.5100002288818395,-0.0699996948242152,0.5799994468689,0.14500045776367543,-0.8999996185302699,2,0.018518534870959114,3.821424922173555,28.21500015258789,-4.260876055263331,28.43000030517578,1.0382783852697943,28.15500068664551,0.018518534870959114 4357,2015-06-04,27.63999938964844,28.149999618530273,27.5,28.09499931335449,525801.0,-0.01566953473123578,1.3008814305438807,5.055546136565652,37.590695907867115,61.25438878497451,1.0010531275655943,0.8467216682481684,1.1768890780497365,-0.2030347740596561,16.23857472305577,0.6499996185302734,0.5339823652868034,-0.8592505455017054,-1.6800348449212485,-0.038466246082162314,-1.269642695211477,-0.4488583957919339,1.5766859418945245,8.235254518731503,-50.8148902779164,0.4103921497097723,6,0.7900009155273402,0.3700008392333949,0.970000267028805,0.6325006484985316,0.08500099182128906,3,0.017908858544287254,-3.23811080835604,28.07999992370605,3.821424922173555,28.21500015258789,-4.260876055263331,28.43000030517578,0.017908858544287254 4358,2015-06-05,27.295000076293945,27.53000068664551,26.94499969482422,27.45499992370605,577640.0,-0.012481885708134355,2.7741832277117435,0.3516480752543458,34.62567260817703,55.69998029975764,1.2265623632181821,1.1884658227922102,1.4912084596935955,0.19681589284933665,15.94614723487271,0.6949996948242223,0.4125315314951372,-1.1634998321533203,-2.133090522409354,-0.19390914189728647,-1.6482951772813372,-0.6787044870253034,1.8186841353564418,18.8172186354053,-37.36853705904305,0.4847953451280178,6,0.8575000762939453,0.7150001525878906,1.297499656677246,1.0599994659423828,0.6700000762939453,4,0.03187400024918863,1.3008814305438807,27.63999938964844,-3.23811080835604,28.07999992370605,3.821424922173555,28.21500015258789,0.03187400024918863 4359,2015-06-08,26.915000915527344,27.21999931335449,26.875,27.21999931335449,265254.0,-0.013921932943925297,1.2623024633068265,1.9062418043535476,25.755583571229792,49.765419190673015,1.4432303687851018,1.546967725317657,1.8364466098504373,0.6356021005071213,15.945071860511467,0.4200000762939453,0.2793913914996793,-1.4794990539550774,-2.6668482413924117,-0.2921498665177431,-2.0731736476737446,-0.8858244602364103,2.0251885347769516,2.4691910373498698,-46.62690182483367,0.5936745937186669,6,1.2024993896484375,1.0949993133544922,1.6774988174438477,1.4399986267089844,1.125,0,0.02359272895907183,2.7741832277117435,27.295000076293945,1.3008814305438807,27.63999938964844,-3.23811080835604,28.07999992370605,0.02359272895907183 4360,2015-06-09,27.614999771118164,27.67499923706055,26.645000457763672,26.85000038146973,610870.0,0.026007758936652747,1.327685271792297,-2.5082078958394742,35.13202319652534,44.91282438604968,0.6431215226119313,0.8595341652226978,1.118775507996169,-0.0069301120561355845,15.37548034562728,1.0299987792968786,0.16953873094494298,-0.7595002174377434,-1.9865755444034399,0.467575109527953,-1.3730378809205916,-0.1459625539548952,1.1186707341557032,53.296674505661265,8.036905653107688,0.6135376634828474,6,0.3875007629394531,0.3875007629394531,0.9774999618530273,0.7775001525878906,0.1949996948242223,1,-0.030056126401787342,1.2623024633068265,26.915000915527344,2.7741832277117435,27.295000076293945,1.3008814305438807,27.63999938964844,-0.030056126401787342 4361,2015-06-10,28.36000061035156,28.45000076293945,27.420000076293945,27.6200008392334,434019.0,0.026978122230968626,1.2391317418030758,0.9673207340181509,44.33498536696825,41.557044455602394,-0.23998917549081966,0.12238318656159564,0.36874716063325863,-0.692103493375182,15.086503318140165,1.0300006866455043,0.02374361131627367,-0.01549940109253356,-1.2424889406266182,1.211490138441551,-0.6289941708595741,0.597995368674507,0.1230294892210857,95.01384280491155,52.291518139831965,0.6134947697670418,6,-0.43749999999999645,-0.35750007629394176,0.2087488174438512,0.18249893188476918,0.0849990844726598,2,-0.04918901367211137,1.327685271792297,27.614999771118164,1.2623024633068265,26.915000915527344,2.7741832277117435,27.295000076293945,-0.04918901367211137 4362,2015-06-11,27.70499992370605,28.32999992370605,27.649999618530273,28.25,346474.0,-0.02309593344671612,-1.0763346330468808,-0.7364868173816302,39.64758242267922,40.478690581519544,0.20712905276075233,0.7517374222070536,0.9890837214313066,0.015052421708489305,14.833852701703282,0.7100009918212855,-0.11929464213121221,-0.6297500610351605,-1.890211088908714,0.630710966838393,-1.2599805749719373,0.0004804529016162462,-1.0599994659423793,58.72572225627145,19.43917065236073,0.6302305139367772,6,0.020000457763675428,0.29750061035156605,0.582499504089359,0.8575000762939489,0.7849998474121129,3,-0.018949634361162704,1.2391317418030758,28.36000061035156,1.327685271792297,27.614999771118164,1.2623024633068265,26.915000915527344,-0.018949634361162704 4363,2015-06-12,27.09499931335449,27.60000038146973,26.875,27.559999465942386,441661.0,-0.022017708429214244,1.6605421749994533,0.8532111697120154,35.33653853501551,38.12553650527833,0.7274557260267009,1.3191069691022541,1.5619364713718653,0.6712367129012158,15.1742436298214,0.8299999237060511,-0.31736872651513437,-1.1697505950927756,-2.5431766370506637,0.20367544686511252,-1.8564636160717178,-0.4830375741138333,-0.4162988662719691,24.93068030517558,-9.932352322063398,0.6867130209789433,6,0.4750013351440465,0.9075012207031286,1.0375003814697301,1.485000610351566,1.8900012969970703,4,0.023251562431475303,-1.0763346330468808,27.70499992370605,1.2391317418030758,28.36000061035156,1.327685271792297,27.614999771118164,0.023251562431475303 4364,2015-06-15,26.649999618530273,26.88999938964844,26.440000534057614,26.854999542236328,339878.0,-0.016423683561596736,2.27272348955115,0.44085990631434063,34.212568318301365,36.59721296519114,0.9984019394587982,1.7104293101270862,1.959660559354866,1.1604609780414066,15.577558044446338,0.654998779296875,-0.5245004301756815,-1.5250002861022942,-3.072408845772088,0.022408273567499748,-2.2987045659371894,-0.751296006267399,1.6800003051757777,10.447714455708415,-25.59211139206066,0.7737042798348963,6,0.8025007247924805,1.2500009536743129,1.4825000762939453,1.9300003051757812,2.020000457763672,0,0.04934336033323139,1.6605421749994533,27.09499931335449,-1.0763346330468808,27.70499992370605,1.2391317418030758,28.36000061035156,0.04934336033323139 4365,2015-06-16,26.934999465942386,27.07500076293945,26.05500030517578,26.20499992370605,381770.0,0.010694178292368406,1.0197986146257523,-3.5609747020348506,33.07023861281091,35.52287650439717,0.5729963803601947,1.3509590661481177,1.6242416585809316,0.9185186734570969,16.353327661590058,1.0200004577636683,-0.5944134676266053,-1.1487504005432108,-2.7646316011924696,0.4671308001060481,-1.956691000867842,-0.34080980021857954,1.3572004699706959,36.74317296741999,5.234403749179386,0.8079406003246299,6,0.3175010681152308,0.7725009918212855,1.1850004196166957,1.6450004577636683,1.375,1,0.04102474369758813,2.27272348955115,26.649999618530273,1.6605421749994533,27.09499931335449,-1.0763346330468808,27.70499992370605,0.04102474369758813 4366,2015-06-17,26.440000534057614,26.95000076293945,26.420000076293945,26.90999984741211,282185.0,-0.018377536354165058,-1.0784331325008183,-0.6438350795600017,29.74777145767888,34.65144045437625,0.9061926844251467,1.7406689534425546,2.044299181110869,1.4483856989221486,17.690722719962952,0.5300006866455043,-0.7357866098592076,-1.5202493667602575,-3.244184294454115,0.20368556093360013,-2.3822168306071845,-0.6582819029133304,1.7627114166259759,16.923089821463623,-8.72914858640086,0.8619674638469284,6,0.8125000000000036,1.2674999237060582,1.5962495803833043,2.139999389648441,1.9599990844726598,2,0.051815389720588856,1.0197986146257523,26.934999465942386,2.27272348955115,26.649999618530273,1.6605421749994533,27.09499931335449,0.051815389720588856 4367,2015-06-18,26.3799991607666,26.51499938964844,25.920000076293945,26.25,333487.0,-0.0022693408501911483,1.9749994039529488,-0.27659436316782454,34.658586234250734,34.65509752393999,0.8590001141928383,1.6858775256813203,2.042268656599056,1.5316042372494074,19.26032232113883,0.5949993133544957,-0.8421218118691627,-1.452500724792479,-3.249423511092097,0.3444220615071387,-2.350962117942288,-0.5540393316426702,1.7368043240966742,27.380892911476273,-1.255556265796649,0.8984613931498088,6,0.8050012588500977,1.2600011825561523,1.7187509536743164,2.200000762939453,1.7650012969970703,3,0.0782790219769518,-1.0784331325008183,26.440000534057614,1.0197986146257523,26.934999465942386,2.27272348955115,26.649999618530273,0.0782790219769518 4368,2015-06-19,26.690000534057614,26.774999618530273,26.3799991607666,26.459999084472656,425138.0,0.011751379194585354,-1.02563663662195,1.76925334154963,35.05155247321106,35.687982957493475,0.50752634168337,1.2684275481733671,1.6653051206474885,1.257237017680744,20.852813185033405,0.3950004577636719,-0.9223855505672098,-1.0329994201660178,-2.828061064731603,0.7620622243995676,-1.9305302424488104,-0.13546859788322507,1.2949947462915006,66.66666666666656,35.906874935675475,0.8975308222827925,6,0.4949998855590856,0.9499998092651403,1.416249275207523,1.889999389648441,0.7999992370605504,4,0.06744095919981996,1.9749994039529488,26.3799991607666,-1.0784331325008183,26.440000534057614,1.0197986146257523,26.934999465942386,0.06744095919981996 4369,2015-06-22,27.20000076293945,27.295000076293945,26.85000038146973,27.09499931335449,619897.0,0.01910828844799206,2.0169463033005854,0.4565251644041302,41.70074316395829,36.41784073165269,0.047164672113289896,0.6562129846709688,1.0767694010375344,0.78452179063218,22.09961128508041,0.6049995422363317,-0.938506446386004,-0.43674926757812926,-2.152657181520169,1.2791586463639106,-1.2947032245491492,0.4212046893928907,0.6610948051663534,93.09095902876395,59.13660002308316,0.8579539569710194,6,-0.015000343322750354,0.43999958038330433,0.9449992179870641,1.3799991607666051,0.6349983215332067,0,0.06562499254941967,-1.02563663662195,26.690000534057614,1.9749994039529488,26.3799991607666,-1.0784331325008183,26.440000534057614,0.06562499254941967 4370,2015-06-23,27.790000915527344,27.940000534057614,27.57999992370605,27.61000061035156,354755.0,0.021691181472015986,-1.9999841055391308,1.7142649543151234,47.7930065642389,36.8020653091272,-0.5759704488369692,-0.0045072182682908135,0.43216837113055817,0.23553616434140068,22.817387632641196,0.7399997711181641,-0.896919166875918,0.19800081253051616,-1.4480613266040336,1.844062951665066,-0.6250302570367587,1.021031882097791,-1.8700008392333984,92.5742779931677,54.128196345143124,0.8230310695672745,6,-0.6650009155273438,-0.15000057220458984,0.3549990653991699,0.7899990081787109,0.2149982452392578,1,0.031666035688214356,2.0169463033005854,27.20000076293945,-1.02563663662195,26.690000534057614,1.9749994039529488,26.3799991607666,0.031666035688214356 4371,2015-06-24,27.63500022888184,27.815000534057614,27.459999084472656,27.809999465942386,396539.0,-0.0055775704044291885,2.8378250201045927,-0.9722163353536875,49.9602294401683,37.9479149777371,-0.5974549730864638,0.0386697221329122,0.5360889159412032,0.42683512830357984,23.969770486880766,0.3550014495849574,-0.782524629114576,0.11525011062622426,-1.3753186276310068,1.6058188488834553,-0.6300342585023913,0.8605344797548398,-1.6746001434326203,84.90097841297332,40.872287284057805,0.7452843691286164,6,-0.7049999237060582,0.005000114440914416,0.38749980926513317,0.9449996948242152,0.5499992370605469,2,0.02442551950316596,-1.9999841055391308,27.790000915527344,2.0169463033005854,27.20000076293945,-1.02563663662195,26.690000534057614,0.02442551950316596 4372,2015-06-25,27.72500038146973,27.809999465942386,27.30500030517578,27.51499938964844,361498.0,0.003256745136330119,1.6578961898117428,-1.2000108991825613,53.56550680097603,39.97335589617716,-0.7647403200731553,-0.1740609909768942,0.39886978538157436,0.3741049596079087,25.469809263585102,0.5049991607666051,-0.7485830652937118,0.27750024795532724,-1.0013091133461387,1.5563096092567932,-0.36190443269540395,0.9169049286060584,-1.7250082870483432,86.21795106921512,37.389121094065835,0.6394046806507326,6,-0.7950000762939489,-0.08500003814697621,0.5387496948242152,0.8549995422363246,0.854999542236321,3,0.02434623003690506,2.8378250201045927,27.63500022888184,-1.9999841055391308,27.790000915527344,2.0169463033005854,27.20000076293945,0.02434623003690506 4373,2015-06-26,27.815000534057614,27.920000076293945,27.5049991607666,27.670000076293945,293380.0,0.0032461731776218805,1.3380363417543333,0.690475109217883,57.839713033928504,42.59859419791351,-0.8290513464186873,-0.3065564369294904,0.2741345184233559,0.32131845879562704,25.601193465845963,0.41500091552734375,-0.8176109460956376,0.38450040817260245,-0.8633734108241953,1.6323742271694002,-0.2394365013257982,1.008437317671003,-1.776208270843501,88.53211169712,32.4412409019433,0.6239369094983992,6,-0.8850002288818324,-0.17500019073485973,0.48499965667724965,0.764999389648441,1.1000003814697301,4,0.011864099132480543,1.6578961898117428,27.72500038146973,2.8378250201045927,27.63500022888184,-1.9999841055391308,27.790000915527344,0.011864099132480543 4374,2015-06-29,27.15500068664551,27.399999618530273,26.604999542236328,26.78499984741211,474205.0,-0.02372819826496053,-1.178078075724203,2.551721869985091,45.96492355218972,44.0313369689556,-0.10044684431186468,0.266699881816745,0.9135804021268115,1.017706485568464,26.08931518515184,1.2100009918212855,-0.8233097941446381,-0.2117494583129833,-1.3718099109038455,0.9483109942778789,-0.7917796846084144,0.3682807679824478,-1.0781842580145273,41.198556988249116,-14.615974191266254,0.5800302262954319,6,-0.22500038146973012,0.48499965667724254,1.0949997901916468,1.4249992370605433,1.7049999237060476,0,0.012336552237223852,1.3380363417543333,27.815000534057614,1.6578961898117428,27.72500038146973,2.8378250201045927,27.63500022888184,0.012336552237223852 4375,2015-06-30,26.63999938964844,27.04999923706055,26.5,27.0049991607666,597714.0,-0.018965247062223134,1.4175794693796913,-0.9864836303463443,34.2778826566727,44.534682657732695,0.4115912717899377,0.6931966473487385,1.3845334768241564,1.5567307040256644,26.114441386586822,0.6550006866455114,-0.756796803397684,-0.6480007171630824,-1.7790806314739278,0.48307919714776304,-1.213540674318505,-0.08246076000765967,-0.5259192789089262,9.859111417361689,-39.30342791162308,0.5655399571554225,6,0.2900009155273402,1.0000009536743129,1.6812510490417445,1.9400005340576136,2.4950008392333984,1,0.0448573469295408,-1.178078075724203,27.15500068664551,1.3380363417543333,27.815000534057614,1.6578961898117428,27.72500038146973,0.0448573469295408 4376,2015-07-01,28.60000038146973,29.35000038146973,27.48500061035156,27.53499984741211,1305571.0,0.07357361248975436,-2.2017190710467434,-2.917811512032019,56.60516422329171,46.97319132318169,-1.3519657648429195,-1.292096205140325,-0.6047408539575372,-0.36513125172591643,25.70149561255507,2.710000991821289,-0.5898605592502868,1.286000251770023,0.05847090543103306,2.513529598109013,0.6722355786005281,1.899764924939518,-2.449401862263855,73.68421404865816,24.668417391949163,0.6137646731694956,7,-0.735000610351566,-0.9600000381469762,-0.26500034332275746,-0.020000457763675428,0.5499992370605433,2,-0.020804238208634307,1.4175794693796913,26.63999938964844,-1.178078075724203,27.15500068664551,1.3380363417543333,27.815000534057614,-0.020804238208634307 4377,2015-07-02,28.13500022888184,28.670000076293945,28.104999542236328,28.6299991607666,400693.0,-0.016258746377121325,-1.0360368410200014,-0.46478749639573486,57.84313838307595,49.50558975761112,-0.6837413320619987,-0.8307008732247567,-0.16422126151170247,0.13744757486093917,24.609141265751756,0.5650005340576172,-0.4371202224397237,0.7962500572204618,-0.47802569253034477,2.0705258069712684,0.15911218234505853,1.4333879320958651,-1.8564256351854098,57.36842140486586,5.086833318973341,0.6371378748754029,7,-0.2100000381469762,-0.4949998855590856,0.26625013351440074,0.4449996948242152,0.7099990844726491,3,0.001777118772127162,-2.2017190710467434,28.60000038146973,1.4175794693796913,26.63999938964844,-1.178078075724203,27.15500068664551,0.001777118772127162 4378,2015-07-03,28.165000915527344,28.315000534057614,27.8799991607666,28.09000015258789,284994.0,0.0010663119389175968,1.320007324218775,-0.15151701975169843,62.188253137301686,51.78197975464928,-0.539214145479832,-0.8349918517330472,-0.19935470631035912,0.1423082565942586,22.776083714365186,0.4350013732910121,-0.19662106160687998,0.7827507019042983,-0.5435722649000425,2.109073668708639,0.11958921850212789,1.4459121853064687,-1.7635692903199818,58.42107693574102,0.8127640536746199,0.6631614834021705,7,-0.24000072479248047,-0.5300006866455078,0.24124956130981445,0.41499900817871094,1.2349987030029297,4,0.014734563986820826,-1.0360368410200014,28.13500022888184,-2.2017190710467434,28.60000038146973,1.4175794693796913,26.63999938964844,0.014734563986820826 4379,2015-07-06,27.54999923706055,27.989999771118164,27.45000076293945,27.71999931335449,465321.0,-0.02183567045892565,-1.9189370312137168,-2.2666446264176865,54.69823565359329,52.54922743124421,0.1460104485529179,-0.17916435162900157,0.4042291741821451,0.7862346016780499,20.605323915210082,0.7150001525878942,-0.00920080211333385,0.13599910736084198,-1.1735236335981014,1.4455218483197854,-0.5187622631186279,0.7907604778403119,-1.0306248616026927,36.842073562076905,-22.438680512040932,0.6547613704794717,7,0.37500095367431285,0.08500099182128551,0.8287510871887172,1.0300006866455043,1.4300003051757777,0,0.04954634178829953,1.320007324218775,28.165000915527344,-1.0360368410200014,28.13500022888184,-2.2017190710467434,28.60000038146973,0.04954634178829953 4380,2015-07-07,26.78499984741211,27.54999923706055,26.690000534057614,27.54999923706055,538624.0,-0.027767673714464425,1.248364416076591,4.499994390153806,52.531173148145854,52.83488784324172,0.8420041471645092,0.5485918761298372,1.1330505844415413,1.5716128824782238,19.57604854415248,0.8599987030029368,0.14716536188226925,-0.5875002861022942,-1.9225604738857527,0.7475599016811643,-1.2550303799940252,0.0800298077894368,-0.15240043171377593,3.5714029625572907,-58.54468315172742,0.6675300938917293,7,1.140000343322754,0.8500003814697266,1.5937504768371582,1.7950000762939453,1.6300010681152344,1,0.07746876142468717,-1.9189370312137168,27.54999923706055,1.320007324218775,28.165000915527344,-1.0360368410200014,28.13500022888184,0.07746876142468717 4381,2015-07-08,26.96500015258789,27.20499992370605,26.665000915527344,26.979999542236328,405289.0,0.006720190636595236,1.3225756171193914,0.019607060935474128,54.21773895671026,52.90735808276774,0.62242421582798,0.27270480213558557,0.9354652904544807,1.4090137673096947,19.943532076657178,0.5399990081787074,0.23238325564958728,-0.3377499580383301,-1.599322062293421,0.9238221462167608,-0.9685360101658738,0.2930360940892136,2.3850002288818395,14.962561727249982,-49.417927229030276,0.6307860521275449,7,0.9600000381469727,0.6700000762939453,1.3350000381469727,1.614999771118164,2.7049999237060547,2,0.08047469178618516,1.248364416076591,26.78499984741211,-1.9189370312137168,27.54999923706055,1.320007324218775,28.165000915527344,0.08047469178618516 4382,2015-07-09,27.18000030517578,27.26000022888184,26.67499923706055,27.13500022888184,488267.0,0.00797330433418364,4.707328873547193,-3.000127161749509,53.581866595578056,52.43426403406213,0.35982528091269117,0.01724025512418592,0.7254869925138756,1.2149972491776708,20.30758449070567,0.5850009918212891,0.2349627061634898,-0.09649982452392436,-1.3446067025602026,1.151607053512354,-0.7205532635420617,0.527553614494213,2.1163000869751016,31.212091437158694,-31.52100510630687,0.6240534390181389,7,0.744999885559082,0.4549999237060547,1.119999885559082,1.3999996185302734,2.3600006103515625,3,0.07247973845604982,1.3225756171193914,26.96500015258789,1.248364416076591,26.78499984741211,-1.9189370312137168,27.54999923706055,0.07247973845604982 4383,2015-07-10,27.72500038146973,28.0,27.334999084472656,27.71999931335449,416014.0,0.02005151104395564,1.396398377895388,0.11113465858534025,53.81817586599804,53.30684762448528,-0.22270354371460854,-0.5039811005589492,0.18582009839729707,0.694123488712016,19.5519544490176,0.8199996948242188,0.24366735998780342,0.41700019836425994,-0.8435574111227737,1.6775578078512936,-0.21327860637925866,1.0472790031077785,1.5186740211486836,79.40076351146722,19.6605791321942,0.6302788047435168,7,0.19999980926513317,-0.09000015258789418,0.4949998855590785,0.8549995422363246,1.6949996948242152,4,0.04039671475111395,4.707328873547193,27.18000030517578,1.3225756171193914,26.96500015258789,1.248364416076591,26.78499984741211,0.04039671475111395 4384,2015-07-13,27.96500015258789,28.25,27.809999465942386,27.88500022888184,230278.0,0.008656438875238592,-2.8260674865450714,15.996567505697385,51.340989224731395,55.20274835426959,-0.37517550221406637,-0.6750217980575286,-0.050944613477518885,0.4744617225044081,18.391650956592187,0.5249996185302699,0.2241515655074302,0.591249942779541,-0.6619563836747808,1.8444562692338629,-0.03535322044762168,1.2178531060067037,1.2271007802887013,82.01892668556768,25.340154253239085,0.626603163227161,7,0.04250049591064453,-0.3299999237060547,0.11625003814697266,0.6149997711181641,1.9650001525878906,0,0.05131412330100016,1.396398377895388,27.72500038146973,4.707328873547193,27.18000030517578,1.3225756171193914,26.96500015258789,0.05131412330100016 4385,2015-07-14,28.040000915527344,28.20000076293945,27.915000915527344,28.03499984741211,237223.0,0.0026819511006694885,-1.3265395095367558,0.06251341105786702,53.14197320599139,54.81794935234732,-0.2578134829376637,-0.6988230545955645,-0.1019457877446932,0.42068106318115284,16.798565935293414,0.2849998474121058,0.16871015305622095,0.6110006332397475,-0.6580923156691014,1.8800935821485965,-0.023545841214676955,1.245547107694172,1.1015580170022616,86.75083875253311,32.252269849616404,0.6345464744544244,7,-0.3725004196166992,-0.4050006866455078,0.023749351501464844,0.5399990081787109,1.5199985504150426,1,0.0335234877324293,-2.8260674865450714,27.96500015258789,1.396398377895388,27.72500038146973,4.707328873547193,27.18000030517578,0.0335234877324293 4386,2015-07-15,27.809999465942386,28.0,27.70499992370605,27.920000076293945,248516.0,-0.008202619189559002,1.1851820455220032,-21.99542334096039,50.64539861663057,54.01820048940895,-0.16948119527101113,-0.38042689259387785,0.15213407774086818,0.6644735688018848,15.029912814921953,0.3350009918212926,0.24312912649058305,0.3124992370605497,-0.8772402619706767,1.5022387360917762,-0.2823705124550635,0.9073689865761629,1.2820283062471738,72.06347168769408,20.685859787876822,0.5948697495156129,7,-0.3199987411499059,-0.17499923706055043,0.19250106811523082,0.7625007629394496,0.8350009918212855,2,0.02175481701558013,-1.3265395095367558,28.040000915527344,-2.8260674865450714,27.96500015258789,1.396398377895388,27.72500038146973,0.02175481701558013 4387,2015-07-16,28.44499969482422,28.489999771118164,27.8700008392334,28.020000457763672,569561.0,0.02283352179346454,1.4077656958312346,-3.8636079900126092,54.41794222156955,53.15483260988315,-0.8447143460673416,-0.8988761161262886,-0.465097173337341,0.04302529130949395,12.89841747549268,0.6800003051757777,0.4615833091874251,0.8442494392395012,-0.29447242960949893,1.9829713080885014,0.27488850481500293,1.4136103736639996,0.5984875402320959,96.1038918145893,47.38433411661987,0.5693609344244993,7,-0.8674993515014648,-0.8099994659423828,-0.4824991226196289,0.1275005340576172,-0.8150005340576172,3,0.04306557899849883,1.1851820455220032,27.809999465942386,-1.3265395095367558,28.040000915527344,-2.8260674865450714,27.96500015258789,0.04306557899849883 4388,2015-07-17,28.489999771118164,28.670000076293945,28.32999992370605,28.46500015258789,386875.0,0.0015820030506850102,-1.305085184107556,0.05882273743167192,60.245569042140204,53.77120298638837,-0.9373360950968816,-0.8454575595688212,-0.5083639669477691,0.010299878433784215,11.214575934844914,0.3400001525878942,0.3776861272282446,0.7992495536804185,-0.32076598965814185,1.9192650970189788,0.23924178201113833,1.3592573253496987,0.5059177375475699,81.34712158406768,30.367696405301423,0.56000777166928,7,-0.8224992752075195,-0.8549995422363281,-0.6262493133544922,0.08250045776367188,-1.5799999237060547,4,0.0368550773199241,1.4077656958312346,28.44499969482422,1.1851820455220032,27.809999465942386,-1.3265395095367558,28.040000915527344,0.0368550773199241 4389,2015-07-20,28.98500061035156,29.13999938964844,28.6200008392334,28.649999618530273,301357.0,0.01737454697122187,-1.6329137150942028,13.400244144350205,68.0523391206647,55.495776983334906,-1.3492651157842488,-1.2647167349924864,-0.9985840277424991,-0.46575083994511246,10.523338981670628,0.649999618530277,0.32686620069224404,1.2050004005432093,-0.029034761625275962,2.4390355627116946,0.5879828194589685,1.8220179816274502,-2.319999694824215,89.19868731831954,31.65388695502171,0.617017581084242,7,-1.0825004577636683,-1.350000381469723,-1.1987500190734828,-0.412500381469723,-1.4000015258789027,0,0.015007743894510428,-1.305085184107556,28.489999771118164,1.4077656958312346,28.44499969482422,1.1851820455220032,27.809999465942386,0.015007743894510428 4390,2015-07-21,28.670000076293945,29.35000038146973,28.65500068664551,29.10000038146973,265656.0,-0.010867708381041563,-2.021743817690326,-1.283579200282425,50.721645430234354,55.10732214705981,-0.8255761110318396,-0.9279869442893087,-0.6765616440422875,-0.13264116714766416,10.854897832025094,0.6949996948242188,0.23352703472567882,0.8459999084472649,-0.45069897994959973,2.1426987968441296,0.19765046424883081,1.494349352645699,-1.9554991912841793,58.6626069332393,3.0288250344089107,0.6483494441984328,7,-0.657500267028805,-1.0349998474121094,-0.9937496185302734,-0.19999980926513672,-1.239999771118164,1,0.04394838596194073,-1.6329137150942028,28.98500061035156,-1.305085184107556,28.489999771118164,1.4077656958312346,28.44499969482422,0.04394838596194073 4391,2015-07-22,28.309999465942386,28.604999542236328,28.309999465942386,28.56999969482422,234176.0,-0.012556700711320534,-1.2692293584712226,0.6046512659462971,51.84403577529897,54.914229833695465,-0.2846582917313576,-0.5426459826050447,-0.32405499621772194,0.2402059568966628,10.894029858014743,0.36000061035155895,0.23223331732813435,0.45224933624268004,-0.8587949382817079,1.763293610767068,-0.20327280101951217,1.1077714735048723,-1.4900786010742202,29.729646135169368,-24.62370642798738,0.6555221372621939,7,0.03250026702880504,-0.6749992370605504,-0.8299989700317418,-0.03249931335449574,-0.6849994659423864,2,0.044154010016982825,-2.021743817690326,28.670000076293945,-1.6329137150942028,28.98500061035156,-1.305085184107556,28.489999771118164,0.044154010016982825 4392,2015-07-23,28.399999618530273,28.520000457763672,28.31999969482422,28.459999084472656,212620.0,0.0031790941111164983,1.2222033844425841,0.23076697355390405,52.44535284317646,54.76169394227084,-0.20495556992639763,-0.6108000798657969,-0.42646064660572236,0.15971429766194944,10.75137035355967,0.2100009918212855,0.3143820319986048,0.5084995269775376,-0.8227529098657271,1.8397519638208024,-0.15712669144409475,1.17412574539917,-1.4788755729980458,8.653853207643717,-43.318415508481124,0.6656262184216316,7,0.1275005340576172,-0.7649993896484375,-0.9199991226196289,-0.12249946594238281,-0.639999389648434,3,0.008626790229727455,-1.2692293584712226,28.309999465942386,-2.021743817690326,28.670000076293945,-1.6329137150942028,28.98500061035156,0.008626790229727455 4393,2015-07-24,28.145000457763672,28.67499923706055,28.1200008392334,28.29999923706055,244220.0,-0.008978843809568926,-4.414670909395446,2.5833359824522955,56.69292183266664,55.35635312093031,0.1295047235022544,-0.34763391049519043,-0.1862799349276898,0.4212389552410585,10.673434003835327,0.554998397827152,0.37295905851341615,0.23700037002563334,-1.0984335035856567,1.5724342436369234,-0.43071656678001347,0.9047173068312802,-1.1267213587939438,2.0324900678271978,-49.71162592665206,0.6677169368056456,7,0.38249969482421875,-0.2800006866455078,-0.7325000762939453,0.06499958038330078,-0.4350013732910156,4,-0.018298144914579706,1.2222033844425841,28.399999618530273,-1.2692293584712226,28.309999465942386,-2.021743817690326,28.670000076293945,-0.018298144914579706 4394,2015-07-27,27.489999771118164,28.0,27.45000076293945,28.0,339444.0,-0.023272363687769193,1.156858785206475,3.290349970466552,58.131477993357116,55.910742541748725,0.7934841636022902,0.35178719621251986,0.44759754605246016,1.0727155587378228,9.321975916406872,0.6949996948242223,0.4138206855649642,-0.43475027084350515,-1.7384435826605937,0.8689430409735834,-1.0865969267520512,0.21709638506504092,-0.3784518208484364,2.1052113794451808,-53.430179686917384,0.6518466559085447,7,0.9100008010864258,0.4350004196166992,-0.0774993896484375,0.7200002670288086,-0.21500015258789062,0,-0.021098578702624105,-4.414670909395446,28.145000457763672,1.2222033844425841,28.399999618530273,-1.2692293584712226,28.309999465942386,-0.021098578702624105 4395,2015-07-28,27.834999084472656,27.940000534057614,27.42499923706055,27.70000076293945,236820.0,0.01254999331491291,1.9855042016806925,-0.2647024724463114,59.66664660420181,56.91310342925664,0.4652759827523063,0.10635756730432533,0.07489347209072506,0.7174604419511894,7.803882630158067,0.5150012969970632,0.4247824740770163,-0.14950094223022603,-1.3065613715108277,1.0075594870503757,-0.7280311568705287,0.4290292724100766,-0.6339130369549295,32.799987792968466,-26.71641178240789,0.5785302146403009,7,0.552500724792484,0.09000110626220703,-0.4224987030029297,0.3750009536743164,-0.6449985504150426,1,-0.008981498409297961,1.156858785206475,27.489999771118164,-4.414670909395446,28.145000457763672,1.2222033844425841,28.399999618530273,-0.008981498409297961 4396,2015-07-29,28.0049991607666,28.459999084472656,27.684999465942386,27.90500068664551,379987.0,0.006107421659258483,-1.8703640910439783,0.7407386476023166,59.25923864529129,57.45102525411461,0.36413856541305734,-0.11647583525727612,-0.12624283708596096,0.5311432842665447,7.624230168819804,0.7749996185302699,0.4460372731425686,0.050249195098878374,-1.07019481284296,1.1706932030407167,-0.509972808872039,0.6104711990697957,-0.7179565398907961,46.39999389648409,-16.006986421079247,0.5602220039709188,7,0.3825006484985387,-0.07999897003173828,-0.6224989891052246,0.2050008773803711,-0.3149986267089879,2,-0.020532007599427526,1.9855042016806925,27.834999084472656,1.156858785206475,27.489999771118164,-4.414670909395446,28.145000457763672,-0.020532007599427526 4397,2015-07-30,28.184999465942386,28.28499984741211,27.94499969482422,28.065000534057614,246182.0,0.006427434764145756,1.125002980235081,1.200007629511062,55.62345523564363,56.93745705339277,0.160228426509196,-0.3083473945052191,-0.33673565327410415,0.33770283005079094,7.434869065236148,0.3400001525878906,0.4537071119651692,0.2277495384216337,-0.8946093365173837,1.3501084133606511,-0.333429899047875,0.7889289758911424,-0.8154385346428228,60.800018310546875,0.5202214908505454,0.5611794374695087,7,0.2025003433227539,-0.2599992752075231,-0.8999991416931188,-0.23249912261963246,-1.0,3,-0.019868705927032826,-1.8703640910439783,28.0049991607666,1.9855042016806925,27.834999084472656,1.156858785206475,27.489999771118164,-0.019868705927032826 4398,2015-07-31,28.57999992370605,28.604999542236328,28.06999969482422,28.35000038146973,291536.0,0.0140145632516675,2.821444141689373,1.9166799122610092,57.243805616899685,55.736508886307774,-0.24659504290844936,-0.7069065157000161,-0.7564942762434406,-0.06586289890727315,7.633020585939489,0.5349998474121094,0.511987677571554,0.6020000457763643,-0.5514452040478659,1.7554452956005946,0.025277420864249223,1.1787226706884795,-1.1312214143996826,97.88138880806875,38.68456911307584,0.5767226249121157,7,-0.19250011444091086,-0.6549997329711879,-1.2949995994567836,-0.720000267028805,-1.354999542236321,4,-0.028691381980867403,1.125002980235081,28.184999465942386,-1.8703640910439783,28.0049991607666,1.9855042016806925,27.834999084472656,-0.028691381980867403 4399,2015-08-03,28.915000915527344,28.96500015258789,28.5049991607666,28.51499938964844,248920.0,0.011721518289558253,-1.1904705679330796,1.7391405304098704,59.71142121663737,56.73537286257478,-0.6622079461685573,-0.9848979162097997,-1.1143218611193824,-0.4155516781843147,8.47081961292445,0.46000099182128906,0.5003965374588866,0.868750953674315,-0.3383504594453619,2.075852366793992,0.2652002471144783,1.4723016602341517,-1.3901735313344403,96.75329822492829,39.346479040948026,0.6035507065598379,8,-0.720001220703125,-0.9900007247924805,-1.6300005912780762,-1.095001220703125,-1.3500003814697301,0,-0.04167393369880901,2.821444141689373,28.57999992370605,1.125002980235081,28.184999465942386,-1.8703640910439783,28.0049991607666,-0.04167393369880901 4400,2015-08-04,28.86000061035156,28.97500038146973,28.670000076293945,28.899999618530273,209405.0,-0.0019021374177529138,2.210520503940087,-0.09999713898797445,62.124714063137986,57.87767045011244,-0.6452798139576892,-0.8078943160032246,-1.0755207985648383,-0.37395170176987946,8.672768171267991,0.3050003051757848,0.4395703443977297,0.7100006103515604,-0.39285238942801115,1.8128536101311319,0.1585741104617746,1.2614271102413461,-1.2621663062675808,91.08529538747187,34.06463555703597,0.551426499889785,8,-0.6600008010864187,-0.9350004196166957,-1.5750002861022914,-1.1400003433227504,-1.4350013732910085,1,-0.05492033812545294,-1.1904705679330796,28.915000915527344,2.821444141689373,28.57999992370605,1.125002980235081,28.184999465942386,-0.05492033812545294 4401,2015-08-05,29.13500022888184,29.395000457763672,28.84000015258789,28.940000534057614,262812.0,0.00952874610929988,-1.8101248708316031,-4.8751132516329525,58.69017620140054,58.57153971213734,-0.8838974531906665,-0.9612723861854526,-1.3765921270049475,-0.6617667805321368,9.02357468970866,0.5550003051757812,0.28026535104933714,0.8765002250671436,-0.16049018820712746,1.9134906383414148,0.35800501843000987,1.3949954317042774,-1.467079281702432,82.06895916697603,28.75312405075198,0.5184952066371348,8,-0.7250003814697301,-1.1049995422363317,-1.849999904632572,-1.4499998092651403,-1.960000991821289,2,-0.06675818361230446,2.210520503940087,28.86000061035156,-1.1904705679330796,28.915000915527344,2.821444141689373,28.57999992370605,-0.06675818361230446 4402,2015-08-06,29.149999618530273,29.274999618530273,29.0049991607666,29.2450008392334,193394.0,0.0005148237353904683,2.483904311872416,-0.4871865096443345,58.3756273914458,58.758506996446144,-0.8731414285902019,-0.8654912900415077,-1.4209278923430126,-0.6928977790467812,9.46007040106688,0.2700004577636719,0.28094888019074205,0.7929996490478501,-0.18523435644646824,1.7712336545421685,0.3038826463006927,1.2821166517950076,-1.3784539007158116,81.50938127085486,30.428196992997627,0.4891170027471591,8,-0.7399997711181641,-1.1199989318847656,-1.3974995613098145,-1.4649991989135742,-1.994998931884762,3,-0.050085732541298444,-1.8101248708316031,29.13500022888184,2.210520503940087,28.86000061035156,-1.1904705679330796,28.915000915527344,-0.050085732541298444 4403,2015-08-07,28.84499931335449,29.149999618530273,28.78499984741211,29.149999618530273,231738.0,-0.010463132389953778,1.3934387272681792,3.210488274975945,48.13331698948315,57.64760021823792,-0.5122753344683524,-0.4978039410992636,-1.1166914753277588,-0.40181495358951835,10.313841776779162,0.36499977111816406,0.29549551101236204,0.43199939727782777,-0.5218265170108616,1.3858253115665171,-0.04491355986651868,0.9089123544221742,-0.9760463111430759,38.20220866363594,-7.7245262811401645,0.4769129571443452,8,-0.43499946594237926,-0.8149986267089808,-1.06249904632568,-1.1599988937377894,-1.9849987030029297,4,-0.057548964705420036,2.483904311872416,29.149999618530273,-1.8101248708316031,29.13500022888184,2.210520503940087,28.86000061035156,-0.057548964705420036 4404,2015-08-10,29.399999618530273,29.399999618530273,28.684999465942386,28.94499969482422,222172.0,0.019240780668655866,2.1428583405644757,-1.4918015358831154,59.14786008958319,57.58995727216918,-0.858086900093415,-0.9905726643311503,-1.6748876823515637,-0.9674072343020796,11.051582735885878,0.7150001525878871,0.3153958014366438,0.9152497291564927,-0.10990513527756818,1.9404045935905536,0.40267229693946405,1.4278271613735214,-1.439483768985724,100.0,53.3840075690854,0.5125774322170302,8,-0.8575000762939453,-1.3674993515014648,-1.6199994087219238,-1.7599992752075195,-2.395000457763672,0,-0.0739795668463098,1.3934387272681792,28.84499931335449,2.483904311872416,29.149999618530273,-1.8101248708316031,29.13500022888184,-0.0739795668463098 4405,2015-08-11,28.979999542236328,29.520000457763672,28.899999618530273,29.479999542236328,317836.0,-0.01428571706610593,1.1379271789745073,-1.098901283163768,58.271603542863694,57.48022003856611,-0.28897708641668274,-0.5233730858154146,-1.2560986801047278,-0.5589522243636189,11.87770370525573,0.6200008392333984,0.32530073395885495,0.4482497215270982,-0.5772429769362866,1.473742419990483,-0.06449662770459597,0.9609960707587923,-0.9043249911729205,35.32930848986109,-12.86821557055982,0.5127463492316926,8,-0.2474994659423828,-0.8874988555908203,-1.1999993324279785,-1.3399991989135742,-1.649999618530277,1,-0.048826743634569514,2.1428583405644757,29.399999618530273,1.3934387272681792,28.84499931335449,2.483904311872416,29.149999618530273,-0.048826743634569514 4406,2015-08-12,28.415000915527344,29.60000038146973,28.170000076293945,29.60000038146973,545656.0,-0.019496157199227593,1.4135037124907968,2.3699989318847727,50.16576020178696,56.873809479248706,0.38028777939354086,0.09409921150604106,-0.6945493038449442,-0.0006782394088737931,12.580559868739924,1.4300003051757848,0.370020680798433,-0.14699897766113423,-1.1170421616063528,0.8230442062840844,-0.6320205696337453,0.33802261431147684,1.1049995422363281,17.132922164186624,-34.57673584359344,0.48502159197260986,8,0.4199991226196289,-0.2825002670288086,-0.6350007057189941,-0.7750005722045898,-1.2700004577636719,2,-0.03484081107052883,1.1379271789745073,28.979999542236328,2.1428583405644757,29.399999618530273,1.3934387272681792,28.84499931335449,-0.03484081107052883 4407,2015-08-13,29.670000076293945,29.95000076293945,29.20000076293945,29.399999618530273,628265.0,0.044166782344913,-1.2388120886378409,-0.22784859025143145,63.80090247803439,57.60237579715256,-0.7173485318556843,-1.1219430602447957,-1.924300928736212,-1.2619585789502068,12.925812230020883,1.5349998474121058,0.4182751887194982,1.0467501640319838,-0.03987832635057842,2.133378654414546,0.5034359188407009,1.5900644092232668,-1.5,84.26963041384109,25.190704324834357,0.5433142451912815,8,-0.6099996566772461,-1.3575000762939453,-1.8899998664855957,-2.0299997329711914,-3.2250003814697266,3,-0.08409170316203929,1.4135037124907968,28.415000915527344,1.1379271789745073,28.979999542236328,2.1428583405644757,29.399999618530273,-0.08409170316203929 4408,2015-08-14,29.540000915527344,29.88999938964844,29.479999542236328,29.75,309533.0,-0.004381501868295223,-1.4848337725990874,-0.7777730682829653,70.50001926422848,58.80110891355157,-0.48819099278148315,-0.9583839712720881,-1.7589222235603827,-1.1383417805930875,13.097389044557803,0.4099998474121129,0.4630227139274936,0.8642509460449226,-0.2943479076743216,2.022849799764167,0.2849515191852987,1.4435503729045465,-1.3700008392333984,76.96630959256707,10.23938753531911,0.5792994268596229,8,-0.48000049591064453,-0.8975009918212891,-1.7600007057189941,-1.9000005722045898,-2.8800010681152344,4,-0.08073798764265394,-1.2388120886378409,29.670000076293945,1.4135037124907968,28.415000915527344,1.1379271789745073,28.979999542236328,-0.08073798764265394 4409,2015-08-17,29.420000076293945,29.79999923706055,29.20000076293945,29.60000038146973,230493.0,-0.004062316706643032,1.0689673316101358,0.857148047229808,66.59687035021315,59.29801516767104,-0.3229884222350954,-0.847578932464657,-1.5919564276274514,-1.025006902828391,12.639235884059113,0.5999984741211009,0.5229361694442574,0.722500133514405,-0.4761815747389271,1.921181841767737,0.12315927938773896,1.321840987641071,-1.2143999862670896,70.22469201153424,-0.7609696900362763,0.5993408541266658,8,-0.3599996566772461,-0.7325000762939453,-1.6399998664855957,-1.7799997329711914,-3.5400009155273438,0,-0.08701561724349494,-1.4848337725990874,29.540000915527344,-1.2388120886378409,29.670000076293945,1.4135037124907968,28.415000915527344,-0.08701561724349494 4410,2015-08-18,29.93000030517578,29.979999542236328,29.229999542236328,29.45000076293945,361097.0,0.017335153893924815,1.586215741599416,-2.666659602424415,68.81721632988811,60.423241848614104,-0.7434268357961926,-1.326345550207165,-2.0706636447994597,-1.5339849779956367,12.03486012750992,0.75,0.5638723308571727,1.1695003509521484,-0.14950251013499738,2.4885032120392943,0.5099989204085773,1.8290017814957196,-1.6895122016906754,97.2376103970553,22.186053799968064,0.6595014305435726,8,-0.8550004959106445,-1.2275009155273438,-2.1087498664855957,-2.2899999618530273,-3.8600006103515625,1,-0.09772806931456535,1.0689673316101358,29.420000076293945,-1.4848337725990874,29.540000915527344,-1.2388120886378409,29.670000076293945,-0.09772806931456535 4411,2015-08-19,29.559999465942386,29.864999771118164,29.540000915527344,29.729999542236328,329473.0,-0.012362206330128633,-2.095268803531367,-0.3541671633725035,62.95947145053404,60.93255785517947,-0.3428548095845372,-0.9042580602244961,-1.6970413200963783,-1.1629475760391124,11.881912544732245,0.3899993896484375,0.5594218698581024,0.7369995117187536,-0.6102803505994103,2.0842793740369174,0.06335958055967339,1.4106394428778337,-1.249930904907231,46.153752102978125,-29.432321086716037,0.6736399311590816,8,-0.48499965667724965,-0.8575000762939489,-1.9087491035461461,-1.9199991226196325,-4.420000076293945,2,-0.07543976936825159,1.586215741599416,29.93000030517578,1.0689673316101358,29.420000076293945,-1.4848337725990874,29.540000915527344,-0.07543976936825159 4412,2015-08-20,28.645000457763672,29.40999984741211,28.53499984741211,29.36000061035156,319066.0,-0.030953958887344757,1.1472428819501328,4.205881362968349,50.557944607965304,61.201960923899705,0.5509109567211503,0.031660138423386996,-0.7678626672245201,-0.26307982234691707,11.624283449866791,1.024999618530277,0.5272660026334854,-0.19024953842163228,-1.5257390127635126,1.145239935920248,-0.8579942755925742,0.4774951987493097,-0.26813465748046994,7.612500593984128,-62.46194680909709,0.6677447371709405,8,0.42999935150146484,0.057498931884765625,-1.0824999809265137,-1.005000114440918,-3.0600013732910156,3,-0.05236515887691162,-2.095268803531367,29.559999465942386,1.586215741599416,29.93000030517578,1.0689673316101358,29.420000076293945,-0.05236515887691162 4413,2015-08-21,27.6299991607666,28.54999923706055,27.604999542236328,28.19499969482422,470795.0,-0.03543380278501529,-2.073170882994209,0.7902103685050164,40.12296755923559,59.088083976083304,1.5370802235094558,1.0604715048954532,0.2694813758183088,0.7333689853561296,12.006976548620548,1.0400009155273438,0.4692948364548748,-1.179500770568847,-2.588845633714847,0.229844092577153,-1.8841732021418451,-0.47482833899584875,2.3500003814697266,1.0526155170641447,-62.9353211830506,0.7046724315729991,8,1.1625003814697266,1.072500228881836,-0.02374887466430664,0.010001182556152344,-2.314998626708988,4,-0.04288814701178245,1.1472428819501328,28.645000457763672,-2.095268803531367,29.559999465942386,1.586215741599416,29.93000030517578,-0.04288814701178245 4414,2015-08-24,26.90999984741211,27.184999465942386,25.790000915527344,26.774999618530273,871493.0,-0.02605860786188008,3.072991643857326,-0.2389382323452264,36.40166484710353,56.6580907876655,2.086104920950831,1.828540999823911,1.0182635043655424,1.428364984064686,13.685483398435967,1.8399982452392578,0.3873935812652647,-1.870500087738037,-3.411852971340277,-0.329147204135797,-2.6411765295391554,-1.0998236459369188,3.0224996948242193,26.730293531491295,-32.43252673772804,0.7706764418011196,8,0.9750003814697266,0.9750003814697266,0.7412505149841309,0.7300004959106445,-1.414999008178711,0,-0.009290226734209428,-2.073170882994209,27.6299991607666,1.1472428819501328,28.645000457763672,-2.095268803531367,29.559999465942386,-0.009290226734209428 4415,2015-08-25,27.584999084472656,28.059999465942386,26.854999542236328,27.20000076293945,541957.0,0.025083583830843414,-1.241858732101992,2.8518345837042323,39.76220873555849,55.50214062475123,1.3325465721088499,1.1951268515493503,0.3712962693102959,0.7293192649028484,15.023873552960454,1.2049999237060582,0.3885301830564636,-1.183000850677491,-2.760275435879258,0.39427373452427616,-1.9716381432783763,-0.3943635580766056,2.1818005126953146,44.04904719132889,-11.711657785502354,0.7886372926008844,8,0.3000011444091797,0.3000011444091797,0.18375110626220703,0.055001258850097656,-1.125,1,-0.061808953427364255,3.072991643857326,26.90999984741211,-2.073170882994209,27.6299991607666,1.1472428819501328,28.645000457763672,-0.061808953427364255 4416,2015-08-26,27.43000030517578,27.90500068664551,26.834999084472656,27.22500038146973,408634.0,-0.005618951765132496,-1.1725865324103282,0.5324696556849003,38.84565536250894,52.72933538969284,1.4897974687495328,1.3753545872481432,0.5690616469216074,0.8503441770524063,15.977364883995705,1.0700016021728551,0.2838530293778909,-1.309249687194825,-2.9641351785580454,0.34563580416839557,-2.136692432876437,-0.4818069415132129,2.177727344726563,45.303863910108,-6.902390098247075,0.8274427456816107,8,0.4549999237060547,0.4549999237060547,0.3937497138977051,0.21000003814697266,-1.1300010681152308,2,-0.04958077270217687,-1.241858732101992,27.584999084472656,3.072991643857326,26.90999984741211,-2.073170882994209,27.6299991607666,-0.04958077270217687 4417,2015-08-27,27.625,28.01499938964844,27.53499984741211,27.95499992370605,418518.0,0.0071089935346235755,1.1333367241839527,-1.6097563244913065,41.973685102119774,49.559742705014095,1.0886964554749525,1.1976544009847743,0.421910538053865,0.6296641987747158,16.933041688177948,0.5849990844726598,0.2100077473346893,-1.0862500190734856,-2.798573640699683,0.6260736025527116,-1.9424118298865842,-0.230088208260387,1.8300185805273443,66.48551450760651,11.991156855962124,0.856161810813098,8,0.26000022888183594,0.26000022888183594,0.36374998092651367,0.015000343322753906,-1.0799999237060547,3,-0.0899547732253958,-1.1725865324103282,27.43000030517578,-1.241858732101992,27.584999084472656,3.072991643857326,26.90999984741211,-0.0899547732253958 4418,2015-08-28,27.76000022888184,27.76000022888184,27.36000061035156,27.6299991607666,259527.0,0.004886886113369737,5.153789723876647,-0.39394272172934486,38.57938585469188,46.4466888721784,0.7539343684130912,1.0520090773695792,0.32732034395967347,0.4659153803213094,17.605841125527782,0.39999961853028054,0.21896502338178436,-0.9102498054504373,-2.674292857821033,0.8537932469201586,-1.7922713316357353,-0.028228279265139378,1.5484176450455038,86.78416613941468,36.474326582646796,0.8820215261852983,8,0.12499999999999645,0.12499999999999645,0.3212499618530238,-0.11999988555908558,-0.28000068664551137,4,-0.07835018467133459,1.1333367241839527,27.625,-1.1725865324103282,27.43000030517578,-1.241858732101992,27.584999084472656,-0.07835018467133459 4419,2015-08-31,27.709999084472656,27.78000068664551,27.399999618530273,27.540000915527344,337668.0,-0.0018011939480159223,1.451608933735277,1.307667478505789,40.67547053551424,43.31982822835909,0.5988372020792099,1.0615310376931646,0.40154232572900384,0.47860174522289256,17.895960740883726,0.3800010681152379,0.031071761114539242,-0.9000008583068855,-2.7105462778827487,0.9105445612689778,-1.8052735680948189,0.005271851481047918,1.457682111118686,71.4285491854454,18.429658957670227,0.905272709787932,8,0.11750125885009766,0.1750011444091797,0.4862508773803711,-0.06999874114990234,0.3250007629394531,0,-0.08643084191789396,5.153789723876647,27.76000022888184,1.1333367241839527,27.625,-1.1725865324103282,27.43000030517578,-0.08643084191789396 4420,2015-09-01,27.274999618530273,27.520000457763672,27.0,27.26000022888184,386309.0,-0.015698285106986343,1.0594033977172295,0.08823265416028787,41.467054113606636,40.93178185758937,0.6902010834200567,1.4458260684660686,0.8371869000616812,0.8826390490136085,18.309301786197807,0.7099990844726562,-0.20832158740205742,-1.2557502746582045,-3.156717841446202,0.645217292129793,-2.2062340580522033,-0.3052664912642058,1.7575743658585097,37.28817120874136,-19.4111184863811,0.9504837833939981,9,0.3250007629394531,0.6100006103515625,0.8875007629394531,0.36500072479248047,1.0300006866455078,1,-0.0652611843883425,1.451608933735277,27.709999084472656,5.153789723876647,27.76000022888184,1.1333367241839527,27.625,-0.0652611843883425 4421,2015-09-02,27.190000534057614,27.5,27.0,27.40500068664551,282766.0,-0.0031163734431333134,1.4691432446688268,-14.333926754836016,27.495460093477433,38.36928357820183,0.4510994850344012,1.452088763206401,0.9268535967806777,0.9390608137460568,18.28020564897858,0.5,-0.4316544901265438,-1.2434993743896534,-3.2121114001358926,0.7251126513565858,-2.227805387262773,-0.2591933615165338,1.7128705275767118,18.719275695665484,-33.067699604881184,0.9843060128731205,9,-0.020000457763668322,0.6949996948242223,0.9662494659423864,0.44999980926514027,1.2649993896484375,2,-0.02684815870711632,1.0594033977172295,27.274999618530273,1.451608933735277,27.709999084472656,5.153789723876647,27.76000022888184,-0.02684815870711632 4422,2015-09-03,27.690000534057614,27.94499969482422,27.32500076293945,27.420000076293945,292731.0,0.01838911328352899,-1.6956528950292475,-1.2558151913556668,34.268701993925674,37.718809626500736,-0.22195424735164337,0.88233904893141,0.4345260709467631,0.41501688781150037,18.01948624143671,0.7549991607666051,-0.7248220572354285,-0.6704994201660206,-2.6355170486618036,1.2945182083297624,-1.6530082344139139,0.31200939408187267,1.0883557217324338,73.01595310948349,23.405477336633446,0.9825088142478916,9,-0.7650003433227504,0.1949996948242223,0.46624946594238637,-0.05000019073485973,0.9799995422363317,3,-0.05019867353514196,1.4691432446688268,27.190000534057614,1.0594033977172295,27.274999618530273,1.451608933735277,27.709999084472656,-0.05019867353514196 4423,2015-09-04,27.184999465942386,27.565000534057614,27.10000038146973,27.420000076293945,251222.0,-0.01823766913597913,-1.2963039710647328,-0.8703711552861707,32.16280264891634,37.24782493781326,0.23835046543947414,1.3245088702733128,0.9385882286736908,0.8989407306449131,18.197716642627025,0.5900001525878835,-0.993626966490833,-1.0925004959106417,-3.1108598935508454,0.925858901729562,-2.1016801947307435,-0.08332079709053986,1.4738225762371542,19.57666938472382,-26.293296713491443,1.0091796988201025,9,0.26249980926513317,0.7000007629394496,0.9712505340576136,0.45500087738036754,1.3050003051757777,4,-0.023542372713681203,-1.6956528950292475,27.690000534057614,1.4691432446688268,27.190000534057614,1.0594033977172295,27.274999618530273,-0.023542372713681203 4424,2015-09-07,27.22500038146973,27.415000915527344,27.059999465942386,27.34499931335449,144574.0,0.0014714333755077025,1.7307579447753476,0.5106324264657914,26.660915547079952,35.79212569464899,0.2768445301930562,1.1733668734139577,0.9193708815992956,0.8490582293418392,18.105347376081916,0.3550014495849574,-1.1311928339822401,-0.9437496185302692,-2.941730095180464,1.0542308581199258,-1.9427398568553649,0.05524061979482653,1.3190688156437211,23.809571865690696,-14.91985226227023,0.9989902383250968,9,0.19999885559081676,0.6599998474121058,0.9312496185302699,0.4149999618530238,0.9949989318847585,0,0.009366360227497372,-1.2963039710647328,27.184999465942386,-1.6956528950292475,27.690000534057614,1.4691432446688268,27.190000534057614,0.009366360227497372 4425,2015-09-08,27.565000534057614,27.989999771118164,27.36000061035156,27.415000915527344,424357.0,0.012488527009141936,-3.8461431243809243,-1.2500079473567536,32.69731879358939,35.10897718699126,-0.07408116994723102,0.7609367996532974,0.6211362122801312,0.49259065568178784,17.574721956617413,0.764999389648434,-1.1080552406163733,-0.5329995155334508,-2.510127944516814,1.4441289134499122,-1.5215637300251323,0.4555646989582307,0.8689059317923942,57.070774210328224,18.484020996563885,0.9885642144916823,9,-0.057500839233394885,0.3199996948242223,0.4949994087219274,0.07499980926514027,0.3149986267089879,1,0.01705058241423907,1.7307579447753476,27.22500038146973,-1.2963039710647328,27.184999465942386,-1.6956528950292475,27.690000534057614,0.01705058241423907 4426,2015-09-09,27.42499923706055,28.149999618530273,27.334999084472656,28.04999923706055,441461.0,-0.005078951361676465,-1.0248452797285463,-4.166677263075007,37.775542982603014,34.6425169514894,0.07279085897424764,0.8674409553908689,0.738950921704312,0.6116304886281831,18.153841947981945,0.8150005340576172,-0.9890133485875587,-0.6235007286071728,-2.6167187189456023,1.3697172617312567,-1.6201097237763875,0.373108266562042,0.9031510067765502,33.48621284607884,-8.646026979044635,0.9966089951692142,9,0.1500005722045863,0.4600009918212855,0.6375007629394496,0.21500110626220348,0.6850013732910085,2,0.03208755123413276,-3.8461431243809243,27.565000534057614,1.7307579447753476,27.22500038146973,-1.2963039710647328,27.184999465942386,0.03208755123413276 4427,2015-09-10,27.17499923706055,27.395000457763672,26.90500068664551,27.270000457763672,316067.0,-0.009115770536181622,1.8405683325961757,0.15200195312499432,44.61538600444133,35.31318363479489,0.28188904599088005,0.9707064437505402,0.9783925111457101,0.8443514620541244,18.493332335234694,0.5199985504150391,-0.9469445558203589,-0.7487506866455043,-2.6234492448995645,1.125947871608556,-1.6860999657725344,0.18859859248152588,1.0516250336441608,21.686649160919146,-24.582646966142534,0.9373492791270306,9,0.3525009155273402,0.7100009918212855,1.0450010299682582,0.48250102996825817,-0.11499977111816406,3,0.04710214250530198,-1.0248452797285463,27.42499923706055,-3.8461431243809243,27.565000534057614,1.7307579447753476,27.22500038146973,0.04710214250530198 4428,2015-09-11,27.15500068664551,27.29999923706055,26.8700008392334,27.20499992370605,191469.0,-0.0007359172392455982,2.5833518771655783,0.5263009958239089,53.47518958506377,36.73537464030039,0.2313749256105737,0.8462532106082072,0.9864154147767188,0.8564393928774265,18.864216830865505,0.429998397827152,-0.8820473755183222,-0.6494992256164522,-2.3899254629955777,1.0909270117626733,-1.519712344306015,0.2207138930731105,0.9949989318847621,22.265634313234905,-25.381550444278773,0.8702131186895631,9,0.3549995422363246,0.7299995422363246,1.0649995803832972,0.5024995803832972,-0.2650012969970703,4,0.05579080653065471,1.8405683325961757,27.17499923706055,-1.0248452797285463,27.42499923706055,-3.8461431243809243,27.565000534057614,0.05579080653065471 4429,2015-09-14,26.86000061035156,27.36000061035156,26.7450008392334,27.15500068664551,165729.0,-0.010863563573357937,-1.342857973268022,5.900091554132361,38.47379382201068,36.402790163456395,0.4393223772606909,0.9904097644710426,1.285591381318195,1.1422121537802603,19.753798841156684,0.6149997711181605,-0.8698400703364619,-0.8164993286132862,-2.4284745703514297,0.7954759131248572,-1.622486949482358,-0.010511707744214505,1.1955990600585977,8.185044201654867,-38.26833906643978,0.8059876208690713,9,0.587499618530277,1.024999618530277,1.3599996566772496,0.7974996566772496,-0.10500144958495738,0,0.060685000883373696,2.5833518771655783,27.15500068664551,1.8405683325961757,27.17499923706055,-1.0248452797285463,27.42499923706055,0.060685000883373696 4430,2015-09-15,27.0049991607666,27.09000015258789,26.565000534057614,26.78000068664551,130191.0,0.005398307785561274,1.6582228360068554,-0.7627064946820243,43.221672832847524,38.150147134497516,0.28161095240804457,0.6482794165347698,1.171201704749997,0.9809916930668976,20.51975051525402,0.524999618530277,-0.8405664461777675,-0.5252507209777839,-1.7638894189682617,0.7133879770126939,-1.1445700699730246,0.09406862801745675,0.9599765594482434,27.76018175779442,-18.06040451496002,0.6193193489952397,9,0.35250091552734375,0.8800010681152344,1.2825007438659668,0.6550006866455078,-0.3199996948242152,1,0.044991675258152286,-1.342857973268022,26.86000061035156,2.5833518771655783,27.15500068664551,1.8405683325961757,27.17499923706055,0.044991675258152286 4431,2015-09-16,27.32999992370605,27.479999542236328,27.13999938964844,27.28000068664551,164104.0,0.01203483699461172,-1.0605955518564985,0.22222033840829988,45.482389600192946,39.39611242408277,-0.02396236655110684,0.15562569795915593,0.8754146059533632,0.6500366175035381,21.11125698787323,0.47500038146972656,-0.8248565844332134,-0.08874998092651865,-0.8780393932571116,0.7005394314040743,-0.4833946870918133,0.30589472523877603,0.5479768043212943,83.60658129795704,38.7310884017544,0.3946447061652963,9,0.027500152587894178,0.5550003051757848,1.0825004577636754,0.39000034332275746,0.8549995422363352,2,0.020124377555650108,1.6582228360068554,27.0049991607666,-1.342857973268022,26.86000061035156,2.5833518771655783,27.15500068664551,0.020124377555650108 4432,2015-09-17,27.145000457763672,27.3700008392334,27.040000915527344,27.354999542236328,144000.0,-0.00676909866296449,1.7499801319240245,-4.200045777066287,40.723986847063955,40.34735511276584,0.08448315052221744,0.23451052228513092,1.081149190595589,0.8380847016881354,22.052587069739733,0.3299999237060547,-0.7895379065308816,-0.19874944686889506,-0.7451044073668243,0.34760551362903414,-0.47192692711785966,0.07442803338006954,0.6494572377636736,63.38803851389253,22.82999109618347,0.2731774802489642,9,0.21249961853027344,0.7399997711181641,1.338749885559082,0.6149997711181641,1.7749996185302734,3,0.03554983003553014,-1.0605955518564985,27.32999992370605,1.6582228360068554,27.0049991607666,-1.342857973268022,26.86000061035156,0.03554983003553014 4433,2015-09-18,26.44499969482422,27.06999969482422,26.10000038146973,27.0,426464.0,-0.02578746550506128,1.7913661562105392,2.6428701180744776,34.04792760445673,41.16813423025215,0.7470347441864362,0.8866407461309294,1.776608845982249,1.5340608264270479,22.340031169244853,1.0450000762939418,-0.6797633565746324,-0.8395002365112312,-1.500200804866303,-0.17879966815615944,-1.1698505206887688,-0.5091499523336935,1.2692797295031255,24.999965446561532,-11.1717906357786,0.330350284177536,9,0.6800003051757812,1.4400005340576172,2.241250514984131,1.4900007247924805,2.520000457763672,4,0.023255805566847254,1.7499801319240245,27.145000457763672,-1.0605955518564985,27.32999992370605,1.6582228360068554,27.0049991607666,0.023255805566847254 4434,2015-09-21,26.65999984741211,26.790000915527344,26.26000022888184,26.399999618530273,180695.0,0.008130087164643474,1.0384549079158139,-0.4684686232730772,41.78905696528419,42.17832736044046,0.4955760307469994,0.6871831443379257,1.5517351849134506,1.313770473099673,21.185793574262085,0.5300006866455043,-0.6413180040896549,-0.6120000839233413,-1.310889418861521,0.08688925101483846,-0.9614447513924311,-0.2625554164542514,0.9773084365632343,40.579696123242286,4.3612379784161135,0.3494446674690896,9,0.4650001525878906,1.2250003814697266,2.1912503242492676,1.2750005722045898,1.899999618530277,0,0.008627139668144324,1.7913661562105392,26.44499969482422,1.7499801319240245,27.145000457763672,-1.0605955518564985,27.32999992370605,0.008627139668144324 4435,2015-09-22,25.8799991607666,26.649999618530273,25.82500076293945,26.649999618530273,225421.0,-0.029257340251681252,1.1428528964434255,-2.9615376150827126,35.24774039452882,41.89746040620999,1.130284939431398,1.4049317579289067,2.3101772479170357,2.0937113787114434,21.257220313450354,0.8349990844726598,-0.5616313763299665,-1.306750774383545,-2.2260716192681507,-0.3874299294989392,-1.766411196825846,-0.8470903519412438,1.683416828470822,3.323168482971202,-33.65850947375912,0.4596604224423024,9,0.7725009918212891,2.0050010681152344,2.993751049041748,2.0550012588500977,3.315000534057617,1,0.033809892904729244,1.0384549079158139,26.65999984741211,1.7913661562105392,26.44499969482422,1.7499801319240245,27.145000457763672,0.033809892904729244 4436,2015-09-23,26.06999969482422,26.375,25.76499938964844,25.86000061035156,269984.0,0.007341597380947862,-2.0499914169639304,-0.272725921595637,30.387413170671508,40.31657453579112,0.8134025989417673,1.1676872126878415,2.10779618949012,1.905872996085538,21.33650967811615,0.610000610351559,-0.4508845371989416,-1.0487502098083503,-2.0859475111403647,-0.011552908476335944,-1.5673488604743575,-0.5301515591423431,1.422479691464801,19.00311711585362,-12.86608171504303,0.5185986506660077,9,0.5524997711181641,1.744999885559082,2.8187499046325684,1.880000114440918,3.2150001525878906,2,0.02359032521355431,1.1428528964434255,25.8799991607666,1.0384549079158139,26.65999984741211,1.7913661562105392,26.44499969482422,0.02359032521355431 4437,2015-09-24,25.13999938964844,26.184999465942386,25.01499938964844,26.0,309031.0,-0.0356731996955264,-1.108107086397704,-4.095258855585745,27.552150571178345,37.43623686758163,1.5917731886863322,2.004756917164489,2.9938829386276247,2.825623973365758,21.783759779397794,1.1700000762939453,-0.4354298841063091,-1.8545004844665485,-3.189088904269884,-0.5199120646632132,-2.521794694368218,-1.187206274564879,2.2488311968421435,6.082724157518212,-26.211952070293616,0.6672942099016684,9,1.1075000762939418,2.0725002288818324,3.748750209808346,2.8100004196166957,4.425001144409173,3,0.12112172435245738,-2.0499914169639304,26.06999969482422,1.1428528964434255,25.8799991607666,1.0384549079158139,26.65999984741211,0.12112172435245738 4438,2015-09-25,25.584999084472656,25.78000068664551,25.26499938964844,25.420000076293945,207187.0,0.01770086339013388,-1.168424772222634,-0.1918591756711209,33.46773216677444,36.88000779477761,1.006491757487023,1.46349079511306,2.507784511792334,2.3644757715181584,22.110092285659462,0.6400012969970703,-0.45469071812068407,-1.300750732421875,-2.7242024211177345,0.12270095627398447,-2.0124765767698065,-0.5890248880739435,1.6139250062705557,32.11263125770984,-1.2034962436416308,0.7117258443479302,9,0.6625003814697266,1.1975002288818395,3.303750514984131,2.3650007247924805,4.2050018310546875,4,0.13034985777448305,-1.108107086397704,25.13999938964844,-2.0499914169639304,26.06999969482422,1.1428528964434255,25.8799991607666,0.13034985777448305 4439,2015-09-28,25.315000534057614,25.6200008392334,25.26000022888184,25.5,200791.0,-0.010553002152691171,-1.4406814728607336,-1.121215624169164,26.993862159134494,35.0769177199206,1.1558328025031948,1.6283485409757574,2.716741758628654,2.6152346506550224,22.483293040737585,0.36000061035155895,-0.5177150073007049,-1.450999355316167,-2.981433447457679,0.07943473682534474,-2.216216401386923,-0.6857823092454112,1.7092095805980172,18.34869127904292,-11.46846913645528,0.7652170460707566,9,0.9324989318847692,1.2674989700317418,3.432498931884769,2.634999275207523,4.479999542236332,0,0.1441832724285248,-1.168424772222634,25.584999084472656,-1.108107086397704,25.13999938964844,-2.0499914169639304,26.06999969482422,0.1441832724285248 4440,2015-09-29,25.4950008392334,25.68000030517578,24.84499931335449,25.0,304657.0,0.007110420753640545,-1.074530923841309,-2.6756879362427703,30.425973376808997,33.403982583989055,0.8259739436960629,1.3788522363432847,2.486688192062026,2.419720133894536,22.65471894375417,0.8350009918212926,-0.628504047018076,-1.1819991111755357,-2.792721309629208,0.42872308727813646,-1.9873602104023718,-0.3766380119486996,1.368472417421657,42.48374079517716,12.588275542443302,0.805361099226837,9,0.6124992370605469,1.0024986267089844,2.3899993896484375,2.3899993896484375,4.299999237060547,1,0.12021959308949559,-1.4406814728607336,25.315000534057614,-1.168424772222634,25.584999084472656,-1.108107086397704,25.13999938964844,0.12021959308949559 4441,2015-09-30,26.459999084472656,26.53499984741211,25.60000038146973,25.78000068664551,394699.0,0.03785048885953568,1.2530109684046435,1.3737318079707699,43.66695679557127,33.7309792449343,-0.307778258591469,0.3756181296482026,1.493423730803805,1.4394722559331186,22.30321484143274,1.039999008178711,-0.6413320590218312,-0.18050079345703196,-1.7752816346276248,1.4142800477135609,-0.9778912140423301,0.6168896271282662,0.2016267778523435,95.56208643559542,61.95853435194915,0.797390420585297,9,-0.5024995803833008,0.03750038146972656,1.4250011444091797,1.4250011444091797,3.700000762939453,2,0.10336359429265918,-1.074530923841309,25.4950008392334,-1.4406814728607336,25.315000534057614,-1.168424772222634,25.584999084472656,0.10336359429265918 4442,2015-10-01,26.29999923706055,26.979999542236328,26.20499992370605,26.75,349592.0,-0.006046857632205915,-1.4218761175881396,-0.6617673870664611,42.61018362976652,34.68234102552428,-0.3131814453991666,0.44917252793363716,1.6198139440308807,1.5802631703897099,22.354229635365943,0.774999618530277,-0.6925777952030749,-0.27100057601928285,-1.7926812294879824,1.2506800774494167,-1.0318409027536326,0.4898397507150669,-1.4549999237060618,68.14987202451434,31.744320851068004,0.7608403267343503,10,-0.38749980926514027,0.19750022888183238,1.5850009918212855,1.5850009918212855,4.20000076293945,3,0.1134981253590781,1.2530109684046435,26.459999084472656,-1.074530923841309,25.4950008392334,-1.4406814728607336,25.315000534057614,0.1134981253590781 4443,2015-10-02,26.545000076293945,26.82999992370605,26.04999923706055,26.71500015258789,233609.0,0.009315621533865004,2.900007152564228,0.3777773068282995,47.2537000410072,35.289523589493506,-0.6062602221989728,0.16207585300246308,1.3515780867456293,1.3176822258746057,22.251377866327704,0.7800006866455007,-0.7789047040208139,0.006000232696532493,-1.4879794405661286,1.4999799059591936,-0.7409896039347963,0.7529900693278613,-1.6573007583618207,79.62531993871474,38.012161165924525,0.7469898366313301,10,-0.6325006484985352,-0.0475006103515625,1.3400001525878906,1.3400001525878906,3.879999160766605,4,0.11376908830603782,-1.4218761175881396,26.29999923706055,1.2530109684046435,26.459999084472656,-1.074530923841309,25.4950008392334,0.11376908830603782 4444,2015-10-05,27.479999542236328,27.4950008392334,26.81999969482422,26.92499923706055,306703.0,0.03522318565662341,1.3076847836718724,-3.264706212343885,53.63984987923049,37.33309131001592,-1.5787308702133345,-0.7935246187962832,0.4248451829527369,0.3711595299398951,21.77452638351729,0.9500007629394531,-0.8169943533755344,0.9282497406005845,-0.5944566430160378,2.450956124217207,0.16689654879227334,1.6896029324088957,-2.5504542198181177,99.43391364681969,53.752316761462815,0.7613531918083111,10,-1.3099994659423828,-0.9825000762939453,0.4050006866455078,0.4050006866455078,2.784999847412113,0,0.08406118674567598,2.900007152564228,26.545000076293945,-1.4218761175881396,26.29999923706055,1.2530109684046435,26.459999084472656,0.08406118674567598 4445,2015-10-06,28.03499984741211,28.20000076293945,27.540000915527344,27.54999923706055,271115.0,0.02019651799203115,-1.6138749981115117,0.8738744930923079,55.21835685636155,40.09208505287037,-2.0069494584172816,-1.3823839095954575,-0.12639103007674635,-0.19728335201056169,21.976280230994615,0.7200012207031214,-0.7493850295607061,1.4597500801086412,-0.14129061135437837,3.0607907715716607,0.6592297343771314,2.260270425840151,-3.002836304321292,93.6538118723633,50.58961806287234,0.800520345731509,10,-1.5124998092651403,-1.5124998092651403,-0.17874956130981445,-0.14999961853027344,3.0300006866455043,1,0.06277867802607817,1.3076847836718724,27.479999542236328,2.900007152564228,26.545000076293945,-1.4218761175881396,26.29999923706055,0.06277867802607817 4446,2015-10-07,28.30500030517578,28.5,28.114999771118164,28.15500068664551,336634.0,0.009630835000293159,-2.347806977534892,0.30927717476796723,58.47953085917131,43.52846064042514,-2.1529838993138064,-1.6686280132183526,-0.3948928084055723,-0.4816878849705404,22.526865120985544,0.4650001525878906,-0.7280511894016612,1.6857504844665527,-0.05581966750277445,3.42732063643588,0.8149654084818891,2.5565355604512163,-3.0827665288940445,92.0408312612008,49.418094426385785,0.8707850759846631,10,-1.6325006484985352,-1.6325006484985352,-0.5625,-0.4200000762939453,2.02499961853027,2,0.052640867516461576,-1.6138749981115117,28.03499984741211,1.3076847836718724,27.479999542236328,2.900007152564228,26.545000076293945,0.052640867516461576 4447,2015-10-08,28.45499992370605,28.48500061035156,28.190000534057614,28.399999618530273,192824.0,0.005299403529871682,4.130361229973449,0.3666696336609593,65.97774678714805,47.14068448713332,-1.9928711338416996,-1.8106493155272183,-0.5474226749409965,-0.6457647438763239,22.639204715169917,0.2950000762939453,-0.5940496622703293,1.7717500686645486,-0.14143230421891673,3.684932441548014,0.8151588822228177,2.7283412551062796,-2.9705448495268527,98.16326276405077,51.1091264192022,0.9565911864417325,10,-1.782500267028805,-1.782500267028805,-0.9274997711181605,-0.5699996948242152,1.6100006103515625,3,0.059919168099719755,-2.347806977534892,28.30500030517578,-1.6138749981115117,28.03499984741211,1.3076847836718724,27.479999542236328,0.059919168099719755 4448,2015-10-09,28.670000076293945,28.795000076293945,28.5049991607666,28.665000915527344,278903.0,0.0075557952262996775,1.2745244702415235,0.09089332778471942,65.97774678714806,51.472227223579274,-1.9268751544979423,-2.0093504598767993,-0.7752409168007368,-0.8728566383131664,22.84254477874537,0.3400001525878942,-0.43657460354609157,1.9110002517700195,-0.19143611430263618,4.013436617842675,0.8597820687336899,2.962218434806349,-2.944301408049082,93.67088729841261,43.905918848841424,1.051218183036328,10,-1.8500003814697266,-1.8500003814697266,-1.2649998664855957,-0.7849998474121094,1.6949996948242188,4,0.0638297844030773,4.130361229973449,28.45499992370605,-2.347806977534892,28.30500030517578,-1.6138749981115117,28.03499984741211,0.0638297844030773 4449,2015-10-12,28.489999771118164,28.989999771118164,28.45000076293945,28.649999618530273,288483.0,-0.006278350355660267,-3.500031789426733,-32.00534147272034,72.93498453672873,56.19545068579258,-1.3959360007321493,-1.7928961855770744,-0.6212143369451937,-0.706836048641911,22.994901856381052,0.5399990081787145,-0.16794658419508934,1.6494999885559096,-0.5912446476259419,3.890244624737761,0.5291276704649839,2.7698723066468354,-2.457370962068392,65.5172141638506,9.46963398471928,1.1203723180909249,10,-1.1949996948242188,-1.572500228881836,-0.8237500190734863,-0.6049995422363281,2.735000610351566,0,0.0679185497187682,1.2745244702415235,28.670000076293945,4.130361229973449,28.45499992370605,-2.347806977534892,28.30500030517578,0.0679185497187682 4450,2015-10-13,28.21999931335449,28.61000061035156,28.104999542236328,28.309999465942386,371265.0,-0.009477025620666657,-2.156259685763991,0.5625014901175849,68.63085059506315,58.96921666351389,-0.7808603794789803,-1.5043317091424449,-0.3790874598619922,-0.44869515866702514,22.788345146672466,0.5050010681152308,0.05893115865889342,1.3187495231628397,-1.0051127851610993,3.6426118314867786,0.1568183690008702,2.480680677324809,-1.832485988856508,12.994321059493775,-45.76708015364525,1.1619311541619688,10,-0.6999998092651332,-1.3024997711181605,-0.5649995803832972,-0.3349990844726527,2.9350013732910227,1,0.07246634039874689,-3.500031789426733,28.489999771118164,1.2745244702415235,28.670000076293945,4.130361229973449,28.45499992370605,0.07246634039874689 4451,2015-10-14,27.8799991607666,28.2549991607666,27.79999923706055,28.045000076293945,203618.0,-0.012048198471322769,-1.7999929574985427,1.8333403975754072,76.44788241891646,62.72896097341943,-0.24389907491151064,-1.1815953127933874,-0.08035182828955101,-0.12895908989767335,23.046331637505723,0.45499992370605113,0.3592510441927672,0.9512494087219245,-1.4067423696935002,3.3092411871373493,-0.22774648048578783,2.130245297929637,-1.1801874626741977,6.722679647316693,-56.27729177554613,1.1789958892077126,10,-0.3599996566772461,-0.9624996185302734,-0.18374919891357422,0.005001068115234375,3.3600006103515625,2,0.11423965097434507,-2.156259685763991,28.21999931335449,-3.500031789426733,28.489999771118164,1.2745244702415235,28.670000076293945,0.11423965097434507 4452,2015-10-15,28.11000061035156,28.2549991607666,27.88500022888184,27.979999542236328,215346.0,0.008249693561993343,-1.3124955296474077,-0.7878808896286833,75.42801055668454,65.8594399196058,-0.2124976845613098,-1.4077717507713778,-0.3502794961240099,-0.37952994689487696,23.19904426679733,0.375,0.6583783787397763,1.1330008506774867,-1.2824155473967025,3.548417248751676,-0.07470734835960968,2.340709049714583,-1.135366343496063,26.050523879512806,-39.168748955353976,1.2077081990370948,10,-0.20500087738036754,-1.1925010681152308,-0.3800005912780726,-0.225000381469723,3.4799995422363317,3,0.07897542743335895,-1.7999929574985427,27.8799991607666,-2.156259685763991,28.21999931335449,-3.500031789426733,28.489999771118164,0.07897542743335895 4453,2015-10-16,27.059999465942386,28.364999771118164,27.03499984741211,28.36000061035156,551027.0,-0.037353294970136286,1.0305350624693332,-9.999926641040155,65.18710267739175,67.1424680082904,1.0261491276812826,-0.3260507895134701,0.6566037086440453,0.6597939061917337,22.564639414171257,1.3299999237060547,0.8044145891561065,0.05224971771240661,-2.350274237268607,2.4547736726934204,-1.1490122597781003,1.2535116952029135,1.9300003051757777,1.2787529159022015,-66.9831031770112,1.2012619774905064,10,0.9525003433227504,-0.14249992370605824,0.6462507247924769,0.8250007629394496,4.690000534057614,4,0.11104956124989251,-1.3124955296474077,28.11000061035156,-1.7999929574985427,27.8799991607666,-2.156259685763991,28.21999931335449,0.11104956124989251 4454,2015-10-19,26.88999938964844,27.190000534057614,26.6299991607666,26.96999931335449,317847.0,-0.006282338494053019,1.1538416394320685,0.06153834867768992,62.16214418485084,67.9139999336781,1.2333570762674775,-0.14539048353162443,0.762729374999072,0.813628791234752,22.04847707779039,0.5600013732910121,0.9808279418081263,-0.12925033569335653,-2.526962692643071,2.268462021256358,-1.328106514168212,1.069605842781499,2.0609003829956016,13.131315077387445,-55.979214893131356,1.198856178474857,10,0.9200000762939418,0.027500152587887072,0.8075008392333949,0.9950008392333949,3.9800014495849574,0,0.12923021421887637,1.0305350624693332,27.059999465942386,-1.3124955296474077,28.11000061035156,-1.7999929574985427,27.8799991607666,0.12923021421887637 4455,2015-10-20,26.7549991607666,26.920000076293945,26.54999923706055,26.79999923706055,222623.0,-0.005020462325998065,1.5964811307495919,0.5625014901176348,53.0071335939976,67.30595579310324,1.3049213201742766,0.06168633817157598,0.8445094568449676,0.934947636317986,21.12342485894056,0.3700008392333949,1.1158449192047897,-0.3080005645751953,-2.6494585835149813,2.0334574543645907,-1.47872957404509,0.8627284448946995,2.1030645874023435,11.294758313252586,-52.2197352678205,1.1707290094698937,10,1.015000343322754,0.16250038146972656,0.9112510681152344,1.1300010681152344,4.5100002288818395,1,0.16707162627229377,1.1538416394320685,26.88999938964844,1.0305350624693332,27.059999465942386,-1.3124955296474077,28.11000061035156,0.16707162627229377 4456,2015-10-21,26.684999465942386,26.90500068664551,26.520000457763672,26.84499931335449,352823.0,-0.002616322071385513,1.7499761583629208,3.555546136565492,53.99792192276415,65.97486414150504,1.2526915675619534,0.18985669483024026,0.8775926990698224,0.9928755751546952,20.104759786671845,0.3850002288818395,1.1369044863680955,-0.408750247955318,-2.7111264007819287,1.8936259048712927,-1.5599383243686233,0.7424378284579873,2.0345804115600536,8.943039001934421,-51.75504115778381,1.151188076413305,10,1.0700006484985316,0.23250007629394176,0.9362506866455043,1.2000007629394496,4.270000457763665,2,0.16750988608443151,1.5964811307495919,26.7549991607666,1.1538416394320685,26.88999938964844,1.0305350624693332,27.059999465942386,0.16750988608443151 4457,2015-10-22,28.184999465942386,28.184999465942386,26.53499984741211,27.0,608502.0,0.05621135581862857,1.7848107378142795,-7.406253725294202,63.50904811731921,65.70056428930181,-0.32367342558722,-1.1281645000956217,-0.6831133236815816,-0.5035707548948203,18.02605407676557,1.649999618530277,1.1389419253996884,0.9389997482299854,-1.2174852170902994,3.0954847135502703,-0.13924273443015878,2.0172422308901297,0.3586140579809509,90.24388226744054,30.62056340586308,1.0782424826601427,10,-0.4299993515014684,-1.2674999237060582,-0.5637493133544957,-0.2999992370605504,2.989999771118164,3,0.10839100099566501,1.7499761583629208,26.684999465942386,1.5964811307495919,26.7549991607666,1.1538416394320685,26.88999938964844,0.10839100099566501 4458,2015-10-23,28.920000076293945,29.07500076293945,28.19499969482422,28.32999992370605,382799.0,0.026077723054055868,-1.0465126594630956,0.4978906485149247,62.265752916340276,64.51509410925865,-1.139290778038717,-1.686997874819994,-1.4673399094716402,-1.2251989696984005,16.150910694057398,0.8900012969970632,1.1097127590680635,1.5072503089904785,-0.6240587867722667,3.6385594047532237,0.4415957611091059,2.572904856871851,-2.3999996185302734,93.93343764650389,37.720553100309616,1.065654547881373,10,-1.1224994659423828,-1.9600000381469762,-1.2987499237060547,-1.0349998474121094,2.3299999237060547,4,0.09232365384682595,1.7848107378142795,28.184999465942386,1.7499761583629208,26.684999465942386,1.5964811307495919,26.7549991607666,0.09232365384682595 4459,2015-10-26,28.96500015258789,29.05500030517578,28.78000068664551,28.95000076293945,186912.0,0.0015560192315087207,1.8205133221174172,0.025422687744485875,58.67536881900346,63.408929467474245,-1.2402520208843448,-1.5225926789792084,-1.5581894117756967,-1.250361714880924,14.170260688923497,0.2749996185302699,1.0146325350871095,1.3697504043579087,-0.6260123304724452,3.3655131391882627,0.37186903694273354,2.367631771773084,-2.4300003051757812,95.69469286838338,42.39124072011991,0.9978813674151766,10,-1.1674995422363281,-2.0050001144409215,-1.4600000381469727,-1.0799999237060547,2.375,0,0.09615052072296582,-1.0465126594630956,28.920000076293945,1.7848107378142795,28.184999465942386,1.7499761583629208,26.684999465942386,0.09615052072296582 4460,2015-10-27,28.559999465942386,29.03000068664551,28.479999542236328,28.959999084472656,238873.0,-0.013982416175106427,1.0370306269139478,-26.667726347907994,52.32028157232042,60.728084928963575,-0.8738444696735321,-0.9235472960720408,-1.2211309574849558,-0.8388543496885141,11.607950245320293,0.5500011444091832,0.8867679799556143,0.811499786376956,-0.9637429963818356,2.5867425691357475,-0.07612160500244158,1.6991211777563535,-1.9741996002197304,79.84339587146812,30.141209271579427,0.8876213913793967,10,-0.7624988555908239,-1.5999994277954173,-1.0549993515014684,-0.6749992370605504,2.7800006866455043,1,0.0808824025380559,1.8205133221174172,28.96500015258789,-1.0465126594630956,28.920000076293945,1.7848107378142795,28.184999465942386,0.0808824025380559 4461,2015-10-28,29.19499969482422,29.2450008392334,28.46999931335449,28.57999992370605,228324.0,0.0222339019872555,1.1678301904408863,-1.5375008940705468,56.18728360941494,58.59022637926695,-1.4557870176966645,-1.4157273876516854,-1.9061674243706648,-1.4754848867830646,10.50947644929692,0.7750015258789098,0.7425945157327725,1.3097499847412095,-0.4689355173499834,3.0884354868324024,0.42040723369561306,2.199092735786806,-2.5594158111572263,98.15493999596008,52.32799636233564,0.8893427510455962,10,-1.3124990463256836,-2.1499996185302734,-1.9262495040893555,-1.3099994659423828,1.3600006103515625,2,0.07090254209494651,1.0370306269139478,28.559999465942386,1.8205133221174172,28.96500015258789,-1.0465126594630956,28.920000076293945,0.07090254209494651 4462,2015-10-29,29.28499984741211,29.32999992370605,29.05500030517578,29.2450008392334,206955.0,0.003082724902506051,3.230790674472351,0.06503906189426113,55.251914758043874,57.48631661045052,-1.5215978425568437,-1.339299203874468,-2.016691978330389,-1.5561500589209842,10.063372437827425,0.2749996185302699,0.6441738088293363,1.250500106811522,-0.4680335398863029,2.969033753509347,0.3912332834626078,2.1097669301604363,-2.54503928552246,96.03523636834201,53.9361777776505,0.8592668233489132,10,-1.359999656677246,-2.1975002288818395,-2.0662503242492676,-1.4125003814697266,1.8299999237060547,3,0.057025784018964965,1.1678301904408863,29.19499969482422,1.0370306269139478,28.559999465942386,1.8205133221174172,28.96500015258789,0.057025784018964965 4463,2015-10-30,29.565000534057614,29.56999969482422,29.23500061035156,29.38999938964844,189137.0,0.009561232306793066,2.6216221789201666,4.375137094082127,59.02602639601454,57.13785907835761,-1.5744681235352758,-1.4561036339514288,-2.2816650708723536,-1.8153528337517777,9.519207243297775,0.3349990844726598,0.5398241229082394,1.3795007705688427,-0.31856334644098894,3.0775648875786743,0.5304687120639251,2.2285328290737603,-2.669637610458981,99.54553099700514,57.91329002695713,0.8490320585049163,10,-1.5200004577636683,-2.357501029968258,-2.8350009918212855,-2.067501068115231,1.904998779296875,4,0.05445623791375498,3.230790674472351,29.28499984741211,1.1678301904408863,29.19499969482422,1.0370306269139478,28.559999465942386,0.05445623791375498 4464,2015-11-02,29.790000915527344,29.96999931335449,29.295000076293945,29.295000076293945,209957.0,0.007610362841378615,-1.727265020826656,2.828557726891375,63.2825729495619,58.27957456230919,-1.502887422048424,-1.5801882802900948,-2.4655022166558993,-2.010930416347854,10.031006242630502,0.6749992370605433,0.4364494180652194,1.4890010833740241,-0.31777804322483405,3.2957802099728823,0.5856115200745968,2.3923906466734515,-2.6806670502306638,88.00010681152366,40.97959478038146,0.9033895632994285,11,-1.5450010299682617,-2.382501602172855,-3.2750015258789062,-2.292501449584961,1.5149993896484375,0,0.04900970257143111,2.6216221789201666,29.565000534057614,3.230790674472351,29.28499984741211,1.1678301904408863,29.19499969482422,0.04900970257143111 4465,2015-11-03,29.795000076293945,30.065000534057614,29.70000076293945,29.93000030517578,201581.0,0.00016781338076410357,-1.2461603469625608,-0.2727272727272727,67.1748820010757,59.74368123767715,-1.1525124897938817,-1.524746581266534,-2.45019192644855,-1.990729637248954,11.000451731834746,0.36499977111816406,0.46591629697782366,1.4060002326965346,-0.5141172009827031,3.3261176663757723,0.44594151585691577,2.3660589495361535,-2.3995996661914845,83.07208456902347,29.67548302007669,0.9600587168396193,11,-1.494999885559082,-2.340000152587894,-3.380000591278076,-2.2975006103515625,1.389999389648441,1,0.05185434040401993,-1.727265020826656,29.790000915527344,2.6216221789201666,29.565000534057614,3.230790674472351,29.28499984741211,0.05185434040401993 4466,2015-11-04,29.795000076293945,30.0049991607666,29.63500022888184,29.940000534057614,214654.0,0.0,1.6909237192914055,1.074075643905652,65.76238054098737,59.99405150697361,-0.7431118772524883,-1.4834535010829306,-2.424466900173851,-1.957370141053957,11.651615439771026,0.3699989318847621,0.544335836254433,1.3315002441406243,-0.6879482382455429,3.3509487265267914,0.3217760029475407,2.341224485333708,-2.079247651316866,73.2672874675895,15.733645111188878,1.0097242411930833,11,-0.6649999618530273,-1.9624996185302734,-3.4925003051757812,-2.382500648498535,1.375,2,0.05185434040401993,-1.2461603469625608,29.795000076293945,-1.727265020826656,29.790000915527344,2.6216221789201666,29.565000534057614,0.05185434040401993 4467,2015-11-05,30.15999984741211,30.15999984741211,29.46999931335449,29.8700008392334,312395.0,0.012250369866874777,3.7586406477115273,-1.999986845913074,83.26179414313218,62.32694497661714,-0.8923344373515043,-1.8068054735122558,-2.765256306248858,-2.2855912370692906,12.244749944186825,0.6900005340576207,0.7301362709554979,1.6112500190734877,-0.5459414610029647,3.76844149914994,0.5326542790352633,2.689845759111712,-2.162337649345364,100.0,33.89020008703076,1.0785957400382258,11,-0.8450002670288086,-2.0550003051757812,-3.9325003623962402,-2.747500419616699,0.649999618530277,3,0.013096832220228505,1.6909237192914055,29.795000076293945,-1.2461603469625608,29.795000076293945,-1.727265020826656,29.790000915527344,0.013096832220228505 4468,2015-11-06,30.5,30.7450008392334,30.020000457763672,30.149999618530273,276182.0,0.011273214665386222,-1.3770554852023826,1.2069019948304098,87.37059256521317,65.51530317064045,-1.1003563021592129,-2.1109042886185634,-3.0809482237610446,-2.5914120839114787,12.732350696542627,0.7250003814697266,0.9501139783684138,1.8597501754760728,-0.4676263580521436,4.187126709004289,0.6960619087119646,3.023438442240181,-2.199610531024902,83.10339928809894,9.86701811541441,1.163688266764108,11,-0.8924999237060547,-2.1024999618530273,-4.2950005531311035,-3.08750057220459,0.1350002288818395,4,0.02016392692190694,3.7586406477115273,30.15999984741211,1.6909237192914055,29.795000076293945,-1.2461603469625608,29.795000076293945,0.02016392692190694 4469,2015-11-09,30.42499923706055,30.73500061035156,30.334999084472656,30.59000015258789,263082.0,-0.002459041407850804,-1.3188412206987852,-0.47143067340231465,88.46958340247653,69.53189226288002,-0.8900762826340163,-1.9852923674747522,-2.9803976250666118,-2.490464395444416,13.031221716738617,0.4000015258789027,0.9986519467051664,1.6879994392395048,-0.7702747308248306,4.14627360930384,0.4588623542073371,2.9171365242716725,-1.733471948844123,74.90186516033712,-5.9148501709055665,1.2291370850321675,11,-0.8174991607666051,-1.7924985885620153,-4.219999790191654,-3.0124998092651403,0.4050006866455007,0,0.034346757682775175,-1.3770554852023826,30.5,3.7586406477115273,30.15999984741211,1.6909237192914055,29.795000076293945,0.034346757682775175 4470,2015-11-10,30.26499938964844,30.479999542236328,30.01000022888184,30.47500038146973,311941.0,-0.005258828313041142,3.2727343661948467,1.2727262218523416,86.83125585498831,72.93677806794372,-0.5171744144789336,-1.7541679845026223,-2.782156893378904,-2.3146052156819117,13.64069797067346,0.46999931335448863,1.0098614395630712,1.4257495880126996,-1.1108529258487891,3.9623521018741883,0.15744833108195522,2.694050844943444,-1.2449163332692983,62.35287253840163,-26.417095167362035,1.2683012569307437,11,-0.3649988174438512,-1.632498741149906,-3.931249618530277,-2.852499961853031,0.8649997711181605,1,0.03436315666614731,-1.3188412206987852,30.42499923706055,-1.3770554852023826,30.5,3.7586406477115273,30.15999984741211,0.03436315666614731 4471,2015-11-11,31.065000534057614,31.09000015258789,30.3799991607666,30.3799991607666,431668.0,0.02643321197894344,-1.072991440616142,-3.2618958955867625,84.61536698088995,76.1993838704822,-1.1443622745206277,-2.4277968222838417,-3.5310924323466253,-3.091459134023225,14.91221208199789,0.8250007629394496,1.0768264663975948,2.0665006637573207,-0.6124530334824776,4.745454360997119,0.7270238151374215,3.40597751237722,-1.7689306324217888,98.45681447041058,9.465431740752038,1.3394768486199,11,-0.9025001525878871,-2.2600002288818324,-4.5425004959106445,-3.6525011062622035,0.3349990844726598,2,0.003862833729979087,3.2727343661948467,30.26499938964844,-1.3188412206987852,30.42499923706055,-1.3770554852023826,30.5,0.003862833729979087 4472,2015-11-12,30.32999992370605,31.03499984741211,30.20499992370605,31.0,301966.0,-0.023660086841001515,1.2432437308781892,-0.9781003402591864,66.94709863184539,77.07950300779672,-0.2743952974888586,-1.5999838555587615,-2.7686330862494835,-2.3387873409072704,16.15125051954812,0.8600006103515625,1.2109940518469706,1.220500087738035,-1.4872590534401091,3.928259228916179,-0.13337948285103707,2.574379658327107,-0.7110225768988556,29.62960346572279,-56.310292438439916,1.3538795705890727,11,-0.13749980926513317,-1.5249996185302699,-3.657500267028805,-2.917500495910641,0.6100006103515625,3,0.027695356238077284,-1.072991440616142,31.065000534057614,3.2727343661948467,30.26499938964844,-1.3188412206987852,30.42499923706055,0.027695356238077284 4473,2015-11-13,30.065000534057614,30.28000068664551,29.78499984741211,30.17499923706055,293744.0,-0.008737203769041635,2.093739755502925,0.16417714996599062,62.55707344985572,76.99889195227381,0.07709518322975129,-1.1576686243268632,-2.46240795267909,-2.0589153715012927,16.644966103137314,0.5450000762939418,1.2726590844584322,0.8052506446838343,-1.7530315169426096,3.3635328063102783,-0.47389043612938764,2.0843917254970563,1.024999618530277,21.455986296324173,-60.6372014132786,1.279141080813222,11,0.21499919891357777,-1.2600002288818324,-3.3925008773803675,-2.6525011062622035,0.6149997711181676,4,0.02477960813740343,1.2432437308781892,30.32999992370605,-1.072991440616142,31.065000534057614,3.2727343661948467,30.26499938964844,0.02477960813740343 4474,2015-11-16,30.364999771118164,30.434999465942386,29.71999931335449,29.729999542236328,294751.0,0.009978354622701913,-1.183204284104375,-5.7727974198466905,71.11110714521544,77.43625030162266,-0.14836514832448344,-1.2479650060068401,-2.718134989297443,-2.3316082427884766,16.789010657206987,0.7150001525878977,1.3510111138662708,0.931499862670897,-1.4121327057755195,3.2751324311173136,-0.24031642155231125,2.1033161468941053,0.6989003753662111,47.080296543802994,-33.839372432711635,1.171816284223208,11,-0.08500003814697266,-1.5599994659423828,-3.5450000762939453,-2.952500343322754,0.22500038146972656,0,0.008891831378193826,2.093739755502925,30.065000534057614,1.2432437308781892,30.32999992370605,-1.072991440616142,31.065000534057614,0.008891831378193826 4475,2015-11-17,31.22500038146973,31.270000457763672,30.625,30.625,341634.0,0.028322101657631604,-1.1500001589456184,0.9448821499265652,72.55555362466029,78.19104731091966,-0.876345382411575,-1.8508056990501842,-3.5339182182022313,-3.1508013038519707,17.15064006234037,0.9050006866455078,1.409664463179464,1.5680004119873097,-0.5409268193844987,3.676927643359118,0.5135367963014055,2.622464027673214,-1.5050010681152415,97.09677141489502,17.598929316529123,1.0544636156859035,11,-0.8550004959106481,-2.3299999237060582,-4.118750572204593,-3.81250095367432,-0.10000038146973012,1,-0.012650134601698504,-1.183204284104375,30.364999771118164,2.093739755502925,30.065000534057614,1.2432437308781892,30.32999992370605,-0.012650134601698504 4476,2015-11-18,31.15500068664551,31.295000076293945,30.94499969482422,31.15999984741211,358020.0,-0.002241783633916583,1.5454608507480285,-0.008331929313698638,70.8705383276901,76.81424110920386,-0.6628473877547769,-1.5059659749522467,-3.4150895271159065,-3.07128244558254,17.50710659232896,0.35000038146972656,1.4266723009543405,1.274500656127934,-0.41373420089546187,2.9627355131513298,0.43038322761623604,2.118618084639632,-1.4350013732910227,91.11115416940179,13.139034326354562,0.8441174285116981,11,-0.6475009918212926,-2.2475004196167028,-3.9362511634826696,-3.742501258850101,0.014999389648433947,2,-0.0008024883751527323,-1.1500001589456184,31.22500038146973,-1.183204284104375,30.364999771118164,2.093739755502925,30.065000534057614,-0.0008024883751527323 4477,2015-11-19,31.239999771118164,31.45499992370605,31.07500076293945,31.34000015258789,328737.0,0.002728264567462668,1.3030257492125457,20.00343380390586,69.54491594757178,74.83361037391039,-0.6465268814468033,-1.423332042238684,-3.4412056901376964,-3.1387467340606747,18.99041376978604,0.37999916076660156,1.430183493656017,1.2067497253417976,-0.38566760069291206,2.7991670513765072,0.410541062324441,2.002958388359154,-1.457000427246097,87.60806472890394,11.85405767376318,0.7962086630173557,11,-0.6525001525878942,-2.252499580383301,-4.021250247955322,-3.827500343322754,-0.06500053405761363,3,0.005121634077604353,1.5454608507480285,31.15500068664551,-1.1500001589456184,31.22500038146973,-1.183204284104375,30.364999771118164,0.005121634077604353 4478,2015-11-20,31.59000015258789,31.665000915527344,31.104999542236328,31.38999938964844,328090.0,0.011203597440269775,2.1999869211234757,-1.9999999999999645,70.4081553213299,72.82678503156076,-0.9226804611855535,-1.6475155463380204,-3.726397365170264,-3.4694780931053764,19.717766219831155,0.5600013732910156,1.4639220796253873,1.4232501029968248,-0.2229715260260754,3.069471732019725,0.6001392884853765,2.246360917508273,-1.706680773925786,96.14392281961793,21.032689009121583,0.82311081451145,11,-0.8975000381469727,-2.497499465942383,-4.178750514984131,-4.1775007247924805,0.05999946594238281,4,-0.020576119512206725,1.3030257492125457,31.239999771118164,1.5454608507480285,31.15500068664551,-1.1500001589456184,31.22500038146973,-0.020576119512206725 4479,2015-11-23,31.75,31.90500068664551,31.399999618530273,31.65500068664551,294479.0,0.005064889099058778,1.4938282070482036,0.47499475481125925,71.412921084243,71.11363672370017,-0.9777882396140605,-1.6739991044874643,-3.8088828896218914,-3.5992630805991936,20.56148697632952,0.5050010681152379,1.3926483376528687,1.4439999580383294,-0.24481047533383915,3.132810391410498,0.5995947413522451,2.2884051747244136,-1.724146098388676,87.8905778518197,13.216838715439025,0.8444052166860837,11,-0.9375,-2.53749942779541,-4.285000324249268,-4.33750057220459,-0.125,0,-0.03370077778973912,2.1999869211234757,31.59000015258789,1.3030257492125457,31.239999771118164,1.5454608507480285,31.15500068664551,-0.03370077778973912 4480,2015-11-24,30.8700008392334,31.524999618530273,30.81999969482422,31.46999931335449,379308.0,-0.027716509000522915,-1.014283300908442,-6.315819061577889,59.87144924876032,68.36431253124132,-0.0032906061875301873,-0.645144002246866,-2.8646713474329566,-2.6816446058515737,21.485453218710926,0.9300003051757812,1.242687361608187,0.44850072860717916,-1.041829987074827,1.9388314442891854,-0.296664629233824,1.1936660864481823,-0.6562322591186565,4.608396193744238,-67.34157343541158,0.745165357841003,11,-0.05750083923339844,-1.6575002670288086,-3.506251335144043,-3.4575014114379883,-0.7450008392333984,1,-0.00907031678112713,1.4938282070482036,31.75,2.1999869211234757,31.59000015258789,1.3030257492125457,31.239999771118164,-0.00907031678112713 4481,2015-11-25,31.26499938964844,31.399999618530273,30.71999931335449,30.8799991607666,320019.0,0.01279554712266262,1.0763346330469024,-0.6416686799842423,60.09132283286817,67.6025596646883,-0.41005781210236947,-0.9245121947648087,-3.200021027508363,-3.039219117921821,22.18015805125321,0.6800003051757848,1.1010994591133318,0.7399992942810094,-0.677418641850501,2.15741723041252,0.031290326215252406,1.4487082623467664,-0.8821075988806228,45.991514320389456,-21.484568113868534,0.7087089680657558,11,-0.45249938964844105,-2.052498817443851,-3.9212498664855993,-3.852499961853031,-1.1700000762939524,2,-0.004477831197233106,-1.014283300908442,30.8700008392334,1.4938282070482036,31.75,2.1999869211234757,31.59000015258789,-0.004477831197233106 4482,2015-11-26,30.95499992370605,31.239999771118164,30.65999984741211,31.15999984741211,379188.0,-0.00991522379639087,2.178083766623991,-0.5324670177507215,54.178146084399046,66.67156773519311,-0.002322998058598813,-0.5090867610216527,-2.826781083427722,-2.6966512485889744,22.788677326579627,0.6049995422363317,0.9681157455018727,0.3464998245239208,-0.9553978876534828,1.6483975367013244,-0.30444903156478276,0.9974486806126244,-0.4198972433504622,23.694769272250884,-40.077659317946456,0.6509488560887019,11,-0.14249992370605113,-1.7349996566772425,-3.618750095367428,-3.542500495910641,-1.5499992370605398,3,0.006945571090867464,1.0763346330469024,31.26499938964844,-1.014283300908442,30.8700008392334,1.4938282070482036,31.75,0.006945571090867464 4483,2015-11-27,31.17499923706055,31.23500061035156,30.7450008392334,30.82500076293945,199548.0,0.007107068773920977,1.0850999935069316,-1.7073102652611258,56.70841226599988,65.07126830416917,-0.0539881071433399,-0.6348328044899816,-2.957113056373469,-2.8911743296865495,23.179269410946972,0.4899997711181605,0.8201049887066958,0.48599920272827646,-0.7411823341566937,1.7131807396132466,-0.1275915657142086,1.0995899711707615,-0.514999389648441,41.36538493946295,-20.131787634059933,0.6135907684424852,11,0.09000110626220348,-1.1249990463256871,-3.8387494087219274,-3.7624998092651403,-2.170000076293949,4,0.0,2.178083766623991,30.95499992370605,1.0763346330469024,31.26499938964844,-1.014283300908442,30.8700008392334,0.0 4484,2015-11-30,31.25,31.46999931335449,30.93000030517578,31.0,334128.0,0.0024057983889311796,-1.769230016823801,0.7142888283378601,58.946422359611404,63.55914260805261,0.01089618037988771,-0.6269920813503305,-2.9466573751259197,-2.9438362068886192,23.289157926939406,0.5399990081787074,0.8191888306468549,0.4880000114440932,-0.6865835134722253,1.6625835363604118,-0.09929175101406784,1.0752917739022543,-0.5900001525878906,68.20812817386204,6.537501942862335,0.5872917624581595,11,0.032500267028808594,-1.0625,-3.8712496757507324,-3.83750057220459,-2.3199996948242188,0,0.012799987792968759,1.0850999935069316,31.17499923706055,2.178083766623991,30.95499992370605,1.0763346330469024,31.26499938964844,0.012799987792968759 4485,2015-12-01,31.34000015258789,31.915000915527344,31.270000457763672,31.270000457763672,360113.0,0.0028800048828125924,-17.42866485013624,0.279998779296875,52.867568643720944,61.55881264316716,-0.06825332088941494,-0.6274812566617456,-2.923247746539829,-3.0119448867984744,23.485162744638316,0.6650009155273438,0.86672064774136,0.5007501602172866,-0.6073981072985255,1.6088984277330987,-0.05332397354062124,1.0548242939751944,-0.5949993133544922,54.18324513436538,-2.7170988120971913,0.5540741337579066,12,-0.05249977111816406,-1.1475000381469727,-3.961249828338623,-3.9275007247924805,-2.54000091552734,1,0.009093804914630077,-1.769230016823801,31.25,1.0850999935069316,31.17499923706055,2.178083766623991,30.95499992370605,0.009093804914630077 4486,2015-12-02,31.34000015258789,31.48500061035156,31.1299991607666,31.34000015258789,196336.0,0.0,1.4482781300150311,0.0,62.43843978714717,60.76920418089775,-0.043864224079204206,-0.5331329949476462,-2.813624923579983,-2.9861587002142187,23.702690179300586,0.3550014495849574,0.8557879192930002,0.4235001564025893,-0.5894586511181785,1.4364589639233571,-0.0829792473577946,0.9299795601629732,-0.45459930419922046,54.18324513436538,-5.911925544327197,0.5064794037603831,12,-0.05249977111816406,-1.1475000381469727,-3.961249828338623,-3.9275007247924805,-2.2000007629394496,2,-0.0387683518402141,-17.42866485013624,31.34000015258789,-1.769230016823801,31.25,1.0850999935069316,31.17499923706055,-0.0387683518402141 4487,2015-12-03,30.55500030517578,31.60000038146973,30.38500022888184,31.21999931335449,437588.0,-0.02504785716624469,-1.417912770516368,-100.0,55.3493470240547,59.096003258978286,0.7082277386691693,0.2982689996399088,-1.895882558422585,-2.189814758669179,23.75426842905629,1.2150001525878906,0.7475616573060044,-0.3812497138977058,-1.346377971058697,0.5838785432632854,-0.8638138424782014,0.10131441468278979,1.3600006103515625,11.111111111110905,-51.646273966576246,0.48256412858049635,12,0.5950002670288086,-0.06999969482421875,-3.091249942779541,-3.142500877380371,-1.5200004577636719,3,-0.015054851488362497,1.4482781300150311,31.34000015258789,-17.42866485013624,31.34000015258789,-1.769230016823801,31.25,-0.015054851488362497 4488,2015-12-04,31.114999771118164,31.22500038146973,30.22500038146973,30.364999771118164,444281.0,0.01832758829485348,1.0618530753499928,-1.1278212309730995,57.74793974665344,57.577671999246114,0.08243232952986901,-0.22482052094622063,-2.328241265789842,-2.7358171163298017,23.11288209270041,1.0,0.6635595619392376,0.14799976348876953,-0.7975962094801083,1.0935957364576474,-0.32479822299566763,0.6207977499732067,0.7694011306762683,52.66266913606154,-11.578842308191383,0.47279798648443894,12,-0.044999122619628906,-0.5399990081787109,-3.6087498664855957,-3.760000228881836,-2.625,4,-0.0549573870175607,-1.417912770516368,30.55500030517578,1.4482781300150311,31.34000015258789,-17.42866485013624,31.34000015258789,-0.0549573870175607 4489,2015-12-07,31.46999931335449,31.73500061035156,31.209999084472656,31.36000061035156,268628.0,0.011409273496631789,-1.560972092352522,0.1466649373372396,52.82582698063073,56.79482508056505,-0.3536525400764674,-0.5244036142599775,-2.540139055851647,-3.0825168958745692,22.660093197349127,0.6200008392333949,0.5911204835127997,0.4507493019103954,-0.48417123991357514,1.385669843734366,-0.01671096900158986,0.9182095728223807,0.348025567626955,73.66855257113873,13.0219103938173,0.4674602709119849,12,-0.3999986648559535,-0.8649988174438441,-3.8437495231628382,-4.262499809265133,-4.22499847412109,0,-0.07832857344683353,1.0618530753499928,31.114999771118164,-1.417912770516368,30.55500030517578,1.4482781300150311,31.34000015258789,-0.07832857344683353 4490,2015-12-08,31.30500030517578,31.59499931335449,31.170000076293945,31.31999969482422,265260.0,-0.005243057253855432,-1.9824523831831744,-0.13635969551420993,51.69300002195817,55.861678101575045,-0.13461611105679694,-0.2924916371306878,-2.236807985892547,-2.905063664982489,22.7073435134776,0.4249992370605433,0.4761352098611198,0.23375024795532084,-0.6380949975368537,1.1055954934474954,-0.20217237479076644,0.6696728707014081,0.4493035958251923,71.52316291407469,14.121592347033008,0.43592262274608756,12,-0.2349996566772461,-0.6125001907348633,-3.478750705718994,-3.8975009918212926,-4.010000228881836,1,-0.07586647426441107,-1.560972092352522,31.46999931335449,1.0618530753499928,31.114999771118164,-1.417912770516368,30.55500030517578,-0.07586647426441107 4491,2015-12-09,31.184999465942386,31.584999084472656,30.670000076293945,31.059999465942386,462587.0,-0.0038332802448034498,-1.022099983139421,-8.333672431332655,49.38409462165694,55.329005716825925,-0.030348077897041748,-0.1718507077223279,-2.0081269349564614,-2.7674317810473106,21.85511454334501,0.9149990081787109,0.3282729335691883,0.1077494621276891,-0.765565096463753,0.9810640207191312,-0.3289078171680302,0.5444067414234084,0.5500011444091726,63.576088672751105,9.582535296506897,0.43665727929572046,12,-0.11499881744385121,-0.4924993515014684,-3.3074994087219274,-3.7299995422363352,-3.3649997711181676,2,-0.07647908512830126,-1.9824523831831744,31.30500030517578,-1.560972092352522,31.46999931335449,1.0618530753499928,31.114999771118164,-0.07647908512830126 4492,2015-12-10,31.170000076293945,31.5,30.854999542236328,31.10000038146973,279708.0,-0.0004809809172779955,-1.3035674143909102,0.5599975585937216,44.915247583829924,54.01865408547371,0.02051354938009098,-0.09559517424793995,-1.8772228148321801,-2.7361466193895154,21.246757387531446,0.6450004577636719,0.2958332171466509,0.050750064849854226,-0.7489422302608162,0.8504423599605246,-0.3490960827054792,0.45059621240518766,0.5046005249023402,62.58275176050785,13.345877107869214,0.39984614755533504,12,-0.09999942779541016,-0.47749996185302734,-2.6887497901916504,-3.715000152587894,-3.870000839233395,3,-0.06512674628414272,-1.022099983139421,31.184999465942386,-1.9824523831831744,31.30500030517578,-1.560972092352522,31.46999931335449,-0.06512674628414272 4493,2015-12-11,30.809999465942386,31.17499923706055,30.59000015258789,31.17499923706055,299709.0,-0.011549586444350224,2.205476445536037,-5.2143051771119815,39.145480614845226,51.81854944716635,0.3612873082553669,0.3405402952858658,-1.4110093258129588,-2.357716677117441,21.143479368954193,0.5849990844726598,0.22134721976527416,-0.34650049209594513,-0.9944291206346101,0.3014281364427198,-0.6704648063652776,-0.022536177826612658,0.8066171264648361,19.213906148490317,-24.095294605541078,0.323964314269332,12,0.2600011825561488,0.0075006484985316035,-2.099999904632572,-3.3074998855590856,-2.8299999237060582,4,-0.057611153823367456,-1.3035674143909102,31.170000076293945,-1.022099983139421,31.184999465942386,-1.9824523831831744,31.30500030517578,-0.057611153823367456 4494,2015-12-14,30.63500022888184,31.149999618530273,30.540000915527344,31.0,333806.0,-0.005679949370138493,-1.1981998700937182,0.9999999999999902,46.75860885999894,51.13977613786391,0.4915682748244059,0.5658140080525484,-1.1597832760472748,-2.154660128568189,20.88698099910104,0.6099987030029297,0.20351616641974601,-0.5349997520446728,-1.121864583740404,0.051865079651058466,-0.8284321678925366,-0.24156733619680892,0.9259517150878835,9.004687926555583,-37.58059671379552,0.2934324158478648,12,0.34500026702880504,0.18249988555907848,-1.6325001716613805,-2.840000152587894,-2.104999542236328,0,-0.07001796774074864,2.205476445536037,30.809999465942386,-1.3035674143909102,31.170000076293945,-1.022099983139421,31.184999465942386,-0.07001796774074864 4495,2015-12-15,30.82999992370605,30.899999618530273,30.440000534057614,30.649999618530273,341935.0,0.006365258474533064,1.8749970197649413,-0.4931518302719884,43.64963788192238,49.05213148172783,0.2420738080442142,0.3580626299854437,-1.2926106689736336,-2.3256924101689016,19.826883575787583,0.4599990844726598,0.15385789227488544,-0.32025003433227894,-0.925616004113639,0.2851159354490811,-0.622933019222959,-0.017567049441598925,0.6775139577636722,34.06112518719516,-12.07880466518992,0.3026829848906806,12,0.1500005722045934,-0.012499809265133166,-1.709999561309811,-3.034999847412106,-2.329999923706051,1,-0.1162828119800301,-1.1981998700937182,30.63500022888184,2.205476445536037,30.809999465942386,-1.3035674143909102,31.170000076293945,-0.1162828119800301 4496,2015-12-16,31.1299991607666,31.34000015258789,30.84000015258789,30.864999771118164,274840.0,0.009730756983553412,-2.1746170148349986,1.4722163353537356,52.562216480623285,48.74245031023544,-0.10152296680056594,0.05912571001134026,-1.5343739820619646,-2.6024508476658923,18.753021163168967,0.5100002288818395,0.0880081397032697,-0.019000720977782493,-0.6244286373367878,0.5864271953812228,-0.32171467915728513,0.28371323720172015,0.326214180703122,65.09424286318377,15.449450879208541,0.302713958179503,12,-0.14999866485595703,-0.3124990463256836,-1.863748550415039,-3.3349990844726562,-2.164999008178711,2,-0.1231930352669568,1.8749970197649413,30.82999992370605,-1.1981998700937182,30.63500022888184,2.205476445536037,30.809999465942386,-0.1231930352669568 4497,2015-12-17,31.399999618530273,31.920000076293945,31.270000457763672,31.63999938964844,370030.0,0.008673320431821674,-1.6000083923659987,-0.905661599585434,53.24676039560574,48.242319271230144,-0.26714859262648005,-0.2089882992877996,-1.746636064213991,-2.8502786128312856,17.74258117630766,0.7900009155273438,0.06307761067679252,0.2429997444152825,-0.3716493141195407,0.8576488029501057,-0.06432478485212911,0.5503242736826941,-1.1749992370605433,64.86482306758468,13.587280431572644,0.3073245292674114,12,-0.2199993133544922,-0.5799999237060547,-1.9162492752075195,-3.432499885559082,-2.1949996948242223,3,-0.11401273780886823,-2.1746170148349986,31.1299991607666,1.8749970197649413,30.82999992370605,-1.1981998700937182,30.63500022888184,-0.11401273780886823 4498,2015-12-18,30.940000534057614,31.315000534057614,30.770000457763672,31.04999923706055,451030.0,-0.014649652549715286,-1.4222287213525946,0.45832836627488793,45.97402931969018,47.48100842001453,0.18485588442080214,0.21061602380416033,-1.2399845514082024,-2.3768636374959193,16.204455469506073,0.6299991607666016,-0.02219847247640061,-0.18449935913086435,-0.7708338167163902,0.4018350984546615,-0.47766658792362904,0.10866786966190034,-0.6811001586914003,33.78379423310377,-14.717961997913555,0.29316722879276347,12,0.23999977111816762,-0.12000083923339488,-1.441250324249264,-2.9725008010864222,-2.2800006866455043,4,-0.11764709871256418,-1.6000083923659987,31.399999618530273,-2.1746170148349986,31.1299991607666,1.8749970197649413,30.82999992370605,-0.11764709871256418 4499,2015-12-21,30.68000030517578,31.09499931335449,30.665000915527344,30.76000022888184,328263.0,-0.008403368597089456,-6.818244871772577,0.7272806089715654,41.79103981901996,46.38079061968807,0.35873480595272156,0.40722295167060096,-0.9295884119223103,-2.1101722162832353,14.307583652639327,0.4299983978271449,-0.024257100208021853,-0.3909996032714851,-0.9304101957359485,0.14841098919297835,-0.6607048995037168,-0.12129430703925337,-0.38787793579101404,16.21620576689635,-30.262885063691144,0.26970529623223144,12,0.5,0.1399993896484375,-1.137500286102295,-2.71250057220459,-1.6000003814697301,0,-0.08800523911611424,-1.4222287213525946,30.940000534057614,-1.6000083923659987,31.399999618530273,-2.1746170148349986,31.1299991607666,-0.08800523911611424 4500,2015-12-22,30.59000015258789,30.93000030517578,30.28000068664551,30.93000030517578,287095.0,-0.0029335121151451427,2.823525451873107,4.250005960469974,40.87590529519373,45.43543625008104,0.3762085823925858,0.5008494112262092,-0.7804948504070808,-2.0130580895025965,13.32099721653014,0.6499996185302699,-0.08718683054150134,-0.4669997215270989,-1.041752411515894,0.10775296846169624,-0.7543760665214947,-0.1796233765327031,1.3299999237060547,18.90241349472903,-25.503246104188197,0.28737634499439757,12,0.5100002288818359,0.4825000762939453,-1.0475001335144043,-2.622500419616699,-1.4899997711181605,1,-0.0673422509207835,-6.818244871772577,30.68000030517578,-1.4222287213525946,30.940000534057614,-1.6000083923659987,31.399999618530273,-0.0673422509207835 4501,2015-12-23,31.125,31.184999465942386,30.854999542236328,30.915000915527344,225415.0,0.01748937053754318,1.0000115597581483,-0.6176440889048458,57.38342186534901,46.8207889480276,-0.18796360777624344,-0.04761801273907906,-1.2380052677498519,-2.542151702045377,12.376937323322066,0.5949993133544957,-0.13692932902826271,0.07500009536743235,-0.4924500344677938,0.6424502252026585,-0.2087249695501825,0.3587251602850472,0.7622000885009754,51.524367550870295,2.787079232068038,0.2837250649176133,12,-0.024999618530273438,-0.05249977111816406,-1.492499828338623,-3.067500114440918,-2.5900001525878906,2,-0.08433734939759041,2.823525451873107,30.59000015258789,-6.818244871772577,30.68000030517578,-1.4222287213525946,30.940000534057614,-0.08433734939759041 4502,2015-12-24,31.170000076293945,31.21999931335449,31.03499984741211,31.03499984741211,23581.0,0.0014457855837413103,-1.7407281820878548,0.6428610354223433,50.82212777021934,48.118194187513616,-0.2603413592727897,-0.0797750553322274,-1.2108101135557021,-2.5811634064439772,11.500520014962245,0.18499946594237926,-0.1712906583311593,0.10925016403198384,-0.458768021060461,0.6772683491244287,-0.17475892851424035,0.39325925657820804,0.6850560241699206,85.99029187045531,36.19014335717462,0.28400909254622303,12,-0.06999969482421875,-0.09749984741210938,-1.4625000953674316,-3.1000003814697266,-3.135000228881836,3,-0.07074109458803135,1.0000115597581483,31.125,2.823525451873107,30.59000015258789,-6.818244871772577,30.68000030517578,-0.07074109458803135 4503,2015-12-28,31.17499923706055,31.35000038146973,31.03499984741211,31.25,94480.0,0.0001603837264796404,1.2909002635594062,-0.5555602650503417,45.0751190422363,47.931139763317766,-0.23257856968286816,-0.089355520076559,-1.1082175898436581,-2.575214345071924,10.644355019812437,0.31500053405762074,-0.18622148440996966,0.11424932479858896,-0.4537688602938559,0.6822675098910338,-0.16975976774763524,0.39825841734481315,0.6485557551269494,83.64474819425728,35.34098703685904,0.28400909254622303,12,-0.07499885559082387,-0.10249900817871449,-1.387499332427982,-3.0249996185302805,-2.7599983215332067,0,-0.06319163950492046,-1.7407281820878548,31.170000076293945,1.0000115597581483,31.125,2.823525451873107,30.59000015258789,-0.06319163950492046 4504,2015-12-29,31.649999618530273,31.68000030517578,31.34499931335449,31.38999938964844,200030.0,0.015236580371910557,1.0937457159376285,-3.466634453995336,55.21935674131205,49.21666408102773,-0.6129146399798131,-0.56164844106911,-1.462407984393984,-3.0452550242574468,9.626462415529085,0.5050010681152308,-0.16633884576093294,0.5692497253417983,-0.05245620687287911,1.1909556575564757,0.25839675923446137,0.8801026914491352,0.14268428754638762,97.85709322713939,50.322104704306575,0.31085296610733787,12,-0.5499992370605469,-0.5774993896484375,-1.7574992179870605,-3.3949995040893555,-3.239999771118164,1,-0.09447076799860665,1.2909002635594062,31.17499923706055,-1.7407281820878548,31.170000076293945,1.0000115597581483,31.125,-0.09447076799860665 4505,2015-12-30,31.625,31.815000534057614,31.54999923706055,31.54999923706055,160154.0,-0.0007898773722460062,-6.066629367784418,0.28846421890473295,56.85359690022889,49.69348412765057,-0.5177297237424554,-0.5419907391523182,-1.3100459097455683,-3.008684519446369,8.123253133841636,0.2650012969970632,-0.08443138732793187,0.5300001144409165,-0.1286904526903001,1.1886906815721332,0.20065483087530822,0.8593453980065249,-1.3449993133544886,80.20829815007272,33.26888052792689,0.3293452835656082,12,-0.5249996185302734,-0.5524997711181641,-1.612499713897705,-3.25,-4.360000610351559,2,-0.08047431071285216,1.0937457159376285,31.649999618530273,1.2909002635594062,31.17499923706055,-1.7407281820878548,31.170000076293945,-0.08047431071285216 4506,2016-01-04,30.125,31.45499992370605,29.86000061035156,31.309999465942386,570355.0,-0.04743083003952564,1.1627103740342133,-15.799832155028515,38.87113345312326,48.09619224515252,0.9216393796887061,0.9089180755786046,0.3047689979012347,-1.4966971729659022,6.914503392652108,1.764999389648441,-0.06546783429107705,-0.9092498779296889,-1.6862835599108017,-0.13221619594857614,-1.2977667189202435,-0.5207330369391343,1.6900005340576136,13.554956521230292,-30.108348107377733,0.3885168409905558,1,0.7125005722045863,0.7650003433227539,-0.11249971389770508,-1.75,-2.9500007629394496,0,-0.034024883602664535,-6.066629367784418,31.625,1.0937457159376285,31.649999618530273,1.2909002635594062,31.17499923706055,-0.034024883602664535 4507,2016-01-05,30.09499931335449,30.399999618530273,29.739999771118164,30.274999618530273,589329.0,-0.0009958734156186866,2.069764553503309,0.15189906016762394,41.809845332084116,47.63350513541852,0.834852161884374,0.9514721322137412,0.40324633462060433,-1.4748006527066089,6.959266441200838,0.6599998474121094,-0.048877437556807735,-0.9162505149841351,-1.7758578676232766,-0.05664316234499367,-1.346054191303704,-0.4864468386645662,1.720001220703125,17.108405383592807,-28.42287261937768,0.42980367631957017,1,0.682500839233402,0.735000610351566,-0.08249902725219371,-1.7199993133544886,-2.7449989318847585,1,-0.051835836568706606,1.1627103740342133,30.125,-6.066629367784418,31.625,1.0937457159376285,31.649999618530273,-0.051835836568706606 4508,2016-01-06,29.40500068664551,29.92499923706055,29.19499969482422,29.920000076293945,311233.0,-0.022927351468747026,1.7809627611262249,2.861102869495113,37.397538580837995,47.14533833117607,1.435132321483735,1.5882223628613659,1.131420715577832,-0.7949250599012032,7.4442621557585245,0.8999996185302699,-0.11288800761470696,-1.5207491874694803,-2.638355672634784,-0.40314270230418003,-2.0795524300521286,-0.9619459448868319,2.3269998168945243,8.015302463900673,-40.3957346412135,0.5588032425826501,1,1.0999994277954066,1.1524991989135707,0.6112494468688929,-1.0300006866455114,-2.855001449584961,2,-0.046590743317193595,2.069764553503309,30.09499931335449,1.1627103740342133,30.125,-6.066629367784418,31.625,-0.046590743317193595 4509,2016-01-07,29.0049991607666,29.10000038146973,28.309999465942386,28.809999465942386,403345.0,-0.013603180293771389,3.1038780888967397,-0.3786406328701329,32.05505318071546,46.165243651789595,1.7573526481096273,1.8910380748223687,1.5642863354710812,-0.40555925707782237,7.581082683847621,1.095001220703125,-0.2197734199028183,-1.7975007057189956,-3.1756936322182483,-0.4193077792197428,-2.486597168968622,-1.1084042424693692,2.574781294250485,19.828801227668187,-29.141717854464368,0.6890964632496266,1,1.0575008392333984,1.1100006103515625,1.652501106262207,-0.6299991607666016,-2.1999988555908203,3,-0.02034126055198493,1.7809627611262249,29.40500068664551,2.069764553503309,30.09499931335449,1.1627103740342133,30.125,-0.02034126055198493 4510,2016-01-08,28.93000030517578,29.31999969482422,28.834999084472656,29.06999969482422,387522.0,-0.0025857216949093376,-1.9393813288944375,-0.7179467115301982,27.366260877482645,42.83000354202667,1.7568714119152773,1.8751234652889366,1.6850117584288924,-0.3498834646931357,7.672277847648239,0.4850006103515625,-0.27106441720697916,-1.7537495613098137,-3.342787101446106,-0.16471202117352135,-2.548268331377958,-0.9592307912416693,2.3881976707153285,19.713855293816486,-26.092809968078022,0.7945187700681458,1,1.1324996948242188,1.1849994659423828,1.804999828338623,-0.5550003051757812,-1.1499996185302699,4,-0.01797443664978604,3.1038780888967397,29.0049991607666,1.7809627611262249,29.40500068664551,2.069764553503309,30.09499931335449,-0.01797443664978604 4511,2016-01-11,28.79999923706055,29.15999984741211,28.415000915527344,28.82999992370605,260046.0,-0.004493642127337716,1.1594155224887286,0.21429155313346424,22.45761907090288,39.67839146432484,1.7012977473040714,1.9154932422566517,1.8397004656279812,-0.2342497227797864,8.664003613982098,0.7449989318847656,-0.2910742053397577,-1.7645006179809535,-3.541949731155089,0.012948495193182197,-2.6532251745680213,-0.8757760613938856,2.2775428580346606,23.444963413588027,-19.12681894238486,0.8887245565870682,1,1.2625007629394496,1.3150005340576136,1.9400010108947718,-0.41999912261963246,-0.8400001525878942,0,-0.05329860722485136,-1.9393813288944375,28.93000030517578,3.1038780888967397,29.0049991607666,1.7809627611262249,29.40500068664551,-0.05329860722485136 4512,2016-01-12,29.13999938964844,29.45000076293945,28.75,28.88999938964844,343898.0,0.011805561166486678,-1.6415183969597025,-8.3331426028375,30.43477179197467,38.05168621429577,1.1656390250311084,1.4921142563105363,1.5259463714223251,-0.5721760519576797,9.553749534456102,0.7000007629394496,-0.2953358526329204,-1.3230004310607875,-3.184709964101291,0.5387091019797161,-2.2538551975810392,-0.3921456645405357,1.7161392951145444,51.39319141397738,7.391304287641589,0.9308547665202527,1,0.922500610351559,0.975000381469723,1.6000008583068812,-0.7599992752075231,-0.3949985504150426,1,-0.0674330883234654,1.1594155224887286,28.79999923706055,-1.9393813288944375,28.93000030517578,3.1038780888967397,29.0049991607666,-0.0674330883234654 4513,2016-01-13,29.03499984741211,29.55500030517578,28.95000076293945,29.31999969482422,268155.0,-0.0036032788069868538,-1.6593502410395884,-1.1399993896484375,31.496056572522164,35.415763973319116,1.045055096655112,1.5360722801160591,1.647486365010419,-0.44948552299971567,10.802035456340707,0.6049995422363317,-0.4327140674043086,-1.339249992370604,-3.2980125081803635,0.6195125234391554,-2.318631250275484,-0.3598687344657243,1.6174476998452292,58.23292311321971,10.273653454520058,0.9793812579048795,1,1.0275001525878906,1.0799999237060547,1.7825007438659668,-0.6549997329711914,-0.17499923706055043,2,-0.058033389867317764,-1.6415183969597025,29.13999938964844,1.1594155224887286,28.79999923706055,-1.9393813288944375,28.93000030517578,-0.058033389867317764 4514,2016-01-14,28.489999771118164,28.68000030517578,27.85000038146973,28.68000030517578,284687.0,-0.018770452183850095,7.736816744466157,0.6666688974849755,28.57142301064495,32.27330020780979,1.2233147737857237,2.0154689527863248,2.195781427884114,0.12171232966721846,12.350204128510404,1.1849994659423793,-0.5697109197127403,-1.7770000457763686,-3.9033718767067853,0.3493717851540481,-2.840185961241577,-0.7138141303111603,1.9750519296339775,37.53662277340796,-13.515763994407735,1.0631859154652084,1,1.1625003814697266,1.3950004577636719,2.33250093460083,-0.1099996566772461,0.02499961853027699,3,-0.06809408738656064,-1.6593502410395884,29.03499984741211,-1.6415183969597025,29.13999938964844,1.1594155224887286,28.79999923706055,-0.06809408738656064 4515,2016-01-15,27.2450008392334,28.55500030517578,27.04999923706055,28.270000457763672,840766.0,-0.04369950655973287,-1.127205746567122,5.39471967073232,15.418894315521769,29.6674958591874,1.9910530455216673,3.1390590441231367,3.4295151229207264,1.3751575816665742,14.010275185753851,1.5050010681152308,-0.7342155077807142,-2.8427490234374986,-5.341161964105403,-0.3443360827695976,-4.091955493771451,-1.5935425531035463,2.958545729590501,7.784491777465297,-41.423306729607425,1.249206470333951,1,1.4799985885620117,2.2399988174438477,3.5924997329711914,1.1349992752075195,1.7999992370605469,4,-0.016149771352695574,7.736816744466157,28.489999771118164,-1.6593502410395884,29.03499984741211,-1.6415183969597025,29.13999938964844,-0.016149771352695574 4516,2016-01-18,27.295000076293945,27.3700008392334,26.90999984741211,27.190000534057614,518680.0,0.0018351710596589133,2.607835804149775,-0.10243861591567072,15.494198804569223,26.74353513390797,1.673375319717163,2.9376341195551277,3.3685993797348033,1.336456045115785,15.598448848048099,0.46000099182128906,-0.9984675823845812,-2.6009998321533203,-5.33971355928076,0.1377138949741159,-3.97035669571704,-1.2316429685896004,2.5301208127183514,14.555771729708916,-28.76004907077725,1.3693568635637186,1,1.1224994659423828,2.119999885559082,3.5862503051757812,1.0850000381469727,1.3950004577636683,0,0.017768844440223974,-1.127205746567122,27.2450008392334,7.736816744466157,28.489999771118164,-1.6593502410395884,29.03499984741211,0.017768844440223974 4517,2016-01-19,27.81999969482422,28.0,27.604999542236328,27.68000030517578,313121.0,0.019234277965298308,-1.7241324879640103,1.3333333333332882,22.656882965553265,25.10568450998744,0.8847732441725462,2.2458226960740255,2.826791887984548,0.8228080816242347,16.164356472266448,0.7049999237060547,-1.2848518087078027,-1.8970002174377427,-4.689266528154903,0.895266093279421,-3.293133372796323,-0.5008670620791627,1.5970042483640512,34.40452513877852,-3.6525721572127097,1.3961331553585814,1,0.41250038146972656,1.5950002670288086,3.061250686645508,0.5600004196166992,0.6049995422363317,1,0.0050323289426377205,2.607835804149775,27.295000076293945,-1.127205746567122,27.2450008392334,7.736816744466157,28.489999771118164,0.0050323289426377205 4518,2016-01-20,27.29999923706055,27.645000457763672,27.03499984741211,27.295000076293945,432697.0,-0.018691605444568382,-1.323813537462171,0.03570844686651039,14.805813032256111,23.189102271269736,1.2010849768129184,2.6131170906012215,3.312634581748842,1.3490960926443698,17.685112121426865,0.7849998474121094,-1.4036764231718095,-2.235000610351559,-5.162843330934795,0.6928421102316804,-3.698921970643177,-0.771079250059941,1.766024132719057,22.033858123471358,-8.109511703214249,1.463921360291619,1,0.9325008392333949,2.115000724792477,3.581251144409176,1.4575014114379847,0.6150016784667933,2,0.05293046309727423,-1.7241324879640103,27.81999969482422,2.607835804149775,27.295000076293945,-1.127205746567122,27.2450008392334,0.05293046309727423 4519,2016-01-21,27.979999542236328,28.20000076293945,27.35000038146973,27.35000038146973,607677.0,0.024908436783128485,-1.6984175040342069,126.02098435702534,23.335764842718334,22.74126937851815,0.40275178052390004,1.8134443475324957,2.6080917851101617,0.6801997175179935,19.18208943679087,0.9000015258788991,-1.541255513840646,-1.4200002670288079,-4.374417082865463,1.5344165488078438,-2.8972086749471337,0.05720814088951798,0.7841805344118278,65.04555605284456,39.5316850366841,1.477208407918326,1,0.2525005340576172,1.4350004196166992,2.9637508392333984,1.0025005340576172,0.4799995422363281,3,0.03145107514340206,-1.323813537462171,27.29999923706055,-1.7241324879640103,27.81999969482422,2.607835804149775,27.295000076293945,0.03145107514340206 4520,2016-01-22,28.53000068664551,28.79999923706055,28.21999931335449,28.440000534057614,274447.0,0.019656939006698293,-1.1886682453198187,0.14285757536309002,36.44860449174916,24.295823314167738,-0.23463013669967125,1.160710458507534,2.044591260037663,0.15155916343944398,20.489881586368153,0.8199996948242223,-1.5946797324096345,-0.7669991493225048,-3.6902045527086678,2.1562062540636617,-2.2286018510155863,0.6946035523705767,-1.620000839233402,85.7143577985355,56.263433512315785,1.4616027016930826,1,-0.29750061035156605,0.884999275207516,2.36874961853027,0.45249938964843395,0.11499977111816051,4,-0.0005258078035761393,-1.6984175040342069,27.979999542236328,-1.323813537462171,27.29999923706055,-1.7241324879640103,27.81999969482422,-0.0005258078035761393 4521,2016-01-25,28.5,28.809999465942386,28.364999771118164,28.809999465942386,145424.0,-0.001051548753013276,1.8709707190716305,-3.444432670707181,36.44860449174916,24.964026947476015,-0.28123435244761197,1.037144369724583,2.03467525366133,0.20432003784123864,22.059196004037467,0.4449996948242223,-1.5880528939070047,-0.6657498359680183,-3.4769477294746274,2.145448057538591,-2.071348782721323,0.7398491107852863,-1.5522001647949217,82.53523760196242,49.39470290410321,1.4055989467533043,1,-0.2674999237060547,0.9149999618530273,2.3987503051757812,0.7175006866455078,0.6900005340576136,0,0.0191228096945244,-1.1886682453198187,28.53000068664551,-1.6984175040342069,27.979999542236328,-1.323813537462171,27.29999923706055,0.0191228096945244 4522,2016-01-26,28.96500015258789,28.97500038146973,28.024999618530273,28.1200008392334,224934.0,0.016315794827645336,1.1965341371394957,-2.7258089325596964,46.113070692181964,26.588139627438213,-0.8645895067638669,0.42001560827045026,1.5580336463958169,-0.24296848222751066,23.760989765647643,0.9500007629394567,-1.5436801588879803,-0.09049968719482493,-2.738980473549205,2.557981099159555,-1.4147400803720132,1.2337407059823633,-1.9427123321533202,99.48452442634522,60.55650209185101,1.32424039317719,1,-1.0225000381469727,0.4499998092651367,1.9337501525878906,0.2525005340576172,-0.20499992370605113,1,-0.009494203938600898,1.8709707190716305,28.5,-1.1886682453198187,28.53000068664551,-1.6984175040342069,27.979999542236328,-0.009494203938600898 4523,2016-01-27,29.20499992370605,29.26499938964844,28.795000076293945,29.059999465942386,232935.0,0.008285854301876006,2.5471727989865154,0.17159831430872952,51.818188753994995,29.17111359892155,-1.2046171693957426,0.026204691012448933,1.317484246746865,-0.45561779471460184,25.23193369196918,0.46999931335449574,-1.4584442377774494,0.24800004959105948,-2.2081273033054565,2.7041274024875754,-0.9800636268571985,1.4760637260393175,-2.0655493496093698,96.86686699647676,53.22932702192856,1.2280636764482582,1,-1.1175003051757777,0.15750026702881215,1.7950000762939489,0.015000343322757459,-0.3700008392333949,2,-0.026707779102316143,1.1965341371394957,28.96500015258789,1.8709707190716305,28.5,-1.1886682453198187,28.53000068664551,-0.026707779102316143 4524,2016-01-28,28.65999984741211,29.36000061035156,28.559999465942386,29.21500015258789,240775.0,-0.018661190813822226,-1.119205331473988,-3.8275762279342067,47.73869009584664,32.76220201895765,-0.7073522678441151,0.35385865390146165,1.8459190621234995,0.11320255804478307,26.378732175471463,0.8000011444091726,-1.46301384641378,-0.14750003814697266,-2.2523127656934143,1.957312689399469,-1.1999064019201917,0.9049063256262464,-1.3505053680712855,47.56552487766559,0.8645472724955923,1.0524063637732204,1,-0.5249996185302734,0.7025003433227539,2.3400001525878906,0.5600004196166992,1.0400009155273402,3,-0.025994380176245446,2.5471727989865154,29.20499992370605,1.1965341371394957,28.96500015258789,1.8709707190716305,28.5,-0.025994380176245446 4525,2016-01-29,29.07999992370605,29.07999992370605,28.65999984741211,28.989999771118164,283445.0,0.014654573570483276,8.333319204849554,-0.16216234792768622,52.23642712785903,36.844671832656516,-0.9383631900237681,-0.2809888813936432,1.3861679908769027,-0.2857219666800752,27.39988504457813,0.42000007629394176,-1.4639458564351209,0.3997500419616671,-1.2453845416991989,2.044884625622533,-0.4228172498687641,1.2223173337920983,-1.5654548312641552,79.026181376576,28.169673365125263,0.8225672918304328,1,-0.8824996948242152,0.28250026702881215,1.9200000762939489,0.14000034332275746,0.45499992370605824,4,-0.02132052410110119,-1.119205331473988,28.65999984741211,2.5471727989865154,29.20499992370605,1.1965341371394957,28.96500015258789,-0.02132052410110119 4526,2016-02-01,29.10000038146973,29.21500015258789,28.815000534057614,29.209999084472656,219740.0,0.0006877736525499056,5.666613685130791,-1.2222057389903873,49.66330804223525,39.84538573006562,-0.754770602959038,-0.40234548535121917,1.328086010461373,-0.28208118649591896,28.095991383113038,0.399999618530277,-1.3962584168884575,0.47100048065185973,-1.0432878468344775,1.985288808138197,-0.2861436830913071,1.2281446443950266,-1.4009097372368693,80.5243418937748,28.50736877328508,0.7571441637431686,2,-0.9025001525878942,0.26249980926513317,1.9862499237060511,0.11999988555907848,-0.10000038146973012,0,-0.015635736004862455,8.333319204849554,29.07999992370605,-1.119205331473988,28.65999984741211,2.5471727989865154,29.20499992370605,-0.015635736004862455 4527,2016-02-02,28.53499984741211,29.09499931335449,28.354999542236328,29.084999084472656,178268.0,-0.019415825658112396,1.596491815127645,5.000052019212591,46.09375093132235,43.32182327440632,-0.0868103800861526,0.041941827306157364,1.8449143140168438,0.3075069326646087,28.852300258005453,0.745000839233402,-1.1286038006199064,-0.01600008010864329,-1.3639091997151276,1.331909039497841,-0.6899546399118854,0.6579544796945989,-0.6698182065673777,17.910459091685553,-31.943813491645606,0.6739545598032418,2,-0.17999935150146484,0.8275003433227539,2.551250457763672,0.6850004196166992,0.7550010681152344,1,0.022954290876048722,5.666613685130791,29.10000038146973,8.333319204849554,29.07999992370605,-1.119205331473988,28.65999984741211,0.022954290876048722 4528,2016-02-03,28.03499984741211,28.739999771118164,27.82500076293945,28.32999992370605,270712.0,-0.017522341078454406,-1.5594440665306022,0.5363645191047175,46.42014303760882,45.8867541849497,0.5905124616198272,0.4574984642223896,2.278655548108773,0.8297559800084606,29.25807884846815,0.9149990081787145,-0.859472743271418,-0.44750003814697337,-1.7511930837131366,0.8561930074191899,-1.099346560930055,0.20434648463610827,1.3250007629394496,13.680723475425873,-36.17299346988502,0.6518465227830824,2,0.5575008392333949,1.327500343322754,3.051250457763672,1.1850004196166992,0.6749992370605469,2,0.025860545226172205,1.596491815127645,28.53499984741211,5.666613685130791,29.10000038146973,8.333319204849554,29.07999992370605,0.025860545226172205 4529,2016-02-04,28.415000915527344,28.43000030517578,27.84000015258789,28.32500076293945,381904.0,0.013554523637720362,8.833423403376036,-0.3050851841076031,60.65573143992915,48.5764349569697,0.311458638802776,0.03270676752735824,1.830287185021966,0.47914983372441355,28.925677088976254,0.5900001525878906,-0.6376287370966054,-0.03799905776977397,-1.3184035676943537,1.2424054521548058,-0.6782013127320639,0.6022031971925159,0.9142996978759719,42.44607278116267,-12.203291472387718,0.6402022549622899,2,0.1774997711181605,0.9474992752075195,2.6712493896484375,0.8049993515014648,0.7349987030029297,3,0.014780860651523176,-1.5594440665306022,28.03499984741211,1.596491815127645,28.53499984741211,5.666613685130791,29.10000038146973,0.014780860651523176 4530,2016-02-05,28.40999984741211,28.8799991607666,28.21500015258789,28.45000076293945,247499.0,-0.00017600098377967832,-2.0930164475435142,-0.4444538634340124,60.23873886023684,51.219783220135,0.33262674048525653,-0.003422206292050589,1.793822603308918,0.511499952336834,28.678526807115833,0.6649990081787109,-0.2979661574015857,-0.01700010299682475,-1.2775863733135395,1.24358616731989,-0.6472932381551821,0.6132930321615326,0.8892147689819296,42.08628355014012,-16.906181290087424,0.6302931351583573,2,0.18250083923339488,0.9525003433227539,2.676250457763672,0.8100004196166992,1.364999771118164,4,0.04540657945990256,8.833423403376036,28.415000915527344,-1.5594440665306022,28.03499984741211,1.596491815127645,28.53499984741211,0.04540657945990256 4531,2016-02-08,27.26499938964844,28.51000022888184,27.165000915527344,28.434999465942386,297359.0,-0.04030272664249834,1.0378752740004187,29.249332443260275,45.424569392510904,51.143283075727105,1.4349160987653207,1.0758425988285794,2.870463541911203,1.6722796562391657,28.384270123733614,1.3449993133544957,-0.06419600691971183,-1.0852505683898883,-2.4340453440177328,0.26354420723795613,-1.7596479562038105,-0.4108531805759661,2.0047309496765067,5.181272390364616,-54.57003707976558,0.674397387813923,2,0.9975013732910121,1.917500495910641,3.82125091552734,1.9550008773803675,2.235000610351559,0,0.08325694144799822,-2.0930164475435142,28.40999984741211,8.833423403376036,28.415000915527344,-1.5594440665306022,28.03499984741211,0.08325694144799822 4532,2016-02-09,27.17499923706055,27.45499992370605,26.334999084472656,27.34499931335449,465116.0,-0.003300940935361263,4.743574946325518,0.1452992010328965,48.89086186342519,50.81802453233046,1.3905316926435667,1.0657219218640854,2.899642678825277,1.7806498164785722,28.718981233094155,1.1200008392333949,0.0046835703299450415,-1.0770007133483865,-2.469149654983994,0.3151482282872209,-1.7730751841661885,-0.3809262425305846,2.0105419253124914,33.00589891577177,-30.2145039122534,0.6960744708178029,2,0.672500610351559,1.1925001144409144,3.6887512207031214,2.045001029968258,2.480001449584961,1,0.06715734366794623,1.0378752740004187,27.26499938964844,-2.0930164475435142,28.40999984741211,8.833423403376036,28.415000915527344,0.06715734366794623 4533,2016-02-10,27.35000038146973,27.73500061035156,27.01000022888184,27.35000038146973,282060.0,0.006439784703674123,-1.132353106171932,-0.0,43.85966542992813,50.387021791672844,1.0334001227765768,0.7989762619970975,2.657507729235803,1.6363998150718864,29.09502936904811,0.7250003814697195,0.08030784441373129,-0.8177495956420877,-2.2143188456792657,0.5788196543950903,-1.516034220660675,-0.11946497062350048,1.6645082562292899,39.88217157443582,-22.1528203716967,0.6982846250185882,2,0.4249992370605433,0.7799987792968714,3.4537496566772425,1.8699998855590785,2.6450004577636683,2,0.07093237685554143,4.743574946325518,27.17499923706055,1.0378752740004187,27.26499938964844,-2.0930164475435142,28.40999984741211,0.07093237685554143 4534,2016-02-11,26.54999923706055,27.125,26.290000915527344,27.11000061035156,378636.0,-0.02925049847352834,1.8305046390586106,-100.0,31.598522763893584,48.0939213067878,1.679208648499376,1.5243390542969415,3.377276962960366,2.459379387121796,28.774462526441596,1.0599994659423864,0.025578687604440375,-1.5207507133483844,-3.0827682586910328,0.04126683199426395,-2.3017594860197086,-0.7397419406770602,2.3037388274448887,10.038552034199878,-46.97697203637044,0.7810087726713236,2,1.2025012969970668,1.372501373291012,3.9812507629394496,2.677500724792477,3.8000011444091797,3,0.08135592879403974,-1.132353106171932,27.35000038146973,4.743574946325518,27.17499923706055,1.0378752740004187,27.26499938964844,0.08135592879403974 4535,2016-02-12,26.80500030517578,26.864999771118164,26.51000022888184,26.665000915527344,393041.0,0.009604560280336294,1.7307833384685085,-0.24999829701432869,34.87959387988583,46.45128639986009,1.1930206289423744,1.3014079589278822,3.0404514928388835,2.2415272339214134,27.91576780239907,0.3549995422363246,-0.09298721087841244,-1.2437496185302734,-2.8659703123943423,0.3784710753337954,-2.054859965462306,-0.4326392715982408,1.843638787411411,23.19817788007581,-29.325662701167417,0.8111103469320344,2,0.8874998092651367,1.1175003051757812,3.283749580383301,3.252499580383301,3.434999465942383,4,0.08748365180587947,1.8305046390586106,26.54999923706055,-1.132353106171932,27.35000038146973,4.743574946325518,27.17499923706055,0.08748365180587947 4536,2016-02-15,27.78000068664551,27.95000076293945,27.149999618530273,27.190000534057614,314474.0,0.03637382467335648,-1.3880560474159667,4.214305177111767,40.310727458457144,45.808728236208395,0.012390273345172176,0.38430935762692897,1.993269257064913,1.306688723356963,26.425109955593516,1.1450004577636683,-0.12840290500610507,-0.29299926757812145,-1.8819364127328164,1.2959378775765735,-1.087467840155469,0.501469304999226,0.6799473517768924,89.75903060720375,41.39186943629183,0.7944685725773474,2,-0.1950006484985387,0.14249992370605113,2.3087491989135707,2.3349990844726527,2.6949996948242188,0,0.07181421463548787,1.7307833384685085,26.80500030517578,1.8305046390586106,26.54999923706055,-1.132353106171932,27.35000038146973,0.07181421463548787 4537,2016-02-16,27.959999084472656,28.5,27.70000076293945,28.045000076293945,319780.0,0.006479423807706164,-1.644635915672773,-0.14406944040345088,39.719243600780864,45.064183854338616,-0.28803999166546745,0.22697422248912957,1.7669991317158562,1.1831560627676758,25.565154515841837,0.7999992370605504,-0.23378114184706789,-0.12000083923339844,-1.7054747691956251,1.4654730907288283,-0.9127378042145118,0.6727361257477149,-1.6699981689453125,75.56555931079957,31.95632113800137,0.7927369649811136,2,-0.3749990463256836,-0.03749847412109375,2.128750801086426,2.155000686645508,2.585000991821289,1,0.05507871838173872,-1.3880560474159667,27.78000068664551,1.7307833384685085,26.80500030517578,1.8305046390586106,26.54999923706055,0.05507871838173872 4538,2016-02-17,28.7450008392334,28.809999465942386,27.75,27.92499923706055,311456.0,0.028075886282724838,1.2315805112905045,-9.646965107146823,50.675146050611495,43.95522992219222,-1.0747591284680311,-0.46822727490016547,0.9258401970254511,0.4526526671612032,24.15370289903916,1.0599994659423864,-0.31261546071044677,0.5927508354187019,-0.9746559859382522,2.160157656775656,-0.19095257525977516,1.376454246097179,-2.4107999420166024,97.42068793260684,52.068325127049846,0.7837034106784778,2,-1.1600008010864258,-0.8225002288818359,1.3437490463256836,1.3699989318847656,1.4599990844726527,2,0.03165767336385228,-1.644635915672773,27.959999084472656,-1.3880560474159667,27.78000068664551,1.7307833384685085,26.80500030517578,0.03165767336385228 4539,2016-02-18,28.86000061035156,29.059999465942386,28.625,28.80500030517578,390310.0,0.00400068769388251,-1.0963783435977743,0.06707341184460783,48.16361401042959,42.613549383324745,-1.2516185033823142,-0.5416921017061682,0.743417266734113,0.39768435837142135,23.326118059409545,0.43499946594238637,-0.3242465314645777,0.6637505531310985,-0.932439007423902,2.259940113686099,-0.13434422714639993,1.461845333408597,-2.426767770385741,92.15690527729838,48.95465065189048,0.7980947802775,2,-1.1850004196166957,-1.0349998474121058,1.228749275207523,1.2549991607666051,1.4799995422363317,3,0.03932779642682105,1.2315805112905045,28.7450008392334,-1.644635915672773,27.959999084472656,-1.3880560474159667,27.78000068664551,0.03932779642682105 4540,2016-02-19,28.51499938964844,28.95000076293945,28.229999542236328,28.86000061035156,349682.0,-0.011954303998849225,1.7428538212256641,-6.272714662228047,45.36816915608313,42.607282690388324,-0.9947671708648116,-0.20856563277641627,1.0209154894587336,0.798446235754465,23.32399832445273,0.7200012207031214,-0.31085482549161725,0.31949939727783416,-1.276043782969058,1.9150425775247264,-0.47827219284561195,1.1172709874012803,-1.9241605521240288,71.46596231238583,31.622136758122622,0.7977715901234452,2,-0.8399991989135778,-0.6899986267089879,1.2537508010864222,1.3700008392333949,2.2000007629394496,4,0.06435213154826269,-1.0963783435977743,28.86000061035156,1.2315805112905045,28.7450008392334,-1.644635915672773,27.959999084472656,0.06435213154826269 4541,2016-02-22,29.045000076293945,29.1299991607666,28.79999923706055,28.875,426582.0,0.018586733227772934,-1.0624891967122478,-0.49275210084034626,54.0605059994843,43.181687594394894,-1.392117805580579,-0.7332361983538824,0.4320472711176855,0.3124459566272222,23.26358678742967,0.6149997711181605,-0.4163940791008294,0.8222500801086419,-0.8133042005677851,2.457804360785069,0.004472939770430173,1.6400272204468536,-2.306011601064455,94.0560014191757,49.312912020682376,0.8177771403382126,2,-1.3350000381469727,-1.2199993133544922,0.05999946594238281,0.4399995803833008,1.4449996948242188,0,0.041143043266836044,1.7428538212256641,28.51499938964844,-1.0963783435977743,28.86000061035156,1.2315805112905045,28.7450008392334,0.041143043266836044 4542,2016-02-23,28.690000534057614,29.03499984741211,28.645000457763672,28.940000534057614,358765.0,-0.012222397703695487,-1.2941130271853636,-1.470587575312188,55.338222067326974,44.4570827763281,-0.893585481695002,-0.42150611894102497,0.7233239841211194,0.7123830435487442,22.968201719929276,0.39999961853027344,-0.5332451425614764,0.481000518798826,-1.1327584865501166,2.0947595241477686,-0.32587898387564707,1.287880021473299,-1.7597312039851545,68.11602215290009,18.64055101813622,0.806879502674472,2,-0.980000495910641,-0.8649997711181605,0.2262492179870641,0.7249994277954137,1.5049991607666051,1,0.06221679380218759,-1.0624891967122478,29.045000076293945,1.7428538212256641,28.51499938964844,-1.0963783435977743,28.86000061035156,0.06221679380218759 4543,2016-02-24,28.42499923706055,28.78499984741211,28.184999465942386,28.78499984741211,283373.0,-0.009236712863859409,2.333329801212204,1.4400024414062358,50.08304242609354,46.51091829435032,-0.5141251409686411,-0.22971426733574773,0.9318149582354387,1.0173251656087636,23.17462686097553,0.600000381469723,-0.46724376855562255,0.2549992561340382,-1.2938037382030991,1.8038022504711755,-0.5194022410345305,1.0294007533026068,-1.3187515205325582,25.396809378103324,-23.936437931096652,0.7744014971685691,2,-0.6049995422363317,-0.5999984741210973,0.3987507820129359,0.9900007247924769,1.855001449584961,2,0.07458226547529101,-1.2941130271853636,28.690000534057614,-1.0624891967122478,29.045000076293945,1.7428538212256641,28.51499938964844,0.07458226547529101 4544,2016-02-25,27.915000915527344,28.899999618530273,27.70499992370605,28.85000038146973,522387.0,-0.01794189393920087,1.3091827501626385,2.597216335353742,46.20690784108188,47.76950873448321,0.2345236347273243,0.23358489189777032,1.3838532229870992,1.5497749084615933,23.331239105946864,1.1949996948242223,-0.4264440666910403,-0.21774911880493164,-1.7527052732477948,1.3172070356379315,-0.9852271960263614,0.5497289584164982,-0.646853083460261,14.736919596846729,-34.046013669964196,0.767478077221431,2,0.22499847412109375,-0.09000015258789062,0.9087491035461426,1.4999990463256836,1.7949981689453125,3,0.08203471012264685,2.333329801212204,28.42499923706055,-1.2941130271853636,28.690000534057614,-1.0624891967122478,29.045000076293945,0.08203471012264685 4545,2016-02-26,28.459999084472656,28.54999923706055,28.170000076293945,28.274999618530273,345359.0,0.01952348741074794,1.0821884879679982,-0.19786050439710334,60.084380416223496,49.96658128534614,-0.05702101825738026,-0.3797117859768022,0.7797465280096318,1.0217634574508736,23.49631487124154,0.6349983215332067,-0.3469953684529976,0.35824909210204936,-1.120158224264646,1.8366564084687447,-0.3809545660813001,1.0974527502853988,-1.0429031461096123,52.98242561336362,-1.2614691622637082,0.7392036581833482,2,-0.044999122619628906,-0.6349983215332031,0.3637509346008301,0.9550008773803711,1.1450004577636719,4,0.06605766439187755,1.3091827501626385,27.915000915527344,2.333329801212204,28.42499923706055,-1.2941130271853636,28.690000534057614,0.06605766439187755 4546,2016-02-29,28.645000457763672,28.70000076293945,27.959999084472656,28.1299991607666,363812.0,0.006500399832828796,1.367998144536928,2.783798830843463,62.20930379923301,52.465476862951924,-0.11892482703723317,-0.6330027632176609,0.526896319311632,0.850685891106238,23.92224590962922,0.7400016784667933,-0.10455350302218136,0.5660004615783691,-0.8608315020792006,1.9928324252359388,-0.1474155202504157,1.279416443407154,-1.090872261608343,70.67673593832244,13.178528844754837,0.7134159818287851,2,-0.22750091552734375,-0.8199996948242188,0.17874956130981445,0.7699995040893555,0.7150001525878871,0,0.07226390859641918,1.0821884879679982,28.459999084472656,1.3091827501626385,27.915000915527344,2.333329801212204,28.42499923706055,0.07226390859641918 4547,2016-03-01,29.190000534057614,29.21500015258789,28.479999542236328,28.65999984741211,273747.0,0.019026010388707437,1.5344851966706896,1.0291249550940826,64.39749006179329,53.99018175308324,-0.5264640737840232,-1.1872887171207935,-0.08972279334784972,0.320525061635756,23.7032762385184,0.7350006103515625,0.13628052391943868,1.078250503540037,-0.42088748984881263,2.5773884969288865,0.32868150684561215,1.8278195002344617,-1.5098026607333814,98.34439637477476,37.02261450574112,0.7495689966944247,3,-0.730000495910641,-1.3649997711181605,-0.3662505149841273,0.2249994277954137,0.6350002288818359,1,0.044535772979646504,1.367998144536928,28.645000457763672,1.0821884879679982,28.459999084472656,1.3091827501626385,27.915000915527344,0.044535772979646504 4548,2016-03-02,28.76000022888184,29.354999542236328,28.584999084472656,29.209999084472656,254760.0,-0.01473108247031607,1.081082961958693,-0.8490533445134998,68.35548275386824,56.233722724576424,-0.10517234910798479,-0.7380273368388934,0.27701461915467007,0.7595818943904717,22.956876266614373,0.7700004577636719,0.2789851786248647,0.6120001792907743,-0.914142283999233,2.1381426425807817,-0.15107105235422935,1.375071410935778,-0.9263221276312414,63.939427217293584,-3.709499950685384,0.7630712316450042,3,-0.23000049591064808,-0.9349994659423864,-0.08125019073486683,0.6549997329711879,1.1000003814697195,2,0.04989566948964419,1.5344851966706896,29.190000534057614,1.367998144536928,28.645000457763672,1.0821884879679982,28.459999084472656,0.04989566948964419 4549,2016-03-03,28.834999084472656,29.03499984741211,28.59499931335449,28.854999542236328,276124.0,0.0026077487828215506,1.3157857752346722,0.04444557472799055,67.38012608096702,58.67949571623019,-0.2057247886791913,-0.8220970044883629,0.1467018872071577,0.6970417163646303,22.170139912758174,0.44000053405762074,0.42489344207691815,0.6659991264343255,-0.8869359333894486,2.2189341862580996,-0.1104684034775616,1.4424666563462125,-0.8187624103037692,62.72399375428982,-10.111941532621117,0.7764675299118874,3,-0.30499935150146484,-1.0099983215332031,-0.10999917984008789,0.5800008773803711,1.1200008392333949,3,0.050112767402547664,1.081082961958693,28.76000022888184,1.5344851966706896,29.190000534057614,1.367998144536928,28.645000457763672,0.050112767402547664 4550,2016-03-04,29.70000076293945,29.809999465942386,28.85000038146973,29.0,403800.0,0.029998325158005157,1.086958685087805,-34.9992370780086,66.75392312887652,60.08987539727377,-0.9889561679539227,-1.6711822102453375,-0.7618013070257348,-0.14603372155572458,21.674754495628097,0.9750003814697301,0.457661833355651,1.4665007591247523,-0.22917870878423585,3.1621802270337405,0.6186610251702582,2.3143404930792464,-1.5231125446024691,94.0541253880419,22.39391793525523,0.8478397339544939,3,-0.9425010681152308,-1.6500005722045863,-0.9512505531311,-0.28500080108642223,0.7049999237060618,4,0.0003366438140190997,1.3157857752346722,28.834999084472656,1.081082961958693,28.76000022888184,1.5344851966706896,29.190000534057614,0.0003366438140190997 4551,2016-03-07,29.53499984741211,29.989999771118164,29.45000076293945,29.795000076293945,199609.0,-0.005555586238678911,-1.5116326521559524,-0.3714284935776936,63.77952466835862,61.027797908499515,-0.8349423628532939,-1.3991331930379118,-0.6603634222068493,0.04558539477029555,20.295321045822195,0.5399990081787145,0.4996668285883068,1.18799982070923,-0.5383334016407986,2.9143330430592584,0.3248332095342157,2.051166431884244,-1.1294760544103717,69.86755928884959,-1.245001633657651,0.8631666111750136,3,-0.6875,-1.3949995040893555,-0.7549996376037598,-0.11999988555908203,1.024999618530277,0,0.0023700590887374418,1.086958685087805,29.70000076293945,1.3157857752346722,28.834999084472656,1.081082961958693,28.76000022888184,0.0023700590887374418 4552,2016-03-08,29.0,29.395000457763672,28.88999938964844,29.29999923706055,276891.0,-0.018114096840226912,1.0612217888533226,1.1538422037193403,52.33301980465828,61.277795395006706,-0.28088249465986337,-0.7593298094294951,-0.19790459138013006,0.6006902108477803,18.396768730177726,0.6450004577636683,0.5812775188281414,0.5617499351501465,-1.0952840097594176,2.2187838800597106,-0.2667670373046356,1.3902669076049285,-0.3409600504996355,29.537417274732736,-36.667384247388284,0.8285169724547812,3,-0.15250015258789062,-0.8599996566772461,-0.2199997901916504,0.41499996185302734,1.4099998474121094,1,0.012413814150053826,-1.5116326521559524,29.53499984741211,1.086958685087805,29.70000076293945,1.3157857752346722,28.834999084472656,0.012413814150053826 4553,2016-03-09,29.290000915527344,29.55500030517578,28.864999771118164,29.03499984741211,271157.0,0.010000031569908474,-1.3193247679130122,-0.8500057220604403,53.81205727724114,62.12281199902439,-0.4864329521824686,-0.9449887831955195,-0.5587334886862187,0.3494502392063872,16.721550387160143,0.6900005340576172,0.5644809069184511,0.7547508239746108,-0.8606604245551175,2.370162072504339,-0.05295480029025157,1.5624564482394732,0.6999988555908203,49.820887033041686,-12.55995299659827,0.8077056242648635,3,-0.3150014877319336,-1.1500005722045898,-0.43125057220458984,0.1249990463256836,1.1449985504150426,2,0.018265613884924425,1.0612217888533226,29.0,-1.5116326521559524,29.53499984741211,1.086958685087805,29.70000076293945,0.018265613884924425 4554,2016-03-10,28.709999084472656,30.0,28.709999084472656,29.399999618530273,327785.0,-0.01980204209373082,-2.7391301944111963,-2.705873113228716,51.65957079326819,61.18672204091825,0.2438411957581792,-0.2053989870577766,-0.07307265573296817,0.9679482570532016,14.456838212000916,1.2900009155273438,0.550578463775178,0.06674900054931499,-1.2512571029535486,1.3847551040521786,-0.5922540512021186,0.7257520523007486,0.1550006866455078,0.0,-58.70221755777514,0.6590030517514324,3,0.2700004577636719,-0.5649986267089844,0.2675013542175293,0.7050008773803711,1.9250011444091832,3,0.04005578413622679,-1.3193247679130122,29.290000915527344,1.0612217888533226,29.0,-1.5116326521559524,29.53499984741211,0.04005578413622679 4555,2016-03-11,29.149999618530273,29.30500030517578,28.895000457763672,29.01000022888184,319920.0,0.015325689588600033,-1.2162217892012825,-0.20289750911517926,50.90751491588549,59.930967720546306,-0.09833020811435134,-0.48560767535595417,-0.6034405145268877,0.5715488810518821,12.069738176783304,0.595001220703125,0.6098585578762759,0.38949956893920756,-0.6213986429093659,1.400397780787781,-0.11594953698508093,0.894948674863496,-0.4400005340576172,34.108544324385065,-19.290452434332394,0.5054491059242872,3,0.09000015258789062,-1.0049991607666016,-0.1724991798400879,0.2650003433227539,1.5200004577636719,4,0.02761579127651337,-2.7391301944111963,28.709999084472656,-1.3193247679130122,29.290000915527344,1.0612217888533226,29.0,0.02761579127651337 4556,2016-03-14,29.774999618530273,29.834999084472656,29.20000076293945,29.21500015258789,545556.0,0.021440823608199766,-1.1525430851940675,4.000013623978303,58.95952391602513,59.3267492599054,-0.610370093524967,-1.0050115260206027,-1.2650515814849363,-0.004655273276018335,11.196551204414106,0.6849994659423828,0.7641502618038416,0.9147496223449707,-0.0823964644704489,1.9118957091603903,0.4161765789372609,1.4133226657526805,-1.0650005340576172,82.5581223422816,29.73929594715456,0.49857304340770975,3,-0.4825000762939453,-1.6299991607666016,-0.7974991798400879,-0.3599996566772461,0.6149997711181676,0,0.02115872632029059,-1.2162217892012825,29.149999618530273,-2.7391301944111963,28.709999084472656,-1.3193247679130122,29.290000915527344,0.02115872632029059 4557,2016-03-15,29.5,29.70000076293945,29.5,29.63500022888184,244666.0,-0.009235923494659959,-1.962969242289327,-0.24107206719323798,58.862327536756936,58.27195423578192,-0.3204739150275273,-0.641619534710923,-1.0296462306287353,0.2940857435393802,10.904803972436886,0.27499961853027344,0.7768961247563908,0.5627499580383315,-0.3779300574704827,1.5034299735471457,0.09240995028392618,1.0330899657927368,-0.7642008972167957,61.24033758568277,4.748214970683804,0.47034000775440693,3,-0.2025003433227539,-1.3549995422363281,-0.7774996757507324,-0.08500003814697266,0.6350002288818395,1,0.035932185286182694,-1.1525430851940675,29.774999618530273,-1.2162217892012825,29.149999618530273,-2.7391301944111963,28.709999084472656,0.035932185286182694 4558,2016-03-16,29.65500068664551,29.795000076293945,29.395000457763672,29.70000076293945,231162.0,0.005254260564254709,2.4042708612335337,0.3333333333332719,65.23641249068464,58.03376383686166,-0.37455628583305867,-0.7641269617621553,-1.2010122901684852,0.1522329399182034,10.883829334108968,0.39999961853027344,0.7675611829800602,0.6722506523132346,-0.31610001855465697,1.660601323181126,0.17807531687929057,1.1664259877471785,-0.8939175659179703,73.25588616241755,11.007701147910097,0.49417533543394576,3,-0.30000114440918324,-1.5100002288818395,-1.5475010871887243,-0.5275011062622106,0.34499931335448863,2,0.02545942145624691,-1.962969242289327,29.5,-1.1525430851940675,29.774999618530273,-1.2162217892012825,29.149999618530273,0.02545942145624691 4559,2016-03-17,29.9950008392334,29.9950008392334,29.274999618530273,29.915000915527344,309947.0,0.011465187817075284,17.000047683761295,-1.777773068283246,63.94186976757406,57.72131346338361,-0.5953090667799366,-1.0695735103812325,-1.5408691850785061,-0.17322728835011958,11.212415598251132,0.720001220703125,0.7046552717614567,0.9555007934570305,-0.1288519337572609,2.039853520671322,0.4133244298498866,1.4976771570641745,-1.2091393809204085,100.0,35.06868663655793,0.5421763636071457,3,-0.6400012969970703,-1.8500003814697266,-2.042501449584961,-0.8675012588500977,-0.045000076293948865,3,0.014669065324161235,2.4042708612335337,29.65500068664551,-1.962969242289327,29.5,-1.1525430851940675,29.774999618530273,0.014669065324161235 4560,2016-03-18,30.35000038146973,30.3700008392334,29.81999969482422,30.0,391342.0,0.011835290291840606,1.8205093092975602,4.375008940705287,65.02201263251868,57.85936768162362,-0.9481141823627084,-1.3492262059260476,-1.8891795830881364,-0.5050082828673617,11.348515345501795,0.5500011444091797,0.6616897992919739,1.2187502861022992,0.017076213870200974,2.4204243583343974,0.6179132499862519,1.8195873222183465,-1.5398561523230008,98.29055927696851,32.67794559603678,0.6008370361160483,3,-0.8100004196167028,-1.909999847412113,-2.5124998092651403,-1.2449998855590856,-0.23999977111817117,4,0.00939043966490738,17.000047683761295,29.9950008392334,2.4042708612335337,29.65500068664551,-1.962969242289327,29.5,0.00939043966490738 4561,2016-03-21,30.239999771118164,30.38999938964844,29.989999771118164,30.25,364602.0,-0.0036244022724535307,1.758627493537969,-0.02857205137846631,60.01906618638422,58.71337283514872,-0.813098553792301,-1.2069920277888144,-1.7694391653726598,-0.38233219679067076,11.701285306645431,0.399999618530277,0.6261802321260248,1.04899969100952,-0.2495487536260832,2.3475481356451233,0.3997254686917202,1.69827391332732,-1.367461277567969,86.5471166527818,24.03903702171938,0.6492742223178013,3,-0.6900005340576172,-1.4700002670288086,-2.432499408721924,-1.1349992752075195,-0.010000228881835938,0,0.014219586918994276,1.8205093092975602,30.35000038146973,17.000047683761295,29.9950008392334,2.4042708612335337,29.65500068664551,0.014219586918994276 4562,2016-03-22,30.47500038146973,30.479999542236328,29.88999938964844,30.07999992370605,234716.0,0.0077711842635663775,1.9135897822319168,-39.49914171276058,66.99700873636502,60.17836744171804,-0.9128646312750561,-1.3717380107901,-2.00272932510023,-0.604599176220578,11.8700924664662,0.5900001525878871,0.5393407829081411,1.194750308990482,-0.20057484123533342,2.5900754592162976,0.4970877338775743,1.8924128841033898,-1.5114142341536407,99.58513186032222,35.71901406059315,0.6976625751129082,3,-0.8800010681152379,-1.3850002288818395,-2.7212500572204625,-1.3699998855590856,-0.5550003051757848,1,-0.0027892039625034837,1.758627493537969,30.239999771118164,1.8205093092975602,30.35000038146973,17.000047683761295,29.9950008392334,-0.0027892039625034837 4563,2016-03-23,30.545000076293945,30.809999465942386,30.45000076293945,30.45000076293945,237191.0,0.002296954682460939,-6.578974842893152,0.24050431205153683,66.96427321219414,61.87888993270981,-0.8785055970098412,-1.343659205507464,-2.0667849339861597,-0.6657997335825527,11.760272030857053,0.3599987030029368,0.4867333876999709,1.158749961853026,-0.28429847139315356,2.6017983950992054,0.4372257452299344,1.8802741784761174,-1.4601008573842371,82.73619439798586,17.952070136783135,0.72152421662309,3,-0.692500114440918,-1.2875003814697266,-2.7912497520446777,-1.4399995803833008,-0.5349998474121058,2,-0.013422813762908103,1.9135897822319168,30.47500038146973,1.758627493537969,30.239999771118164,1.8205093092975602,30.35000038146973,-0.013422813762908103 4564,2016-03-24,30.20499992370605,30.434999465942386,30.15999984741211,30.420000076293945,191010.0,-0.01113112299029817,1.2449046321525525,-2.2631758588149786,55.59245392057918,62.39943871100911,-0.339880040402452,-0.8677938458835008,-1.707099303304485,-0.3224808118052245,11.064911098908247,0.38500022888183594,0.5519379097136152,0.7042498588561976,-0.6044191299132571,2.0129188476256523,0.04991536447147027,1.358584353240925,-0.9475906800930751,38.88892099914216,-21.275985569481115,0.6543344943847277,3,-0.19999980926513317,-0.9475002288818324,-2.4512495994567836,-1.0999994277954066,-0.3600006103515625,3,-0.006786953293291043,-6.578974842893152,30.545000076293945,1.9135897822319168,30.47500038146973,1.758627493537969,30.239999771118164,-0.006786953293291043 4565,2016-03-29,30.34000015258789,30.46500015258789,30.084999084472656,30.20499992370605,203470.0,0.0044694662877944324,-1.0266620551449832,-0.6279075956778685,58.974353522148576,62.40108644502282,-0.32221087393784487,-0.9009180882161019,-1.780303290389348,-0.453423381295714,10.289368639875129,0.3800010681152344,0.5950278139528251,0.7452500343322761,-0.5179436530372996,2.008443721701852,0.11365319064749002,1.3768468780170622,-0.9273318867419746,48.91312235018464,-9.610363640144456,0.6315968436847876,3,-0.2975006103515625,-1.0825004577636719,-2.5899996757507324,-1.234999656677246,-0.28000068664550426,1,-0.012854297550660254,1.2449046321525525,30.20499992370605,-6.578974842893152,30.545000076293945,1.9135897822319168,30.47500038146973,-0.012854297550660254 4566,2016-03-30,30.71500015258789,30.989999771118164,30.46999931335449,30.5,385507.0,0.012359920834345006,-2.7818005271188073,1.5925910227609466,69.82657037469542,63.61933564923821,-0.6144672089078753,-1.1730293332330994,-2.08948728264982,-0.8221439210388581,9.511590342110136,0.6499996185302734,0.7156108795906491,1.0167500495910637,-0.2579484841053876,2.291448583287515,0.37940078274283806,1.6540993164392894,-1.1625987667323265,75.00004334881744,12.280846119184758,0.6373492668482256,3,-0.5825004577636719,-1.3675003051757812,-2.9649996757507324,-1.609999656677246,-0.5100002288818395,2,-0.01969720134236619,-1.0266620551449832,30.34000015258789,1.2449046321525525,30.20499992370605,-6.578974842893152,30.545000076293945,-0.01969720134236619 4567,2016-03-31,30.489999771118164,30.78000068664551,30.35000038146973,30.729999542236328,257045.0,-0.007325423420216692,1.5293982351521695,-1.116277212966413,64.08448024127485,63.491343177081575,-0.26179797337152877,-0.8913422220976059,-1.816853330306195,-0.597936700862391,9.304042879275837,0.43000030517578125,0.8163566371236826,0.7267497062683113,-0.5711934181780016,2.024692830714624,0.07777814404515482,1.3757212684914677,-0.7650865790310881,44.75142313390842,-18.789695748945462,0.6489715622231562,3,-0.3575000762939453,-1.1424999237060547,-2.722499370574951,-1.3849992752075195,-0.3099994659423828,3,-0.008527393599003008,-2.7818005271188073,30.71500015258789,-1.0266620551449832,30.34000015258789,1.2449046321525525,30.20499992370605,-0.008527393599003008 4568,2016-04-01,30.19499969482422,30.290000915527344,29.78499984741211,30.20000076293945,275046.0,-0.009675305953048441,4.459430480235891,0.020837803685939946,68.6792422048265,64.01771789233183,0.13170672194271305,-0.5094427847542207,-1.459901775025699,-0.31088208224614533,8.950551095393038,0.7049999237060547,0.8092708039280225,0.3599996566772461,-0.8607899082884458,1.580789221642938,-0.25039512580559986,0.970394439160092,0.7950000762939453,34.02488575693254,-36.00245034756221,0.610394782482846,4,0.19250011444091797,-0.8474998474121094,-2.427499294281006,-1.0899991989135742,-0.04500007629394531,4,-0.009107455582369584,1.5293982351521695,30.489999771118164,-2.7818005271188073,30.71500015258789,-1.0266620551449832,30.34000015258789,-0.009107455582369584 4569,2016-04-04,30.28000068664551,30.5,30.0,30.28000068664551,185855.0,0.0028150684775751778,1.2727343661947776,-0.0,65.6077377176325,64.08279845734448,0.10212383226169663,-0.5066114982967811,-1.5026080598015348,-0.40221737064387497,8.672796827315542,0.5,0.8295131608403885,0.37275056838989684,-0.767210299587024,1.5127114363668177,-0.19722986559856537,0.942731002378359,0.6858990859985319,41.078910421089084,-32.108394968185515,0.5699804339884613,4,0.10749912261962535,-0.932500839233402,-2.4575004577636754,-1.1750001907348668,0.44999885559081676,0,-0.008916791665818935,4.459430480235891,30.19499969482422,1.5293982351521695,30.489999771118164,-2.7818005271188073,30.71500015258789,-0.008916791665818935 4570,2016-04-05,29.709999084472656,30.06999969482422,29.565000534057614,30.03000068664551,233165.0,-0.018824358957965415,1.524998211858969,-100.0,49.088352668064495,62.868274733086736,0.6389907919011044,0.06764579417790983,-0.9137940872613548,0.16062583777222983,9.121571852398702,0.7150001525878977,0.7868196635918707,-0.19775094985961772,-1.3373378449267577,0.9418359452075222,-0.7675443973931877,0.37204249767395225,1.23228268966675,10.175342319069705,-59.27262394444691,0.5697934475335696,4,0.5675010681152344,-0.2349996566772461,-1.727499008178711,-0.6049985885620117,1.0750007629394531,1,0.00454393244839868,1.2727343661947776,30.28000068664551,4.459430480235891,30.19499969482422,1.5293982351521695,30.489999771118164,0.00454393244839868 4571,2016-04-06,29.604999542236328,29.78000068664551,29.5,29.770000457763672,330005.0,-0.00353414828246168,2.027011980122404,0.5156252793953678,51.54638306478797,61.151538547355955,0.7201773277101218,0.18778632719506305,-0.7898472484189085,0.24501000835789455,9.49899502532278,0.28000068664551137,0.7285244009510379,-0.3062504768371568,-1.44143857114652,0.8289376174722065,-0.8738445239918384,0.26134357031752486,1.2821909822998059,8.203084836735492,-59.71024100154208,0.5675940471546809,4,0.6400003433227539,-0.13000011444091797,-1.484999179840088,-0.4999990463256836,0.8950004577636719,2,0.015369023163027906,1.524998211858969,29.709999084472656,1.2727343661947776,30.28000068664551,4.459430480235891,30.19499969482422,0.015369023163027906 4572,2016-04-07,29.36000061035156,29.82999992370605,29.309999465942386,29.78499984741211,228974.0,-0.008275593165783968,1.019421646766022,2.5757386600083443,45.76757728587488,58.796350111098256,0.8832654195088487,0.4860589506198387,-0.5433479149409841,0.47949548448701407,9.592846422917615,0.5200004577636648,0.6228806278086765,-0.5692494392395062,-1.653890183674985,0.5153913051959726,-1.1115698114572439,-0.02692906702176856,1.4439584827124072,4.201774955401136,-60.43181100180648,0.542320372217739,4,0.7899990081787145,0.37499904632568715,-1.2387504577636683,-0.2550001144409144,1.1999988555908274,3,0.028780629965537763,2.027011980122404,29.604999542236328,1.524998211858969,29.709999084472656,1.2727343661947776,30.28000068664551,0.028780629965537763 4573,2016-04-08,29.82500076293945,29.8799991607666,29.38500022888184,29.42499923706055,189446.0,0.015837879527289322,-1.0624975164707815,-0.941181750455496,47.64542994831138,57.91334744751295,0.3412823151206297,0.06660983569230794,-1.0091504821905062,0.010810379332699682,9.858432220053942,0.5199985504150426,0.5723023114962622,-0.13099927902221964,-1.1748820666402828,0.9128835085958436,-0.6529406728312495,0.3909421147868102,0.8594415599547887,43.27740049334545,-16.18517030859401,0.5219413938090313,4,0.32499885559082387,-0.037501335144039416,-1.6825003623962367,-0.720000267028805,0.8199996948242223,4,0.011902750482992497,1.019421646766022,29.36000061035156,2.027011980122404,29.604999542236328,1.524998211858969,29.709999084472656,0.011902750482992497 4574,2016-04-11,29.86000061035156,30.07999992370605,29.524999618530273,29.65500068664551,161899.0,0.0011735070081071441,-1.3870875120490422,0.5124978542409648,42.553201357288934,56.08877498475077,0.28183586868680877,0.12878556869024393,-1.0269929175729509,-0.03249844104157518,10.231248303227968,0.5550003051757777,0.45875311486042136,-0.15349950790405487,-1.020023827383561,0.7130248115754512,-0.5867616676438061,0.2797626518356964,0.7144862839865311,71.42867758891434,16.180390519174544,0.4332621597397522,4,0.2899990081787145,-0.06750106811523082,-1.6825003623962367,-0.7550001144409144,0.8249988555908274,0,0.00971195586908924,-1.0624975164707815,29.82500076293945,1.019421646766022,29.36000061035156,2.027011980122404,29.604999542236328,0.00971195586908924 4575,2016-04-12,29.95499992370605,29.979999542236328,29.520000457763672,29.979999542236328,190277.0,0.003181490670216558,35.80048828870069,-0.12194940406965377,45.64885931868953,53.40236264519456,0.14134500037859965,0.10243917937677693,-1.1169170992292834,-0.14907042296696105,10.621377710742976,0.45999908447265625,0.33490162919009947,-0.09875020980835458,-0.8654236484693811,0.667923228852672,-0.4820869291388661,0.2845865095221569,0.5183279763603821,83.7662434171739,31.13545444900012,0.38333671933051267,4,0.09000015258789773,-0.10500049591064098,-1.7774996757507289,-0.9024991989135707,0.8649997711181676,1,0.02587212887678736,-1.3870875120490422,29.86000061035156,-1.0624975164707815,29.82500076293945,1.019421646766022,29.36000061035156,0.02587212887678736 4576,2016-04-13,30.40500068664551,30.524999618530273,30.17499923706055,30.17499923706055,316395.0,0.015022559308482508,-2.0434623964440304,-9.200198367283349,48.99713952494472,51.7259914544912,-0.3992376862108884,-0.3140447262787305,-1.557153817246867,-0.6171284364480165,10.71695189712384,0.5699996948242223,0.31755334652323697,0.31975049972534464,-0.4504612007057034,1.0899622001563927,-0.06535535049017938,0.7048563499408687,-1.095001220703125,90.12354594119428,41.63802760397532,0.38510585021552396,4,-0.48750114440918324,-0.5550012588501012,-2.0012507438659703,-1.352499961853031,0.18999862670897727,2,0.012497916532970166,35.80048828870069,29.95499992370605,-1.3870875120490422,29.86000061035156,-1.0624975164707815,29.82500076293945,0.012497916532970166 4577,2016-04-14,30.559999465942386,30.6299991607666,30.43000030517578,30.459999084472656,268821.0,0.0050978054858243915,-1.5000178816236514,0.4347815270302923,50.20978162863534,49.67382916824774,-0.6071065317436002,-0.4063953800109168,-1.682171696171725,-0.7908236697433217,10.868153618381339,0.2249984741210902,0.27385231995214454,0.4217493057251005,-0.324400524690148,1.167899136140349,0.04867439051747624,0.7948242209327248,-1.2256999969482436,94.37752972862032,48.14976962473746,0.3730749152076248,4,-0.5900001525878942,-0.7100000381469762,-2.0662493705749547,-1.507498741149906,0.5100002288818324,3,-0.0019633333439437184,-2.0434623964440304,30.40500068664551,35.80048828870069,29.95499992370605,-1.3870875120490422,29.86000061035156,-0.0019633333439437184 4578,2016-04-15,30.40999984741211,30.649999618530273,30.315000534057614,30.60000038146973,319715.0,-0.004908364566479917,1.310346415158894,-1.899998092658611,53.028063660925866,48.27608760639144,-0.47315969079154385,-0.2075754775003098,-1.48719708417363,-0.6661710639131151,11.10009032175531,0.3349990844726598,0.13646147396299568,0.23399972915649414,-0.4851122388372957,0.953111697150284,-0.12555625484040078,0.5935557131533891,-1.0238723907470693,78.76106642810726,30.29942289374641,0.35955598399689565,4,-0.43000030517578125,-0.5600004196166992,-1.9162497520446777,-1.357499122619629,0.649999618530277,4,0.004932575445015797,-1.5000178816236514,30.559999465942386,-2.0434623964440304,30.40500068664551,35.80048828870069,29.95499992370605,0.004932575445015797 4579,2016-04-18,30.434999465942386,30.59000015258789,30.07999992370605,30.10000038146973,285480.0,0.0008220854539862099,-1.7200012207030408,-1.7631481202629797,51.45037136519009,48.53853412829429,-0.5295482015771391,-0.208617272258401,-1.4782543689987016,-0.7191843928196171,10.961368620756792,0.5100002288818395,0.04077388451745634,0.2369994163513205,-0.4857103369131224,0.9597091696157634,-0.12435546028089917,0.5983542929835401,-0.9730396795654315,80.97342369333894,31.22350197575625,0.36135487663222143,4,-0.45499992370605824,-0.5850000381469762,-1.8774995803833043,-1.382498741149906,0.8850002288818324,0,0.006899983423896083,1.310346415158894,30.40999984741211,-1.5000178816236514,30.559999465942386,-2.0434623964440304,30.40500068664551,0.006899983423896083 4580,2016-04-19,30.63500022888184,30.69499969482422,30.270000457763672,30.45499992370605,265703.0,0.006571406816131553,1.8333354526149817,0.5373158122480797,48.70967880868257,48.22334476650481,-0.653233393530769,-0.407041008973426,-1.641127730461644,-0.9322691947007478,10.445901162621906,0.4249992370605469,-0.05042424232164322,0.42275018692016886,-0.3234363850096216,1.1689367588499593,0.04965690095527364,0.7958434728850641,-1.1017580525756863,90.24398564680915,41.88332685842297,0.3730932859648951,4,-0.6325006484985387,-0.6925001144409215,-2.0725002288818395,-1.582499504089359,0.7600002288818324,1,0.001632095207670714,-1.7200012207030408,30.434999465942386,1.310346415158894,30.40999984741211,-1.5000178816236514,30.559999465942386,0.001632095207670714 4581,2016-04-20,30.670000076293945,30.72500038146973,30.46500015258789,30.67499923706055,269583.0,0.0011424790974576826,3.952316942471259,-0.027773068282983926,53.09278891089729,49.037257169285084,-0.5825357104914417,-0.4302328329037124,-1.6009155541061801,-0.9865893909964001,9.89685702444424,0.2600002288818395,-0.1286952807652888,0.43625001907348704,-0.3375707726306878,1.2100708107776619,0.04933962322139962,0.8231604149255745,-1.0438172985063474,91.47282695480871,40.893564297077376,0.38691039585208764,4,-0.6149997711181605,-0.5749998092651367,-1.9774999618530273,-1.6174993515014648,0.8999996185302734,2,0.004890760292048935,1.8333354526149817,30.63500022888184,-1.7200012207030408,30.434999465942386,1.310346415158894,30.40999984741211,0.004890760292048935 4582,2016-04-21,30.38999938964844,30.420000076293945,29.959999084472656,30.28499984741211,468061.0,-0.009129464817377975,4.575738660008323,-21.003433803877428,53.367869844394676,49.67308382440545,-0.1576425757820914,-0.16540723255004153,-1.244504349316788,-0.7227835799888815,9.309587887628501,0.7100009918212891,-0.09665893312162055,0.16049938201904723,-0.6086620630082464,0.9296608270463409,-0.2240813404945996,0.5450801045326941,-0.6539348514926289,56.20909492097626,3.389754053020269,0.38458072251364606,4,-0.26749897003174183,-0.2574996948242223,-1.671249389648441,-1.3374986648559606,1.235000610351559,3,0.0067456376381460625,3.952316942471259,30.670000076293945,1.8333354526149817,30.63500022888184,-1.7200012207030408,30.434999465942386,0.0067456376381460625 4583,2016-04-22,30.13500022888184,30.53499984741211,30.06999969482422,30.53499984741211,252873.0,-0.008390890618229507,1.325002980235081,-3.8095367847409816,47.63457548561181,50.237680949774656,0.16310682605984894,0.0603974640239997,-0.9201240366608694,-0.4891392778714412,8.231204162152576,0.4650001525878906,-0.06894621443117188,-0.07399978637694815,-0.829489064097416,0.6814894913435197,-0.45174442523718383,0.30374485248328753,-0.3000421063946348,22.875927805107057,-30.130219699136898,0.3777446388602346,4,-0.012499809265140271,-0.00250053405762074,-1.4137501716613805,-1.2624998092651403,1.4200000762939418,4,0.031027027006499397,4.575738660008323,30.38999938964844,3.952316942471259,30.670000076293945,1.8333354526149817,30.63500022888184,0.031027027006499397 4584,2016-04-25,30.0,30.28499984741211,29.895000457763672,30.2450008392334,311488.0,-0.004479848277965326,1.4000046950285516,0.6125026822115783,55.51333114797846,51.3337333752512,0.357666892530645,0.18893916537025035,-0.6900905075179189,-0.3776932744627217,7.676580661462126,0.3899993896484375,0.0050325540527076384,-0.19875001907348633,-0.9600083940200861,0.5625083558731134,-0.5793792065467862,0.18187916839981355,0.7250003814697301,12.65054842023255,-43.88255562213244,0.38062918747329916,4,0.3100004196166992,0.13249969482421875,-1.25,-1.6549997329711914,1.7099990844726562,0,0.035333315531412834,1.325002980235081,30.13500022888184,4.575738660008323,30.38999938964844,3.952316942471259,30.670000076293945,0.035333315531412834 4585,2016-04-26,29.95000076293945,30.239999771118164,29.815000534057614,30.1200008392334,230388.0,-0.0016666412353516513,1.0731774261829283,0.6938754855937429,56.6990607685697,52.18950240232064,0.45469886763003586,0.21947514459914075,-0.5519002892297742,-0.3532151789701494,7.261783637652178,0.4249992370605504,0.04119968157534615,-0.2292492866516156,-0.995238513563379,0.5367399402601478,-0.6122439001074973,0.1537453268042661,0.75839962005616,14.835192474565071,-45.83629707118476,0.3829946134558811,4,0.3199996948242223,0.19999885559082387,-1.2000007629394496,-1.8050003051757777,1.75,1,0.04574286801287908,1.4000046950285516,30.0,1.325002980235081,30.13500022888184,4.575738660008323,30.38999938964844,0.04574286801287908 4586,2016-04-27,30.11000061035156,30.239999771118164,29.774999618530273,29.84499931335449,134070.0,0.005342231830928634,-1.2962931566331282,-1.558830459221994,65.06025388440682,53.839554875184135,0.27765054051545945,0.012465399829995505,-0.6514636215902421,-0.5380648723127877,6.210592728123034,0.4650001525878906,0.10278867245544276,-0.03899946212768768,-0.7625111751171829,0.6845122508618076,-0.4007553186224371,0.3227563943670617,0.562663778686531,44.079064596357,-22.754976526821835,0.3617558564947481,4,0.13999938964844105,0.03999900817871449,-1.1200003623962367,-1.7799997329711879,1.5499992370605504,2,0.04267684561156537,1.0731774261829283,29.95000076293945,1.4000046950285516,30.0,1.325002980235081,30.13500022888184,0.04267684561156537 4587,2016-04-28,30.229999542236328,30.239999771118164,29.795000076293945,29.95000076293945,147361.0,0.003985351360089817,1.9666721767989521,1.0565939958398545,59.44054576043308,54.552052886240496,0.11836580121829243,-0.13492868786140733,-0.7141883444792256,-0.6699339334264138,5.30666964550519,0.44499969482421875,0.15223047160094083,0.0939994812011733,-0.6128659207315081,0.8008648831338547,-0.2594332197651674,0.447432182167514,0.3888049605712922,59.86839298397074,-9.534570339682539,0.35343270096634033,4,0.020000457763671875,-0.07999992370605469,-1.070000171661377,-1.8899993896484375,1.225000381469723,3,0.044326833373440344,-1.2962931566331282,30.11000061035156,1.0731774261829283,29.95000076293945,1.4000046950285516,30.0,0.044326833373440344 4588,2016-04-29,29.920000076293945,30.06999969482422,29.65999984741211,29.90500068664551,400077.0,-0.010254696349209724,1.603184983348471,0.05356948228881497,51.23966030226012,54.528640545914946,0.39286301091532394,0.16170273653687062,-0.3746428449341934,-0.3826693311378193,5.3406872434605965,0.5699996948242188,0.14866569440154365,-0.20225000381469727,-0.9149576068471497,0.5104575992177551,-0.5586038053309217,0.15410379770152716,0.6481761334570351,41.60003662109375,-26.408762227283276,0.35635380151622614,4,0.27250003814697266,0.22999954223632812,-0.5775003433227539,-1.5349998474121094,1.6900005340576136,4,0.05698529142240716,1.9666721767989521,30.229999542236328,-1.2962931566331282,30.11000061035156,1.0731774261829283,29.95000076293945,0.05698529142240716 4589,2016-05-02,30.01000022888184,30.19499969482422,29.895000457763672,30.07999992370605,188637.0,0.003008026482566928,1.0,-4.666836215666959,51.13872404146745,54.79853446066882,0.2639991570562472,0.053163401909685604,-0.4371493326226492,-0.5007801401961522,5.008237444612362,0.2999992370605469,0.1280578699652395,-0.09874982833861878,-0.8091007228191742,0.6116010661419367,-0.4539252755788965,0.25642561890165894,0.4855218718820318,60.34490129469589,-5.436436568951535,0.35517544724027844,5,0.18249988555907848,0.13999938964843395,-0.45500040054321644,-1.4600000381469762,1.9499988555908168,0,0.051482841203280616,1.603184983348471,29.920000076293945,1.9666721767989521,30.229999542236328,-1.2962931566331282,30.11000061035156,0.051482841203280616 4590,2016-05-03,29.84499931335449,30.11000061035156,29.80500030517578,30.11000061035156,273459.0,-0.005498197743049382,1.3018778295198274,3.785749318801474,36.85441090610815,52.99427023791448,0.34101504394493887,0.24116122762699987,-0.2348830953066532,-0.3625001746474865,5.362859897700571,0.3050003051757777,0.09984644456353564,-0.27050075531006357,-0.9673346827663067,0.4263331721461796,-0.6189177190381834,0.07791620841805624,0.5836810071412408,31.896463840939642,-29.533194721875308,0.34841696372812114,5,0.25250053405762074,0.3050003051757848,-0.21374940872192028,-1.2949991226196254,1.9000015258789098,1,0.062489523003059766,1.0,30.01000022888184,1.603184983348471,29.920000076293945,1.9666721767989521,30.229999542236328,0.062489523003059766 4591,2016-05-04,30.059999465942386,30.270000457763672,29.770000457763672,29.84000015258789,353434.0,0.007203892026618197,-1.777787785507277,-0.8301820249465719,38.58446772746685,51.35167000270027,0.03395768402941357,0.06534665515681937,-0.4264373956584464,-0.6013262669302648,5.702635696332174,0.5,0.07893509561950296,-0.07825059890746644,-0.7333699555774196,0.5768687577624867,-0.40581027724244123,0.24930907942750835,0.3071864167066529,65.57364234434858,7.968321469257674,0.32755967833497623,5,0.03750038146972301,0.09000015258788707,-0.4099998474121129,-1.509999275207523,1.364999771118164,2,0.054557595679772586,1.3018778295198274,29.84499931335449,1.0,30.01000022888184,1.603184983348471,29.920000076293945,0.054557595679772586 4592,2016-05-05,30.20499992370605,30.45499992370605,30.059999465942386,30.20499992370605,184401.0,0.004823701275442405,-1.724132487964095,0.0,45.30892508439034,51.09326440256455,-0.1565025806136937,-0.013810803959888318,-0.5343792332823547,-0.7693118819609346,5.828440474442297,0.39500045776366477,0.05405742816861547,0.02449989318847301,-0.518725106778696,0.567724893155642,-0.2471126067951097,0.29611239317205573,-0.5450000762939418,68.55346213733374,13.061399112708706,0.27161249998358394,5,-0.1475000381469691,-0.15999984741210227,-0.4650001525878871,-1.5649995803832972,0.4099998474121129,3,0.04817083023940416,-1.777787785507277,30.059999465942386,1.3018778295198274,29.84499931335449,1.0,30.01000022888184,0.04817083023940416 4593,2016-05-06,30.18000030517578,30.34000015258789,30.0,30.17499923706055,226690.0,-0.0008276649095652067,1.0923037196145404,100.0,44.16477750358114,49.832313997631516,-0.13907347831143113,0.04126374687815826,-0.46330433299180385,-0.7619279588304977,6.012022406762322,0.3400001525878906,0.005077715414465445,-0.01824970245361257,-0.5351255278195701,0.498626122912345,-0.27668761513659135,0.2401882102293662,-0.5041004562377935,59.85403898790743,7.271860063505187,0.25843791268297794,5,-0.12250041961669922,-0.162500381469723,-0.4400005340576172,-1.5399999618530273,-0.2700004577636719,4,0.042246507807742084,-1.724132487964095,30.20499992370605,-1.777787785507277,30.059999465942386,1.3018778295198274,29.84499931335449,0.042246507807742084 4594,2016-05-09,30.149999618530273,30.53499984741211,30.125,30.26499938964844,272606.0,-0.0009940585269100355,-3.969724993353139,-22.995041952724904,37.96524175532918,47.7507785517159,-0.0956124045746023,0.09918990981600118,-0.37018571703734793,-0.7471020192885689,6.3095364752476515,0.4099998474121094,-0.029037926883972887,-0.06275033950805664,-0.5553745506315444,0.4298738716154311,-0.30906244506979874,0.18356176605368546,-0.45851776809692524,49.67313254213623,1.778294091965435,0.24631210556174343,5,-0.05249977111816406,-0.1324996948242152,-0.2824997901916504,-1.5099992752075195,-1.1350002288818324,0,0.048424577455847384,1.0923037196145404,30.18000030517578,-1.724132487964095,30.20499992370605,-1.777787785507277,30.059999465942386,0.048424577455847384 4595,2016-05-10,30.729999542236328,30.78000068664551,30.309999465942386,30.34000015258789,393131.0,0.019237145308273362,-1.0888907726868469,-3.3913057900584427,51.17186481365721,46.2076242105215,-0.6183612223074917,-0.44245701764758394,-0.8965963146446114,-1.3421716649944315,6.8066019783338705,0.6300010681152379,-0.009789753940694368,0.47849960327148366,-0.04941670694156386,1.0064159134845312,0.21454144816495813,0.7424577583780092,-1.0047769719238282,95.04939276454036,50.491262427997654,0.2639581551065241,5,-0.5099992752075195,-0.6849994659423793,-0.8624997138977051,-2.089999198913574,-1.8549995422363281,1,0.040026018892248105,-3.969724993353139,30.149999618530273,1.0923037196145404,30.18000030517578,-1.724132487964095,30.20499992370605,0.040026018892248105 4596,2016-05-11,30.78499984741211,30.8799991607666,30.63999938964844,30.7549991607666,248147.0,0.0017897919295504217,1.1818229107964617,0.07692495794045151,58.458257229956764,46.09848104046858,-0.6342408400765969,-0.49279491734203873,-0.9022273492302944,-1.4168649913074347,6.591892622700756,0.2399997711181605,-0.003800077747175834,0.5144999504089363,-0.06181209042770064,1.0908119912455732,0.22634392999061959,0.8026559708272529,-0.9964905901196275,89.20461318716093,44.21507149717054,0.28815602041831756,5,-0.5150003433227539,-0.6900005340576172,-0.908750057220459,-2.1449995040893555,-2.3449993133544957,2,0.031184050562923504,-1.0888907726868469,30.729999542236328,-3.969724993353139,30.149999618530273,1.0923037196145404,30.18000030517578,0.031184050562923504 4597,2016-05-12,30.5,30.899999618530273,30.48500061035156,30.73500061035156,372956.0,-0.009257750489677807,-2.1320752000920717,-7.83317439125171,57.716697810621504,46.81815187473095,-0.3429819324118526,-0.2240054273278851,-0.587721736401356,-1.1577264901460858,6.084625200659342,0.4149990081787145,-0.0019146907536438107,0.2325000762939453,-0.3380627575588271,0.8030629101467177,-0.052781340632442664,0.5177814932203333,-0.6241715504295868,55.55557910307952,7.447892287753675,0.2852814169263866,5,-0.16499996185302734,-0.3950004577636719,-0.6400003433227539,-1.859999656677246,-1.75,3,0.03032784383805076,1.1818229107964617,30.78499984741211,-1.0888907726868469,30.729999542236328,-3.969724993353139,30.149999618530273,0.03032784383805076 4598,2016-05-13,30.559999465942386,30.63999938964844,30.15500068664551,30.35000038146973,304516.0,0.0019671956046685146,1.6216221789201282,-0.8936108044932283,62.227067870823284,48.05019007799271,-0.33821753349272043,-0.2869006573992756,-0.6030475770142978,-1.2361560840727819,5.533937883464744,0.4849987030029297,-0.03444265201883212,0.2849995613098173,-0.2972734818402323,0.8672726044598669,-0.006136960265205715,0.5761360828848403,-0.5817538994759879,56.12899097516062,3.390137238177104,0.2911365215750239,5,-0.2249994277954137,-0.4174995422363317,-0.6174998283386266,-1.9199991226196325,-1.010000228881836,4,0.0017997482374656482,-2.1320752000920717,30.5,1.1818229107964617,30.78499984741211,-1.0888907726868469,30.729999542236328,0.0017997482374656482 4599,2016-05-16,30.645000457763672,30.68000030517578,30.35000038146973,30.3700008392334,220952.0,0.0027814461160582393,-1.0952340585282807,1.30952770208901,64.94622509167577,51.17150276527801,-0.36170871463512455,-0.3745664513079383,-0.6438839583646114,-1.3351285712345984,5.361768036848777,0.32999992370605113,-0.052459506413672585,0.3595005035400405,-0.24217164683859949,0.9611726539186805,0.0586644283507205,0.6603365787293605,-0.5745794860908866,65.7718756560519,7.898141249913039,0.3008360751893208,5,-0.3100004196166992,-0.4350004196166992,-0.6762509346008301,-2.005000114440918,-1.1300010681152308,0,-0.0239843563182377,1.6216221789201282,30.559999465942386,-2.1320752000920717,30.5,1.1818229107964617,30.78499984741211,-0.0239843563182377 4600,2016-05-17,30.684999465942386,30.95000076293945,30.584999084472656,30.79999923706055,339628.0,0.001305237643374868,-1.3174670453099748,-0.4181815659700789,63.03852325365151,53.88862004596519,-0.3017559273653099,-0.4328184070972867,-0.6662288413681559,-1.3875712780313414,5.221086956211895,0.3650016784667933,-0.022625923039782947,0.3969995498657255,-0.2111674909454777,1.0051665906769287,0.0929160294601239,0.7010830702713271,-0.5316206295838519,66.6665067213046,6.75670038498216,0.3040835204056011,5,-0.2099990844726598,-0.44999885559082387,-0.7137498855590856,-2.0449991226196325,-0.9599990844726562,1,-0.05442398909432922,-1.0952340585282807,30.645000457763672,1.6216221789201282,30.559999465942386,-2.1320752000920717,30.5,-0.05442398909432922 4601,2016-05-18,30.81999969482422,30.82999992370605,30.43000030517578,30.43000030517578,292279.0,0.0043995512866692454,-1.0512833052936161,-3.3913057900585475,63.288284418173035,55.886326638607706,-0.35493845299610527,-0.5860520474287441,-0.7763229543068135,-1.5428989388023027,4.8966963483392005,0.3999996185302699,0.00853556055866278,0.5244997978210435,-0.1067635316959965,1.1557631273380835,0.2088681330625235,0.8401314625795635,-0.5710262272759756,83.64766595730929,22.75225101307064,0.31563166475852084,5,-0.3449993133544922,-0.5149993896484375,-0.872499942779541,-2.179999351501465,-0.6949996948242188,2,-0.06310836191055691,-1.3174670453099748,30.684999465942386,-1.0952340585282807,30.645000457763672,1.6216221789201282,30.559999465942386,-0.06310836191055691 4602,2016-05-19,30.59499931335449,30.729999542236328,30.399999618530273,30.65500068664551,253122.0,-0.007300466700118635,2.1428701180744776,-0.15384991588092123,65.80792884479989,58.291121232076456,-0.07688405387464314,-0.36354528496748983,-0.5112701879584272,-1.3404592464775327,5.01670242272593,0.4200000762939453,0.09072045449648769,0.2892494201660121,-0.35499834289855414,0.9334971832305783,-0.03287446136627281,0.611373301698297,-0.2619025703593003,55.345733897300285,-7.6603407667442625,0.3221238815322834,5,-0.05749893188476207,-0.2899990081787074,-0.7112498283386195,-1.9549989700317347,-2.4149990081787074,3,-0.07043630749016672,-1.0512833052936161,30.81999969482422,-1.3174670453099748,30.684999465942386,-1.0952340585282807,30.645000457763672,-0.07043630749016672 4603,2016-05-20,31.06999969482422,31.06999969482422,30.82999992370605,30.82999992370605,289514.0,0.015525425465932052,1.0000000000000295,-3.999904634750682,71.03171569632903,61.96517389218755,-0.46082187201800195,-0.8062427675134849,-0.9492218718379526,-1.8355670759619969,5.598331145715134,0.4750003814697301,0.17204356770223228,0.7174998283386245,-0.005465296741331116,1.44046495341858,0.35601726579864845,1.0789823908786005,-0.6700000762939453,100.0,35.143029353605016,0.361482562539977,5,-0.45749950408935547,-0.7049999237060547,-1.1600003242492676,-2.429999351501465,-4.729999542236328,4,-0.074670090685926,2.1428701180744776,30.59499931335449,-1.0512833052936161,30.81999969482422,-1.3174670453099748,30.684999465942386,-0.074670090685926 4604,2016-05-23,31.059999465942386,31.29999923706055,30.96500015258789,31.1299991607666,332921.0,-0.00032186124815114514,-1.5769326701586317,-0.2916656732549539,75.68708858962773,64.68908764507316,-0.34437838281275646,-0.7512766553881463,-0.8828272317455692,-1.8535209824557093,6.067094679005852,0.3349990844726598,0.230723116381494,0.6544996261596729,-0.11366192501754213,1.422661177336888,0.2704188505710654,1.0385804017482805,-0.6599998474121129,73.33334746184782,4.129172751296011,0.3840807755886068,5,-0.33249950408935547,-0.5799999237060582,-1.1449999809265172,-2.4199991226196325,-4.309999465942386,0,-0.048615590948015486,1.0000000000000295,31.06999969482422,2.1428701180744776,30.59499931335449,-1.0512833052936161,30.81999969482422,-0.048615590948015486 4605,2016-05-24,31.31999969482422,31.415000915527344,30.73500061035156,31.0,307126.0,0.008370902554809323,1.6666566936437077,-4.5714441416896054,76.14106455301994,66.65384401430241,-0.5720421550731913,-0.9521971291949107,-1.0964337959480979,-2.1398480813424143,6.223019725735623,0.6800003051757848,0.30749394690137777,0.8459999084472649,0.007727433770192249,1.6842723831243376,0.42686367110873036,1.2651361457857995,-0.7760001373291026,90.64028578247233,20.11034015287801,0.4191362373385356,5,-0.534998893737793,-0.7824993133544922,-1.4050002098083496,-2.679999351501465,-4.399999618530273,1,-0.057630917074180665,-1.5769326701586317,31.059999465942386,1.0000000000000295,31.06999969482422,2.1428701180744776,30.59499931335449,-0.057630917074180665 4606,2016-05-25,31.395000457763672,31.489999771118164,31.28000068664551,31.489999771118164,199200.0,0.0023946603981559456,3.4210653121046493,-0.2968731373530744,75.42733945477602,68.62169308587514,-0.6162164391659957,-0.976034724199927,-1.143361542612567,-2.2170561410095146,6.37000569441122,0.2099990844726527,0.4113178503326047,0.8567506790161126,-0.05758130373194703,1.7710826617641722,0.39958468764208277,1.3139166703901424,-0.6942206558227539,91.28446788480315,19.657490212872716,0.4571659913740302,5,-0.5725002288818359,-0.8200006484985352,-1.4225006103515625,-2.755000114440918,-4.3450012207031214,2,-0.05319318528249828,1.6666566936437077,31.31999969482422,-1.5769326701586317,31.059999465942386,1.0000000000000295,31.06999969482422,-0.05319318528249828 4607,2016-05-26,31.56999969482422,31.770000457763672,31.20000076293945,31.290000915527344,271155.0,0.005574111626339251,-1.4782644751463456,-2.947376874736483,77.91161551554296,70.36442060195509,-0.6967447397981061,-1.101997199924977,-1.2788100361876467,-2.3927884462582725,6.7132163360029,0.5699996948242223,0.4489599266369453,0.964749908447267,-0.04579697739219313,1.9752967942867272,0.45947646552753696,1.4700233513669971,-0.8349990844726598,80.67625193959884,7.247777731688828,0.505273442919731,5,-0.5099992752075195,-0.8549995422363281,-1.4949994087219238,-2.929999351501465,-4.25,3,-0.04577129264467872,3.4210653121046493,31.395000457763672,1.6666566936437077,31.31999969482422,-1.5769326701586317,31.059999465942386,-0.04577129264467872 4608,2016-05-27,31.625,31.67499923706055,31.46500015258789,31.604999542236328,173485.0,0.001742169962225093,2.5000158947132705,0.07143051771117166,79.32404812734863,71.96195649480764,-0.6535113625862934,-1.077982577560551,-1.2978019387797914,-2.437192127092935,6.82349360948022,0.2099990844726598,0.4664813447341345,0.9345002174377441,-0.11938441484845086,1.9883848497239391,0.4075579012946484,1.4614425335808399,-0.6829994201660199,85.99029187045512,9.162139921950043,0.5269423161430967,5,-0.5399999618530273,-0.9099998474121094,-1.497499942779541,-2.984999656677246,-5.004999160766602,4,-0.10893279667428357,-1.4782644751463456,31.56999969482422,3.4210653121046493,31.395000457763672,1.6666566936437077,31.31999969482422,-0.10893279667428357 4609,2016-05-30,31.55500030517578,31.72500038146973,31.51000022888184,31.63500022888184,76905.0,-0.0022134290853508265,-1.5294124246879177,-3.999904634751274,70.57357415063575,72.79918437225032,-0.49266201556404,-0.9341974017035,-1.2028257267770464,-2.350508389862018,7.250456218331783,0.21500015258789062,0.5100867377190319,0.7872505187988281,-0.28298075335983697,1.8574817909574932,0.2521348827194956,1.3223661548781607,-0.4473997497558635,79.22703533479049,4.5094408345979815,0.5351156360793333,5,-0.4700002670288086,-0.8400001525878906,-1.4275002479553223,-2.9149999618530273,-5.370000839233395,0,-0.1652669973745018,2.5000158947132705,31.625,-1.4782644751463456,31.56999969482422,3.4210653121046493,31.395000457763672,-0.1652669973745018 4610,2016-05-31,31.709999084472656,31.80500030517578,31.46500015258789,31.53499984741211,278246.0,0.004912019578445337,-1.1587405389040266,-2.1874925494122004,71.97148309300434,73.76398422500938,-0.5442030118738828,-0.993234803792113,-1.3419763750923295,-2.4865549188371183,7.579071966831748,0.3400001525878906,0.5470534226935762,0.8489993095397956,-0.20761696124762352,1.9056155803272148,0.32069117414608783,1.3773074449335034,-0.46991854858398696,84.2973070108515,10.940795785718336,0.528308135393709,5,-0.6074991226196289,-0.9774990081787109,-1.4887490272521973,-3.0699987411499023,-5.759998321533207,1,-0.15641750954516442,-1.5294124246879177,31.55500030517578,2.5000158947132705,31.625,-1.4782644751463456,31.56999969482422,-0.15641750954516442 4611,2016-06-01,31.70000076293945,31.71500015258789,31.5049991607666,31.649999618530273,202124.0,-0.0003153050085739073,4.250029802350809,0.28572207084466633,82.78694163089934,75.65054120124263,-0.4428160315824847,-0.9002271519049714,-1.3123731588204173,-2.45539433335696,8.28937279143437,0.21000099182128906,0.5750166399446641,0.7570009231567347,-0.2924020331856845,1.806403879499154,0.23229944498552513,1.2817024013279443,-0.3469362731933572,82.64469063096983,6.745811430249844,0.5247014781712099,6,-0.4300003051757777,-0.9675006866455043,-1.490000724792477,-3.0600004196166957,-5.579999923706051,2,-0.15078866156475978,-1.1587405389040266,31.709999084472656,-1.5294124246879177,31.55500030517578,2.5000158947132705,31.625,-0.15078866156475978 4612,2016-06-02,31.65999984741211,31.80500030517578,31.59000015258789,31.79999923706055,277704.0,-0.0012618585036157093,1.8666395402065001,-2.799923707801147,80.38675983523028,76.68999055000944,-0.26357551336486296,-0.7859271621653576,-1.260403883362379,-2.39967774677379,9.30189888873294,0.21500015258789062,0.6123340721458277,0.6442500114440932,-0.39137998533825424,1.6798800082264442,0.1264350130529195,1.162065009835267,-0.2165481945800778,57.35282567963289,-20.177389351639967,0.517814998391175,6,-0.3899993896484375,-0.9274997711181641,-1.4600000381469727,-2.9099998474121094,-5.004999160766598,3,-0.14560962200157368,4.250029802350809,31.70000076293945,-1.1587405389040266,31.709999084472656,-1.5294124246879177,31.55500030517578,-0.14560962200157368 4613,2016-06-03,31.45499992370605,31.84499931335449,31.32500076293945,31.670000076293945,308407.0,-0.0064750449998127735,-1.1894746141119832,1.535722070844673,70.98445954292761,76.1674762114872,0.0019890745367980855,-0.506477218526836,-1.0478275997333846,-2.1783181246643295,10.15384443130106,0.5199985504150391,0.6390345201782424,0.37550010681151846,-0.5986605022975731,1.34966071592061,-0.1115801977430273,0.8625804113660642,0.3500003814697301,24.999908300290873,-51.786243868052864,0.4870803045545463,6,-0.16499996185302734,-0.7025003433227504,-1.2550001144409144,-2.3850002288818324,-3.965000152587887,4,-0.1314576454907409,1.8666395402065001,31.65999984741211,4.250029802350809,31.70000076293945,-1.1587405389040266,31.709999084472656,-0.1314576454907409 4614,2016-06-06,31.61000061035156,31.645000457763672,31.440000534057614,31.45499992370605,140068.0,0.004927696296978645,-1.216221789201321,-0.7209329146040583,72.61616405622604,75.77582060073233,-0.07463837543019025,-0.5760230606800327,-1.1823336987128918,-2.3071896073139193,10.683677391946485,0.20499992370605824,0.6873127159249321,0.45750074386596395,-0.4391101342285175,1.354111621960449,0.00919530481872144,0.9058061829132065,0.2349987030029297,54.807815749608444,-22.29762285170154,0.44830543904724185,6,-0.08750057220458984,-0.8025007247924769,-1.4387507438659632,-2.2650003433227504,-3.9250011444091726,0,-0.1578614259654284,-1.1894746141119832,31.45499992370605,1.8666395402065001,31.65999984741211,4.250029802350809,31.70000076293945,-0.1578614259654284 4615,2016-06-07,31.959999084472656,32.0,31.75,31.75,232285.0,0.011072396942835905,-1.380962761126249,1.3548268012059312,75.22124416612505,75.75292112421556,-0.36241791314763105,-0.8739565192498091,-1.5117001450458218,-2.608879301442176,11.009994796445138,0.38999938964844105,0.6905390803356184,0.7459992408752427,-0.19616859379579665,1.688167075546282,0.27491532353972303,1.2170831582107624,-0.6349983215332067,94.07393174227315,17.0609048097202,0.47108391733551946,6,-0.3599987030029297,-1.0749988555908203,-1.7887492179870605,-2.612499237060547,-4.134998321533207,1,-0.18069461151317667,-1.216221789201321,31.61000061035156,-1.1894746141119832,31.45499992370605,1.8666395402065001,31.65999984741211,-0.18069461151317667 4616,2016-06-08,31.7450008392334,32.0,31.63999938964844,31.934999465942386,307799.0,-0.00672710423648637,1.2500059604701397,-0.9047593097184548,75.55563279153242,75.49114526599216,-0.10342752057860949,-0.6148747484299477,-1.290232003105988,-2.347130385496005,11.037235742090084,0.36000061035155895,0.6835085790663626,0.48300094604492116,-0.46494109656449467,1.430942988654337,0.00902992474021147,0.9569719673496309,-0.40650009155273636,62.2223038536965,-16.807282161842068,0.4739710213047085,6,-0.08250045776367188,-0.8600006103515625,-1.621251106262207,-2.397500991821289,-3.590000152587887,2,-0.1825484304014241,-1.380962761126249,31.959999084472656,-1.216221789201321,31.61000061035156,-1.1894746141119832,31.45499992370605,-0.1825484304014241 4617,2016-06-09,31.42499923706055,31.73500061035156,31.399999618530273,31.670000076293945,266573.0,-0.010080377814240316,-1.271192577506199,1.2894874214467418,58.47255326471129,73.17431250347688,0.21662295185216607,-0.23401967743864915,-0.9600920110085767,-1.9901470312675684,11.209696641535597,0.345001220703125,0.6482933446503623,0.11674938201904794,-0.7624207794821025,0.9959195435201984,-0.3228356987315273,0.5563344627696232,-0.07326850433350174,14.814605503343783,-59.019286416304624,0.43958508075057523,6,0.23750114440917613,-0.4249992370605504,-1.301249504089359,-2.077499389648441,-3.1999988555908203,3,-0.1688145911415263,1.2500059604701397,31.7450008392334,-1.380962761126249,31.959999084472656,-1.216221789201321,31.61000061035156,-0.1688145911415263 4618,2016-06-10,30.614999771118164,31.375,30.59499931335449,31.34499931335449,478528.0,-0.025775639955692542,-1.0259746050304337,2.9795797619325946,42.31433141917439,70.03439664442563,0.9703276035780277,0.6116723004365667,-0.13964719888330634,-1.1391975499530922,12.116779035274392,0.8299999237060618,0.5907040651176203,-0.6960000991821289,-1.565607585174405,0.1736073868101471,-1.130803842178267,-0.2611963561859909,1.385000228881836,1.4235194298322533,-69.4798747043566,0.43480374299613744,6,0.682499885559082,0.38500022888183594,-0.5637497901916504,-1.2674999237060547,-2.405000686645508,4,-0.12934832971021182,-1.271192577506199,31.42499923706055,1.2500059604701397,31.7450008392334,-1.380962761126249,31.959999084472656,-0.12934832971021182 4619,2016-06-13,29.90999984741211,30.520000457763672,29.90999984741211,30.309999465942386,457626.0,-0.023027925166641428,-2.0500059604701617,0.5479450265200085,28.89219470967157,65.24780904627755,1.58402187577477,1.326810776674563,0.5650810154401071,-0.407789084398555,13.495416991231362,0.7049999237060547,0.4849248654862741,-1.3642499923706062,-2.3988377470691944,-0.32966223767201797,-1.8815438697198985,-0.8469561150213138,2.0619001388549805,0.0,-65.58099531789193,0.517293877349294,6,1.0450000762939453,1.0450000762939453,0.12750005722045898,-0.5625,-1.4949989318847656,0,-0.08090939781476891,-1.0259746050304337,30.614999771118164,-1.271192577506199,31.42499923706055,1.2500059604701397,31.7450008392334,-0.08090939781476891 4620,2016-06-14,29.01499938964844,29.625,28.90999984741211,29.625,627605.0,-0.02992311809861492,1.3442604497586113,1.5250029802350584,21.39419065068168,58.42639227069781,2.298216173112529,2.203245675096891,1.4677798449247987,0.4999016858759653,14.771072667635805,1.0,0.3376620996676536,-2.175750446319576,-3.60490682139125,-0.7465940712478982,-2.8903286338554146,-1.461172258783737,2.87442459106445,3.398043270269551,-56.49723055524546,0.7145781875358387,6,1.4400005340576136,1.4400005340576136,1.042500495910641,0.3325004577636683,-0.15999984741211293,1,-0.04583835780401746,-2.0500059604701617,29.90999984741211,-1.0259746050304337,30.614999771118164,-1.271192577506199,31.42499923706055,-0.04583835780401746 4621,2016-06-15,28.875,29.3700008392334,28.875,29.20000076293945,363314.0,-0.0048250695362201945,-2.0461518598072703,0.5327876028716485,17.333306823089487,51.42045304712661,2.229838866264707,2.3084128565533604,1.6173944918611056,0.6523851583986762,16.494692614779705,0.49500083923339844,0.2199634735493703,-2.218499851226806,-3.979953089826445,-0.45704661262716684,-3.0992264705266237,-1.3377732319269882,2.835658532714845,0.0,-54.90099486003096,0.8807266192998189,6,1.5625,1.5625,1.257500171661377,0.4724998474121094,-0.2749996185302699,2,-0.036363609941490904,1.3442604497586113,29.01499938964844,-2.0500059604701617,29.90999984741211,-1.0259746050304337,30.614999771118164,-0.036363609941490904 4622,2016-06-16,28.440000534057614,28.920000076293945,28.434999465942386,28.59000015258789,321082.0,-0.015064916569433318,-5.06244114105903,0.4615362043264594,14.650357866392355,45.16110841640047,2.4138941078519203,2.7127725833371947,2.0650509853030634,1.0900412208246628,18.528452540334317,0.48500061035155895,0.05950314356958586,-2.5457493782043485,-4.663258492529717,-0.42824026387897973,-3.604503935367031,-1.486994821041666,3.043805316040043,0.17010432676095788,-48.6998780293225,1.058754557162684,6,1.7774991989135778,1.7774991989135778,1.7424988746643102,1.0349988937377965,0.03999900817871449,3,-0.010021091492976919,-2.0461518598072703,28.875,1.3442604497586113,29.01499938964844,-2.0500059604701617,29.90999984741211,-0.010021091492976919 4623,2016-06-17,28.75,28.934999465942386,28.56999969482422,28.71999931335449,786711.0,0.010900121663892204,-1.21212033638704,-0.20000508627597485,20.442537495819607,39.36403879857753,1.877251878617976,2.3400272669541664,1.756581089997212,0.7806958413906955,19.926427977010306,0.49499893188477273,-0.12714316365657652,-2.1197499275207505,-4.460268212411407,0.22076835736990574,-3.290009069966075,-0.9494907850754224,2.428925211682131,15.107932096591236,-28.686036663184765,1.1702591424453272,6,1.4674997329711914,1.4674997329711914,1.4699997901916504,0.7249994277954102,0.030000686645511365,4,-0.01826085629670504,-5.06244114105903,28.440000534057614,-2.0461518598072703,28.875,1.3442604497586113,29.01499938964844,-0.01826085629670504 4624,2016-06-20,29.54999923706055,29.70000076293945,29.13500022888184,29.15999984741211,474769.0,0.02782606041949731,-1.5681922613422665,12.999682115835569,29.96287921412936,34.335331581689125,0.8429575358379147,1.4979004408647647,0.9663106987168035,-0.00528861493788213,20.365513278743695,0.9500007629394496,-0.30247794512682447,-1.2442506790161083,-3.6552851681754355,1.1667838101432189,-2.449767923595772,-0.038733434436444725,1.3545334000476075,88.1421840250297,47.4279937619284,1.205517244579663,6,0.667500495910641,0.667500495910641,0.6887507438659632,0.18500041961669567,-0.8449993133544993,0,-0.045346876046863493,-1.21212033638704,28.75,-5.06244114105903,28.440000534057614,-2.0461518598072703,28.875,-0.045346876046863493 4625,2016-06-21,29.51499938964844,29.78499984741211,29.40500068664551,29.54999923706055,361260.0,-0.001184428030990059,-1.9804176764503207,-0.08974333894127232,29.824537921210904,29.25409881832007,0.5527932055757674,1.4658980859834152,1.007770697980515,0.036958567941336895,21.347171447769544,0.379999160766598,-0.4610483127180274,-1.1890005111694286,-3.651747479261825,1.273746456922968,-2.420373995215627,0.042372972876769666,1.142579930343139,79.99997174299142,42.747752944006294,1.231373484046199,6,0.5700006484985316,0.7025003433227504,0.7575006484985316,0.2725000381469691,-0.4899997711181676,1,-0.037269134232368994,-1.5681922613422665,29.54999923706055,-1.21212033638704,28.75,-5.06244114105903,28.440000534057614,-0.037269134232368994 4626,2016-06-22,29.72500038146973,29.92499923706055,29.53499984741211,29.57500076293945,224778.0,0.0071150600089437965,-2.391277666746861,-4.28572207084489,32.67680891703874,26.387905001912006,0.029191786076335546,1.1851323344432778,0.7922961931299817,-0.16481971679269591,22.134101317124227,0.4099998474121094,-0.649712456128217,-0.8954995155334444,-3.3728004986057734,1.581801467538881,-2.134150007069607,0.34315097600271827,0.7103209531169306,86.57725595214474,49.72503049830388,1.238650491536163,6,0.1799993515014613,0.4924993515014613,0.6300001144409144,0.06749916076659801,-0.06500053405762074,2,-0.02926832054056938,-1.9804176764503207,29.51499938964844,-1.5681922613422665,29.54999923706055,-1.21212033638704,28.75,-0.02926832054056938 4627,2016-06-23,30.125,30.375,29.76000022888184,29.81999969482422,333279.0,0.013456673285011211,-1.8941217653553377,2.033340538890841,38.49480412211927,25.96351308001699,-0.6421324424111674,0.7076056632030614,0.3863614016864432,-0.5451657238656686,22.132796879691426,0.6499996185302699,-0.8882879389875953,-0.4232499122619622,-2.8680258610723683,2.0215260365484404,-1.6456378866671635,0.7991380621432391,-1.6900005340576136,86.14958682925798,45.82363181208534,1.2223879744052017,6,-0.6475000381469727,0.0924997329711914,0.2650003433227539,-0.27500057220458984,-0.43000030517578125,3,-0.05062239397610857,-2.391277666746861,29.72500038146973,-1.9804176764503207,29.51499938964844,-1.5681922613422665,29.54999923706055,-0.05062239397610857 4628,2016-06-24,28.18000030517578,28.79999923706055,27.26499938964844,27.54999923706055,915753.0,-0.06456430522238066,-1.5583314524768648,2.065575205743291,27.34476768884153,25.791576744369213,1.0293900327481822,2.5099689157611493,2.3075381626693634,1.4163606057820104,22.995707685631896,2.860000610351559,-1.1838518376787803,-2.1959996223449707,-4.801509134880668,0.40950989019072637,-3.4987543786128192,-0.8932448660771222,2.1949996948242188,29.42124552907747,-8.698061365052094,1.302754756267848,6,0.6399993896484375,1.4524993896484375,2.2412500381469727,1.669999122619629,1.2049999237060582,4,0.010645820930152539,-1.8941217653553377,30.125,-2.391277666746861,29.72500038146973,-1.9804176764503207,29.51499938964844,0.010645820930152539 4629,2016-06-27,26.34000015258789,28.09000015258789,26.295000076293945,28.0,816350.0,-0.06529453983894884,-1.0514286586216517,-2.634915925425837,18.984544998282146,25.52383833854704,2.5811679348534433,4.1521237426143145,4.101037305865063,3.2562881301604563,24.01676817304646,1.885000228881836,-1.4814965386687007,-3.7752497673034675,-6.8799379068337245,-0.670561627773214,-5.327593837068594,-2.2229056975383408,4.034999847412109,1.1029430670447082,-28.70175237024032,1.5523440697651272,6,1.994999885559082,2.807499885559082,4.148749828338623,3.549999237060547,2.4549999237060547,0,0.09263479574497624,-1.5583314524768648,28.18000030517578,-1.8941217653553377,30.125,-2.391277666746861,29.72500038146973,0.09263479574497624 4630,2016-06-28,26.75,26.90999984741211,26.395000457763672,26.875,492989.0,0.015565673691608772,4.282053288469815,0.07530121174099581,23.01457972893185,26.15509088364064,2.029515185062003,3.532598765961133,3.641894324213716,2.84867889911256,24.934919373331375,0.5699996948242188,-1.6876534515153132,-3.1172499656677246,-6.4682049807504,0.2337050494149473,-4.792727473209062,-1.4417724581263869,3.4618000030517564,11.151959122900106,-13.95099352087922,1.6754775075413366,6,1.5850000381469727,2.3975000381469727,3.8537497520446777,3.2549991607666016,1.8500003814697301,1,0.07308410929742237,-1.0514286586216517,26.34000015258789,-1.5583314524768648,28.18000030517578,-1.8941217653553377,30.125,0.07308410929742237 4631,2016-06-29,26.920000076293945,27.2549991607666,26.71999931335449,27.2549991607666,383300.0,0.006355143039026068,2.1940376688150707,2.67999267578125,25.260843871585664,27.33403377310656,1.7355460244364949,3.1475061075675654,3.4225849821297665,2.7003646439389826,25.71292212888247,0.5349998474121129,-1.7975414839769854,-2.7082498550415046,-6.188182062020573,0.7716823519375673,-4.448215958531041,-0.9682837515519687,3.135127929687499,15.318627737431017,-10.627791488047793,1.7399661034895353,6,1.4149999618530273,2.2274999618530273,3.741250514984131,3.1424999237060547,1.889999389648441,2,0.07819463359103085,4.282053288469815,26.75,-1.0514286586216517,26.34000015258789,-1.5583314524768648,28.18000030517578,0.07819463359103085 4632,2016-06-30,27.04999923706055,27.1200008392334,26.614999771118164,26.95000076293945,423502.0,0.004829092139605251,3.2083128029881585,-0.29850372361021504,28.842720095084516,28.267387395247106,1.5507141041295363,2.797877728631814,3.252797146979539,2.5944644476312284,26.37058684657585,0.5050010681152344,-1.7884092938162865,-2.3477506637573207,-5.871472452889936,1.1759711253752982,-4.109611558323628,-0.585889769191013,2.8547236517333943,30.139697154052246,1.0462157174007558,1.7618608945663088,6,1.2850008010864222,2.0975008010864222,3.648750782012936,3.1425008773803675,2.295000076293938,3,0.09648801049782141,2.1940376688150707,26.920000076293945,4.282053288469815,26.75,-1.0514286586216517,26.34000015258789,0.09648801049782141 4633,2016-07-01,27.31999969482422,27.36000061035156,26.75,27.229999542236328,301417.0,0.009981532916043312,6.176394031190654,0.9000152590218328,33.7922350121507,28.69287137280503,1.180699340236508,2.3212199970344862,2.9535457302935093,2.347583381964082,27.757068339539725,0.610000610351559,-1.7475798904945634,-1.8710001945495591,-5.371640116242929,1.6296397271438074,-3.621320155396244,-0.12068023370287406,2.4403342814697275,57.10304038797276,23.324405590346252,1.7503199608466835,7,1.015000343322754,1.827500343322754,3.567500591278076,3.1650009155273438,2.1100006103515625,4,0.08693265104428027,3.2083128029881585,27.04999923706055,2.1940376688150707,26.920000076293945,4.282053288469815,26.75,0.08693265104428027 4634,2016-07-04,26.6200008392334,27.5049991607666,26.565000534057614,27.479999542236328,262694.0,-0.02562221315556734,1.0659357243015708,-9.555524943839274,34.63759012807748,29.22765495134576,1.5884079811309952,2.770244613116194,3.6199086144212487,3.0796396203406715,29.266529462757855,0.9399986267089879,-1.662957724418348,-2.321499061584472,-5.807478379799896,1.1644802566309522,-4.064488720692182,-0.5785094024767616,3.0017197810605474,20.27032832209829,-16.634484867459737,1.7429896591077119,7,1.7149991989135742,2.527499198913574,4.279999256134033,3.902499198913574,3.134998321533203,0,0.10386924502170936,6.176394031190654,27.31999969482422,3.2083128029881585,27.04999923706055,2.1940376688150707,26.920000076293945,0.10386924502170936 4635,2016-07-05,26.184999465942386,26.63500022888184,25.915000915527344,26.4950008392334,355473.0,-0.016341147993124472,1.440675007273768,0.3604672567627768,33.3745295578982,29.305179466996815,1.6778139233355347,2.8990500663757786,4.017137632878242,3.5404226775555436,30.24112339407171,0.7199993133544957,-1.639542239824717,-2.4677504539489696,-5.856327934697294,0.9208270267993548,-4.162039194323132,-0.7734617135748074,3.303652332591561,16.981059647296284,-23.576095536685997,1.6942887403741624,7,1.9600009918212855,2.7725009918212855,4.715000629425045,4.337500572204586,3.610000610351559,1,0.09967541201390007,1.0659357243015708,26.6200008392334,6.176394031190654,27.31999969482422,3.2083128029881585,27.04999923706055,0.09967541201390007 4636,2016-07-06,25.95000076293945,26.21999931335449,25.69499969482422,26.145000457763672,398307.0,-0.008974554431768755,2.0434989329824944,0.6290284870485635,34.220528734615215,28.830259979496365,1.4762602166511414,2.822344925952329,4.2056964289983405,3.784530323140512,31.661842553452953,0.5249996185302699,-1.7346735832461064,-2.4129991531372106,-5.677010516070045,0.8510122097956234,-4.045004834603628,-0.7809934716707936,3.3242319826141014,14.088460958880095,-30.272955356890737,1.6320056814664174,7,1.2974987030029332,2.89749908447266,4.967499256134037,4.589999198913578,4.009998321533207,2,0.10211944279843266,1.440675007273768,26.184999465942386,1.0659357243015708,26.6200008392334,6.176394031190654,27.31999969482422,0.10211944279843266 4637,2016-07-07,26.1200008392334,26.40500068664551,26.06999969482422,26.149999618530273,287680.0,0.006551062477683445,-4.1538190674609545,0.15384013459055237,33.032259303002974,29.462203492180972,0.7581324944417531,2.3552866004391753,3.9864058551842447,3.6218461461752156,33.75733570973583,0.4549999237060618,-1.841144450205661,-1.977749156951905,-5.050668665699625,1.0951703517958151,-3.5142089113257633,-0.4412894025780467,2.8678932622618056,23.480733138664288,-23.565634279384813,1.5364597543738594,7,0.7724990844726562,2.727499008178711,4.88124942779541,4.437499046325684,3.75,3,0.10298616157272433,2.0434989329824944,25.95000076293945,1.440675007273768,26.184999465942386,1.0659357243015708,26.6200008392334,0.10298616157272433 4638,2016-07-08,26.65500068664551,26.68000030517578,25.895000457763672,26.190000534057614,407573.0,0.020482382474066307,2.0485467097271193,-15.500635808748966,30.66132897756158,30.75962393432313,-0.01781057795479768,1.5899181223848835,3.4173097302628506,3.0848132287942533,35.575363050528864,0.7849998474121094,-1.9878220854053197,-1.2447493553161593,-4.139912743587153,1.650414032954835,-2.6923310494516564,0.20283233881933782,2.0694618623160146,53.03874447948882,10.728444315694638,1.4475816941354975,7,-0.05500125885010121,2.192499160766598,4.346249580383297,3.9024991989135707,3.604999542236328,4,0.1009190980083785,-4.1538190674609545,26.1200008392334,2.0434989329824944,25.95000076293945,1.440675007273768,26.184999465942386,0.1009190980083785 4639,2016-07-11,27.489999771118164,27.489999771118164,26.71999931335449,26.90999984741211,467696.0,0.03132617006050187,1.655174341553581,1.2473112545837688,37.779118153198,32.40012820368603,-0.7515619609578934,0.5948195771565636,2.5543127213971175,2.2507796947179024,35.9486692267427,0.8349990844726527,-2.208101746633936,-0.28875026702881,-3.0282597678204866,2.4507592337628665,-1.6585050174246483,1.0810044833670283,0.9921057495123762,100.0,59.877147727615906,1.3697547503958385,7,-0.8900003433227539,1.3575000762939453,3.53125,3.0874996185302734,2.3899993896484375,0,0.07057113678465154,2.0485467097271193,26.65500068664551,-4.1538190674609545,26.1200008392334,2.0434989329824944,25.95000076293945,0.07057113678465154 4640,2016-07-12,27.684999465942386,27.79999923706055,27.420000076293945,27.584999084472656,289613.0,0.007093477499010126,1.303025749212468,0.1724144734895009,37.66625306167636,33.778507002584995,-0.8939976024423579,0.3110167473779448,2.3383230456167503,2.0633979522611874,35.02086061852337,0.3799991607666051,-2.1654673993178797,-0.027250576019284267,-2.704262467515406,2.6497613154768374,-1.365756521767345,1.3112553697287765,0.5741375886236497,94.53682678733557,57.79962049148429,1.3385059457480606,7,-0.9375000000000036,1.162500381469723,3.480000495910641,2.892499923706051,1.9400005340576136,1,0.07476972132041015,1.655174341553581,27.489999771118164,2.0485467097271193,26.65500068664551,-4.1538190674609545,26.1200008392334,0.07476972132041015 4641,2016-07-13,27.82500076293945,27.90999984741211,27.57999992370605,27.684999465942386,284635.0,0.005056936958560909,1.1290354336764745,1.4000076293653068,35.64294807105338,34.53408788880376,-0.9969658930565224,0.09309168704507798,2.171594669073677,1.9234434475142272,33.95646077146369,0.32999992370605824,-1.839747240917763,0.16525068283080557,-2.4563585260542453,2.7868598917158565,-1.145553921611718,1.4760552872733292,0.2290053028472414,95.78168187497616,62.597548175314635,1.3108046044425248,7,-1.0225009918212855,1.0224990844726598,3.4174995422363317,2.829998970031742,2.2999992370605504,2,0.0707996139924052,1.303025749212468,27.684999465942386,1.655174341553581,27.489999771118164,2.0485467097271193,26.65500068664551,0.0707996139924052 4642,2016-07-14,28.15500068664551,28.21999931335449,27.92499923706055,27.96999931335449,354815.0,0.011859835207824743,-1.1454431960049976,1.3214261386085837,49.804537731062915,36.31323263534956,-1.2893237602520387,-0.2733703047423113,1.813476725968009,1.6010780550472816,32.272082676497895,0.39499855041503906,-1.5586539282857004,0.5095005989074757,-2.0973077604413994,3.116308958256351,-0.7939035807669619,1.8129047785819132,-2.4600009918212926,97.20435876548163,60.91929780467741,1.3034041796744373,7,-1.197501182556156,0.5599994659423793,3.11874961853027,2.49999904632568,1.754999160766598,3,0.0641093359547773,1.1290354336764745,27.82500076293945,1.303025749212468,27.684999465942386,1.655174341553581,27.489999771118164,0.0641093359547773 4643,2016-07-15,28.22500038146973,28.26499938964844,27.82999992370605,28.20000076293945,306837.0,0.002486226003092229,7.2858907518751765,0.1351320700249832,70.37838925681831,40.28443253854299,-1.360522287510662,-0.4055089664002445,1.7163986173947414,1.5434287586625004,30.56988630152388,0.4349994659423899,-1.304728465422393,0.605750274658206,-1.9645458770491828,3.1760464263655948,-0.6793978011954884,1.8908983505119004,-2.4795006942749076,97.41106755964323,54.3344903753936,1.285148075853695,7,-1.245000839233402,0.30999946594237926,3.106249809265133,2.4299993515014613,1.729999542236321,4,0.05828168062111505,-1.1454431960049976,28.15500068664551,1.1290354336764745,27.82500076293945,1.303025749212468,27.684999465942386,0.05828168062111505 4644,2016-07-18,28.209999084472656,28.59000015258789,27.88500022888184,28.04999923706055,295504.0,-0.0005314897004190522,-1.8775632541845348,6.400091554129419,67.257674260891,44.04922639443108,-1.225092651386511,-0.5228512559667244,1.7045560457976592,1.578961825021139,30.308904094955892,0.7049999237060511,-1.107221481264503,0.657748985290528,-1.766337086255099,3.081835056836155,-0.5542940504822838,1.8697920210633399,-2.3637194091796907,67.52127834735587,19.563482214791662,1.2120430357728127,7,-1.0674991607666016,-0.10249900817871094,2.938750743865967,2.445000648498535,1.9550018310546875,0,0.07266930914356329,7.2858907518751765,28.22500038146973,-1.1454431960049976,28.15500068664551,1.1290354336764745,27.82500076293945,0.07266930914356329 4645,2016-07-19,28.415000915527344,28.440000534057614,27.95499992370605,28.170000076293945,255174.0,0.0072669917656085214,2.2881388808069842,1.531256705528966,67.52638200000084,47.74987675725171,-1.2074826095102793,-0.8585035080007728,1.4558410311392755,1.3871902147354902,30.20064909391887,0.4850006103515625,-0.976920566317748,0.9177507400512681,-1.3646013455447807,3.200102825647317,-0.22342530274675454,2.0589267828492908,-2.404098011596684,82.67334679178373,29.323401445876712,1.1411760427980238,7,-1.1725006103515625,-0.3800010681152344,2.539999008178711,2.2399988174438477,1.779998779296875,1,0.0515572126706747,-1.8775632541845348,28.209999084472656,7.2858907518751765,28.22500038146973,-1.1454431960049976,28.15500068664551,0.0515572126706747 4646,2016-07-20,28.854999542236328,28.854999542236328,28.270000457763672,28.5,308438.0,0.015484730337226527,2.295773739805074,1.4489727600407938,69.72677600184764,51.82704527934556,-1.3321632792555604,-1.4408978935108863,0.9745676766612306,0.9601607507180212,30.259746816783988,0.5849990844726562,-0.7847993961819242,1.4012494087219238,-0.7305222657353241,3.5330210831791717,0.3353635714932999,2.467135245950548,-2.6893508033862332,100.0,41.908329384025095,1.0658858372286235,7,-1.4799995422363281,-0.8199996948242188,1.6000003814697266,1.6000003814697266,0.9700012207031214,2,0.026685166174984287,2.2881388808069842,28.415000915527344,-1.8775632541845348,28.209999084472656,7.2858907518751765,28.22500038146973,0.026685166174984287 4647,2016-07-21,28.60000038146973,28.854999542236328,28.35000038146973,28.809999465942386,247497.0,-0.00883726095345605,2.3666696336610302,-0.5915474796101482,64.03509689206706,55.53524171429061,-0.7692788873003806,-1.3765839650593428,1.1936658042513244,1.218075834725429,31.15666766110494,0.504999160766598,-0.5298756880524245,1.222500228881838,-0.5925347762611892,3.0375352340248654,0.31498272631032265,2.1300177314533535,-2.2192035783487363,75.12202383721515,16.206957718083927,0.9075175025715141,7,-0.81250095367432,-0.5650005340576207,1.8374996185302699,1.8374996185302699,1.504999160766598,3,0.053321664272365954,2.295773739805074,28.854999542236328,2.2881388808069842,28.415000915527344,-1.8775632541845348,28.209999084472656,0.053321664272365954 4648,2016-07-22,28.479999542236328,28.690000534057614,28.309999465942386,28.44499969482422,212313.0,-0.004195833483665035,-1.4918077894789619,-0.16666666666666666,73.3668093663243,59.4894296268602,-0.40585799377513965,-1.2995860129545207,1.2736967304901583,1.3471902800257034,29.606012401411597,0.38000106811522727,-0.2498953434639617,1.0874994277954109,-0.7601261189200343,2.935124974510856,0.16368665443768649,2.0113122011531352,-1.901266519986109,61.34017881897661,-2.361435027165527,0.9238127733577233,7,-0.3424997329711914,-0.44499969482421875,1.7375001907348633,1.7375001907348633,1.5650005340576172,4,0.0502106856797897,2.3666696336610302,28.60000038146973,2.295773739805074,28.854999542236328,2.2881388808069842,28.415000915527344,0.0502106856797897 4649,2016-07-25,28.78000068664551,28.80500030517578,28.35000038146973,28.399999618530273,239311.0,0.010533748217385952,1.1162772129663965,10.857220708446969,83.74512869762587,64.60930469752125,-0.5628150396982363,-1.4834742740432247,0.9336473643072871,1.0569422389503949,27.429734994791467,0.45499992370605113,0.05861199640438031,1.2655005455017125,-0.6115011117903428,3.142502202793768,0.32699971685568485,2.20400137414774,-2.019166342796403,91.66679029116793,21.1442571855883,0.9385008286460276,7,-0.56250095367432,-0.745000839233402,1.43749904632568,1.43749904632568,1.4849987030029297,0,0.04082693568543805,-1.4918077894789619,28.479999542236328,2.3666696336610302,28.60000038146973,2.295773739805074,28.854999542236328,0.04082693568543805 4650,2016-07-26,28.70499992370605,28.84499931335449,28.51499938964844,28.82999992370605,337072.0,-0.002606002819668496,3.2580970663515525,-0.3289464438086603,87.38123077448616,70.35800277568045,-0.36644728569105567,-1.3222949179547037,0.9656131976075386,1.127547384432237,25.15618938616856,0.3299999237060476,0.36655390981015756,1.0927497863769489,-0.8199017395586949,3.0054013123125927,0.13642402340912696,2.0490755493447708,-1.7766323639859642,74.3589994392054,-3.165659383153212,0.9563257629678213,7,-0.36250019073485973,-0.6700000762939418,1.5124998092651403,1.5124998092651403,1.3449993133544993,1,0.05086225381298637,1.1162772129663965,28.78000068664551,-1.4918077894789619,28.479999542236328,2.3666696336610302,28.60000038146973,0.05086225381298637 4651,2016-07-27,29.024999618530273,29.26499938964844,28.770000457763672,28.834999084472656,285788.0,0.011147873042143708,-2.093764714998443,-1.5200042724609375,87.87479247963071,74.58803108107688,-0.5568890963128474,-1.5562997893031039,0.6010575838051366,0.8076028237458459,23.510187761148092,0.5599994659423899,0.5854701765415697,1.307499504089357,-0.6751473248475257,3.2901463330262395,0.3161760896209138,2.2988229185578,-1.9425015002088877,74.86913190664939,-9.0996268834201,0.9913234144684414,7,-0.47749996185302734,-0.9899997711181641,1.1262502670288086,1.192500114440918,0.970001220703125,2,0.04031008067772679,3.2580970663515525,28.70499992370605,1.1162772129663965,28.78000068664551,-1.4918077894789619,28.479999542236328,0.04031008067772679 4652,2016-07-28,29.65999984741211,30.38999938964844,29.31999969482422,29.645000457763672,540991.0,0.021877699818346752,-2.218039764579018,0.07894393414646389,88.18293081928653,76.56631347690667,-1.0682973746379254,-2.0930514825976587,-0.0647849078999414,0.1848932062175983,22.1513828731541,1.3649997711181676,0.8225214818367732,1.8119997024536119,-0.3233598881876354,3.947359293094859,0.74431990713299,2.8796794977742337,-2.359251601958018,64.90386687439633,-22.028160879252397,1.0676797953206236,7,-0.5225000381469691,-1.6175003051757812,0.40124988555908203,0.557499885559082,0.7100009918212891,3,0.005563078771955388,-2.093764714998443,29.024999618530273,3.2580970663515525,28.70499992370605,1.1162772129663965,28.78000068664551,0.005563078771955388 4653,2016-07-29,29.69499969482422,29.95000076293945,29.520000457763672,29.82999992370605,394942.0,0.0011800353200326352,1.2933232964920467,-9.000381485249001,85.1674175384585,78.55628495219196,-0.9754256535605421,-2.045893324357472,-0.1461692423170433,0.1578817815304241,21.10319470108857,0.4300003051757777,1.0836809772587443,1.7282495498657227,-0.5432885042309472,3.9997876039623925,0.592480522817386,2.8640185769140594,-2.023541312066804,65.93137094489518,-18.548414899634224,1.1357690270483352,7,-0.5225000381469727,-1.6525001525878906,0.15250015258789062,0.5225000381469727,0.7800006866455114,4,0.013807033225313514,-2.218039764579018,29.65999984741211,-2.093764714998443,29.024999618530273,3.2580970663515525,28.70499992370605,0.013807033225313514 4654,2016-08-01,29.38500022888184,29.95000076293945,29.36000061035156,29.95000076293945,282106.0,-0.010439450046413445,1.088494141238215,4.185182045522034,76.15382719324283,79.51488997366329,-0.5377773229013165,-1.6001673897042465,0.11320955469065908,0.48340911396732267,19.764004926933936,0.5900001525878906,1.1855691780019129,1.28000011444092,-0.9829691925158031,3.5429694213976433,0.1485154609625603,2.41148476791928,-1.387316925297501,46.400044759114586,-35.287109342955695,1.1314846534783611,8,-0.0550003051757848,-1.3425006866455114,-0.15875053405762074,0.24749946594237926,1.1049995422363246,0,0.022460433631829924,1.2933232964920467,29.69499969482422,-2.218039764579018,29.65999984741211,-2.093764714998443,29.024999618530273,0.022460433631829924 4655,2016-08-02,28.795000076293945,29.32999992370605,28.709999084472656,29.290000915527344,282434.0,-0.020078276263139072,1.1565289502927514,0.8761068519325078,63.1080893690134,78.77948034779281,0.12493228092388975,-0.8480888183742152,0.6363076296231753,1.0786383989473585,17.538378966505903,0.6750011444091832,1.1557348080142447,0.5594999313354485,-1.5317844988604783,2.6507843615313753,-0.4861422837625149,1.605142146433412,-0.5102388423819129,5.059581927420846,-71.75295146947094,1.045642215097964,8,0.5549993515014684,-0.7525005340576172,-0.053750038146972656,0.35249996185302734,1.7450008392333984,1,0.05105050562457558,1.088494141238215,29.38500022888184,1.2933232964920467,29.69499969482422,-2.218039764579018,29.65999984741211,0.05105050562457558 4656,2016-08-03,28.60000038146973,28.795000076293945,28.35000038146973,28.795000076293945,267560.0,-0.006771998413181213,3.5641065769395937,0.3939381095317106,56.24122566727727,77.91349465614951,0.31285663302567457,-0.46839324355156364,0.7583420887099059,1.2678069316845395,14.87108404304548,0.4449996948242152,1.15164595801075,0.23200025558471893,-1.5646172268381981,2.028617738007636,-0.6663084856267396,1.1303089967961775,1.789999008178711,12.254907918960082,-59.41794133765332,0.8983087412114588,8,0.7499990463256836,-0.557500839233402,0.14124965667724254,0.5474996566772425,1.6949996948242152,2,0.050699260008761904,1.1565289502927514,28.795000076293945,1.088494141238215,29.38500022888184,1.2933232964920467,29.69499969482422,0.050699260008761904 4657,2016-08-04,28.809999465942386,29.0049991607666,28.67499923706055,28.70000076293945,203257.0,0.007342625233275113,-3.1249538069070493,-0.5640967956493288,57.89472058514644,76.19437368046307,0.15173513303228958,-0.49174334834028954,0.47067197951352924,1.0575295802549114,12.466102269249353,0.40499877929687145,1.1381208154569364,0.3074994087219274,-1.1515753730592593,1.766574190503114,-0.4220379821686677,1.0370367996125225,1.5391999435424815,28.749935925022267,-38.02859062661844,0.7295373908905936,8,0.5600004196166992,-0.7674999237060582,-0.06874942779541371,0.3375005722045863,1.310001373291012,3,0.04113159997423321,3.5641065769395937,28.60000038146973,1.1565289502927514,28.795000076293945,1.088494141238215,29.38500022888184,0.04113159997423321 4658,2016-08-05,29.34499931335449,29.354999542236328,28.790000915527344,28.790000915527344,338313.0,0.018569936040594204,-1.0360369648668803,5.045499471137648,63.43195415862903,73.93735428724119,-0.2767658161147395,-0.8589195298184293,-0.13915665142495115,0.52288471986218,10.539032665041406,0.5649986267089844,1.0862954955817692,0.7079993247985819,-0.5100247637341511,1.9260234133313148,0.09898728053221717,1.3170113690649465,0.9642161155700748,62.18741841616174,-4.311382193303238,0.6090120442663657,8,0.02500057220459695,-1.3024997711181605,-0.603749275207516,-0.19749927520751598,0.4549999237060618,4,0.034929342302367994,-3.1249538069070493,28.809999465942386,3.5641065769395937,28.60000038146973,1.1565289502927514,28.795000076293945,0.034929342302367994 4659,2016-08-08,29.43000030517578,29.645000457763672,29.29999923706055,29.315000534057614,175403.0,0.0028966090921873633,-3.758559909501256,0.2072073929733838,62.36296592977795,71.15754708227362,-0.2904074969038568,-0.8338820815092873,-0.2972848705994551,0.43330776257732495,9.845599407905725,0.34500122070312145,1.089705051305362,0.6960002899169915,-0.4439053045968073,1.8359058844307903,0.12604749266009208,1.2659530871738909,0.8400308227996867,83.39767259294821,18.162251360737912,0.5699527972568992,8,-0.060000419616695666,-1.3875007629394531,-0.6887502670288086,-0.2825002670288086,0.25,0,0.03550798727345472,-1.0360369648668803,29.34499931335449,-3.1249538069070493,28.809999465942386,3.5641065769395937,28.60000038146973,0.03550798727345472 4660,2016-08-09,29.7549991607666,29.76499938964844,29.38999938964844,29.5,188907.0,0.011043114244673191,1.7272765104487466,2.2173884198828366,61.278191355360086,68.20236917957689,-0.5037783598373942,-1.0496673490413926,-0.698139001878765,0.0999080074209715,9.582424926243647,0.375,1.0785865447595278,0.917499160766603,-0.1969863043461757,2.0319846258793817,0.36025642821021364,1.4747418933229923,0.4766313522787513,99.29326954831501,36.86678355587106,0.5572427325563898,8,-0.384999275207516,-1.7124996185302734,-1.013749122619629,-0.6074991226196289,-0.10499954223632812,1,0.02470175201082503,-3.758559909501256,29.43000030517578,-1.0360369648668803,29.34499931335449,-3.1249538069070493,28.809999465942386,0.02470175201082503 4661,2016-08-10,29.795000076293945,29.81999969482422,29.53000068664551,29.559999465942386,151181.0,0.00134434268713024,1.0350818487237239,0.9215740539893498,65.82780412977434,65.71846621407555,-0.47278688352011855,-0.9850158659331321,-0.8147720253222985,0.053409904213893356,9.47535278570136,0.2899990081787074,1.0036822165160615,0.8590001106262193,-0.22654865897086296,1.9445488802233015,0.31622572582767816,1.4017744954247604,0.3989978341198963,97.81662807549432,35.46777389520804,0.5427743847985411,8,-0.6449995040893555,-1.7525005340576172,-1.2437496185302734,-0.8374996185302734,-0.024999618530273438,2,0.025004223437681716,1.7272765104487466,29.7549991607666,-3.758559909501256,29.43000030517578,-1.0360369648668803,29.34499931335449,0.025004223437681716 4662,2016-08-11,29.959999084472656,29.959999084472656,29.614999771118164,29.915000915527344,318689.0,0.005537808617426032,14.333926754832147,0.19148107265762254,69.37172330460656,63.96338907698088,-0.660180855762043,-1.062321226605107,-1.0547762802270668,-0.12094508088922495,9.833722193424546,0.3449993133544922,0.9303294841553722,0.9337491989135742,-0.17821350244379985,2.0457119002709483,0.3777678482348854,1.489730549592263,0.19711887536230321,100.0,35.973495812521094,0.5559813506786871,8,-0.8049993515014648,-1.8174991607666016,-1.9124994277954102,-1.1124992370605469,-0.5249996185302699,3,0.01118160888045261,1.0350818487237239,29.795000076293945,1.7272765104487466,29.7549991607666,-3.758559909501256,29.43000030517578,0.01118160888045261 4663,2016-08-12,29.8700008392334,30.04999923706055,29.709999084472656,29.875,159669.0,-0.003003946862131235,-1.0922914404765616,-0.11109698202780603,65.09696842252083,62.73484921356732,-0.6065313881411711,-0.8883088667024523,-1.035766743526743,-0.04203882724333852,10.143971218986113,0.3400001525878942,0.8224005594487771,0.7615009307861342,-0.3442546872576635,1.867256548829932,0.2086231217642336,1.3143787398080349,0.25097476903425786,76.00021362304639,14.830969178077964,0.5528778090218989,8,-0.6700010299682582,-1.7275009155273438,-2.0000009536743164,-1.022500991821289,0.009998321533203125,4,0.008369601371809532,14.333926754832147,29.959999084472656,1.0350818487237239,29.795000076293945,1.7272765104487466,29.7549991607666,0.008369601371809532 4664,2016-08-15,30.26000022888184,30.43000030517578,30.03499984741211,30.03499984741211,324021.0,0.013056557706425886,-2.5111092273131863,-45.007630675315475,69.80894418775534,63.479388637871985,-0.9603503903013184,-1.1772088480030725,-1.4986835480282217,-0.4355461561475167,11.059900787445025,0.5599994659423828,0.6666092793989442,1.0490002632141149,-0.08574548481119493,2.1837460112394247,0.48162738920146,1.6163731372267698,-1.9099998474121094,83.65385320764435,23.155287553384575,0.5673728740126558,8,-0.8699998855590856,-1.6850004196167028,-2.5362505912780797,-1.4125003814697301,-0.36000061035156605,0,-0.01520161891414129,-1.0922914404765616,29.8700008392334,14.333926754832147,29.959999084472656,1.0350818487237239,29.795000076293945,-0.01520161891414129 4665,2016-08-16,29.8799991607666,30.18000030517578,29.84499931335449,30.059999465942386,218148.0,-0.012557867324552885,-1.6800079345702648,-0.8000000000000032,60.72773186629308,63.977889326651514,-0.4584698164473693,-0.7186730996602897,-1.2088021627068386,-0.06345389698536508,11.898836207791499,0.41500091552735086,0.542461886503645,0.5957492828369126,-0.5114484152357939,1.7029469809096192,0.04215043380055761,1.1493481318732677,-1.4883987808227488,38.88873582998287,-18.97446067814152,0.5535988490363539,8,-0.3274993896484375,-0.9549989700317383,-2.156249523162842,-1.0324993133544922,0.3550014495849574,1,-0.006693402316203079,-2.5111092273131863,30.26000022888184,-1.0922914404765616,29.8700008392334,14.333926754832147,29.959999084472656,-0.006693402316203079 4666,2016-08-17,29.625,30.05500030517578,29.57999992370605,30.01499938964844,202854.0,-0.008534108699086662,1.0212729692877236,2.166659602424425,49.51456464781996,63.0467608891708,-0.047812061192963995,-0.42480989302544003,-1.0418127734304363,0.17608567458677982,12.909359504056598,0.4750003814697301,0.4622670286775943,0.3022500991821282,-0.7956111505291297,1.400111348893386,-0.24668052567350074,0.8511807240377571,-1.1926316215515094,5.294124246878516,-49.54369032423869,0.5489306248556285,8,-0.0149993896484375,-0.619999885559082,-1.827500343322754,-0.7775001525878906,1.114999771118164,2,0.0008438689799248333,-1.6800079345702648,29.8799991607666,-2.5111092273131863,30.26000022888184,-1.0922914404765616,29.8700008392334,0.0008438689799248333 4667,2016-08-18,30.125,30.15500068664551,29.739999771118164,29.75,238722.0,0.016877637130801704,-1.1012680232165284,-0.9615399663523524,55.282564378939476,62.14127313587196,-0.38181471976090364,-0.8481899775962134,-1.6155108856688472,-0.33303077324909935,14.01938106406817,0.5300006866455114,0.48561383726562113,0.726000118255616,-0.3723363223171141,1.824336558828346,0.17683189796925092,1.275168338541981,-1.652678983016962,64.11762725936579,10.241766236729816,0.5491682202863645,8,-0.26000022888183594,-0.994999885559082,-2.3000001907348633,-1.2775001525878906,0.5300006866455114,3,-0.011784217169670597,1.0212729692877236,29.625,-1.6800079345702648,29.8799991607666,-2.5111092273131863,30.26000022888184,-0.011784217169670597 4668,2016-08-19,29.90999984741211,30.07500076293945,29.78499984741211,30.04999923706055,248668.0,-0.007136934525739158,2.0526019916480047,-0.3733317057291761,56.60377449025759,61.501362975925254,-0.08743568916508693,-0.5486967634899074,-1.452113962427834,-0.12377952578346907,15.245866914423281,0.3400001525878906,0.5595999953231185,0.43949995040893697,-0.5910280947707385,1.4700279955886124,-0.07576407218090253,0.9547639729987765,-1.3985252446652154,38.82350301248778,-15.337137674300287,0.5152640225898382,8,0.0,-0.7799997329711914,-2.0737500190734863,-1.0625,0.370000839233402,4,-0.01588098909705682,-1.1012680232165284,30.125,1.0212729692877236,29.625,-1.6800079345702648,29.8799991607666,-0.01588098909705682 4669,2016-08-22,29.95499992370605,30.34000015258789,29.71999931335449,29.78000068664551,211992.0,0.001504516099080977,-3.203367255893267,-1.2499999999999176,66.9096360686112,62.12707905517537,-0.05602450623375077,-0.5282384332241676,-1.5265305781378267,-0.1756824214495225,16.49766090711492,0.620000839233402,0.6201279593153934,0.4257500648498507,-0.5724971571980007,1.423997286897702,-0.07337354617407499,0.9248736758737763,-1.4051548069105806,49.3420904032784,-10.573886559554914,0.4991236110239255,8,0.025000572204593396,-0.7974996566772425,-2.1975002288818324,-1.1075000762939418,-0.030000686645500707,0,-0.002503781109346459,2.0526019916480047,29.90999984741211,-1.1012680232165284,30.125,1.0212729692877236,29.625,-0.002503781109346459 4670,2016-08-23,30.165000915527344,30.309999465942386,29.9950008392334,30.09000015258789,166669.0,0.007010548901891234,-1.3773536016583443,0.4285776566757667,72.71410071360899,62.8922231200459,-0.22546012211467215,-0.656932868470335,-1.7352614306802003,-0.38233386555192084,17.75882408999306,0.35499954223633523,0.6182161737917085,0.5627510070800774,-0.39439106654131706,1.5198930807014719,0.08417997026938195,1.0413220438907729,-1.5775526949642682,76.97379153187667,10.57341285348268,0.47857103681069674,8,-0.16000080108642578,-0.9725008010864258,-2.5400009155273438,-1.3175010681152344,0.1399993896484375,1,-0.00878505847684763,-3.203367255893267,29.95499992370605,2.0526019916480047,29.90999984741211,-1.1012680232165284,30.125,-0.00878505847684763 4671,2016-08-24,30.19499969482422,30.28000068664551,29.8700008392334,29.94499969482422,186544.0,0.000994489586819025,-1.0500109673174118,3.3332994252581254,71.20982077919187,63.09645617277759,-0.2154040289094965,-0.6269267712439337,-1.7591020054638946,-0.40709810711508254,18.40174387489892,0.4099998474121129,0.6221176630599139,0.5342497825622559,-0.4173432210315866,1.4858427861560983,0.058453280765334625,1.010046284359177,-1.5707004325688878,76.61286104984032,5.224822575584767,0.4757965017969209,8,-0.18999958038330078,-0.8449993133544922,-2.5562496185302734,-1.3474998474121094,0.19000053405762074,2,0.0013247529700819438,-1.3773536016583443,30.165000915527344,-3.203367255893267,29.95499992370605,2.0526019916480047,29.90999984741211,0.0013247529700819438 4672,2016-08-25,29.82500076293945,30.04999923706055,29.76499938964844,30.04999923706055,235868.0,-0.012253649134766897,1.5333491573699651,-0.8999938964844034,57.74196743844637,62.27923384121376,0.14911231791614554,-0.25711499369160506,-1.3730938416830263,-0.030051086792273196,17.72064357636236,0.4300003051757777,0.6020091063940463,0.15600080490111878,-0.7984216355601639,1.1104232453624014,-0.32121041532952077,0.6332120251317583,-1.164587479825709,16.935694750798987,-53.318714070926774,0.4772112202306406,8,0.1799993515014684,-0.45500087738036754,-2.120000839233395,-0.9775009155273402,0.5249996185302805,3,0.03067892656404192,-1.0500109673174118,30.19499969482422,-1.3773536016583443,30.165000915527344,-3.203367255893267,29.95499992370605,0.03067892656404192 4673,2016-08-26,30.104999542236328,30.26499938964844,29.690000534057614,29.76000022888184,275384.0,0.009388056064856931,-1.3711356423456071,-1.5333406802074567,60.2427980823443,61.216328718390315,-0.1050985576322887,-0.5321039453743701,-1.6434934414475393,-0.3087267714154436,17.11585125364841,0.5749988555908274,0.5675710755508767,0.41549959182739116,-0.5586823951621085,1.3896815788168908,-0.07159140166735867,0.902590585322141,-1.4091945186813462,63.84603872800332,-4.549790046323011,0.487090993494749,8,-0.14499950408935547,-0.7349996566772461,-2.1937499046325684,-1.2574996948242188,0.13500022888183594,4,0.01826942875842108,1.5333491573699651,29.82500076293945,-1.0500109673174118,30.19499969482422,-1.3773536016583443,30.165000915527344,0.01826942875842108 4674,2016-08-29,30.045000076293945,30.084999084472656,29.73500061035156,29.920000076293945,116169.0,-0.0019930067050226707,2.4146523009360403,0.3623195616959441,54.78550160834448,60.556080911951575,-0.08806509612447755,-0.4428277273587895,-1.6001843930052573,-0.24829852021722587,16.755373018868642,0.3699989318847692,0.5005697945441909,0.3225001335144029,-0.6529647059712147,1.2979649730000204,-0.1652322862284059,0.8102325532572117,-1.314511147106547,57.2580893255972,-6.930781064737673,0.48773241974280857,8,-0.08500003814697266,-0.6549997329711914,-1.9587502479553223,-1.197500228881836,0.31999969482421875,0,0.007821621226654196,-1.3711356423456071,30.104999542236328,1.5333491573699651,29.82500076293945,-1.0500109673174118,30.19499969482422,0.007821621226654196 4675,2016-08-30,30.26499938964844,30.334999084472656,30.13999938964844,30.13999938964844,236677.0,0.007322326936124002,-2.119995117187443,1.0,57.32087671669161,61.423448919603985,-0.27681943905014705,-0.5766150948616868,-1.8335335105510744,-0.4681022780934576,17.54231815900198,0.28999900817871094,0.46867358222970523,0.46899948120117685,-0.43079933848365215,1.3687983008860058,0.019100071358760573,0.9188988910435931,-1.5005202329412732,89.14730974524332,28.00540181006243,0.4498994098424145,8,-0.24999904632568715,-0.8749990463256871,-2.1387495994567907,-1.4174995422363317,-0.16499900817871094,1,-0.011234104062271433,2.4146523009360403,30.045000076293945,-1.3711356423456071,30.104999542236328,1.5333491573699651,29.82500076293945,-0.011234104062271433 4676,2016-08-31,30.04999923706055,30.34499931335449,30.040000915527344,30.28000068664551,250252.0,-0.007103920598836244,-1.4400057983839842,-1.8400115966796875,51.38037276441986,60.989872073546245,0.00537163090074344,-0.2607854576565032,-1.6414267221601548,-0.26134002921521216,18.79881003713649,0.3049983978271449,0.37092912057504535,0.18149938583374237,-0.5255710799316979,0.8885698515991827,-0.17203584704897779,0.5350346187164625,-1.252209657384011,54.961736476728476,-1.2126330890483246,0.35353523288271954,8,-0.03249931335449929,-0.6599988937377965,-1.8612494468689,-1.202499389648441,-0.0699996948242223,2,0.008485892665206496,-2.119995117187443,30.26499938964844,2.4146523009360403,30.045000076293945,-1.3711356423456071,30.104999542236328,0.008485892665206496 4677,2016-09-01,29.9950008392334,30.459999084472656,29.95499992370605,30.125,291924.0,-0.001830229591464394,-3.809493101788229,0.565210180201846,51.93798770541735,60.47145131967511,0.044690030063211594,-0.1185351997501094,-1.6233279424362443,-0.21745786948434187,19.920825214012744,0.5049991607666051,0.3406165146223543,0.0672509193420403,-0.435399755315224,0.5699015939993046,-0.18407441798659363,0.31857625667067424,-1.1645670450468728,39.61050381346619,-13.475389723203449,0.2513253373286329,9,0.07999897003173828,-0.590001106262207,-1.7037510871887207,-1.147500991821289,-0.4650001525878871,3,0.013002146315606034,-1.4400057983839842,30.04999923706055,-2.119995117187443,30.26499938964844,2.4146523009360403,30.045000076293945,0.013002146315606034 4678,2016-09-02,30.3700008392334,30.420000076293945,29.95000076293945,30.04999923706055,286768.0,0.01250208333081626,1.238091561800372,-2.4615666769370446,51.7134076705237,58.78298149766538,-0.28853984998536575,-0.4351159885699616,-1.968928071267399,-0.5991112889019874,20.67500163339921,0.46999931335449574,0.3962068787906041,0.3910008430480971,-0.06865126299934943,0.8506529490955437,0.16117479002437562,0.6208268960718186,-1.4743844334354286,87.58642280614988,36.78226234574806,0.2298260530237227,9,-0.2950010299682617,-0.965001106262207,-1.780001163482666,-1.522500991821289,-0.7800006866455078,4,-0.0006585596710892982,-3.809493101788229,29.9950008392334,-1.4400057983839842,30.04999923706055,-2.119995117187443,30.26499938964844,-0.0006585596710892982 4679,2016-09-05,30.47500038146973,30.59000015258789,30.3799991607666,30.45000076293945,223508.0,0.003457344067659296,-1.545423019570218,0.07812341675957318,60.13632860275204,57.385451263125724,-0.34868859392700813,-0.48255339961759347,-1.9833836970835783,-0.7106204027952714,21.231318489719154,0.2199993133544922,0.3912085433599515,0.4437503814697301,0.010016351441414884,0.8774844114980453,0.22688336645557428,0.660617396483886,-1.5168086685247744,82.03126862646991,28.492189207481623,0.21686701501415703,9,-0.3350000381469762,-1.0050001144409215,-1.867500782012943,-1.6275005340576207,-0.9050006866455114,0,-0.007711258651680208,1.238091561800372,30.3700008392334,-3.809493101788229,29.9950008392334,-1.4400057983839842,30.04999923706055,-0.007711258651680208 4680,2016-09-06,30.489999771118164,30.59000015258789,30.40999984741211,30.545000076293945,178179.0,0.0004921866927212193,1.482754991976007,-2.200045777065065,66.04826912147813,56.811945523379755,-0.3494915190913197,-0.4634251097061437,-1.9190155994111464,-0.7353016717651712,21.68186339813083,0.18000030517578125,0.3982614793641517,0.42199974060058665,-0.036996939420621544,0.8809964206217948,0.19250140058998255,0.6514980806111907,-1.4338995517946316,84.37492549412306,23.711481406131895,0.2294983400106037,9,-0.34999942779541016,-1.0199995040893555,-1.8037500381469727,-1.6424999237060547,-1.2449989318847656,1,-0.004099704852028485,-1.545423019570218,30.47500038146973,1.238091561800372,30.3700008392334,-3.809493101788229,29.9950008392334,-0.004099704852028485 4681,2016-09-07,30.540000915527344,30.60000038146973,30.459999084472656,30.520000457763672,141535.0,0.0016399194747303003,1.0000272479563526,-0.3636426688861146,59.242802185851716,56.97870493975813,-0.3859997057360012,-0.47932622766129995,-1.892912302222129,-0.7953510814003408,22.098996232971917,0.14000129699707387,0.36560086809411985,0.4347508430480964,-0.05109618100389213,0.920597867100085,0.19182733102210037,0.6776743550740925,-1.3918667002079488,90.76930751466415,29.28110303733046,0.24292351202599477,9,-0.3950004577636719,-1.0650005340576136,-1.8437514305114746,-1.6925010681152344,-1.6800003051757848,2,-0.01440735169833951,1.482754991976007,30.489999771118164,-1.545423019570218,30.47500038146973,1.238091561800372,30.3700008392334,-0.01440735169833951 4682,2016-09-08,30.295000076293945,30.4950008392334,30.07999992370605,30.40500068664551,229430.0,-0.00802229312013003,1.8620662439820297,-5.499904634751275,58.461559098991934,56.780789497163425,-0.0752294702364793,-0.21917852770326718,-1.57727574651269,-0.5574543746880494,21.999775600079452,0.4600009918212926,0.2852819823249817,0.17299995422363423,-0.3148569601770319,0.6608568686243004,-0.07092850297669884,0.4169284114239673,-1.030716567682525,53.07684858870787,-10.812393743215836,0.2439284572003336,9,-0.12749958038330078,-0.657500267028805,-1.5987505912780762,-1.447500228881836,-1.1000003814697266,3,-0.010397773007569944,1.0000272479563526,30.540000915527344,1.482754991976007,30.489999771118164,-1.545423019570218,30.47500038146973,-0.010397773007569944 4683,2016-09-09,30.1200008392334,30.26499938964844,29.92499923706055,30.20000076293945,273414.0,-0.005776505582433922,2.2381402192571045,0.7272679983353583,53.43037964644587,56.6302203902858,0.11412270281378056,-0.02581305295060332,-1.3409221973966758,-0.3865773952073468,21.64976822913393,0.3700008392333949,0.20647968253464555,-0.014499282836915484,-0.4877625590689938,0.45876399339516283,-0.25113092095295286,0.2221323552791219,-0.7488599807933127,28.889077268680865,-35.31844790111805,0.23663163811603846,9,0.14249897003174183,-0.4250001907348633,-1.4137511253356934,-1.272500991821289,-1.0200004577636683,4,-0.019588317933224353,1.8620662439820297,30.295000076293945,1.0000272479563526,30.540000915527344,1.482754991976007,30.489999771118164,-0.019588317933224353 4684,2016-09-12,29.79999923706055,29.8700008392334,29.34000015258789,29.8700008392334,253006.0,-0.010624222883686807,14.142530176289474,0.875020861645561,42.74349263072007,55.01051104740007,0.4422203501903965,0.2718998973647757,-0.9394532288633464,-0.07044512556098326,20.709992591575492,0.7800006866455078,0.20269059168050774,-0.31150083541869833,-0.8034265102990616,0.180424839461665,-0.55746367285888,-0.06553799797851667,0.8000011444091797,36.50785721530196,-25.00728406461183,0.24596283744018163,9,0.17000102996825817,0.15000057220458984,-1.0937495231628453,-0.952499389648441,-0.3849983215332067,0,-0.007046949323793794,2.2381402192571045,30.1200008392334,1.8620662439820297,30.295000076293945,1.0000272479563526,30.540000915527344,-0.007046949323793794 4685,2016-09-13,29.68000030517578,29.979999542236328,29.649999618530273,29.69499969482422,237133.0,-0.004026809897885286,-7.7999084481969385,0.21427209067873898,40.11515865066401,53.75882059031609,0.5258044403159303,0.39647463079132805,-0.7236781081266308,0.04574574888855665,19.99845197299465,0.3299999237060547,0.16260367711622692,-0.4214998245239272,-0.9406197337180515,0.09762008467019712,-0.6810597791209894,-0.16193986992686504,0.8948000717163112,26.984134192548247,-31.273697007535148,0.2595599545970621,9,0.28999996185302734,0.28999996185302734,-0.9737505912780762,-0.8325004577636719,-0.2350006103515625,1,-0.003706219987214099,14.142530176289474,29.79999923706055,2.2381402192571045,30.1200008392334,1.8620662439820297,30.295000076293945,-0.003706219987214099 4686,2016-09-14,29.649999618530273,29.79999923706055,29.55500030517578,29.72500038146973,251673.0,-0.0010108047957222421,1.1777830524566446,5.000254323499728,46.1368357851002,53.114248154725296,0.5510466631861526,0.45159791600368493,-0.588699276046313,0.06917052405916024,19.80598474458953,0.24499893188476918,0.14860381785272025,-0.452750492095948,-0.9671382466187382,0.0616372624268422,-0.7099443693573413,-0.19555661483455467,0.9001047538757341,26.839764644878315,-35.13127015098903,0.2571938772613949,9,0.32000064849853516,0.32000064849853516,-0.9437499046325684,-0.8024997711181641,-0.5799999237060547,2,-0.013659318195868186,-7.7999084481969385,29.68000030517578,14.142530176289474,29.79999923706055,2.2381402192571045,30.1200008392334,-0.013659318195868186 4687,2016-09-15,29.770000457763672,29.78499984741211,29.459999084472656,29.53000068664551,153653.0,0.004047245894681195,1.4074259838792853,-3.1999643965208326,42.04277536049353,52.039733453610836,0.44228398070454134,0.3200467199734973,-0.6056435767071875,-0.05869122836714524,19.54292563435658,0.3250007629394531,0.10784473448079979,-0.31499967575073384,-0.8502322685093588,0.22023291700789116,-0.5826159721300463,-0.04738337937142134,0.7559018302459748,46.486557820548065,-14.617451287371203,0.26761629637931333,9,0.19999980926513672,0.19999980926513672,-1.173750400543213,-0.9225006103515625,-0.47000122070312145,3,-0.030567679993931507,1.1777830524566446,29.649999618530273,-7.7999084481969385,29.68000030517578,14.142530176289474,29.79999923706055,-0.030567679993931507 4688,2016-09-16,29.434999465942386,29.82500076293945,29.32500076293945,29.729999542236328,397831.0,-0.011252972343637313,1.0618449667887404,-1.2291681567842105,37.18486687834496,49.48957103978782,0.7048273468605792,0.6510151636643648,-0.1866012673988955,0.271370837869771,19.36187747628997,0.5,0.09628462812951355,-0.6262506484985302,-1.2317249139790682,-0.020776383017992117,-0.9289877812387992,-0.32351351575826115,1.0671847793588256,16.793726412897605,-42.94625750063067,0.3027371327402684,9,0.5275011062622035,0.5275011062622035,-0.7862496376037633,-0.587499618530277,0.010000228881832385,4,-0.008153551060731568,1.4074259838792853,29.770000457763672,1.1777830524566446,29.649999618530273,-7.7999084481969385,29.68000030517578,-0.008153551060731568 4689,2016-09-19,29.8799991607666,29.920000076293945,29.649999618530273,29.73500061035156,132172.0,0.015118046641689142,1.4,-0.4915203827627633,42.61036440223134,46.885359404315956,0.18612374748398608,0.2109226149974326,-0.5675745940956176,-0.17746731779174496,18.736827180987977,0.48500061035155895,0.09687127146164087,-0.17750091552734304,-0.7866637938777536,0.43166196282306757,-0.48208235470254834,0.12708052364786226,0.5750977452401393,84.73273773470632,27.52649558657034,0.304581439175206,9,0.08250141143798828,0.08250141143798828,-1.2087492942810059,-1.0324993133544922,-0.6349983215332031,0,-0.026104377550352664,1.0618449667887404,29.434999465942386,1.4074259838792853,29.770000457763672,1.1777830524566446,29.649999618530273,-0.026104377550352664 4690,2016-09-20,29.899999618530273,30.04999923706055,29.78499984741211,29.90500068664551,161062.0,0.000669359381707535,-1.2553080968768564,-0.03449046973864851,46.88797698520413,45.512601048688445,0.08228347578933537,0.17924075423621133,-0.5282825764288646,-0.19859430936151412,17.965849282070366,0.26499938964844105,0.06928962072769451,-0.14425039291381836,-0.7550937940017377,0.466593008174101,-0.44967209345777803,0.16117130763014131,0.5098934417537748,79.31035389941778,20.91882705397429,0.3054217005439598,9,0.010001182556152344,0.0625009536743164,-0.9174995422363281,-1.052499771118164,-0.6099987030029297,1,-0.016220692615071308,1.4,29.8799991607666,1.0618449667887404,29.434999465942386,1.4074259838792853,29.770000457763672,-0.016220692615071308 4691,2016-09-21,30.23500061035156,30.440000534057614,30.10000038146973,30.149999618530273,259440.0,0.011204046692150138,-2.675687936242886,-16.99656750570804,54.4609550766944,45.06808949065539,-0.3358498231745344,-0.16085703973524446,-0.803389220392507,-0.536218196769596,17.50290201081338,0.5400009155273402,0.0077864270207825825,0.18875055313110067,-0.4244286013163645,0.8019297075785659,-0.11783902409263192,0.49534013035483326,-0.9099998474121094,81.61435284417387,19.985978513267213,0.306589577223733,9,-0.35249996185302734,-0.2725000381469691,-0.9962506294250453,-1.3875007629394496,-1.5200004577636683,2,-0.026128688592017668,-1.2553080968768564,29.899999618530273,1.4,29.8799991607666,1.0618449667887404,29.434999465942386,-0.026128688592017668 4692,2016-09-22,30.739999771118164,30.82500076293945,30.40500068664551,30.489999771118164,256848.0,0.016702469011814935,-1.0000090826521344,2.941142151913059,56.56025658541734,45.41585359498555,-0.8617050193758544,-0.6258812855741134,-1.2520295187296497,-1.043245579667051,17.500733669378555,0.5900001525878906,-0.06401502747613108,0.6479997634887695,-0.028900674568060225,1.3249002015455993,0.30954954446035643,0.9864499825171826,-1.3926990127563528,94.33326721191429,34.501767281308844,0.33845021902841466,9,-0.6649990081787145,-0.6649990081787145,-1.4324994087219238,-1.8924999237060547,-1.7999992370605504,3,-0.05432661316617826,-2.675687936242886,30.23500061035156,-1.2553080968768564,29.899999618530273,1.4,29.8799991607666,-0.05432661316617826 4693,2016-09-23,30.65500068664551,30.70000076293945,30.51000022888184,30.61000061035156,147093.0,-0.0027650971081826237,1.814817954478066,0.18000030517580967,53.21428766055773,46.579275264967514,-0.7742567601230306,-0.5244538211400709,-1.1127539155993347,-0.9603904011394313,17.17435179976211,0.22999954223632457,-0.11817469906134903,0.5355006217956593,-0.18679078727430465,1.2577920308656232,0.17435491726067553,0.896646326330643,-1.2485919281005948,85.53192249192072,27.330885453591456,0.3611457045349824,9,-0.5799999237060618,-0.5799999237060618,-1.1575007438659703,-1.807500839233402,-1.880001068115238,4,-0.04420164473117272,-1.0000090826521344,30.739999771118164,-2.675687936242886,30.23500061035156,-1.2553080968768564,29.899999618530273,-0.04420164473117272 4694,2016-09-26,30.28000068664551,30.565000534057614,30.21999931335449,30.54999923706055,207656.0,-0.012232914421801522,1.2999993642196566,-5.99995761454574,46.677233526804294,47.30839469564976,-0.3620853109747735,-0.13802192370829403,-0.6862322548390019,-0.5892576537215675,16.582562630082528,0.43500137329102273,-0.1650851898208039,0.14875059127808044,-0.5760792784352411,0.873580460991402,-0.2136643435785821,0.511165526134743,-0.8168482479248134,47.59619264204284,-6.992714948147508,0.3624149348566608,9,-0.2049999237060618,-0.2049999237060618,-0.7600007057189977,-1.5650005340576207,-1.7250003814697301,0,-0.027575989857541727,1.814817954478066,30.65500068664551,-1.0000090826521344,30.739999771118164,-2.675687936242886,30.23500061035156,-0.027575989857541727 4695,2016-09-27,29.92499923706055,30.434999465942386,29.770000457763672,30.40500068664551,306182.0,-0.011723957778558725,1.4629638132914318,1.77779269128337,41.1255270661544,46.7515826157669,0.035005154503519265,0.20048026802576402,-0.28938086017371134,-0.24948797898244734,15.509307621683433,0.6649990081787145,-0.19685498216339425,-0.18925085067748526,-0.91681602631175,0.5383143249567794,-0.5530334384946158,0.17453173713964532,-0.4073728653711015,14.691823171658097,-33.86145343900478,0.3637825878171315,9,0.15000152587889914,0.15000152587889914,-0.35624885559082387,-1.389999389648441,-1.7099990844726598,1,-0.022723422394778536,1.2999993642196566,30.28000068664551,1.814817954478066,30.65500068664551,-1.0000090826521344,30.739999771118164,-0.022723422394778536 4696,2016-09-28,30.30500030517578,30.34499931335449,30.0,30.10000038146973,188793.0,0.012698448715233956,1.4210653121047596,-0.42708188461369606,50.13889190591061,47.65115112081324,-0.27078956267875753,-0.1680534222434389,-0.6364381233990102,-0.6435439683095865,14.622043256828945,0.4200000762939382,-0.16241421901673547,0.1780001640319817,-0.5537495557899383,0.9097498838539018,-0.18787469587897832,0.5438750239429417,-0.7350789578363326,50.71087134168847,2.617031099749603,0.36587485991096014,9,-0.22999954223633168,-0.22999954223633168,-0.7062501907348633,-2.197500228881836,-2.1700000762939418,2,-0.03349280248893727,1.4629638132914318,29.92499923706055,1.2999993642196566,30.28000068664551,1.814817954478066,30.65500068664551,-0.03349280248893727 4697,2016-09-29,30.38500022888184,30.690000534057614,30.309999465942386,30.56999969482422,197076.0,0.002639825867033485,-1.2686563765038175,-0.9024367550870386,53.78029986417308,49.49508811923859,-0.28427177427336403,-0.22908267099174395,-0.6736647633953723,-0.7327256709605194,13.502684246624428,0.3850002288818324,-0.10348146175966733,0.2385001182556188,-0.4992003062577375,0.976200542768975,-0.13035009400105935,0.6073503305122969,-0.7648757049183921,66.12898594715274,14.961209859872497,0.36885021225667836,9,-0.1475000381469762,-0.3099994659423899,-0.7074999809265172,-2.3225002288818395,-2.540000915527351,3,-0.05496133170032247,1.4210653121047596,30.30500030517578,1.4629638132914318,29.92499923706055,1.2999993642196566,30.28000068664551,-0.05496133170032247 4698,2016-09-30,30.35000038146973,30.42499923706055,29.864999771118164,30.170000076293945,267359.0,-0.0011518791228719572,2.393956558428746,-0.972977431361064,58.54038214462784,51.26509009061597,-0.11826659155821417,-0.20623163784926035,-0.5915478635197751,-0.708162360527826,12.3969932289848,0.5599994659423864,-0.058845491138498573,0.20450029373169443,-0.5319776526539606,0.9409782401173494,-0.16373867946113307,0.5727392669245219,-0.6816808079472416,63.04346473996891,9.607337633190454,0.3682389731928268,9,-0.052499771118167615,-0.27499961853028054,-0.6625003814697301,-2.28750038146973,-2.114999771118171,4,-0.04645798450378258,-1.2686563765038175,30.38500022888184,1.4210653121047596,30.30500030517578,1.4629638132914318,29.92499923706055,-0.04645798450378258 4699,2016-10-03,30.239999771118164,30.375,30.145000457763672,30.29999923706055,125550.0,-0.0036244022724535307,1.190461485363439,-0.3333298012122371,58.722720053334406,52.580061542630446,0.053831323682437926,-0.12094003943582976,-0.44440837907721686,-0.610701112601248,10.960079947990542,0.22999954223632812,-0.011042534217292399,0.10624971389770366,-0.6154438161055182,0.8279432439009256,-0.2545970511039073,0.4670964788993146,-0.5254129500189961,51.086877649815165,-5.45998381299016,0.36084676500161067,10,0.05750083923339844,-0.1649990081787145,-0.5749998092651367,-2.177499771118164,-2.239999771118164,0,-0.048445772608341486,2.393956558428746,30.35000038146973,-1.2686563765038175,30.38500022888184,1.4210653121047596,30.30500030517578,-0.048445772608341486 4700,2016-10-04,30.364999771118164,30.46999931335449,30.15500068664551,30.170000076293945,210626.0,0.004133597914884435,-1.8000067817300447,-3.250023842069935,60.81693284871543,53.28628129507723,0.0019312930008581475,-0.26960781549765755,-0.5276334022561429,-0.7482795783205347,9.372715483053721,0.31499862670897727,0.08900110861540966,0.23749971389770508,-0.4732861654685969,0.9482855932640071,-0.11789322578544414,0.5928926535808543,-0.6059963923453857,60.60600455913726,0.2889448185959438,0.3553929396831502,10,-0.06749916076660156,-0.2899990081787145,-0.6899995803833008,-2.302499771118164,-1.9449996948242188,1,-0.059608084293943375,1.190461485363439,30.239999771118164,2.393956558428746,30.35000038146973,-1.2686563765038175,30.38500022888184,-0.059608084293943375 4701,2016-10-05,30.10000038146973,30.20000076293945,29.989999771118164,30.15500068664551,255966.0,-0.008727132937458082,1.8965562600302261,-0.2820532884698149,54.782603888223996,53.08876432872241,0.2746493596543438,-0.041384100204577834,-0.23339316723441783,-0.4996828807148468,7.797968179899654,0.375,0.1424448029369998,-0.00549964904784872,-0.6892505948599386,0.6782512967642411,-0.34737512195389186,0.3363758238581944,-0.2983571073302862,28.484896124734107,-32.19440663536505,0.34187547290604486,10,0.13500022888183238,-0.024999618530280543,-0.3975000381469762,-2.03750038146973,-1.3999996185302805,2,-0.0626245915279885,-1.8000067817300447,30.364999771118164,1.190461485363439,30.239999771118164,2.393956558428746,30.35000038146973,-0.0626245915279885 4702,2016-10-06,29.979999542236328,30.28000068664551,29.8799991607666,30.28000068664551,229252.0,-0.003986738794437894,1.6666666666666272,5.454535996670892,58.423487668278376,53.66756432958027,0.30788424273934467,0.05671552672603042,-0.10541410725252476,-0.3933564413659383,7.28526727788431,0.4000015258789098,0.18099550517247565,-0.10975046157836843,-0.7896230160296689,0.570122092872932,-0.44968673880401866,0.2301858156472818,-0.13742196854488498,19.00824101338624,-45.27158783459139,0.33993627722565023,10,0.2500009536743164,0.09500122070312145,-0.27624940872192383,-1.9174995422363281,-1.465000152587887,3,-0.06154100538778273,1.8965562600302261,30.10000038146973,-1.8000067817300447,30.364999771118164,1.190461485363439,30.239999771118164,-0.06154100538778273 4703,2016-10-07,29.53000068664551,30.10000038146973,29.459999084472656,30.10000038146973,289643.0,-0.015009968727879741,1.2456197882507385,1.8999917348540978,44.598791777683374,53.43662635745572,0.6498594130896009,0.4851190146748472,0.3463701143783062,0.032628066005401024,7.405714713640667,0.6400012969970739,0.16024402424936568,-0.5302493095397907,-1.2543568844108428,0.1938582653312615,-0.8923030969753185,-0.1681955221042628,1.2950000762939382,6.9308501296433995,-52.49966886570398,0.3620537874355264,10,0.5449991226196254,0.5450000762939382,0.2099990844726527,-1.4525012969970739,-1.0150012969970703,4,-0.057060661500527465,1.6666666666666272,29.979999542236328,1.8965562600302261,30.10000038146973,-1.8000067817300447,30.364999771118164,-0.057060661500527465 4704,2016-10-10,29.59000015258789,29.72500038146973,29.434999465942386,29.63500022888184,343000.0,0.0020318139027173387,1.5777815453735464,0.07894754453829377,45.27439937429673,53.89761216947154,0.5382981458770288,0.4306604705760755,0.29888376221624924,-0.05112097745332278,7.932659807607488,0.29000091552734375,0.09014724501161453,-0.4597498893737786,-1.2055134234974787,0.2860136447499215,-0.8326316564356269,-0.08686812231193031,1.2077005767822229,14.97591396105667,-40.207443975062844,0.37288176706184956,10,0.4724998474121094,0.48500061035155895,0.14999961853027344,-1.5125007629394531,-0.8950004577636719,0,-0.045792481759004855,1.2456197882507385,29.53000068664551,1.6666666666666272,29.979999542236328,1.8965562600302261,30.10000038146973,-0.045792481759004855 4705,2016-10-11,29.56999969482422,29.59499931335449,29.43000030517578,29.5,236601.0,-0.0006759194883587671,1.7500079473568129,-1.5555461365658079,38.78581987682329,52.636159721795174,0.5617167603355355,0.4658835079861632,0.3504432983605277,-0.059378971616240506,8.730128620716146,0.16499900817870738,0.030228674932569533,-0.47425031661987305,-1.2330049684495492,0.2845043352098031,-0.8536276425347111,-0.09487299070503497,1.1731929840087858,16.470509037462485,-33.90842800153253,0.37937732591483736,10,0.49000072479248047,0.5050010681152308,0.2350006103515625,-1.427499771118164,-0.8400001525878906,1,-0.053094342611678225,1.5777815453735464,29.59000015258789,1.2456197882507385,29.53000068664551,1.6666666666666272,29.979999542236328,-0.053094342611678225 4706,2016-10-12,29.2450008392334,29.625,29.20000076293945,29.520000457763672,231038.0,-0.010990830535845597,-1.32876440310399,-3.92858310626703,23.159802265806945,49.233882210865595,0.8052196893624739,0.8000016694277008,0.7101617818419186,0.2339871458361813,9.515238990752211,0.4249992370605504,0.009014561974446167,-0.7789992332458482,-1.601035295888348,0.043036829396651655,-1.1900172645670963,-0.36798120192460004,1.4194002971801716,4.166674025265609,-38.973029796798414,0.4110180313212499,10,0.5899991989135707,0.7674999237060511,0.5599994659423828,-1.1025009155273438,-0.12000083923339844,2,-0.02820997569720296,1.7500079473568129,29.56999969482422,1.5777815453735464,29.59000015258789,1.2456197882507385,29.53000068664551,-0.02820997569720296 4707,2016-10-13,28.86000061035156,29.13999938964844,28.770000457763672,29.125,375035.0,-0.013164650977385062,1.508482904877634,0.9636354808952889,20.90762562066081,45.052464819313705,1.0629278887651274,1.1734972671376944,1.1193538119164934,0.582000498380868,10.378375509490633,0.47500038146972656,0.02745945520717541,-1.118499469757083,-2.087357134258081,-0.14964180525608484,-1.6029283020075837,-0.6340706375065821,1.6872484961840826,6.766929154183764,-29.729434652493488,0.48442883225049926,10,0.7599992752075231,0.9375000000000036,0.9499998092651403,-0.7125005722045863,-0.04500007629394531,3,-0.005544000139581451,-1.32876440310399,29.2450008392334,1.7500079473568129,29.56999969482422,1.5777815453735464,29.59000015258789,-0.005544000139581451 4708,2016-10-14,29.19499969482422,29.229999542236328,28.915000915527344,29.06999969482422,374631.0,0.011607729639219189,2.2307602018858326,-0.47169919963147866,32.18389220630429,42.103706169643694,0.6111290806533773,0.8638880935707718,0.7956907469324648,0.21070884477838803,10.923963697720332,0.3699989318847692,-0.016755586135744238,-0.7715003967285163,-1.7740607525366343,0.23105995907960164,-1.2727805746325735,-0.2702202188244591,1.1745245468342276,44.5025414673602,9.021504407041597,0.5012801779040581,10,0.4250001907348633,0.6025009155273438,0.7075004577636719,-1.047499656677246,-0.3699989318847692,4,-0.023291670227224892,1.508482904877634,28.86000061035156,-1.32876440310399,29.2450008392334,1.7500079473568129,29.56999969482422,-0.023291670227224892 4709,2016-10-17,29.10000038146973,29.23500061035156,28.9950008392334,29.114999771118164,216336.0,-0.0032539583609356715,-1.133345766505004,-0.11999511718747158,35.18851946490099,39.25610468255319,0.5893947923578935,0.945955301897289,0.8984156483517012,0.26961241883830667,11.731513032568792,0.2399997711181605,-0.09217022723699841,-0.8274997711181591,-1.9023093209741475,0.24730977873782933,-1.364904546046155,-0.2900949961901631,1.1095714817992395,38.596502969219586,0.46570350321711373,0.5374047749279944,10,0.42500019073485973,0.6975002288818324,0.8787498474121058,-0.9525003433227575,-0.3050003051757848,0,-0.020103126603180588,2.2307602018858326,29.19499969482422,1.508482904877634,28.86000061035156,-1.32876440310399,29.2450008392334,-0.020103126603180588 4710,2016-10-18,29.415000915527344,29.5,29.18000030517578,29.18000030517578,239149.0,0.010824760478635564,-1.723394584767223,-15.66734486266902,33.639701499654294,36.906893306045454,0.1402099666153802,0.6247901967598786,0.5844830335122779,-0.08249348141064416,12.64230422264262,0.3999996185302699,-0.18343392381007462,-0.4882493019104004,-1.5872835144626087,0.610784910641808,-1.0377664081865063,0.06126780436570556,0.6506138071910961,75.43869042042002,37.29230021546472,0.5495171062761044,10,0.1099996566772461,0.38249969482421875,0.5449991226196289,-1.267500877380371,-0.6900005340576136,1,-0.024477348233671425,-1.133345766505004,29.10000038146973,2.2307602018858326,29.19499969482422,1.508482904877634,28.86000061035156,-0.024477348233671425 4711,2016-10-19,29.44499969482422,29.45000076293945,29.229999542236328,29.3700008392334,180406.0,0.0010198462812571751,4.176438909458444,0.3191432374521135,32.39696909733698,34.01505790927419,0.008413153996755796,0.5613527857444893,0.5546332336922077,-0.14964024177994162,13.373546983200663,0.22000122070312145,-0.2746297727337961,-0.4187504768371575,-1.5243479192956926,0.6868469656213776,-0.9715491980664268,0.13404824439211183,0.4910536013987432,92.46570689520027,55.468834271722464,0.5527987212292683,10,-0.009999275207519531,0.35250091552734375,0.5250005722045898,-1.297499656677246,-0.6199989318847692,2,-0.024282566140205186,-1.723394584767223,29.415000915527344,-1.133345766505004,29.10000038146973,2.2307602018858326,29.19499969482422,-0.024282566140205186 4712,2016-10-20,29.06999969482422,29.489999771118164,29.0049991607666,29.489999771118164,234955.0,-0.012735608894094086,1.3095262964291716,-5.600086467790748,28.73750479213986,32.25269268865824,0.26904811080439117,0.8483194545356092,0.920108527032582,0.18629273736812735,13.54382359172736,0.4850006103515625,-0.4037689593078362,-0.7102504730224624,-1.789131330192859,0.36863038414793436,-1.2496909016076607,-0.170810044437264,0.7494483175528153,26.495559294182087,-6.9088976111288645,0.539440428585198,10,0.17750072479248047,0.7275009155273438,0.9000005722045898,-0.9224996566772461,-0.2700004577636683,3,0.0018919953819460655,4.176438909458444,29.44499969482422,-1.723394584767223,29.415000915527344,-1.133345766505004,29.10000038146973,0.0018919953819460655 4713,2016-10-21,29.29999923706055,29.34000015258789,29.04999923706055,29.04999923706055,259781.0,0.007911921040621106,-1.3200073242187216,-0.5952379871117751,34.983994700853586,31.109314391609004,0.0033434328998538376,0.5392492896543253,0.6859618704231139,-0.0785597414441419,13.723302159763165,0.2900009155273402,-0.493820519745757,-0.4125008583068812,-1.4284344019078432,0.6034326852940808,-0.920467630107364,0.09546591349360156,0.41450401985514773,60.395822710706426,28.020691557505053,0.5079667718004814,10,-0.10249900817871449,0.4975013732910121,0.6700010299682582,-1.1524991989135778,-0.6899986267089915,4,-0.0165528571887974,1.3095262964291716,29.06999969482422,4.176438909458444,29.44499969482422,-1.723394584767223,29.415000915527344,-0.0165528571887974 4714,2016-10-24,29.44499969482422,29.69499969482422,29.35000038146973,29.35000038146973,193354.0,0.004948821212946042,-6.263195936314641,0.37999725341795454,35.39680473265291,30.73275715336785,-0.18370714063120985,0.34623694985975106,0.5258409422073242,-0.260398718107119,14.269267695937774,0.3950004577636683,-0.5928971409346779,-0.22575035095214702,-1.2116736739221814,0.7601729720178874,-0.7187120124371624,0.2672113105328684,-0.6749992370605469,63.76814398536042,33.51970050479875,0.49296166148501647,10,-0.21249961853027344,0.35250091552734375,0.5175008773803711,-1.1974992752075195,-0.5900001525878906,0,-0.021056170429974652,-1.3200073242187216,29.29999923706055,1.3095262964291716,29.06999969482422,4.176438909458444,29.44499969482422,-0.021056170429974652 4715,2016-10-25,29.2450008392334,29.520000457763672,29.21500015258789,29.38500022888184,172055.0,-0.006792285877522897,-2.049991416963894,-1.4736884373683339,36.14261177945691,32.175291543773405,-0.038730435496638904,0.5193050233712171,0.7203340162760767,-0.10436383461271959,15.151156607450996,0.30500030517578125,-0.6129273469470995,-0.3917492866516099,-1.387605188163704,0.6041066148604841,-0.8896772374076569,0.1061786641044371,-0.45650039672851506,34.78282502992324,4.133209120720583,0.4979279507560462,10,-0.012500762939453125,0.5524997711181641,0.7174997329711914,-0.9975004196166992,-0.49500083923339844,1,-0.015387271329319274,-6.263195936314641,29.44499969482422,-1.3200073242187216,29.29999923706055,1.3095262964291716,29.06999969482422,-0.015387271329319274 4716,2016-10-26,29.290000915527344,29.32999992370605,28.875,29.209999084472656,212632.0,0.0015387271329319052,4.687504470352829,-0.5714441416893588,38.53820787476615,34.134245127562885,-0.08568685414865485,0.4156768361446481,0.6784581888153625,-0.19007963172582976,16.29834751455422,0.45499992370605113,-0.6416999228944036,-0.29599924087524343,-1.2510829421893526,0.6590844604388657,-0.773541091532298,0.18154260978181114,-0.4833704879760745,50.60988658249519,17.724006603969066,0.47754185065705473,10,-0.005001068115234375,0.5074996948242188,0.6462497711181641,-0.6300010681152344,-0.6100006103515625,2,-0.019289877650980003,-2.049991416963894,29.2450008392334,-6.263195936314641,29.44499969482422,-1.3200073242187216,29.29999923706055,-0.019289877650980003 4717,2016-10-27,28.71500015258789,29.38999938964844,28.670000076293945,29.15999984741211,354141.0,-0.019631298906331973,-1.6915869858178918,-5.562368872782758,37.00157151105373,34.6695428280906,0.5214149095496836,0.9055800482916574,1.2338470961788204,0.34555796814280626,17.64403009366523,0.7199993133544957,-0.6647536389875732,-0.7875000000000014,-1.7404646861002853,0.16546468610028242,-1.2639823430501451,-0.3110176569498577,0.9799995422363281,4.390252979651839,-30.466015768133893,0.47648234305014275,10,0.4674997329711914,1.0325002670288086,1.2075004577636719,0.2950000762939453,-0.26499938964844105,3,0.003830771713983161,4.687504470352829,29.290000915527344,-2.049991416963894,29.2450008392334,-6.263195936314641,29.44499969482422,0.003830771713983161 4718,2016-10-28,28.940000534057614,29.06999969482422,28.21500015258789,28.60000038146973,217491.0,0.007835639222500523,1.8500057220604504,-0.7640458106880016,40.15151296217834,35.22098655001031,0.2865754368083806,0.6003079485590099,0.9983761872018775,0.09503654917584825,19.120533922913292,0.8549995422363281,-0.608317776730857,-0.4919996261596715,-1.3878869834986673,0.4038877311793243,-0.9399433048291712,-0.04405594749017183,0.7344991683959989,48.98652741298984,11.13570202915681,0.4479436786694981,10,0.014999389648441053,0.5174999237060582,1.135000228881836,0.2624998092651367,-0.055000305175774145,4,-0.004837639751675393,-1.6915869858178918,28.71500015258789,4.687504470352829,29.290000915527344,-2.049991416963894,29.2450008392334,-0.004837639751675393 4719,2016-10-31,28.774999618530273,28.899999618530273,28.60000038146973,28.895000457763672,242029.0,-0.005701482808653124,3.615402673239671,-0.3529434864073495,38.46152994373177,35.75674526601891,0.44770811295203217,0.6850501684730794,1.149322661663355,0.2445546989494396,20.67682985378547,0.3400001525878835,-0.5051083117918118,-0.5837505340576179,-1.4401680802956989,0.2726670121804631,-1.0119593071766566,-0.1555417609385792,0.8411201019287091,42.911826435699716,2.259188802416894,0.42820877311903965,10,0.18000030517578125,0.6775007247924805,1.3000011444091761,0.5525007247924769,0.125,0,-0.005734109830272893,1.8500057220604504,28.940000534057614,-1.6915869858178918,28.71500015258789,4.687504470352829,29.290000915527344,-0.005734109830272893 4720,2016-11-01,28.55500030517578,28.95499992370605,28.5,28.774999618530273,214235.0,-0.007645501868671412,-1.7575759327225748,1.8333147897957562,39.67064526094997,36.56493150642036,0.5955117765258002,0.803702436631152,1.3456513551755407,0.4619253825953571,22.574886597254135,0.45499992370605113,-0.4736590058126673,-0.7132498741149895,-1.5017945607282002,0.07529481249822112,-1.107522217421593,-0.318977530808386,1.005074632568359,28.936201987539643,-15.657020438836359,0.3942723433066052,11,0.39999961853027344,0.8975000381469727,1.5200004577636683,0.7725000381469691,0.9300003051757777,1,0.010506014143035092,3.615402673239671,28.774999618530273,1.8500057220604504,28.940000534057614,-1.6915869858178918,28.71500015258789,0.010506014143035092 4721,2016-11-02,28.21500015258789,28.5,28.17499923706055,28.5,240958.0,-0.011906851653097794,1.2807083294293764,1.2954578951475166,40.21243071024032,37.83992327509818,0.829968088068398,1.0490264687224737,1.6565749212582972,0.7995285258815699,24.39499787584155,0.3800010681152308,-0.46016639981739615,-0.9590000152587876,-1.7789395329272963,-0.13906049759027894,-1.368969774093042,-0.5490302564245333,1.2912717937499991,3.2922560085396047,-44.18198381651125,0.40996975883425474,11,0.7199993133544922,1.2174997329711914,1.860000610351559,1.140000343322754,1.3699989318847656,2,0.018961539766748414,-1.7575759327225748,28.55500030517578,3.615402673239671,28.774999618530273,1.8500057220604504,28.940000534057614,0.018961539766748414 4722,2016-11-03,28.13500022888184,28.354999542236328,28.040000915527344,28.2450008392334,191939.0,-0.002835368537069227,-1.0999961852930331,0.385967260510488,32.56579256949429,37.5712341493916,0.8531035074690436,1.036877826656191,1.7178971525030633,0.8835876108873357,26.155458680538995,0.3149986267089844,-0.47131808073338277,-0.9467499732971163,-1.7993760860066281,-0.09412386058760447,-1.373063029651874,-0.5204369169423586,1.2913953548994108,9.223245237178503,-37.03125727923662,0.426313056354756,11,0.7325000762939418,1.230000495910641,1.94000053405761,1.2550001144409109,1.6049995422363246,3,0.019370892904222448,1.2807083294293764,28.21500015258789,-1.7575759327225748,28.55500030517578,3.615402673239671,28.774999618530273,0.019370892904222448 4723,2016-11-04,27.84499931335449,28.114999771118164,27.73500061035156,28.01499938964844,185454.0,-0.010307478697997419,1.054044858676116,1.5454466638924713,30.602769222061184,37.03856353710363,1.022538711445776,1.2587045867674966,1.9764388674811428,1.1710527483687088,27.376266945478122,0.39999961853028054,-0.4944880694676961,-1.152500820159915,-2.140830234787501,-0.16417140553232912,-1.6466655274737079,-0.658336112846122,1.470484696966448,9.016292205975008,-36.62860829784675,0.49416470731379325,11,0.7825012207031286,1.2575006484985352,2.3112511634826696,1.7025012969970739,1.7600002288818395,4,0.021727472239325918,-1.0999961852930331,28.13500022888184,1.2807083294293764,28.21500015258789,-1.7575759327225748,28.55500030517578,0.021727472239325918 4724,2016-11-07,28.23500061035156,28.274999618530273,28.05500030517578,28.15999984741211,177535.0,0.014006152149913076,1.8387231738531207,-0.44118076047073895,32.17522937154321,36.59774326955767,0.4948921823597239,0.8031638543068276,1.5607958565628195,0.7679840613263202,28.443564741847695,0.4300003051757848,-0.46327441849482653,-0.6947495460510282,-1.6977266369773503,0.3082275448752938,-1.1962380915141893,-0.19326100058786722,0.9224350599724396,40.98362962395506,-0.8556862285931786,0.5014885454631611,11,0.32749938964844105,0.8674993515014648,1.9512500762939489,1.332499504089359,1.5049991607666051,0,0.023021059128009336,1.054044858676116,27.84499931335449,-1.0999961852930331,28.13500022888184,1.2807083294293764,28.21500015258789,0.023021059128009336 4725,2016-11-08,28.0,28.334999084472656,27.88500022888184,28.29999923706055,153521.0,-0.008323024801543788,1.4324332683801733,-3.9999491378874246,29.445257787564373,35.58741548209079,0.5975566963365146,0.9639346913381814,1.759803028269097,0.988976949591919,29.63153317870091,0.44999885559081676,-0.47969140254708265,-0.851250171661377,-1.888411824105546,0.18591148078279218,-1.3698309978834615,-0.3326693454392924,1.0151921643267556,34.64047072903192,-0.7621086930310668,0.5185808262220843,11,0.5625,1.1024999618530238,2.186250686645508,1.567500114440918,1.9699993133544886,1,0.03214284351893837,1.8387231738531207,28.23500061035156,1.054044858676116,27.84499931335449,-1.0999961852930331,28.13500022888184,0.03214284351893837 4726,2016-11-09,28.420000076293945,28.420000076293945,27.21999931335449,27.28000068664551,257952.0,0.015000002724783856,1.1052656235360316,-3.800007629413877,40.870800287387866,36.01732979057237,0.04600695808050048,0.5048421073921006,1.3148790021335053,0.5539161049368246,30.721498094472732,1.2000007629394567,-0.5044362488287355,-0.3900000572204583,-1.4268476211855692,0.6468475067446526,-0.9084238392030137,0.12842372476209718,0.4671729326352896,100.0,60.84883153647266,0.5184237819825559,11,-0.27500057220458984,0.3299999237060547,1.7662506103515625,1.1675004959106445,1.7749996185302734,2,0.03747362882472216,1.4324332683801733,28.0,1.8387231738531207,28.23500061035156,1.054044858676116,27.84499931335449,0.03747362882472216 4727,2016-11-10,28.70000076293945,28.895000457763672,28.45000076293945,28.65500068664551,389251.0,0.009852240882963992,1.0459781202727456,0.03947377226913766,41.68978201303746,36.18824857400116,-0.2641202053918441,0.22370974864555038,1.0144671542445884,0.2539430869704553,30.747028235722663,0.47500038146972656,-0.5172057911683474,-0.10199937820435068,-1.1396912453647197,0.9356924889560183,-0.6208453117845352,0.4168465553758338,-1.480001449584961,88.3582351286689,49.7506695487851,0.5188459335801848,11,-0.6125011444091797,0.04999923706055043,1.4549999237060582,0.8874998092651403,1.4699993133544957,3,0.03083617763090829,1.1052656235360316,28.420000076293945,1.4324332683801733,28.0,1.8387231738531207,28.23500061035156,0.03083617763090829 4728,2016-11-11,28.51499938964844,28.95000076293945,28.420000076293945,28.920000076293945,255956.0,-0.006446040709863099,1.279562747390245,-9.000000000001343,37.26028843249615,36.054777294974976,-0.16287300005710392,0.37434817673458554,1.1643975798302435,0.4487496913200779,30.977832622845458,0.5300006866455043,-0.553776959015913,-0.2530007362365687,-1.2809902625476504,0.7749887900745129,-0.7669954993921095,0.2609940269189721,-1.2950000762939524,74.85543301739035,37.80167763870588,0.51399476315554,11,-0.42749977111817117,0.14500045776366832,1.6375012397766078,1.0725011825561488,1.8250007629394496,4,0.04295985999264729,1.0459781202727456,28.70000076293945,1.1052656235360316,28.420000076293945,1.4324332683801733,28.0,0.04295985999264729 4729,2016-11-14,28.51499938964844,29.0,28.479999542236328,28.75,248855.0,0.0,-2.409835655501914,0.5802474368574446,39.42028873334044,36.026959903018366,-0.2275632739379212,0.3460145800259333,1.1252185781983002,0.4880340231066036,31.18922353858818,0.5200004577636719,-0.543582399741247,-0.22375068664550568,-1.2452352213231244,0.797733848032113,-0.734492953984315,0.28699158069330366,-1.2258000183105544,72.75278521012463,33.94894862476523,0.5107422673388091,11,-0.40499973297119496,-0.04249954223633168,1.5600008964538539,1.0725011825561488,1.8800010681152308,0,0.038225501522668015,1.279562747390245,28.51499938964844,1.0459781202727456,28.70000076293945,1.1052656235360316,28.420000076293945,0.038225501522668015 4730,2016-11-15,28.69499969482422,28.88999938964844,28.565000534057614,28.60000038146973,241109.0,0.00631247795997214,-2.939403747673515,-0.40425134731510043,41.70153268609511,36.19241567811334,-0.43093349727740815,0.1152150158231997,0.9068395553818256,0.3422170364662094,32.16193248471407,0.375,-0.5585864382581178,-0.007750320434571023,-0.9783686171056871,0.9628679762365451,-0.4930594687701273,0.47755882790098525,-1.303152285766604,82.86515800448552,43.67288937365721,0.48530914833555727,11,-0.5850000381469727,-0.23750019073486328,1.3737506866455078,0.8925008773803711,1.8649997711181676,1,0.03641749738308708,-2.409835655501914,28.51499938964844,1.279562747390245,28.51499938964844,1.0459781202727456,28.70000076293945,0.03641749738308708 4731,2016-11-16,28.729999542236328,28.81999969482422,28.54999923706055,28.690000534057614,224931.0,0.0012197193861069877,1.4545572769912025,0.42104523460563065,50.24629492752716,38.15691594011699,-0.4304663562892088,0.025194382557558015,0.8314644726464415,0.33923664929494635,33.19452831076718,0.2700004577636683,-0.5541755330616951,0.0629995346069343,-0.8430295236816789,0.9690285928955475,-0.3900149945373741,0.5160140637512427,-1.2416629777221715,53.448190813813156,9.44665502581718,0.4530145291443071,11,-0.619999885559082,-0.27250003814697266,1.337501049041748,0.8575010299682617,1.7950000762939453,2,0.0431604521710911,-2.939403747673515,28.69499969482422,-2.409835655501914,28.51499938964844,1.279562747390245,28.51499938964844,0.0431604521710911 4732,2016-11-17,29.125,29.125,28.71999931335449,28.815000534057614,244113.0,0.013748710896530847,1.612912157215043,7.7501788183676235,52.87712485071991,40.63184434330129,-0.7490362723846893,-0.38522500657393266,0.40774458722526674,-0.02319808788507416,33.57841169939959,0.40500068664551137,-0.5305626341728384,0.4552499771118157,-0.45624677949006553,1.366746733713697,-0.000498401189126696,0.9109983554127581,-1.5459636293566916,100.0,54.289745223416716,0.4557483783009406,11,-0.9525003433227539,-0.6675004959106445,0.7987504005432093,0.46250057220458984,1.5799999237060511,3,0.03673818694675424,1.4545572769912025,28.729999542236328,-2.939403747673515,28.69499969482422,-2.409835655501914,28.51499938964844,0.03673818694675424 4733,2016-11-18,28.815000534057614,29.274999618530273,28.739999771118164,29.274999618530273,319233.0,-0.010643758487292265,1.3260909226610054,-1.483870570790438,50.59525093522397,42.67851340593249,-0.3206969277685623,-0.11955297307498824,0.6904718838440083,0.3135839430326435,33.84496430223655,0.5349998474121094,-0.48922463227507507,0.16950044631957795,-0.6960444145189761,1.035045307158132,-0.2632719840996991,0.602272876738855,-1.1122870730657688,42.13848549335502,-3.763582896726284,0.43277243041927654,11,-0.5675010681152308,-0.35750102996825817,0.8937497138977086,0.7725000381469762,1.9549999237060582,4,0.047024102624423136,1.612912157215043,29.125,1.4545572769912025,28.729999542236328,-2.939403747673515,28.69499969482422,0.047024102624423136 4734,2016-11-21,28.82500076293945,28.93000030517578,28.399999618530273,28.85000038146973,266506.0,0.0003470494081725395,4.729753693565515,0.054347104970741314,54.28571428571425,45.43856412794914,-0.26619791030029205,-0.18802360811186247,0.6630695825216861,0.3418733176913271,35.33116371406471,0.5300006866455078,-0.4111157346578409,0.21050062179564932,-0.575207036571399,0.9962082801626977,-0.18235320738787664,0.6033544509791753,-0.9650586861937605,48.5715593610487,0.501800910179945,0.3928538291835244,11,-0.5775012969970668,-0.3675012588500941,0.8837494850158727,0.9249992370605504,1.9399986267089915,0,0.05255852036598352,1.3260909226610054,28.815000534057614,1.612912157215043,29.125,1.4545572769912025,28.729999542236328,0.05255852036598352 4735,2016-11-22,28.795000076293945,29.09499931335449,28.709999084472656,29.09499931335449,256359.0,-0.0010407870199981017,1.5666747199369673,12.000152590215414,60.211245140132796,47.5875024449208,-0.12467837789091973,-0.20391947445528302,0.6788293091886892,0.41732361058743805,36.47891384778952,0.3850002288818324,-0.2919554209210844,0.20299997329711772,-0.5307391963271613,0.9367391429213967,-0.16386961151502177,0.5698695581092572,-0.7935522453697992,45.142909458705354,-8.236020608526097,0.36686958481213955,11,0.042499542236328125,-0.33750057220458984,0.8662505149841309,1.0025005340576172,2.0200004577636683,1,0.05556521539261805,4.729753693565515,28.82500076293945,1.3260909226610054,28.815000534057614,1.612912157215043,29.125,0.05556521539261805 4736,2016-11-23,28.72500038146973,28.979999542236328,28.649999618530273,28.75,146116.0,-0.0024309669956155133,-2.7714030364791666,0.08333227369249833,60.42401016891127,49.669083351129004,-0.007671290976976053,-0.18806047095365486,0.734448183488734,0.5365795394714041,37.100162054295375,0.3299999237060547,-0.20019835608169956,0.1612503051757841,-0.4991794133927918,0.82168002374436,-0.16896455410850564,0.4914651644600738,-0.5961973717849709,37.142944335937905,-20.91996407937303,0.33021485928428873,11,0.11249923706054332,-0.26750087738037465,0.9362502098083461,1.0725002288818324,2.0949993133544886,2,0.06388160348490013,1.5666747199369673,28.795000076293945,4.729753693565515,28.82500076293945,1.3260909226610054,28.815000534057614,0.06388160348490013 4737,2016-11-24,28.82500076293945,28.82999992370605,28.51000022888184,28.75,151168.0,0.0034813013104162405,6.529485683511817,-3.0000762951097677,68.56059757694965,53.1468954782905,-0.09842632477011648,-0.294496321921752,0.6170639157109825,0.48420253191684637,37.49607401733499,0.31999969482421164,-0.06368703681463472,0.25575065612792613,-0.4117766808294476,0.9232779930852999,-0.07801301235075897,0.5895143246066112,-0.5815780923701404,48.5715593610487,-15.04705469576976,0.33376366847868605,11,0.012498855590823865,-0.3675012588500941,0.7912497520446813,0.9724998474121129,2.304998397827152,3,0.05897654156445076,-2.7714030364791666,28.72500038146973,1.5666747199369673,28.795000076293945,4.729753693565515,28.82500076293945,0.05897654156445076 4738,2016-11-25,28.79999923706055,28.895000457763672,28.6299991607666,28.875,112129.0,-0.0008673556016360884,3.6086509437091583,-1.0,62.41752308515258,55.70214373960297,-0.03212432464798454,-0.29568083257815303,0.634832352831733,0.5486231088254172,37.18145555269422,0.2650012969970703,-0.0008905333056965503,0.23774919509888193,-0.41620634904928977,0.8917047392470536,-0.0892285769752057,0.5647269671729696,-0.4534188716951455,57.55392721883828,-8.559059446332242,0.326977772074086,11,0.03750038146972301,-0.34249973297119496,0.7225012779235804,0.9975013732910121,2.204999923706051,4,0.06614585892745795,6.529485683511817,28.82500076293945,-2.7714030364791666,28.72500038146973,1.5666747199369673,28.795000076293945,0.06614585892745795 4739,2016-11-28,28.61000061035156,28.795000076293945,28.53000068664551,28.69499969482422,153276.0,-0.006597174713272147,-1.163269754768426,1.1333095976807888,63.67712314097944,58.14387601236788,0.19307086186099198,-0.12509079061865336,0.8008950944679825,0.7640035892454264,36.91110892932645,0.26999855041503906,0.036332139517782025,0.05600051879882528,-0.5907779442082557,0.7027789818059063,-0.2673887127047152,0.37938975030236577,-0.17057831966966575,17.094109054865513,-50.8105663927344,0.32338923150354015,11,0.2274990081787145,-0.15250110626220348,0.8874998092651403,1.1875000000000036,2.3549995422363317,0,0.07549807065123204,3.6086509437091583,28.79999923706055,6.529485683511817,28.82500076293945,-2.7714030364791666,28.72500038146973,0.07549807065123204 4740,2016-11-29,28.854999542236328,28.86000061035156,28.420000076293945,28.53499984741211,316811.0,0.008563401840548268,1.6666551070421591,-3.76474284175552,60.583917216517825,59.292500711144626,-0.030000142575435262,-0.36518540456701487,0.5336689072263852,0.5429552603723948,36.552399440964244,0.44000053405761363,0.11699396054950739,0.2859994888305657,-0.37464310070580353,0.9466420783669349,-0.04432180593761714,0.6163207835987485,0.4200000762939453,77.678550141178,13.262260799725183,0.330321294768184,11,-0.017499923706054688,-0.4849996566772461,0.6600008010864258,0.9425010681152344,2.1800003051757812,1,0.06619302989821096,-1.163269754768426,28.61000061035156,3.6086509437091583,28.79999923706055,6.529485683511817,28.82500076293945,0.06619302989821096 4741,2016-11-30,28.75,28.97500038146973,28.63999938964844,28.78000068664551,269425.0,-0.0036388682690026153,-1.6799874878885048,-0.09375223517632181,51.32976618759788,59.12057197079774,0.08731715103749949,-0.22983363558864056,0.6039630768537236,0.6693025681263691,35.62317159406015,0.33500099182128906,0.18761417852459772,0.15424995422363352,-0.489139885334378,0.7976397937816451,-0.16744496555537225,0.4759448740026393,0.5078996276855463,59.45941301807647,-1.8487217622321097,0.3216949197790056,11,0.08749961853027344,-0.44500064849853516,0.7650003433227539,1.0475006103515625,1.9950008392333984,2,0.07182610553243873,1.6666551070421591,28.854999542236328,-1.163269754768426,28.61000061035156,3.6086509437091583,28.79999923706055,0.07182610553243873 4742,2016-12-01,28.68000030517578,28.88500022888184,28.51000022888184,28.584999084472656,197868.0,-0.0024347719938858647,-2.0612378357338375,-3.1666348782499907,54.67424851518523,59.57379392412677,0.09784482097420621,-0.12322840282562453,0.6214483237974164,0.7551905525293634,34.56133910312513,0.375,0.23827192725014967,0.05700025558471822,-0.5493210532074428,0.6633215643768793,-0.2461603988113623,0.36016090998079875,0.5611413314819345,46.84686232730742,-12.221038877242151,0.3031606543960803,12,0.06749916076660156,-0.3750009536743164,0.8612499237060547,1.1175003051757812,2.0699996948242188,3,0.07461643538623819,-1.6799874878885048,28.75,1.6666551070421591,28.854999542236328,-1.163269754768426,28.61000061035156,0.07461643538623819 4743,2016-12-02,28.45000076293945,28.63500022888184,28.315000534057614,28.63500022888184,264960.0,-0.008019509755542886,2.459466147041483,-1.9473377770640004,48.37096086443554,58.91659909954024,0.3024278062962722,0.16276535911643109,0.7979182630014741,0.9987845537427624,33.21060043364542,0.3649997711181676,0.24426170891450383,-0.2032493591308615,-0.6958394064694033,0.28934068820768033,-0.44954438280013065,0.043045664538407635,0.7747180425109903,20.45458486258395,-35.35870199994602,0.24629502366927045,12,0.25499916076660156,-0.20250129699706676,1.014999389648441,1.2974996566772496,2.0399990081787145,4,0.09420029265230334,-2.0612378357338375,28.68000030517578,-1.6799874878885048,28.75,1.6666551070421591,28.854999542236328,0.09420029265230334 4744,2016-12-05,28.88500022888184,29.03000068664551,28.5,28.5,236403.0,0.015289963243482418,-1.7532486834348293,-2.0810883259616064,54.22223766940457,58.25115382501488,-0.1376400164620044,-0.23298628011867706,0.3254294817837895,0.5802865890235331,31.889412403090123,0.5799999237060618,0.21901700313683747,0.1992501258850119,-0.2619186450827087,0.6604188968527325,-0.03133425959885017,0.42983451136887396,0.3033298457128879,79.72022002528924,26.199887855779977,0.23058438548386065,12,-0.212499618530277,-0.6375007629394567,0.3212499618530238,0.6350002288818324,1.6749992370605469,0,0.07339445785307608,2.459466147041483,28.45000076293945,-2.0612378357338375,28.68000030517578,-1.6799874878885048,28.75,0.07339445785307608 4745,2016-12-06,28.899999618530273,28.979999542236328,28.809999465942386,28.979999542236328,258333.0,0.0005192795405775108,3.250005960470073,-0.20779188609419627,53.81166494605961,57.51644880025359,-0.15218251638972902,-0.18667368593497358,0.2837866313310258,0.578770153092087,30.290994822535854,0.17000007629394176,0.22486188566804088,0.1692495346069336,-0.16959174269865684,0.508090811912524,-0.0001711040458616253,0.3386701732597288,0.2533972744429711,81.8180363116417,27.12000673810161,0.1694206386527956,12,-0.22749900817871094,-0.6525001525878906,0.30375051498413086,0.6200008392333984,1.470001220703125,1,0.07145330661989235,-1.7532486834348293,28.88500022888184,2.459466147041483,28.45000076293945,-2.0612378357338375,28.68000030517578,0.07145330661989235 4746,2016-12-07,29.48500061035156,29.48500061035156,28.88500022888184,29.020000457763672,345547.0,0.020242249119138078,1.5806459551916872,-5.812507450587658,57.43803476736627,56.280608488077654,-0.6906717475873521,-0.7249659532845705,-0.3338598335548859,0.0037652253152558046,27.47462815784913,0.6000003814697195,0.23069451785287143,0.701000499725339,0.25120974469469814,1.1507912547559798,0.47610512221001855,0.9258958772406594,-1.1700000762939453,100.0,48.92427065388493,0.22489537751531966,12,-0.5850000381469727,-1.1325006484985352,-0.28125047683715465,0.03499984741211293,1.0499992370605504,2,0.05256907596998239,3.250005960470073,28.899999618530273,-1.7532486834348293,28.88500022888184,2.459466147041483,28.45000076293945,0.05256907596998239 4747,2016-12-08,29.584999084472656,29.690000534057614,29.3700008392334,29.5,267181.0,0.003391503206752189,1.169474868426185,0.18279367006571262,67.4208039355299,56.83652858256403,-0.7504445039945793,-0.7960784247428734,-0.4685938998985968,-0.08148260697219456,25.906798343933513,0.3199996948242152,0.22359450315308393,0.756749057769774,0.18433716154507707,1.3291609539944709,0.47054310965742374,1.0429550058821242,-1.246598548889164,92.36353093927583,38.49844369788758,0.28620594811234856,12,-0.5824985504150426,-1.1299991607666051,-0.40124940872192383,-0.08499908447265625,0.7850017547607422,3,0.03920911917045,1.5806459551916872,29.48500061035156,3.250005960470073,28.899999618530273,-1.7532486834348293,28.88500022888184,0.03920911917045 4748,2016-12-09,29.739999771118164,29.774999618530273,29.46500015258789,29.4950008392334,239237.0,0.005239164828193532,-1.0327813492758335,2.882371420877839,69.42675004474792,57.475376016316076,-0.8471730285890686,-0.9007832435723522,-0.656116907591219,-0.218765507676693,24.459547462596298,0.3099994659423828,0.22722782026833954,0.8504997253417983,0.16770463578105677,1.5332948149025398,0.5091021805614275,1.191897270122169,-1.347535235595707,97.25491310715412,40.95550154767928,0.3413975447803701,12,-0.6949996948242188,-1.2425003051757812,-0.6237492561340332,-0.3074989318847656,0.5500011444091797,4,0.0339610032499964,1.169474868426185,29.584999084472656,1.5806459551916872,29.48500061035156,3.250005960470073,28.899999618530273,0.0339610032499964 4749,2016-12-12,29.604999542236328,29.78000068664551,29.545000076293945,29.68000030517578,151849.0,-0.0045393486859720555,-1.4102664423491111,-0.30612689762553524,66.46342267126809,58.12865440017722,-0.6215522451108058,-0.7166805549479918,-0.5523320630214634,-0.07144280102634326,23.07071710208687,0.23500061035156605,0.1980691671108019,0.6609994888305657,-0.06835165170051383,1.3903506293616452,0.29632391856502593,1.0256750590961055,-1.1295829017334036,81.95866761050775,23.24637231292909,0.3646755702655394,12,-0.5574989318847656,-1.1049995422363281,-0.7399992942810059,-0.32499885559082387,0.7600002288818359,0,0.029893607247628573,-1.0327813492758335,29.739999771118164,1.169474868426185,29.584999084472656,1.5806459551916872,29.48500061035156,0.029893607247628573 4750,2016-12-13,29.739999771118164,29.78499984741211,29.46500015258789,29.6200008392334,225533.0,0.0045600483353913646,2.0476294277929155,-1.5999694827323128,70.09901603382912,60.21412660531402,-0.6904181138377332,-0.8109560260629394,-0.7216522955018583,-0.1920128838303654,21.53554441985945,0.31999969482421875,0.2017609771827793,0.7437497138977065,-0.05674885094183324,1.5442482787372462,0.3435004314779384,1.1439989963174746,-1.1602164069238334,94.9999894036142,32.17301553386293,0.4002492824197698,12,-0.6899995803833008,-1.2375001907348633,-0.9074997901916504,-0.4599990844726598,0.6800003051757812,1,0.02757228315854121,-1.4102664423491111,29.604999542236328,-1.0327813492758335,29.739999771118164,1.169474868426185,29.584999084472656,0.02757228315854121 4751,2016-12-14,29.96999931335449,29.979999542236328,29.559999465942386,29.60000038146973,439853.0,0.007733676664640976,1.1538499158808848,3.0833518771655957,71.56308661815548,62.090664172310724,-0.8148518960039368,-0.9942715620754434,-0.9754638012741168,-0.4112078288964547,20.052166112927058,0.42000007629394176,0.22706408494491015,0.91174926757812,0.012134311470791914,1.8113642236854481,0.46194178952445597,1.361556745631784,-1.2696943008383812,98.36061473039042,32.33705766125884,0.44980747805366494,12,-0.822499275207516,-1.3699998855590785,-1.137499332427975,-0.6899986267089844,0.8250007629394567,2,0.01334673123267871,2.0476294277929155,29.739999771118164,-1.4102664423491111,29.604999542236328,-1.0327813492758335,29.739999771118164,0.01334673123267871 4752,2016-12-15,30.19499969482422,30.21999931335449,29.899999618530273,29.899999618530273,403816.0,0.007507520407899149,-1.1694888953544518,0.7972998051405925,74.43086769460976,64.9862093756634,-0.8966411287683442,-1.1963369263372385,-1.2182839957069511,-0.6341246996430137,19.526745639770194,0.3199996948242152,0.2561164757580592,1.083249664306642,0.04963487096473074,2.1168644576485534,0.5664422676356864,1.6000570609775977,-1.341131338741686,96.68878856701161,28.371387615678188,0.5168073966709558,12,-0.8350000381469727,-0.9274997711181676,-1.747499942779541,-1.1724996566772496,1.1200008392333949,3,0.011260147574903678,1.1538499158808848,29.96999931335449,2.0476294277929155,29.739999771118164,-1.4102664423491111,29.604999542236328,0.011260147574903678 4753,2016-12-16,30.170000076293945,30.35000038146973,30.114999771118164,30.13500022888184,581067.0,-0.00082793902245204,-5.26661919536147,0.11864351986550375,78.99630796414743,67.73888385285707,-0.6727483335229181,-1.1221525907286072,-1.1972550662308805,-0.6077246375082552,19.459446259767123,0.23500061035156605,0.32313891236447745,0.9905000686645522,-0.13478254169427828,2.1157826790233827,0.42785876348513696,1.5531413738439674,-1.1248733861933395,79.66098772616053,4.663250388531921,0.5626413051794146,12,-0.5900001525878871,-0.8374996185302734,-1.7512502670288086,-1.1475000381469762,1.764999389648441,4,0.0066291270279645875,-1.1694888953544518,30.19499969482422,1.1538499158808848,29.96999931335449,2.0476294277929155,29.739999771118164,0.0066291270279645875 4754,2016-12-19,30.34000015258789,30.46999931335449,30.13500022888184,30.170000076293945,226026.0,0.005634739007757572,-1.791661699608222,4.857166212534553,78.39391631874841,70.47024511648914,-0.68688513930638,-1.2362145802160853,-1.3712665408954692,-0.770371702890742,18.916179088745146,0.33499908447264914,0.4015508617686443,1.0847501754760742,-0.13965681241791117,2.3091571633700596,0.4725466815290815,1.696953669423067,-1.0860936718682233,87.06474932104057,11.893632886783422,0.6122034939469928,12,-0.6625003814697266,-0.9475002288818395,-1.9662504196166992,-1.3175001144409215,2.1650009155273438,0,-0.0016479642982559772,-5.26661919536147,30.170000076293945,-1.1694888953544518,30.19499969482422,1.1538499158808848,29.96999931335449,-0.0016479642982559772 4755,2016-12-20,30.395000457763672,30.45000076293945,30.26499938964844,30.38500022888184,194648.0,0.0018127984475666548,2.083334657871796,0.0588248493756032,82.06630289456103,73.20671935284412,-0.5671610686704653,-1.228169765269989,-1.429077069255726,-0.8082039036619584,18.773890258302984,0.18500137329100852,0.52500626437023,1.0597504615783677,-0.24451544349705046,2.364016366653786,0.40761750904065863,1.7118834141160768,-0.9221972671697358,91.75836613554367,13.996721180595713,0.6521329525377082,12,-0.47500038146972656,-1.0025005340576207,-2.103750705718994,-1.3725004196167028,2.2900009155273438,1,-0.0009870270173937268,-1.791661699608222,30.34000015258789,-5.26661919536147,30.170000076293945,-1.1694888953544518,30.19499969482422,-0.0009870270173937268 4756,2016-12-21,30.559999465942386,30.6200008392334,30.190000534057614,30.20000076293945,215612.0,0.005428491715536943,-1.2631644991441773,35.99904634752447,85.33835745605379,75.19755863290233,-0.6298731755096121,-1.3161249588266877,-1.5845496509786052,-0.9517874631380749,18.64137517342222,0.4300003051757848,0.6168922448448271,1.1329995155334522,-0.24651343874345244,2.512512469810357,0.4432430383949999,1.8227559926719046,-0.9077009732515506,91.6664900606117,9.581477429960955,0.6897564771384523,12,-0.5174989700317418,-1.0924987792968786,-2.2762498855590856,-1.5374994277954173,2.2399997711181676,2,-0.0045811319402824235,2.083334657871796,30.395000457763672,-1.791661699608222,30.34000015258789,-5.26661919536147,30.170000076293945,-0.0045811319402824235 4757,2016-12-22,30.524999618530273,30.6299991607666,30.434999465942386,30.434999465942386,152662.0,-0.0011452829850706614,-3.333319204849159,0.2500013245524189,92.08925624183175,77.71561487702274,-0.5001030499830428,-1.2092333574581637,-1.5278220571169783,-0.8987113621770533,18.274534407261836,0.1949996948242152,0.7197967127184093,1.0129997253417962,-0.41883504911367453,2.444834499797267,0.29708233811405904,1.7289171125695333,-0.6791606565309252,79.61171520843827,-9.844924793618347,0.7159173872277356,12,-0.47749996185302734,-1.052499771118164,-2.2412500381469727,-1.5024995803833043,1.7800006866455078,3,0.00884522395210019,-1.2631644991441773,30.559999465942386,2.083334657871796,30.395000457763672,-1.791661699608222,30.34000015258789,0.00884522395210019 4758,2016-12-23,30.70499992370605,30.75,30.47500038146973,30.5,115259.0,0.005896815968066571,-1.1568668516676588,2.2777730682830155,91.17648074181204,80.4615102181943,-0.5909695328128777,-1.3061660091219558,-1.6943546915604841,-1.0679476292443617,18.153998597068757,0.2749996185302699,0.7813238583685589,1.0977499961853,-0.387125980138169,2.582625972508769,0.35531200802356366,1.8401879843470361,-0.7023289219532529,92.68291170057965,1.91228187735598,0.7424379881617347,12,-0.5974998474121058,-1.1724996566772425,-2.3900003433227504,-1.682499885559082,1.7450008392333949,4,0.019866491186036672,-3.333319204849159,30.524999618530273,-1.2631644991441773,30.559999465942386,2.083334657871796,30.395000457763672,0.019866491186036672 4759,2016-12-27,30.770000457763672,30.854999542236328,30.69499969482422,30.69499969482422,94785.0,0.0021169364669966217,-3.2666191953613755,0.3658575163520379,91.37169579311502,82.8251413025594,-0.5289618735356107,-1.2659537734667694,-1.7417919884367734,-1.1230540950960872,17.922769453367245,0.15999984741210938,0.8185587247213668,1.0547505378723159,-0.4389042370791074,2.548405312823739,0.30792315039660423,1.8015779253480275,-0.6178636563614326,87.21816372246178,-4.491380213229149,0.7468273874757119,12,-0.5625009536743164,-1.1850004196166992,-2.4175009727478027,-1.7475004196167028,1.8050003051757741,1,0.03786152066451365,-1.1568668516676588,30.70499992370605,-3.333319204849159,30.524999618530273,-1.2631644991441773,30.559999465942386,0.03786152066451365 4760,2016-12-28,30.76499938964844,30.84000015258789,30.69499969482422,30.76499938964844,108597.0,-0.0001625306480608213,-1.0714441416892682,0.0,88.09519484471011,84.66204221662102,-0.4059659148709116,-1.1705375843469703,-1.7290786424477886,-1.1132768982693335,17.487486768947125,0.14500045776367188,0.8409249672727768,0.9542494773864796,-0.5520048558686064,2.4605038106415655,0.2011223107589366,1.7073766440140226,-0.4722900400793826,86.4661222827418,-4.021454553228466,0.7531271666275439,12,-0.38749980926514027,-1.1799993515014684,-2.412499904632572,-1.742499351501472,1.9150009155273402,2,0.05655783237402745,-3.2666191953613755,30.770000457763672,-1.1568668516676588,30.70499992370605,-3.333319204849159,30.524999618530273,0.05655783237402745 4761,2016-12-29,30.815000534057614,30.895000457763672,30.65500068664551,30.665000915527344,131194.0,0.0016252606988835794,-1.823525451873204,100.0,87.73003694164808,86.1397276885142,-0.3615156305057958,-1.1150722095341585,-1.7715945791337795,-1.1588013721167627,17.41735889680754,0.2399997711181605,0.8875570171592884,0.9010005950927713,-0.5820210449428806,2.3840222351284233,0.15948977507494533,1.6425114151105973,-0.40983314595510123,82.60874973566602,-7.325867737975344,0.7415108200178251,12,-0.31000041961669567,-1.210000038146969,-2.167500972747799,-1.7925004959106445,1.9549999237060582,3,0.06068475764479131,-1.0714441416892682,30.76499938964844,-3.2666191953613755,30.770000457763672,-1.1568668516676588,30.70499992370605,0.06068475764479131 4762,2016-12-30,30.81999969482422,30.920000076293945,30.54999923706055,30.60000038146973,122029.0,0.00016223140288706972,-1.3124936670382297,1.4666658189540185,86.48644817236229,86.97196548942694,-0.30009315646089973,-1.002949442754442,-1.7568068923119071,-1.1618839081045778,16.958257723921015,0.3700008392333949,0.9186858701330252,0.7989997863769531,-0.616406290367749,2.214405863121655,0.09129674800460208,1.5067028247493042,-0.31686569278947374,77.52798875306443,-11.006406309880319,0.7077030383723517,12,-0.2924995422363281,-1.2024993896484375,-2.1725001335144043,-1.7974996566772496,1.7299995422363352,4,0.06424398318760693,-1.823525451873204,30.815000534057614,-1.0714441416892682,30.76499938964844,-3.2666191953613755,30.770000457763672,0.06424398318760693 4763,2017-01-02,31.1299991607666,31.170000076293945,30.53000068664551,30.53000068664551,158085.0,0.010058386405319863,-1.133336724183984,2.7272743035988594,96.07247691302379,88.93624999990197,-0.5136073439597943,-1.161422323786077,-2.050424034948989,-1.466707644176978,16.313826151755073,0.639999389648434,0.9382272085562633,0.9749993324279771,-0.31616494638957704,2.2661636112455312,0.3294171930192,1.6205814718367542,-0.20999908447265625,93.74985098824592,4.2025857152157045,0.6455821394087768,1,-0.4499988555908203,-1.3874988555908203,-2.482499599456787,-2.1074991226196325,1.9100017547607422,0,0.03774497835162305,-1.3124936670382297,30.81999969482422,-1.823525451873204,30.815000534057614,-1.0714441416892682,30.76499938964844,0.03774497835162305 4764,2017-01-03,31.0049991607666,31.29999923706055,30.940000534057614,31.2549991607666,237596.0,-0.004015419318017188,1.1176384790584408,-0.41666772630749327,88.44981877294325,89.64552954194444,-0.31777455597122994,-0.9164402351421366,-1.914830967863523,-1.3434334164332604,16.882080634543353,0.3599987030029368,0.9268689280412552,0.7439993858337388,-0.4528059920651657,1.9408047637326433,0.14559669688428656,1.342402074783191,-0.4749984741210902,61.68822965511558,-26.046966818858465,0.598402688949452,1,-0.25999927520751953,-1.1974992752075195,-2.357499599456787,-1.9824991226196325,1.9950008392333984,1,0.046605439164189244,-1.133336724183984,31.1299991607666,-1.3124936670382297,30.81999969482422,-1.823525451873204,30.815000534057614,0.046605439164189244 4765,2017-01-04,30.96500015258789,31.04999923706055,30.90500068664551,31.04999923706055,147119.0,-0.0012900825435055996,2.411767345839406,0.3399963378906392,84.19247049508485,89.51820876850347,-0.2105608950253739,-0.7523792511718312,-1.8580377311467693,-1.2993427596036007,17.43068864126013,0.14499855041503906,0.909387332183325,0.600750350952147,-0.4489326618940126,1.6504333637983066,0.07590884452906721,1.1255918573752268,-0.43499946594237926,56.49354348886878,-28.662569646609725,0.5248415064230804,1,-0.09750080108642223,-1.1575002670288086,-2.317500591278076,-1.9425001144409215,2.049999237060554,2,0.05199420644010555,1.1176384790584408,31.0049991607666,-1.133336724183984,31.1299991607666,-1.3124936670382297,30.81999969482422,0.05199420644010555 4766,2017-01-05,31.03499984741211,31.03499984741211,30.854999542236328,30.95499992370605,160212.0,0.002260606958801148,3.5000119209403238,-0.9411857104389217,82.30771713709737,88.43137109019963,-0.2303162173253952,-0.7381481924316695,-1.9115342431606734,-1.3607306122170684,19.210102312381395,0.18000030517578125,0.8883363108652098,0.5932500839233406,-0.4109951296014387,1.5974952974481198,0.09112747716094916,1.095372690685732,-0.4895991897582981,65.58443006086141,-17.364652921304682,0.5021226067623905,1,-0.1475000381469691,-1.2274999618530273,-2.4312500953674316,-2.0124998092651403,1.8349990844726634,3,0.05300468715487505,2.411767345839406,30.96500015258789,1.1176384790584408,31.0049991607666,-1.133336724183984,31.1299991607666,0.05300468715487505 4767,2017-01-06,30.7450008392334,31.024999618530273,30.649999618530273,31.024999618530273,164301.0,-0.009344256794088346,1.67858310626703,-3.499988079059521,68.37064752410086,85.89738962156507,0.10523879805021252,-0.3760702170125896,-1.5895247768769067,-1.071702237150994,20.558259615825904,0.38500022888183594,0.8479218926413097,0.2452509880065925,-0.6816651687205564,1.1721671447337414,-0.21820709035698016,0.7087090663701652,-0.1845082099914528,27.922150304308918,-53.152567480374316,0.4634580783635739,1,0.16999912261963246,-0.9375009536743164,-2.1737513542175293,-1.7225008010864293,2.405000686645508,4,0.06586435398454094,3.5000119209403238,31.03499984741211,2.411767345839406,30.96500015258789,1.1176384790584408,31.0049991607666,0.06586435398454094 4768,2017-01-09,30.75,30.85000038146973,30.67499923706055,30.815000534057614,202250.0,0.00016260076858487515,1.5926051512452895,0.23214577656674482,64.64287563249147,82.92752071482911,0.11990329552103418,-0.3178177059881122,-1.5690489470958298,-1.0742198758016066,21.79847934544899,0.1750011444091797,0.7805640180262792,0.19975013732910085,-0.6605404313593084,1.06004070601751,-0.23039514701510555,0.6298954216733073,-0.17471723860168353,15.38468310117455,-62.25004815929929,0.43014528434420496,1,0.1649999618530309,-0.942500114440918,-2.223750591278076,-1.727499961853031,2.424999237060554,0,0.05853656055481471,1.67858310626703,30.7450008392334,3.5000119209403238,31.03499984741211,2.411767345839406,30.96500015258789,0.05853656055481471 4769,2017-01-10,30.489999771118164,30.8700008392334,30.29999923706055,30.71999931335449,222010.0,-0.008455291996157244,1.1509389147599138,3.538425423281338,52.95948452787406,79.02355290184732,0.375495950439273,0.012526258339683238,-1.2807504274264971,-0.8139433434589165,22.62688104842877,0.570001602172848,0.69585978056136,-0.10450010299682688,-0.8424125185986888,0.633412312605035,-0.47345631079775785,0.2644561048041041,0.8099994659423864,25.333404541015152,-48.428068361859786,0.3689562078009317,1,0.30999946594238637,-0.5900001525878906,-2.0137500762939453,-1.467499732971195,2.55999946594239,1,0.08363401651529978,1.5926051512452895,30.75,1.67858310626703,30.7450008392334,3.5000119209403238,31.03499984741211,0.08363401651529978 4770,2017-01-11,30.559999465942386,30.68000030517578,30.35000038146973,30.45000076293945,242345.0,0.0022958247080910876,-1.1290354336764774,-0.47825618230975914,50.0,74.83132657499755,0.30548383578711835,0.007492874230973001,-1.3139626589334874,-0.8866100019927039,23.704304225518396,0.32999992370605113,0.6125353661738941,-0.07550039291381339,-0.6951513743692885,0.5441505885416618,-0.38532588364155274,0.23432509781392596,0.7199997711181645,35.37415142519065,-34.630275778731004,0.3098254907277376,1,0.23999977111816406,-0.505000114440918,-2.0999994277954137,-1.5999994277954173,2.445001602172848,2,0.07984295080819215,1.1509389147599138,30.489999771118164,1.5926051512452895,30.75,1.67858310626703,30.7450008392334,0.07984295080819215 4771,2017-01-12,30.3700008392334,30.520000457763672,30.270000457763672,30.5049991607666,180716.0,-0.0062172326580284265,2.0302862163036943,-1.2272719391027627,45.34537389826082,70.26009610009737,0.47575134595598456,0.24137030005131166,-1.0776649936548282,-0.7008892422515238,24.300622184434868,0.2899990081787145,0.5128122525197831,-0.28549909591674805,-0.8367548015487714,0.26575660971527526,-0.5611269487327597,-0.009871243100736393,0.8903983978271519,13.245098361194128,-53.24960322329515,0.27562785281601104,1,0.41499900817871094,-0.2775011062622035,-1.9100008010864258,-1.4150009155273473,2.1799983978271555,3,0.0870924753811042,-1.1290354336764774,30.559999465942386,1.1509389147599138,30.489999771118164,1.5926051512452895,30.75,0.0870924753811042 4772,2017-01-13,30.53499984741211,30.55500030517578,30.36000061035156,30.489999771118164,125131.0,0.005432960277220511,3.5881745764614323,-0.33333804289468477,44.84846943552752,64.56853971370892,0.297342374890718,0.10872359242999607,-1.1909140432655612,-0.8633422579926524,24.458835933681762,0.1949996948242223,0.45022409793079987,-0.13750009536743235,-0.6484586056468338,0.37345841491196907,-0.39297935050713306,0.11797915977226836,0.685783438476566,44.16653686107835,-18.230020246773307,0.25547925513970093,1,0.25,-0.19999980926513672,-1.9087495803833043,-1.5799999237060582,2.6100006103515625,4,0.07646959541971499,2.0302862163036943,30.3700008392334,-1.1290354336764774,30.559999465942386,1.1509389147599138,30.489999771118164,0.07646959541971499 4773,2017-01-16,30.3700008392334,30.53499984741211,30.25,30.36000061035156,182652.0,-0.005403602718298206,-1.478243923474338,0.22222693171711366,38.57140210201406,59.026493416939005,0.3835307659976124,0.3051179665706769,-0.9656663807350228,-0.7012016532926282,24.234018808742533,0.2849998474121094,0.37967100419083266,-0.31249914169311666,-0.7886952363956787,0.16369695300944542,-0.5505971890443959,-0.07440109434183739,0.8127511335302771,19.35494787100188,-38.253538963282466,0.23809804735128068,1,0.279998779296875,0.012498855590820312,-1.641250610351566,-1.4150009155273473,3.0450000762939453,0,0.09153772175910424,3.5881745764614323,30.53499984741211,2.0302862163036943,30.3700008392334,-1.1290354336764774,30.559999465942386,0.09153772175910424 4774,2017-01-17,30.290000915527344,30.29999923706055,29.96500015258789,30.20000076293945,205180.0,-0.0026341758806508464,5.091069880353408,8.999809269499352,36.986294211462464,53.781362718758736,0.3927434282527855,0.40177945465595855,-0.8376780430833719,-0.6235963273995822,24.068599288552377,0.4050006866455078,0.31209486946651666,-0.38999910354614187,-0.8742233470834933,0.09422513999120952,-0.6321112253148158,-0.14788698177746795,0.8367859388705128,45.45464245890531,-8.152274791754223,0.2421121217686748,1,0.20999908447265625,0.092498779296875,-1.5187511444091797,-1.3350009918212926,3.1699981689453125,1,0.09524589746890011,-1.478243923474338,30.3700008392334,3.5881745764614323,30.53499984741211,2.0302862163036943,30.3700008392334,0.09524589746890011 4775,2017-01-18,30.364999771118164,30.395000457763672,30.125,30.32999992370605,252419.0,0.0024760268512364902,4.684147124959845,0.38888653414150676,37.837757029387916,48.840256040124345,0.24997120481759794,0.3419497227170254,-0.8552516431996153,-0.7040907383020141,23.779468928351694,0.2700004577636719,0.18924900561117042,-0.3135002136230476,-0.801612089247012,0.17461166200091682,-0.5575561514350298,-0.06944427581106538,0.6688441471348945,67.79652797982737,17.120445837862505,0.24405593781198143,1,0.13000011444091797,0.017499923706054688,-1.5912494659423828,-1.5200004577636754,2.9200000762939453,2,0.08842415564567996,5.091069880353408,30.290000915527344,-1.478243923474338,30.3700008392334,3.5881745764614323,30.53499984741211,0.08842415564567996 4776,2017-01-19,30.420000076293945,30.559999465942386,30.295000076293945,30.32999992370605,251142.0,0.0018113059637858697,-2.312495529647423,2.5714441416892138,39.47364986753914,45.629478522728604,0.11014153232365587,0.2908344760795245,-0.8645435295012298,-0.7608896272491705,22.946978453810278,0.26499938964844105,0.08538146458341345,-0.25149993896484446,-0.7506576617657501,0.24765778383606118,-0.5010788003652955,-0.0019210775643934141,0.5283363407058985,76.4706636619208,27.98531011418023,0.24957886140045263,1,-0.0024995803833007812,0.009999275207523084,-1.6437501907348633,-1.5750007629394567,2.7749996185302734,3,0.08497702121426887,4.684147124959845,30.364999771118164,5.091069880353408,30.290000915527344,-1.478243923474338,30.3700008392334,0.08497702121426887 4777,2017-01-20,30.795000076293945,30.82999992370605,30.29999923706055,30.364999771118164,550464.0,0.012327416142652536,1.120002746582033,4.777773068282777,41.47581783343787,43.05536098950042,-0.2872249928649069,-0.06629985464358867,-1.197561809326988,-1.134647696294678,22.3227784182347,0.5300006866455007,0.004096919969175161,0.11000003814697124,-0.38707507839937705,0.6070751546933195,-0.1385375201262029,0.3585375964201454,0.0746694395529417,95.95377379500776,50.99668239447597,0.24853755827317422,1,-0.3774995803833008,-0.19500064849853516,-1.921250343322754,-1.9500007629394567,2.5549983978271413,4,0.05698974367327936,-2.312495529647423,30.420000076293945,4.684147124959845,30.364999771118164,5.091069880353408,30.290000915527344,0.05698974367327936 4778,2017-01-23,31.315000534057614,31.3799991607666,30.684999465942386,30.78000068664551,658688.0,0.016885872916881928,1.09023375878387,1.2441848086442588,56.567845239211245,43.456289957426776,-0.8031070632565012,-0.5673455300025125,-1.662708464363586,-1.6563575182522925,21.87211048315722,0.6949996948242152,-0.06502061373841883,0.5995004653930636,0.02797562930348718,1.17102530148264,0.31373804734827715,0.88526288343785,-1.350000381469723,95.40645425662527,50.394302853007204,0.28576241804478775,1,-0.6425008773803675,-0.6425008773803675,-2.0012507438659632,-2.5650005340576136,1.245000839233402,0,0.05843844459513203,1.120002746582033,30.795000076293945,-2.312495529647423,30.420000076293945,4.684147124959845,30.364999771118164,0.05843844459513203 4779,2017-01-24,31.934999465942386,31.934999465942386,31.44499969482422,31.4950008392334,449491.0,0.019798784011211268,1.2272786384955976,0.8224275742083785,66.49662677443861,45.28924848791996,-1.3371977534815223,-1.1547976791465722,-2.2195181851799326,-2.2761544478977918,21.52582776948965,0.6199989318847727,-0.0824674136774739,1.1612494468689007,0.3707944966075125,1.951704397130289,0.7660219717382049,1.5564769219995966,-1.9416993331909218,100.0,54.108682378928265,0.39522747513069456,1,-0.9849996566772496,-0.9849996566772496,-2.478749275207523,-3.149999618530277,1.8850002288818324,1,0.04634418269407936,1.09023375878387,31.315000534057614,1.120002746582033,30.795000076293945,-2.312495529647423,30.420000076293945,0.04634418269407936 4780,2017-01-25,32.505001068115234,32.529998779296875,32.0,32.0,423030.0,0.017848805752470387,-1.0990006269687196,1.147733282470535,71.36632903587812,48.180465725432995,-1.7905856913471574,-1.6735633978367623,-2.7242071188552863,-2.8428769630404034,21.43236433754289,0.5949993133544886,-0.07365471679559477,1.6442509651184096,0.5379376266064533,2.750564303630366,1.0910942958624297,2.1974076343743896,-2.4340329620361345,98.8815335262587,53.18938847401921,0.553156669255979,1,-1.2575016021728516,-1.2575016021728516,-2.970001220703125,-3.6600017547607457,2.1399993896484375,2,0.029380033378746617,1.2272786384955976,31.934999465942386,1.09023375878387,31.315000534057614,1.120002746582033,30.795000076293945,0.029380033378746617 4781,2017-01-26,32.685001373291016,32.740001678466804,32.529998779296875,32.59999847412109,337861.0,0.0055376188051365904,1.1538371251392965,0.16832221659882207,79.12917118445337,51.989432586424755,-1.7966011441819276,-1.798494532991974,-2.8365848528407724,-3.019316573962403,21.30304113327977,0.2350006103515696,-0.015200925560144185,1.7307512283325188,0.35696520107406116,3.1045372555909765,1.0438582147032918,2.417644241961746,-2.4664914268188483,97.74589138754756,47.74852861595537,0.6868930136292286,1,-1.3325004577636683,-1.3325004577636683,-3.0287513732910156,-3.840002059936527,1.779998779296875,3,0.018356997060168023,-1.0990006269687196,32.505001068115234,1.2272786384955976,31.934999465942386,1.09023375878387,31.315000534057614,0.018356997060168023 4782,2017-01-27,32.799999237060554,32.84999847412109,32.615001678466804,32.700000762939446,350777.0,0.0035183680262442785,1.3500038147554991,1.1764125117803497,79.79654547591744,56.57000407241402,-1.7394417890763094,-1.8525303092478964,-2.8939636228580277,-3.126136922801937,21.625917144492057,0.23499679565428266,0.055760131946801295,1.7467491149902408,0.14692248954465725,3.3465757404358207,0.9468358022674508,2.5466624277130308,-2.3797699520288162,97.69056535953823,41.525636258158656,0.7999133127227901,1,-1.3924999237060653,-1.3924999237060653,-3.044998645782478,-3.8799991607666087,1.7649993896484304,4,0.01204269716315598,1.1538371251392965,32.685001373291016,-1.0990006269687196,32.505001068115234,1.2272786384955976,31.934999465942386,0.01204269716315598 4783,2017-01-30,32.30500030517578,32.75,32.165000915527344,32.700000762939446,374061.0,-0.015091431201177508,1.363637764813773,-3.9500648508424288,74.69392839255624,60.759741203646655,-1.0516949464179994,-1.333351380010285,-2.3359158088386565,-2.6229616120368426,20.977449066946015,0.6349983215332102,0.14901916425962014,1.1930001258850105,-0.502152192751403,2.8881524445214275,0.34542396656680197,2.040576285203219,-1.64179410123511,61.210061035209584,1.0978464069021925,0.8475761593182084,1,-0.8175010681152379,-0.8975009918212926,-2.5450005531311035,-3.3800010681152344,2.555000305175774,0,0.03234787677057782,1.3500038147554991,32.799999237060554,1.1538371251392965,32.685001373291016,-1.0990006269687196,32.505001068115234,0.03234787677057782 4784,2017-01-31,32.450000762939446,32.540000915527344,32.150001525878906,32.220001220703125,416927.0,0.004488483404856414,-1.1081108946006413,-0.5822766473195672,75.20005574552755,64.91110772766217,-0.958918310131402,-1.4382870494592872,-2.415204921700898,-2.7537499989454304,20.029613248729945,0.3899993896484375,0.24558022439898508,1.2657505035400334,-0.5303690818241833,3.0618700889042536,0.3676907108579215,2.1638102962221417,-1.568115331980735,52.941361265942824,-9.87456746144526,0.8980597926821099,1,-0.87750148773193,-1.0425014495849574,-2.630000591278069,-3.4650011062622,2.3149986267089986,1,0.0033898492377602008,1.363637764813773,32.30500030517578,1.3500038147554991,32.799999237060554,1.1538371251392965,32.685001373291016,0.0033898492377602008 4785,2017-02-01,32.575000762939446,32.86999893188477,32.470001220703125,32.59999847412109,293028.0,0.003852080032699323,-2.4042822589811603,-0.10868591710480822,79.91862314628511,69.40499364752283,-0.8241280275822724,-1.5141148784994236,-2.4707190805259955,-2.86175073464614,19.328492120941252,0.4199981689453267,0.38495274958436454,1.3102504730224531,-0.5860188665468797,3.206519812591786,0.3621158032377849,2.2583851428071213,-1.4963040276644968,59.02788447783337,-9.642917915013768,0.9481346697846668,2,-0.9900016784667827,-1.1575012207031143,-2.678750991821282,-3.537501335144036,2.4650001525878977,2,0.038219459792038,-1.1081108946006413,32.450000762939446,1.363637764813773,32.30500030517578,1.3500038147554991,32.799999237060554,0.038219459792038 4786,2017-02-02,32.68000030517578,32.799999237060554,32.290000915527344,32.314998626708984,238736.0,0.0032233166470341246,-1.4578404066587958,-14.601403937128033,79.58624434503409,73.63948548214464,-0.6423870283369197,-1.5700537191536483,-2.5013233855742953,-2.948488840053315,18.62367342455478,0.5099983215332102,0.5541313394526668,1.3329999923706062,-0.6614699255174941,3.3274699102587064,0.3357650334265543,2.3302349513146545,-1.386347306307652,73.61120677323059,1.7647388854773425,0.9972349589440493,2,-0.9025011062621999,-1.2625007629394496,-2.6987504959106445,-3.642500877380371,2.4449996948242188,3,0.060128523079501894,-2.4042822589811603,32.575000762939446,-1.1081108946006413,32.450000762939446,1.363637764813773,32.30500030517578,0.060128523079501894 4787,2017-02-03,32.77000045776367,32.86999893188477,32.584999084472656,32.700000762939446,155322.0,0.00275398261161075,1.1111362287715938,0.1917791039160756,83.80283695488055,76.66559567277457,-0.4724551803878825,-1.5816599716197146,-2.517572427114896,-3.0214348868487413,18.73855114607821,0.2849998474121165,0.737078336006256,1.3217501640319824,-0.7482139128025906,3.391714240866552,0.28676812561469944,2.356732202449269,-1.287185946933544,86.11127300085217,7.310000763560012,1.034982038417285,2,-0.6125011444091797,-1.3525009155273402,-2.7150001525878906,-3.71250057220459,2.220001220703132,4,0.051724127895843575,-1.4578404066587958,32.68000030517578,-2.4042822589811603,32.575000762939446,-1.1081108946006413,32.450000762939446,0.051724127895843575 4788,2017-02-06,32.549999237060554,32.814998626708984,32.505001068115234,32.764999389648445,337147.0,-0.006713494587425206,-1.0327942666315513,-3.0714441416890614,80.62329488654635,78.23522546300877,-0.06576197630715086,-1.2858176066595135,-2.2240499434067686,-2.780136709410108,18.77919583700994,0.30999755859375,0.9271800033302071,1.0117489814758365,-1.086714916654394,3.1102128796060633,-0.03748296758927694,2.06098093054095,-0.9007225957038685,55.55543781756188,-26.32945100819157,1.049231949065114,2,-0.11499977111817117,-1.1324996948242223,-2.477499008178718,-3.4799995422363352,2.4350013732910014,0,0.06190474460454687,1.1111362287715938,32.77000045776367,-1.4578404066587958,32.68000030517578,-2.4042822589811603,32.575000762939446,0.06190474460454687 4789,2017-02-07,33.040000915527344,33.049999237060554,32.439998626708984,32.5,302646.0,0.015053815359506562,1.178583106267,-2.5116303827114494,82.58221924232984,79.48143548594783,-0.42749063837478474,-1.6600985080660706,-2.6271954866407192,-3.2528812606830257,20.282959029262713,0.6100006103515696,1.116686989377591,1.3742506027221673,-0.7655067199896735,3.5140079254340115,0.3043719413662487,2.4441292640780894,-1.2442375993072865,98.6844284717577,14.397101101390078,1.069878661355922,2,-0.4400005340576172,-1.5325012207031214,-2.8287506103515625,-3.845001220703125,2.0099983215332102,1,0.05508473499977695,-1.0327942666315513,32.549999237060554,1.1111362287715938,32.77000045776367,-1.4578404066587958,32.68000030517578,0.05508473499977695 4790,2017-02-08,33.0,33.139999389648445,32.924999237060554,33.029998779296875,267350.0,-0.001210681429144378,-1.3888865341416712,-0.05555320080814931,81.54032548025289,79.74934151881445,-0.3463080048317764,-1.505093118621204,-2.5069107208946093,-3.19599997385415,21.912468462968988,0.21500015258789062,1.2432622516832268,1.212249660491942,-0.9402531086291717,3.3647524296130555,0.13599827593138514,2.2885010450524987,-1.0286436548622717,83.52945400364347,-1.6744773234413088,1.0762513845605568,2,-0.3549995422363281,-1.4475002288818324,-2.723750114440918,-3.7400007247924805,2.0900001525878906,2,0.053484829989346894,1.178583106267,33.040000915527344,-1.0327942666315513,32.549999237060554,1.1111362287715938,32.77000045776367,0.053484829989346894 4791,2017-02-09,33.014999389648445,33.200000762939446,32.77000045776367,33.049999237060554,232589.0,0.00045452695904368845,1.567143784374855,1.1667090539165819,79.75869236728468,79.74513561785525,-0.3459553595142637,-1.3826657320114144,-2.4364117200730284,-3.1992094092771097,23.733497390057785,0.43000030517577414,1.2938534049153887,1.0949991226196367,-1.0153438044426437,3.2053420496819136,0.03982765908849473,2.150170586150775,-0.8566601573890011,75.65778246248219,-7.848195750659997,1.0551714635311387,2,-0.3399982452392649,-1.4324989318847763,-2.677499771118171,-3.755000114440925,2.220001220703118,3,0.06133580382599724,-1.3888865341416712,33.0,1.178583106267,33.040000915527344,-1.0327942666315513,32.549999237060554,0.06133580382599724 4792,2017-02-10,32.86999893188477,33.09999847412109,32.814998626708984,33.06999969482422,254097.0,-0.004391957002705116,1.192320671391118,5.714332425067917,73.17433272673428,79.57629165498614,-0.21230764761001097,-1.110710374390969,-2.2035783535895277,-3.0512058706368883,25.542696383313263,0.28499984741210227,1.2714810087376414,0.8332487106323327,-1.2118228900302412,2.8783203112949103,-0.1892870896989578,1.8557845109636197,-0.524160624102926,56.57882848968675,-24.37167039739486,1.0225358003312883,2,-0.19499778747559304,-1.2874984741211044,-2.5224990844726634,-3.609999656677253,2.315002441406243,4,0.06860362462402803,1.567143784374855,33.014999389648445,-1.3888865341416712,33.0,1.178583106267,33.040000915527344,0.06860362462402803 4793,2017-02-13,33.150001525878906,33.21500015258789,32.915000915527344,32.915000915527344,235673.0,0.008518485034769041,-1.5531783650412312,-1.1749985694940241,70.14925373134324,79.01509143118788,-0.4021298297716953,-1.2350871633006086,-2.383268752854601,-3.325189501436853,27.89075411851937,0.3450012207031179,1.2130610538968938,0.9742512702941895,-0.969205474793533,2.9177080153819155,0.0025228977503246597,1.9459796428380507,-0.6504139761686929,91.6130969374194,12.532231413177925,0.9717283725438626,2,-0.39750099182128906,-1.5600013732910156,-2.7887516021728516,-3.8900022506713867,1.7099990844726491,0,0.05550528108276209,1.192320671391118,32.86999893188477,1.567143784374855,33.014999389648445,-1.3888865341416712,33.0,0.05550528108276209 4794,2017-02-14,33.174999237060554,33.200000762939446,33.029998779296875,33.15999984741211,257029.0,0.0007540787339672672,4.2306338028178265,0.06382702421923678,63.56270926770215,77.19776766690089,-0.35031026947592636,-1.0886833898143493,-2.319619052028397,-3.337974102479265,29.48686083004624,0.17000198364257102,1.137967645226027,0.854999065399177,-0.9201007395232566,2.630098870321614,-0.03255083706203976,1.7425489678603938,-0.532329166774808,91.01102405404174,13.838522758949452,0.8875499024612185,2,-0.4224987030029368,-1.5849990844726634,-2.8137493133544993,-3.9149999618530344,1.3950004577636648,1,0.054559198641035866,-1.5531783650412312,33.150001525878906,1.192320671391118,32.86999893188477,1.567143784374855,33.014999389648445,0.054559198641035866 4795,2017-02-15,33.049999237060554,33.259998321533196,32.950000762939446,33.165000915527344,382791.0,-0.0037678975998395314,1.032794266631741,-7.6670905391617135,57.556888724612264,74.75006148685401,-0.16857326490323032,-0.7928668987700647,-2.1060799824803524,-3.1956955103935236,31.402812179167412,0.30999755859375,1.1116232141248048,0.5957490921020607,-0.9478327111330813,2.1393308953371992,-0.1760418095155103,1.3675399937196318,-0.2928631503143819,57.14285714285943,-16.707347003845854,0.7717909016175696,2,-0.20000076293946023,-1.4375000000000107,-2.699999809265144,-3.7899999618530344,1.9350013732910014,2,0.06051437356032685,4.2306338028178265,33.174999237060554,-1.5531783650412312,33.150001525878906,1.192320671391118,32.86999893188477,0.06051437356032685 4796,2017-02-16,33.005001068115234,33.150001525878906,32.900001525878906,33.02000045776367,173199.0,-0.0013615180025439155,-1.2222372927333762,0.13042757156600135,54.37103889850454,71.47986170281226,-0.0811604543785478,-0.5736907162964258,-1.9900993586442368,-3.1395725294094596,33.90619151636761,0.25,1.070774479518139,0.42150087356567667,-0.8052710523640272,1.648272799495384,-0.1918850893991788,1.0348868365305286,-0.14729253441165469,42.69720712534572,-26.97502669094738,0.6133859629648536,2,-0.15500259399414062,-1.392501831054691,-2.577501773834225,-3.745001792907715,2.029998779296875,3,0.06317221684585506,1.032794266631741,33.049999237060554,4.2306338028178265,33.174999237060554,-1.5531783650412312,33.150001525878906,0.06317221684585506 4797,2017-02-17,32.549999237060554,33.06999969482422,32.415000915527344,33.049999237060554,460201.0,-0.01378584506377245,1.4259172918521668,33.33468972533062,55.31450095408653,68.66777348809448,0.37923272592438906,0.020588215265085807,-1.4711624721947985,-2.6772561291573,35.24283011199344,0.654998779296875,0.98983696002038,-0.1212509155273338,-1.0153241481480322,0.7728223170933646,-0.568287531837683,0.3257857007830154,0.709999084472642,15.976181769755074,-52.504114022361335,0.44703661631034897,2,0.28750038146971946,-0.9375000000000107,-2.1112494468689036,-3.2899999618530344,2.229999542236321,4,0.08248852338632129,-1.2222372927333762,33.005001068115234,1.032794266631741,33.049999237060554,4.2306338028178265,33.174999237060554,0.08248852338632129 4798,2017-02-20,33.14500045776367,33.150001525878906,32.75,32.790000915527344,302946.0,0.018279607823328714,1.1917791039160561,-0.7099990844726562,62.61340223315183,66.44901604263026,-0.1368867990958904,-0.45353761689368355,-1.9989933688985744,-3.2608497708711113,35.43407274837665,0.6000022888183523,0.9177121840654934,0.3822503089904785,-0.2689953521486288,1.0334959701295858,0.05662747842092841,0.7078731395600286,0.0980979156494044,86.3907435748119,15.286210646377498,0.32562283056955243,2,-0.30750083923339844,-1.5325012207031286,-2.585000514984131,-3.8850011825561523,1.8499984741211009,0,0.06154777152973323,1.4259172918521668,32.549999237060554,-1.2222372927333762,33.005001068115234,1.032794266631741,33.049999237060554,0.06154777152973323 4799,2017-02-21,33.415000915527344,33.459999084472656,33.029998779296875,33.150001525878906,244620.0,0.008146038739921924,1.4225660863958736,0.7464781165042285,64.48273458043028,64.5537281648722,-0.3890078013114575,-0.6397767015218179,-2.192949040455133,-3.5160004020553153,34.905273968044334,0.43000030517578125,0.8285556168356436,0.5782506942748995,-0.01029148026188409,1.166792868811683,0.2839796070065077,0.8725217815432913,-1.0,95.693947579762,22.109140679860374,0.2942710872683924,2,-0.47750091552734375,-1.7025012969970703,-2.8987512588500977,-4.155001640319824,1.6100006103515625,1,0.04324404175469421,1.1917791039160561,33.14500045776367,1.4259172918521668,32.549999237060554,-1.2222372927333762,33.005001068115234,0.04324404175469421 4800,2017-02-22,33.459999084472656,33.630001068115234,33.384998321533196,33.490001678466804,299904.0,0.001346645749287001,-1.7221904338057852,-0.11321759659126307,63.73235369178908,62.77302386759491,-0.40442244184472287,-0.642501827675666,-2.164163788507743,-3.5477322174818653,33.68232116502682,0.24500274658203836,0.7658713821507064,0.5754989624023423,-0.0533001549761849,1.2042980797808696,0.26109940371308227,0.8898985210916024,-1.0240982055664034,86.00806894711229,11.91327136589291,0.3143995586892621,2,-0.4374980926513672,-1.582498550415039,-3.018749237060547,-4.199999809265137,1.7050018310546875,2,0.03317395818061053,1.4225660863958736,33.415000915527344,1.1917791039160561,33.14500045776367,1.4259172918521668,32.549999237060554,0.03317395818061053 4801,2017-02-23,33.28499984741211,33.564998626708984,33.264999389648445,33.560001373291016,162413.0,-0.005230102864580033,1.1052871101592328,9.165924984104631,58.80339918515548,61.17625347408615,-0.20908326968113755,-0.44295815870496114,-1.9233080897701065,-3.3561182716218987,32.034796286205115,0.29999923706053977,0.6351587936985297,0.37049980163574503,-0.27524659446448396,1.016246197735974,0.047626603585634086,0.693372999685856,-0.8013349609374956,71.60484136826737,-0.929885134697642,0.3228731980501134,2,-0.2624988555908203,-1.3224992752075195,-2.846250057220459,-4.02500057220459,1.7150001525878906,3,0.05107408053876328,-1.7221904338057852,33.459999084472656,1.4225660863958736,33.415000915527344,1.1917791039160561,33.14500045776367,0.05107408053876328 4802,2017-02-24,33.19499969482422,33.31999969482422,32.884998321533196,33.314998626708984,252195.0,-0.0027039252816727366,5.692273834326234,0.4363573311138854,61.53846153846144,60.21949878598818,-0.07614058234090493,-0.3392413458497856,-1.7743930121096163,-3.247942009679214,29.819574818512113,0.43500137329102273,0.5066850776339109,0.2607496261596651,-0.3943459133893441,0.9158451657086744,-0.06679814361483949,0.5882973959341697,-0.6654813610839767,50.56808576122626,-23.118265307139183,0.3275477697745038,2,-0.1724987030029297,-1.2299995422363281,-2.771249771118164,-3.935000419616699,1.7400016784667969,4,0.055430039750076654,1.1052871101592328,33.28499984741211,-1.7221904338057852,33.459999084472656,1.4225660863958736,33.415000915527344,0.055430039750076654 4803,2017-02-27,33.34999847412109,33.380001068115234,33.060001373291016,33.310001373291016,249172.0,0.004669341187583553,5.399847415601755,-0.3333121403820497,56.30076573097988,59.41261617079681,-0.2232650630424331,-0.4341989883701842,-1.8666551331172982,-3.376493643176957,28.8631561908673,0.31999969482421875,0.3993284301136697,0.3634984970092674,-0.24534055377074537,0.9723375477892802,0.059078971619264564,0.6679180223992702,-0.7764608310058421,62.415897756248825,-7.7734164632216505,0.30441952539000533,2,-0.3274974822997976,-1.192498207092278,-2.8412485122680593,-4.089999198913567,1.8550033569336009,0,0.04287857183218291,5.692273834326234,33.19499969482422,1.1052871101592328,33.28499984741211,-1.7221904338057852,33.459999084472656,0.04287857183218291 4804,2017-02-28,32.560001373291016,33.84000015258789,30.75,33.799999237060554,1653089.0,-0.023688070074218803,3.6818194954194725,-31.002193609924618,43.146428736953034,57.81145394994579,0.5255920273683117,0.3841575814776803,-1.0272881643880822,-2.5653327148980907,28.674978090574804,3.0900001525878906,0.3219932302430024,-0.4319986343383775,-1.022131241536826,0.15813397286007103,-0.7270649379376053,-0.13693233073914968,1.0699996948242188,58.576093330452764,-9.515759070159618,0.2950663035992246,2,-0.2650012969970703,-0.2650012969970703,-1.8875017166137695,-2.7125015258789062,2.4399986267089844,1,0.07478493414902587,5.399847415601755,33.34999847412109,5.692273834326234,33.19499969482422,1.1052871101592328,33.28499984741211,0.07478493414902587 4805,2017-03-01,33.81999969482422,33.81999969482422,32.59999847412109,32.59999847412109,720165.0,0.03869773551566191,1.0000000000000115,-0.9838736471645061,59.03480755233973,58.32965046703858,-0.6858162120466957,-0.8198187181829013,-2.224030523212015,-3.79630617057083,28.03637018864311,1.2599983215332031,0.27343509009541833,0.7657497406005831,0.1026767761662768,1.4288227050348894,0.43421325838342995,1.0972862228177362,-3.0699996948242188,99.35273602666584,30.887033733659933,0.3315364822171528,3,-1.5249996185302734,-1.5249996185302734,-2.869999885559082,-3.6949996948242188,1.4599990844726562,2,0.03562985931188822,3.6818194954194725,32.560001373291016,5.399847415601755,33.34999847412109,5.692273834326234,33.19499969482422,0.03562985931188822 4806,2017-03-02,34.64500045776367,34.650001525878906,33.615001678466804,33.84999847412109,536635.0,0.024393872571965458,1.5714150321996534,0.6516403181829572,67.28338290835505,59.65952623973509,-1.4010543365903985,-1.5705831492158353,-2.9802037665827577,-4.5820007572276396,27.319089063484782,1.0349998474121023,0.2781337368573844,1.4925004959106474,0.5426223401238346,2.44237865169746,1.0175614180172374,1.9674395738040573,-3.895000457763672,99.87176753439584,28.667216051404438,0.47493907789340717,3,-1.9449996948242188,-1.9449996948242188,-3.397500991821289,-4.222500801086426,0.6349983215332031,3,0.015009393877700061,1.0000000000000115,33.81999969482422,3.6818194954194725,32.560001373291016,5.399847415601755,33.34999847412109,0.015009393877700061 4807,2017-03-03,34.46500015258789,34.720001220703125,34.24499893188477,34.669998168945305,345813.0,-0.005195563654133095,2.114727033956554,-0.25785849667713184,63.058596416527735,59.708992260110186,-1.0290610452395654,-1.32502132712618,-2.7309201644370162,-4.357194568785083,26.423334075001975,0.47500228881835227,0.3112936922672844,1.227750205993651,0.13053122307438514,2.3249691889129167,0.6791407145340145,1.7763596974532874,-3.5590000915527327,93.57680126682502,23.922978057909674,0.5486094914596336,3,-1.7299995422363281,-1.7299995422363281,-3.1124992370605433,-3.9374990463256836,0.9000015258789062,4,0.015522989846031843,1.5714150321996534,34.64500045776367,1.0000000000000115,33.81999969482422,3.6818194954194725,32.560001373291016,0.015522989846031843 4808,2017-03-06,34.564998626708984,34.56999969482422,34.154998779296875,34.424999237060554,274810.0,0.0029014499834141283,4.533289252835563,-0.6829304601871901,63.6007954886477,59.6109990276899,-1.0129752414904303,-1.3347545365633593,-2.7648477147209576,-4.416699775417989,25.749679171210747,0.41500091552734375,0.3665898824113043,1.2269987106323228,0.02997899034890139,2.424018430915744,0.6284888504906121,1.8255085707740335,-3.4301584960937497,96.09565374474398,27.9394901383733,0.5985098601417108,3,-1.8299980163574219,-1.8299980163574219,-3.1574993133544957,-3.982499122619636,0.6500015258789062,0,0.01070454972609558,2.114727033956554,34.46500015258789,1.5714150321996534,34.64500045776367,1.0000000000000115,33.81999969482422,0.01070454972609558 4809,2017-03-07,34.860000610351555,34.959999084472656,34.450000762939446,34.560001373291016,372720.0,0.008534702599832134,1.040008850165206,2.1428610354224014,67.14018086595152,59.98964649148573,-1.2085391576364728,-1.5667433752196729,-2.9910840684686733,-4.66756510561483,24.461245077781754,0.5099983215332102,0.4712552209429859,1.4310007095336843,0.06462788797195884,2.7973735310954098,0.7478142987528216,2.114187120314547,-3.5100508143310485,95.76277761613781,25.130651967072865,0.6831864107808624,3,-2.0050010681152273,-2.0050010681152273,-3.4125013351440394,-4.277501106262207,0.2550010681152486,1,0.009896764620270337,4.533289252835563,34.564998626708984,2.114727033956554,34.46500015258789,1.5714150321996534,34.64500045776367,0.009896764620270337 4810,2017-03-08,34.764999389648445,34.880001068115234,34.584999084472656,34.794998168945305,282458.0,-0.00272522142971221,1.9499523173755484,-0.09999618529298807,66.51030934844539,60.84596984296238,-1.015776119467624,-1.404755565315412,-2.8268421179926406,-4.533561235281702,22.975736253342514,0.2950019836425781,0.5119978216197509,1.2477495193481545,-0.22575131326411935,2.7212503519604283,0.5109991030420176,1.9844999356542914,-3.126245650551766,85.50185346429113,10.867863894609414,0.7367504163061357,3,-1.9099998474121165,-1.9099998474121165,-3.2750000953674423,-4.182499885559096,0.3100013732910014,2,0.006759689759164189,1.040008850165206,34.860000610351555,4.533289252835563,34.564998626708984,2.114727033956554,34.46500015258789,0.006759689759164189 4811,2017-03-09,35.040000915527344,35.080001831054695,34.580001831054695,34.615001678466804,297821.0,0.007910298596489618,-1.0202063794206853,-14.16721770092204,74.17478432136522,62.25000570772947,-1.1350089792291698,-1.6024278191962935,-3.029591711435785,-4.7680440234415045,21.759084636224703,0.5,0.5371820753904188,1.4215009689331026,-0.17946623767753067,3.022468175543736,0.621017365627786,2.2219845722384193,-3.135547548800588,95.67559096682594,13.05908139452798,0.8004836033053153,3,-2.125,-2.125,-3.5387516021728445,-4.447501182556152,-0.17499923706053977,3,0.0068492539240538886,1.9499523173755484,34.764999389648445,1.040008850165206,34.860000610351555,4.533289252835563,34.564998626708984,0.0068492539240538886 4812,2017-03-10,35.125,35.255001068115234,34.939998626708984,35.09999847412109,316412.0,0.0024257728953138713,1.2105150444373058,0.058827225318882084,71.33622231156096,63.92061199446071,-1.0252644046207848,-1.5914187137298867,-3.0400226509055344,-4.8056310696665285,20.37479654306646,0.31500244140625,0.5714807468845109,1.3937499999999972,-0.30018612848475357,3.087686128484748,0.5467819357576218,2.2407180642423725,-2.9029917868404524,88.18174567119459,5.7930356242009395,0.846968064242376,3,-2.122499465942383,-2.122499465942383,-3.5275006294250417,-4.532500267028809,0.18000030517578125,4,0.004412776634786564,-1.0202063794206853,35.040000915527344,1.9499523173755484,34.764999389648445,1.040008850165206,34.860000610351555,0.004412776634786564 4813,2017-03-13,34.990001678466804,35.21500015258789,34.97999954223633,35.060001373291016,243976.0,-0.003843368584575013,-4.222005594642706,-2.799816905705359,67.48061106373925,66.62441003077028,-0.7075762134699559,-1.3823796101490942,-2.8404811813689363,-4.627196819060128,18.728392043528082,0.2350006103515625,0.6405798137658962,1.1667516708374066,-0.5928576821235723,2.9263610237983855,0.2869469943569172,2.046556347317896,-2.404034322712576,67.08083364135342,-13.062024703609978,0.8798046764804903,3,-1.06250190734864,-1.9875011444091868,-3.202502250671394,-4.397501945495613,0.09499740600585227,0,0.010717347299550761,1.2105150444373058,35.125,-1.0202063794206853,35.040000915527344,1.9499523173755484,34.764999389648445,0.010717347299550761 4814,2017-03-14,34.985000610351555,35.005001068115234,34.735000610351555,35.0,257795.0,-0.0001429284902928485,20.59871833994564,0.21427792915543661,67.0772987307685,67.51802016170681,-0.36030410218138087,-1.301556587824713,-2.765634598067386,-4.580663176581897,17.135517083893404,0.270000457763679,0.7191015175294098,1.0712505340576115,-0.7335792003931374,2.8760802685083604,0.16883566683223705,1.973665401282986,-2.078749209114008,59.99988697180364,-18.59962383257315,0.9024148672253738,3,-0.5499992370605398,-1.9825000762939382,-3.0587511062622,-4.392500877380364,0.35499954223633523,1,0.0065742329062095095,-4.222005594642706,34.990001678466804,1.2105150444373058,35.125,-1.0202063794206853,35.040000915527344,0.0065742329062095095 4815,2017-03-15,35.049999237060554,35.125,34.889999389648445,35.125,314562.0,0.00185789983064244,5.266619195361186,5.000254323496649,70.26407716645254,67.84920841260654,-0.2597995777713038,-1.2743756247551872,-2.7573028717802615,-4.6001362067150815,15.652951321109335,0.2350006103515554,0.8203671095044243,1.0362491607666087,-0.7885908986857473,2.8610892202189646,0.1238291310404307,1.9486691904927866,-1.8618978757976876,69.62932403488124,-9.447866955684049,0.9124200297261791,3,-0.3449993133544993,-2.047498703002937,-2.9962491989135813,-4.367499351501472,0.7800025939941335,2,0.0018545632759250363,20.59871833994564,34.985000610351555,-4.222005594642706,34.990001678466804,1.2105150444373058,35.125,0.0018545632759250363 4816,2017-03-16,35.09000015258789,35.29999923706055,34.875,35.29999923706055,343664.0,0.0011412529642809144,3.0476294277929155,2.7999593103100153,72.00931478056849,68.84373267527774,-0.2570730139688635,-1.2123209540183453,-2.724253351791482,-4.594635260356885,14.18766082836383,0.4249992370605469,1.046463233898983,0.9720001220703125,-0.8484147819599457,2.7924150261005707,0.06179267005518341,1.8822075740854416,-1.6538708265027395,62.831930106474665,-19.031427172305534,0.9102074520151292,3,-0.3625011444091797,-2.065000534057617,-2.9912500381469727,-4.362500190734863,0.8299980163574219,3,-0.00042745481855854806,5.266619195361186,35.049999237060554,20.59871833994564,34.985000610351555,-4.222005594642706,34.990001678466804,-0.00042745481855854806 4817,2017-03-17,35.23500061035156,35.25,34.93000030517578,35.095001220703125,409762.0,0.00413224443240634,2.764742841755677,-0.6666666666666666,71.94415529510424,69.77077265377291,-0.3144279458097401,-1.2077774502377636,-2.783663349173409,-4.683647619060732,14.132200375835327,0.31999969482421875,1.1219997704707083,0.982750511169435,-0.7444118526188817,2.7099128749577517,0.11916932927527313,1.846331693063597,-1.5379294967298591,88.49579031942274,4.000100175983889,0.8635811818941601,3,-0.3600006103515625,-2.210000991821289,-3.1062498092651367,-4.4774999618530344,0.8649978637695312,4,-0.010500891882376129,3.0476294277929155,35.09000015258789,5.266619195361186,35.049999237060554,20.59871833994564,34.985000610351555,-0.010500891882376129 4818,2017-03-20,35.185001373291016,35.345001220703125,35.125,35.165000915527344,208858.0,-0.0014190218871702465,-3.3999237078008773,0.14286103542234332,86.91982805427936,71.96851123025377,-0.18688548430684193,-1.0509953801854692,-2.6470511199034945,-4.580975238378546,13.959095435449997,0.220001220703125,1.0801303181493154,0.8307512283325167,-0.8616851768087415,2.523187633473775,-0.015466974238115938,1.6769694309031493,-1.2635203223878761,73.77054306226111,-13.42531915294677,0.8462182025706303,3,-0.22249984741210938,-2.137500762939453,-3.05625057220459,-4.427500724792488,1.0349998474121165,0,0.003410513775789159,2.764742841755677,35.23500061035156,3.0476294277929155,35.09000015258789,5.266619195361186,35.049999237060554,0.003410513775789159 4819,2017-03-21,34.860000610351555,35.275001525878906,34.85499954223633,35.20000076293945,231283.0,-0.0092369120436121,-1.3999956403744918,-16.999618539004743,69.84732490994695,72.33929073708728,0.1543464575565281,-0.6452716681995909,-2.2290462628784127,-4.202021853084162,13.154637044435818,0.4200019836425781,1.0740336247194193,0.4335004806518512,-1.2128551689241718,2.079856130227874,-0.3896773441361603,1.2566783054398627,-0.7107563322804182,1.0206226498806061,-81.14118992727461,0.8231778247880125,3,0.10250091552735086,-1.812499999999993,-2.6887502670288015,-4.0950002670288015,1.559997558593757,1,0.006454345099876191,-3.3999237078008773,35.185001373291016,2.764742841755677,35.23500061035156,3.0476294277929155,35.09000015258789,0.006454345099876191 4820,2017-03-22,34.56999969482422,34.80500030517578,34.330001831054695,34.80500030517578,335717.0,-0.008319016364022103,3.042529705863195,0.6911779555475627,48.20142305391247,69.4533617073703,0.46240455316077345,-0.2823233628734272,-1.8497501909316583,-3.8556941569449563,12.294909639897755,0.5299987792968608,1.0506319597991478,0.08799953460693644,-1.4947812082795693,1.6707802774934422,-0.7033908368363129,0.8793899060501857,0.7750015258789062,23.645123949547713,-53.95177433223385,0.7913903714432527,3,0.2675018310546875,-1.5224990844726562,-2.398749351501465,-3.804999351501465,2.450000762939453,2,0.022273661109663223,-1.3999956403744918,34.860000610351555,-3.3999237078008773,35.185001373291016,2.764742841755677,35.23500061035156,0.022273661109663223 4821,2017-03-23,34.985000610351555,34.985000610351555,34.485000610351555,34.580001831054695,267891.0,0.012004654879689491,1.4691432446689134,-1.7233945847671623,61.206889464381085,68.32788027990587,0.043338933684118786,-0.5938830436636877,-2.1626673697181573,-4.205954408178403,11.618973675437934,0.5,0.9887798612339367,0.4180004119873004,-1.0741104385955538,1.9101112625701546,-0.3280550133041231,1.164055837278724,0.33970062255860256,64.53193824320775,-10.58740965382296,0.7460554252914262,3,-0.14749908447264914,-1.937499999999993,-2.753751754760735,-4.105001449584957,1.875000000000007,3,0.024153242988742774,3.042529705863195,34.56999969482422,-1.3999956403744918,34.860000610351555,-3.3999237078008773,35.185001373291016,0.024153242988742774 4822,2017-03-24,35.03499984741211,35.084999084472656,34.825000762939446,34.990001678466804,187640.0,0.0014291621034232538,2.586266771902229,0.1111069248737713,60.352430310485595,67.53586019621102,-0.023210194852453014,-0.525930929479486,-2.1132163540312803,-4.188987607130517,11.867696428179428,0.25999832153321023,0.9373949329473561,0.3759996414184599,-0.9806784622983713,1.732677745135291,-0.3023394104399557,1.0543386932768755,0.2698073974609372,69.4579744133253,-2.8837540005785343,0.678339051858417,3,-0.19749832153320312,-1.9874992370605469,-2.803750991821289,-4.000000953674316,1.9599990844726634,4,0.025260406033613014,1.4691432446689134,34.985000610351555,3.042529705863195,34.56999969482422,-1.3999956403744918,34.860000610351555,0.025260406033613014 4823,2017-03-27,34.779998779296875,34.86999893188477,34.56999969482422,34.709999084472656,184270.0,-0.0072784663686553674,1.3999938964842955,1.5556120718890214,48.20623967210775,65.43907585635982,0.22224019137220097,-0.1668598212692416,-1.7543584940767118,-3.863192979484964,12.14878734006356,0.4650001525878906,0.8110813160457653,0.049498558044433594,-1.159384666763387,1.258381782852254,-0.5549430543594767,0.6539401704483438,0.5053123572998075,47.61874005958157,-20.86148416469797,0.6044416124039095,3,0.05750274658203125,-1.7324981689453125,-2.554999351501465,-3.7074995040893555,2.0149993896484375,0,0.03795283902108593,2.586266771902229,35.03499984741211,1.4691432446689134,34.985000610351555,3.042529705863195,34.56999969482422,0.03795283902108593 4824,2017-03-28,34.99499893188477,34.99499893188477,34.71500015258789,34.924999237060554,146095.0,0.006181718232718181,7.000000000000203,1.0,54.893602515425144,63.73124533957901,0.009842493136517305,-0.20035492223928486,-1.8582832009735952,-4.011657855656381,10.12373098438192,0.2799987792968821,0.7097967455030485,0.14274883270264382,-0.5067979334447941,0.7922955988500817,-0.18202455037107512,0.46752221577636277,0.2712060186010703,88.07940662294568,20.853738779152295,0.3247733830737192,3,-0.15749740600586648,-1.9474983215332102,-2.7699995040893626,-3.6799993515014755,1.595001220703118,1,0.035005067186963945,1.3999938964842955,34.779998779296875,2.586266771902229,35.03499984741211,1.4691432446689134,34.985000610351555,0.035005067186963945 4825,2017-03-29,35.025001525878906,35.165000915527344,34.889999389648445,35.09999847412109,199742.0,0.0008573394744926244,1.6829177521398637,-1.0713896457764653,49.64372052901884,61.24617931162905,-0.026908660627199765,-0.14277313683163584,-1.7769893886315202,-3.9705229406509304,7.867084595745215,0.27500152587889914,0.6406270123703024,0.11250133514404581,-0.32176221427856433,0.546764884566656,-0.10463043956725926,0.3296331098553509,0.22247936221831566,79.41186370317203,15.132861042983663,0.21713177471130374,3,-0.1875,-1.9775009155273438,-2.7000017166137695,-3.562501907348633,1.5049972534179759,2,0.03982859621107182,7.000000000000203,34.99499893188477,1.3999938964842955,34.779998779296875,2.586266771902229,35.03499984741211,0.03982859621107182 4826,2017-03-30,35.165000915527344,35.174999237060554,34.93000030517578,34.99499893188477,187822.0,0.003997127296197167,1.5789547653943043,-2.266785350966549,50.925945548820984,58.91082267315313,-0.17338350183831608,-0.25488608495366805,-1.8035439715025134,-4.044554733318854,7.052589285317115,0.24499893188477273,0.575934667443299,0.22650070190429972,-0.2025639918495017,0.6555653956581011,0.011968355027399014,0.4410330487812004,0.06413039142902477,98.34738362011777,35.559688357081825,0.21453234687689973,3,-0.3274993896484375,-2.1175003051757812,-2.7150001525878906,-3.6175003051757812,1.3549995422363281,3,0.052751300837226456,1.6829177521398637,35.025001525878906,7.000000000000203,34.99499893188477,1.3999938964842955,34.779998779296875,0.052751300837226456 4827,2017-03-31,35.0,35.115001678466804,34.740001678466804,34.990001678466804,319393.0,-0.004692191418498859,2.1249781451162417,0.058812969819325635,50.22827152902716,54.83398305923622,-0.05053759299822502,-0.05032968162547746,-1.5367658085006255,-3.81834678961782,6.437785862755466,0.42499923706053977,0.48452415852468533,0.034749794006344814,-0.33223711336410133,0.40173670137679096,-0.14874365967887826,0.2182432476915679,0.2111487174383342,71.0744843849497,8.465090578369086,0.1834934536852226,3,-0.19749832153320312,-1.9524993896484375,-2.5074992179870605,-3.4524993896484375,1.5149993896484375,4,0.053142874581473265,1.5789547653943043,35.165000915527344,1.6829177521398637,35.025001525878906,7.000000000000203,34.99499893188477,0.053142874581473265 4828,2017-04-03,34.935001373291016,35.28499984741211,34.884998321533196,35.130001068115234,294331.0,-0.001857103620256706,-1.7118214498150053,-19.503243037022635,48.8889077268683,52.505270038894146,-0.02763716377929626,0.046177438464560794,-1.3854105314012628,-3.6889437682985644,5.545136647781225,0.40000152587891336,0.3759493438298023,-0.04874897003173828,-0.3645089277935938,0.2670109877301172,-0.20662894891266603,0.10913100884918947,-0.604999542236321,38.59672605105005,-23.337178811222962,0.15787997888092636,4,-0.1275005340576172,-1.8875007629394531,-2.441250801086426,-3.340001106262207,1.5649986267089844,0,0.0589665801521535,2.1249781451162417,35.0,1.5789547653943043,35.165000915527344,1.6829177521398637,35.025001525878906,0.0589665801521535 4829,2017-04-04,35.20500183105469,35.54999923706055,34.99499893188477,35.0,312741.0,0.0077286517003001265,-4.162698271885588,-1.0512930865839822,53.15686838159302,53.0558750753031,-0.27217475410094494,-0.2072784288377676,-1.5841238994540134,-3.8923159458274377,5.188728271188287,0.6149978637695312,0.2580653364332335,0.20400142669677734,-0.12085727917110489,0.5288601325646596,0.041572073762836226,0.36643077963071846,-0.8559000396728464,57.407599276617816,-3.4061207256399655,0.1624293529339406,4,-0.1875019073486328,-2.055002212524414,-2.6150012016296387,-3.4400014877319336,0.7949981689453125,1,0.0451639328275244,-1.7118214498150053,34.935001373291016,2.1249781451162417,35.0,1.5789547653943043,35.165000915527344,0.0451639328275244 4830,2017-04-05,35.0,35.255001068115234,35.0,35.24499893188477,263106.0,-0.005823088208842364,-1.081650447644998,-1.1951060662449173,48.28244413739282,51.619825594526624,0.00026497994882390685,0.017108939680113622,-1.3271229991905216,-3.624075578367048,4.813059143054141,0.2550010681152344,0.08601494856805658,-0.012750434875485439,-0.31808057775553067,0.2925797080045598,-0.1654155063155045,0.13991463656453362,-0.6028623107910107,32.09865496194651,-27.284131085553398,0.15266507144002098,4,0.05999946594238281,-0.9250011444091797,-2.7049999237060547,-3.0974998474121094,0.7400016784667969,2,0.045428575788225345,-4.162698271885588,35.20500183105469,-1.7118214498150053,34.935001373291016,2.1249781451162417,35.0,0.045428575788225345 4831,2017-04-06,35.279998779296875,35.29999923706055,34.68000030517578,34.85499954223633,336126.0,0.007999965122767794,1.666661197568439,-1.7346983261969136,50.816662235810185,50.56029580845158,-0.26092695497494134,-0.25717331875644334,-1.5565998264729117,-3.839124479673387,4.881505227042504,0.6199989318847656,0.03864629448415968,0.25524845123290874,-0.07262347398291524,0.5831203764487327,0.0913124886249932,0.4191844138408243,-0.8367466281738203,68.96542652314032,12.71726635000772,0.16393596260791363,4,-0.2199993133544922,-0.6974983215332031,-2.9849987030029297,-3.3774986267089844,-0.2999992370605469,3,0.035430840228189986,-1.081650447644998,35.0,-4.162698271885588,35.20500183105469,-1.7118214498150053,34.935001373291016,0.035430840228189986 4832,2017-04-07,35.279998779296875,35.314998626708984,35.075000762939446,35.22999954223633,271282.0,0.0,3.0000000000001186,0.11764547486334384,51.75595578062928,50.95470870939841,-0.24866934304629496,-0.2582040660978464,-1.50874351331084,-3.7798222487479975,5.23381280129007,0.23999786376953836,0.08445116603471092,0.2474985122680664,-0.09724411971055247,0.5922411442466853,0.07512719627875697,0.41986982825737584,-0.7924767447363195,68.96542652314032,14.316832961070453,0.17237131598930824,4,-0.16499900817871094,-0.42749977111816406,-2.579998016357422,-2.9724979400634766,-0.7350006103515696,4,0.035147441081955444,1.666661197568439,35.279998779296875,-1.081650447644998,35.0,-4.162698271885588,35.20500183105469,0.035147441081955444 4833,2017-04-10,35.3650016784668,35.5,35.255001068115234,35.255001068115234,228215.0,0.0024093793115378404,-3.454501317797198,2.2000457770656903,60.24339703522372,51.54913032270936,-0.27039809687002503,-0.33062368395408726,-1.527957928185792,-3.7994767737431445,5.4602309373940825,0.24499893188476562,0.06735719394393413,0.3137514114379911,-0.06076451458704213,0.6882673374630244,0.12649344842547094,0.5010093744505113,-0.83498055580624,78.73588669896739,16.58891684848672,0.18725796301251718,4,-0.2500019073486328,-0.5125026702880859,-2.6300010681152344,-3.022500991821289,-0.43000030517578125,0,0.03251796003396934,3.0000000000001186,35.279998779296875,1.666661197568439,35.279998779296875,-1.081650447644998,35.0,0.03251796003396934 4834,2017-04-11,35.21500015258789,35.52000045776367,35.115001678466804,35.349998474121094,272796.0,-0.004241524636212302,-1.4179373014337233,-1.227250658898599,63.87092751773213,53.129931099233055,-0.0960033226978112,-0.1712897997995526,-1.3172290461343152,-3.5844953707852163,5.395127018052043,0.4049987792968679,0.04606728209434152,0.15224990844726705,-0.22778481796036232,0.5322846348548964,-0.037767454756547636,0.34226727165108173,-0.6441799053513364,63.69044645573817,-3.1893234342421124,0.190017363203815,4,-0.10000038146972656,-0.27499961853027344,-2.479999542236328,-2.872499465942383,-0.06999969482421875,1,0.03649012755485326,-3.454501317797198,35.3650016784668,3.0000000000001186,35.279998779296875,1.666661197568439,35.279998779296875,0.03649012755485326 4835,2017-04-12,35.115001678466804,35.43000030517578,35.084999084472656,35.154998779296875,239314.0,-0.002839655649234385,-5.8998664886515355,0.29627850462002703,53.233847841476425,53.38636468730588,0.020231836723702656,-0.06974782205251273,-1.1604428804516758,-3.4189597918622887,5.568298774121147,0.345001220703125,0.07705459090563949,0.0490013122558679,-0.33168552586089106,0.42968815037262686,-0.14134210680251158,0.23934473131424738,-0.5050142716372932,51.78586836572126,-14.755104794765927,0.19034341905837804,4,-1.9073486399179274e-06,-0.1750011444091868,-2.260002136230476,-2.6525020599365305,0.36499786376952414,2,0.02520285573774861,-1.4179373014337233,35.21500015258789,-3.454501317797198,35.3650016784668,3.0000000000001186,35.279998779296875,0.02520285573774861 4836,2017-04-13,35.075000762939446,35.154998779296875,34.59999847412109,35.110000610351555,249190.0,-0.0011391403564102731,7.880275887324767,0.8750596089653438,51.00001907341339,53.47211441445991,0.051544070377680384,-0.03259964013604133,-1.0663332152715697,-3.3118713337357306,6.299749810876729,0.5550003051757884,0.07380816115704647,0.009750366210930395,-0.3707964687816059,0.39029720120346667,-0.1805230512853342,0.20002378370719498,0.47499847412110086,51.6305722448197,-13.940728819926008,0.1902734174962678,4,-1.9073486257070726e-06,-0.13500022888182883,-2.220001220703118,-2.6125011444091726,0.5649986267089915,3,0.018959398462223165,-5.8998664886515355,35.115001678466804,-1.4179373014337233,35.21500015258789,-3.454501317797198,35.3650016784668,0.018959398462223165 4837,2017-04-18,34.865001678466804,35.30500030517578,34.825000762939446,35.09999847412109,350365.0,-0.005987144117029608,-2.047629427792823,6.7142234332421005,52.17398091291022,53.83712254624235,0.26862902875512873,0.15627088205938122,-0.8064514014695447,-3.036921476075996,6.942157372909397,0.47999954223633523,0.07885027097939457,-0.18174877166747194,-0.5635216301135841,0.20002408677864025,-0.37263520089052804,0.009137657555584155,0.665997543334953,28.804634017905485,-37.42494454855837,0.19088642922305565,4,0.20999717712401633,0.07499885559081321,-1.9500007629394602,-2.342500686645515,0.7349967956542898,1,0.0032983753974848984,7.880275887324767,35.075000762939446,-5.8998664886515355,35.115001678466804,-1.4179373014337233,35.21500015258789,0.0032983753974848984 4838,2017-04-19,35.30500030517578,35.35499954223633,34.77000045776367,34.77000045776367,691540.0,0.012620066127251306,-1.1869130890500332,-2.2766261383375563,57.11010980357837,54.27637159312961,-0.1266884664767005,-0.2890990372992448,-1.1833336205504565,-3.4083521628889386,7.476987577455016,0.5849990844726562,0.08084244622856573,0.25224990844726847,-0.14223166501650297,0.6467314819110399,0.0550091217153863,0.44949069517915063,0.20737890167236372,76.63046858479201,12.62092422793367,0.19724078673188497,4,-0.24500083923339844,-0.36499977111816406,-2.302499771118164,-2.6949996948242188,0.4350013732910156,2,-0.02152675625721656,-2.047629427792823,34.865001678466804,7.880275887324767,35.075000762939446,-5.8998664886515355,35.115001678466804,-0.02152675625721656 4839,2017-04-20,35.084999084472656,35.095001220703125,34.775001525878906,35.044998168945305,296449.0,-0.0062314465033689315,9.665734265734265,0.07476808773094513,51.26576981145438,54.60785222358089,0.08325543157126702,-0.054153707826387176,-0.9172677374758678,-3.1173324470574357,7.98002194211916,0.529998779296875,0.09250424749593122,0.020998764038083095,-0.3630327349733733,0.4050302630495395,-0.1710169854676451,0.2130145135438113,0.40913250772094756,58.43367956613695,-3.47772359966212,0.19201574950572747,4,-0.024999618530273438,-0.14499855041503906,-1.6199989318847656,-2.4749984741210938,0.7800025939941406,3,-0.004275266213360829,-1.1869130890500332,35.30500030517578,-2.047629427792823,34.865001678466804,7.880275887324767,35.075000762939446,-0.004275266213360829 4840,2017-04-21,35.34000015258789,35.34000015258789,34.94499969482422,35.189998626708984,430980.0,0.007268093908205042,4.2666191953613755,3.7499523173748823,53.52110513962383,54.908345879560194,-0.13236420028063378,-0.2619403225032073,-1.1210017086206463,-3.3030231418662908,7.4020299796403775,0.3950004577636719,0.12109679772073179,0.23749980926513814,-0.08792304669280782,0.5629226652230841,0.07478838128616871,0.40021123724410756,0.136248777244262,98.0133286849671,39.02910952426657,0.1627114279789723,4,-0.2800006866455078,-0.39999961853027344,-1.6212491989135742,-2.729999542236328,0.595001220703125,4,-0.005517818165881927,9.665734265734265,35.084999084472656,-1.1869130890500332,35.30500030517578,-2.047629427792823,34.865001678466804,-0.005517818165881927 4841,2017-04-24,35.83000183105469,36.09500122070313,35.79999923706055,35.95000076293945,342012.0,0.013865355867320739,-2.2777247970840215,-0.7999847413661564,64.76868858823889,56.35420508040569,-0.5991503842448012,-0.7224301336039076,-1.5534689604610463,-3.7184849152649946,7.362856836428359,0.7550010681152415,0.13104741737895154,0.6852514266967802,0.23038856908649308,1.1401142843070673,0.4578199978916402,0.9126828555019202,-1.2300033569336009,80.0000575803025,21.613857707974233,0.2274314288051419,4,-0.4825019836425781,-0.6175003051757741,-1.9762516021728516,-3.220001220703125,0.1699981689453125,0,-0.009768413924975183,4.2666191953613755,35.34000015258789,9.665734265734265,35.084999084472656,-1.1869130890500332,35.30500030517578,-0.009768413924975183 4842,2017-04-25,35.91999816894531,36.03499984741211,35.875,35.900001525878906,232858.0,0.002511759232248334,-3.571444141689373,-0.16664017547763613,67.37205975949276,57.1462787164356,-0.658012739630891,-0.7828629021147435,-1.579024357857449,-3.7315435843969453,7.522335938227831,0.20499801635742188,0.1771389288571683,0.7309978485107393,0.1629765643189529,1.2990191327025258,0.4469872064148461,1.0150084906066326,-1.2900996398925884,86.79223011392216,24.832777157491748,0.2840106420958933,4,-0.5724983215332031,-0.7074966430663991,-2.0437488555908203,-3.2874984741210938,0.3650016784667969,1,-0.007795066636137715,-2.2777247970840215,35.83000183105469,4.2666191953613755,35.34000015258789,9.665734265734265,35.084999084472656,-0.007795066636137715 4843,2017-04-26,36.099998474121094,36.13999938964844,35.91999816894531,35.939998626708984,298281.0,0.005011144608893625,-1.2000038146827137,8.001335368180085,66.30229048369488,57.416430157098134,-0.8077310433650027,-0.9053178019087085,-1.7001901722025963,-3.829106004514699,7.328584802111273,0.220001220703125,0.2022699251526987,0.8449981689453097,0.178808016337328,1.5111883215532913,0.5119030926413188,1.1780932452493005,-1.4407978912353627,97.06952541179233,33.10771753306291,0.33309507630399005,4,-0.7299995422363281,-0.8649978637695312,-2.149998664855957,-3.467498779296875,0.25,2,-0.01385041609789639,-3.571444141689373,35.91999816894531,-2.2777247970840215,35.83000183105469,4.2666191953613755,35.34000015258789,-0.01385041609789639 4844,2017-04-27,36.22000122070313,36.2599983215332,35.959999084472656,36.0,340953.0,0.003324175946103347,1.0000254317031612,1.3750089407052872,72.93232220093408,59.6051495303712,-0.8606934821450309,-0.9790366218490476,-1.7595568200453684,-3.8720818313973098,7.462283817555085,0.2999992370605469,0.23047413901721825,0.9037508010864315,0.12283517254499543,1.6846664296278675,0.5132929868157134,1.2942086153571495,-1.5015686855468928,96.9583921977036,27.769549652120048,0.39045781427071746,4,-0.7900028228759837,-0.9250011444091868,-2.2150001525878977,-3.5650005340576243,-0.15500259399415484,3,-0.013252333684681705,-1.2000038146827137,36.099998474121094,-3.571444141689373,35.91999816894531,-2.2777247970840215,35.83000183105469,-0.013252333684681705 4845,2017-04-28,36.41999816894531,36.474998474121094,36.09000015258789,36.15499877929688,286752.0,0.005521726711810837,1.0533243815104167,1.204535996670757,72.09299574765068,61.948813605286446,-0.9567186914658592,-1.1269444106316797,-1.8913137623969405,-3.993346392425863,8.0849421788234,0.3849983215332031,0.23491730648805742,1.0339979171752915,0.12407354968642892,1.9439222846641542,0.5790357334308638,1.4889601009197193,-1.6090716866064554,91.85179743086913,21.699678389258324,0.45496218374443126,4,-0.7974987030029297,-1.0174980163574219,-2.414997100830078,-3.7649974822998047,-0.5999984741210938,4,-0.015238784140075845,1.0000254317031612,36.22000122070313,-1.2000038146827137,36.099998474121094,-3.571444141689373,35.91999816894531,-0.015238784140075845 4846,2017-05-02,37.02000045776367,37.084999084472656,36.38999938964844,36.4900016784668,360428.0,0.01647452825327078,1.1060723409666269,2.0000000000000537,77.35848151253762,64.74709144968949,-1.3989197578388541,-1.666280321381187,-2.4132463577917065,-4.5196688010857216,9.080940056573766,0.6949996948242188,0.2609588512401473,1.541250228881836,0.38213205357102,2.700368404192652,0.9616911412264244,2.1208093165372475,-2.0759482160822387,94.62820860419806,23.321099760122365,0.5795590876554086,5,-1.0925006866455078,-1.2350006103515625,-3.0774993896484375,-4.364999771118164,-1.220001220703125,1,-0.02930845680865235,1.0533243815104167,36.41999816894531,1.0000254317031612,36.22000122070313,-1.2000038146827137,36.099998474121094,-0.02930845680865235 4847,2017-05-03,36.86000061035156,36.97000122070313,36.74499893188477,36.95000076293945,294765.0,-0.004321983939320928,2.4615452331343968,-0.16981199976967812,72.96464579580663,66.50870655993707,-1.0350116069254156,-1.4332738553785447,-2.1607580880741466,-4.287768142635031,9.77217383404404,0.27500152587889914,0.3301837081041512,1.288250350952147,-0.0003683878715534661,2.5768690897758475,0.6439409815402968,1.9325597203639973,-1.7018536843910042,80.68684143314626,9.893138305704653,0.6443093694118508,5,-0.9300003051757812,-1.032501220703125,-2.917499542236328,-4.204999923706055,-1.3800010681152344,2,-0.023331540860312527,1.1060723409666269,37.02000045776367,1.0533243815104167,36.41999816894531,1.0000254317031612,36.22000122070313,-0.023331540860312527 4848,2017-05-04,36.99499893188477,36.99499893188477,36.849998474121094,36.900001525878906,267621.0,0.003662461185507837,2.0527245713364795,-1.0555249438393532,77.4691350756937,69.420191589297,-1.0114365680531279,-1.4820129271559708,-2.2189739865048423,-4.351825612256931,10.885381121934156,0.14500045776367898,0.4212413534566579,1.320248794555674,-0.07866543474214893,2.719163023853497,0.6207916799067661,2.019705909204582,-1.6441667900730081,91.99998643663257,19.46887611832608,0.6994571146489114,5,-0.9799995422363352,-1.1674995422363352,-3.0524978637695384,-4.339998245239265,-1.1949996948242259,3,-0.01919175848011012,2.4615452331343968,36.86000061035156,1.1060723409666269,37.02000045776367,1.0533243815104167,36.41999816894531,-0.01919175848011012 4849,2017-05-05,36.79499816894531,36.98500061035156,36.665000915527344,36.85499954223633,399121.0,-0.005406156743177681,-1.0000238421648686,-0.6316106493193119,75.14964691209391,71.82336289734923,-0.6072192558854894,-1.2193002029428754,-1.9516359930233023,-4.079171217813787,12.119058759242213,0.329998016357429,0.5327765420087189,1.040748214721681,-0.4248899694506463,2.5063863988940085,0.30792912263552097,1.7735673068078412,-1.2707493328674602,70.85414805641925,-4.123422015995388,0.7328190920861634,5,-0.35249900817871094,-0.9524993896484375,-2.852497100830078,-4.139997482299805,-1.625000000000007,4,-0.012094026823455395,2.0527245713364795,36.99499893188477,2.4615452331343968,36.86000061035156,1.1060723409666269,37.02000045776367,-0.012094026823455395 4850,2017-05-08,36.59000015258789,36.81999969482422,36.40499877929688,36.79499816894531,515386.0,-0.005571355525448518,2.2548955076517463,3.416555407209613,71.61199111027926,72.58372984424261,-0.2305016815016927,-0.9371225287894589,-1.6817451405812847,-3.8041295981326613,13.17673378439027,0.41500091552733664,0.6038800489901632,0.7562501907348604,-0.7096163924920944,2.2221167739618153,0.023316899121383017,1.4891834823483379,-0.9096762916705572,28.77710082880509,-47.12321849920579,0.7329332916134773,5,-0.1100006103515625,-0.7475013732910156,-2.6474990844726562,-3.934999465942383,-1.0499992370605469,0,-0.014348224205781634,-1.0000238421648686,36.79499816894531,2.0527245713364795,36.99499893188477,2.4615452331343968,36.86000061035156,-0.014348224205781634 4851,2017-05-09,36.52999877929688,36.849998474121094,36.52999877929688,36.625,566087.0,-0.001639829818004701,-5.736749116608632,0.4634250730381685,74.81367105821195,73.4105755441003,-0.06790447511763631,-0.8207531653687425,-1.5505685911041809,-3.6773948669784815,13.956178969210132,0.31999969482421164,0.716521186256962,0.6337488174438519,-0.8392810020107504,2.1067786368984542,-0.10276609228345279,1.3702637271711566,-0.7092073960240199,21.186435198655158,-58.16490806924854,0.7365149097273014,5,-0.02750015258789773,-0.6875000000000071,-2.5874977111816477,-3.8749980926513743,-0.9799995422363352,1,-0.01943605552144312,2.2548955076517463,36.59000015258789,-1.0000238421648686,36.79499816894531,2.0527245713364795,36.99499893188477,-0.01943605552144312 4852,2017-05-10,36.52000045776367,36.6150016784668,36.34000015258789,36.459999084472656,700812.0,-0.0002737016662283098,1.1999786380212705,-0.6315852875040626,70.76923879489433,73.90690313423357,0.040403517442797465,-0.7516303460776754,-1.4651423789883182,-3.603636451658275,14.637511966993372,0.27500152587890625,0.8147585354783047,0.5617504119873047,-0.9064421026932266,2.029942926667836,-0.17234584535295738,1.2958466693275668,-0.5727883043708317,27.481013837767023,-50.057574570483524,0.734096257340264,5,0.002498626708984375,-0.6775016784667969,-2.5774993896484375,-3.7849998474121094,-1.1599998474121094,2,-0.019715257712984546,-5.736749116608632,36.52999877929688,2.2548955076517463,36.59000015258789,-1.0000238421648686,36.79499816894531,-0.019715257712984546 4853,2017-05-11,36.51499938964844,36.625,36.38999938964844,36.59500122070313,292640.0,-0.0001369405271781643,2.35716621253406,-1.3333333333334518,76.38377838149788,74.29039826540732,0.12344474077112721,-0.691511031210851,-1.3882132118496457,-3.533857893030934,15.777826721386484,0.2350006103515625,0.8440442908907713,0.4992494583129883,-0.9611722872313493,1.9596712038573258,-0.2309614144591805,1.229460331085157,-0.45400854314761574,27.13164540491948,-50.641497656032016,0.7302108727721682,5,0.07250022888183594,-0.6725006103515625,-2.589998245239258,-3.6949987411499023,-0.3400001525878906,3,-0.028344512247356568,1.1999786380212705,36.52000045776367,-5.736749116608632,36.52999877929688,2.2548955076517463,36.59000015258789,-0.028344512247356568 4854,2017-05-12,36.5,36.525001525878906,36.3849983215332,36.41999816894531,241721.0,-0.00041077337804062974,1.1538145539906104,-0.9999999999999112,73.48180294828518,74.44471017658893,0.20376710391291653,-0.6063969528872022,-1.274509151604768,-3.4562250162128123,16.675431787248947,0.14000320434570312,0.8618551419949938,0.4200000762939453,-1.0047205534602526,1.8447207060481432,-0.2923602385831501,1.1323603911710407,-0.3366083297019955,31.372622351207617,-42.02927688167525,0.7123603148770978,5,0.21249961853027344,-0.657501220703125,-2.5724992752075195,-3.677499771118164,0.2999992370605469,4,-0.019178103094231624,2.35716621253406,36.51499938964844,1.1999786380212705,36.52000045776367,-5.736749116608632,36.52999877929688,-0.019178103094231624 4855,2017-05-15,36.0,36.54999923706055,35.849998474121094,36.49499893188477,476488.0,-0.013698630136986356,1.3140538597829718,-6.187345031470621,53.42738834300338,71.78569982441844,0.7128934362554205,-0.0386786710153757,-0.7201991746806939,-2.896741335171299,17.218398548851834,0.7000007629394531,0.8631519310675486,-0.12424983978271342,-1.4758729902399352,1.2273733106745084,-0.8000614150113208,0.5515617354458939,1.0849990844726562,15.000152587890625,-55.1890854790216,0.6758115752286107,5,0.4224987030029297,-0.157501220703125,-1.916250228881836,-2.882500648498535,0.3849983215332031,0,-0.023055606418185937,1.1538145539906104,36.5,2.35716621253406,36.51499938964844,1.1999786380212705,36.52000045776367,-0.023055606418185937 4856,2017-05-16,35.7400016784668,36.04999923706055,35.529998779296875,35.935001373291016,674253.0,-0.007222175598144531,1.4470873350686653,0.3939396274689565,46.603836869008965,68.85672105477427,0.862981364117779,0.2884850677153068,-0.43438863486365875,-2.5808018837768003,17.063955630733986,0.5200004577636719,0.8297855561487992,-0.4174982070922866,-1.6908953322642617,0.8558989180796885,-1.0541967696782777,0.21920035549370454,1.3202973937988247,19.178325576210252,-46.89029320784687,0.6366985625859884,5,0.5224971771240234,0.10249710083007812,-1.1725025177001953,-2.5900020599365234,0.7899971008300852,1,-0.0055959919850802065,1.3140538597829718,36.0,1.1538145539906104,36.5,2.35716621253406,36.51499938964844,-0.0055959919850802065 4857,2017-05-17,34.97999954223633,35.720001220703125,34.919998168945305,35.564998626708984,797679.0,-0.02126474819637092,-1.2695063091141012,3.0,32.662552776875685,63.87821191046116,1.4843565345888905,1.1146952990189334,0.3489294560877454,-1.768151219863185,17.635243820921513,0.8200035095214915,0.76516532922642,-1.1832502365112276,-2.43289105649761,0.06639058347515459,-1.8080706465044187,-0.5584298265180365,2.019087518310542,3.5191383491891366,-56.20620896921961,0.6248204099931896,5,0.9724998474121094,0.8624992370605469,-0.15874958038330078,-1.8299999237060547,1.7150001525878906,2,0.016295017217938357,1.4470873350686653,35.7400016784668,1.3140538597829718,36.0,1.1538145539906104,36.5,0.016295017217938357 4858,2017-05-18,34.544998168945305,34.89500045776367,34.325000762939446,34.84999847412109,516577.0,-0.01243571695207668,1.8860431877003223,0.5213688589798766,26.37512105886141,58.45882014899088,1.7157020100296236,1.5703526547588211,0.799449011695323,-1.2853704240448849,18.413922886010475,0.6549987792968821,0.5979342661493803,-1.580251502990727,-2.977306774588783,-0.18319623139267094,-2.2787791387897585,-0.8817238671916954,2.329343558105471,9.88753064618441,-43.26389218277665,0.6985276357990289,5,1.042501449584968,1.1600017547607493,0.4387512207031321,-1.394998550415032,1.615001678466804,3,0.023592487613414148,-1.2695063091141012,34.97999954223633,1.4470873350686653,35.7400016784668,1.3140538597829718,36.0,0.023592487613414148 4859,2017-05-19,34.935001373291016,34.935001373291016,34.5,34.5,423264.0,0.011289715588878257,1.0,-1.426232583735648,30.120548376125782,53.84865984519606,1.1556397795276823,1.2316849465389978,0.42030556160496246,-1.6258791633161067,19.20074430665884,0.4350013732910156,0.45341893858334004,-1.182748413085939,-2.604705630857211,0.23920880468533312,-1.8937270219715714,-0.47176980420030645,1.7353930766308565,27.415776570027834,-19.979417473643036,0.7109786088856347,5,0.6524982452392578,0.7699985504150391,0.048748016357421875,-1.7850017547607422,1.1749992370605469,4,0.035494427222709346,1.8860431877003223,34.544998168945305,-1.2695063091141012,34.97999954223633,1.4470873350686653,35.7400016784668,0.035494427222709346 4860,2017-05-22,35.14500045776367,35.19499969482422,34.709999084472656,34.94499969482422,477192.0,0.006011137146632706,2.2333456251668933,0.45977041733533275,21.973104398361684,47.97748577187936,0.8036211759725873,1.0607111425899234,0.22689298556159088,-1.7845803178994117,20.44103204876086,0.4850006103515625,0.2722145946024028,-0.9629993438720703,-2.4098664918107886,0.483867804066648,-1.6864329178414295,-0.23956576990271117,1.3377624971996056,47.53625624173503,5.863086758036658,0.7234335739693608,5,0.3299999237060547,0.5599994659423828,-0.11750030517578125,-1.9950008392333984,0.2999992370605469,0,0.047090589208721445,1.0,34.935001373291016,1.8860431877003223,34.544998168945305,-1.2695063091141012,34.97999954223633,0.047090589208721445 4861,2017-05-23,35.47999954223633,35.599998474121094,35.064998626708984,35.064998626708984,465952.0,0.009531912935248021,-1.5783068296718448,2.0749966621526252,30.397714649844588,43.49176086687383,0.3397441491845825,0.7358750114582122,-0.09615037147207772,-2.0666110581423,20.854297532079972,0.5349998474121094,0.10601043087620354,-0.6105001449584933,-2.079817419787375,0.8588171298703884,-1.345158782372934,0.12415849245594757,0.8301424373650406,82.79558425009101,44.15479894893541,0.7346586374144396,5,-0.0049991607666015625,0.22500038146972656,-0.4524993896484375,-2.3299999237060547,-0.024997711181640625,1,0.025507293995862046,2.2333456251668933,35.14500045776367,1.0,34.935001373291016,1.8860431877003223,34.544998168945305,0.025507293995862046 4862,2017-05-24,35.63999938964844,35.724998474121094,35.334999084472656,35.47999954223633,291391.0,0.004509578621094468,1.363646872507427,0.3855409504550051,30.88859260885333,38.43674022546888,0.04669978824386334,0.583752084395627,-0.2448289718174692,-2.172254247268633,21.201193622139964,0.3899993896484375,-0.04298253327837642,-0.4365003585815401,-1.9179436620470796,1.0449429448839993,-1.1772220103143098,0.3042212931512296,0.5113312926199782,93.92862689747442,59.47471978139548,0.7407216517327708,5,-0.2024993896484375,0.06500053405761719,-0.6324996948242188,-2.489999771118164,-0.8649978637695312,2,0.024971924940799584,-1.5783068296718448,35.47999954223633,2.2333456251668933,35.14500045776367,1.0,34.935001373291016,0.024971924940799584 4863,2017-05-25,35.599998474121094,35.79499816894531,35.470001220703125,35.79499816894531,202342.0,-0.001122360163085756,2.333307249892406,-1.2187492549412298,32.34861239770201,33.86638571984854,-0.06340985027360091,0.6159539041986122,-0.1893861385289597,-2.082527244873745,21.324010284014115,0.3249969482421875,-0.20938703796002756,-0.4515012741088853,-1.9480730769954988,1.0450705287777282,-1.1997871755521885,0.2967846273344179,0.40522581460100326,84.94208721676937,52.81674871052189,0.7482859014433061,5,-0.16249847412109375,0.10500144958496094,-0.592498779296875,-2.4499988555908203,-0.7399978637695384,3,0.03075846257406778,1.363646872507427,35.63999938964844,-1.5783068296718448,35.47999954223633,2.2333456251668933,35.14500045776367,0.03075846257406778 4864,2017-05-26,35.7400016784668,35.75,35.439998626708984,35.5099983215332,242619.0,0.003932674447935103,1.480010986328125,-1.179506240463242,37.198846401323706,32.06321439299524,-0.3604625132190691,0.4618245214924954,-0.31184097271486166,-2.16948952790316,21.253426486269138,0.3100013732910156,-0.35557574147458126,-0.2874980926513686,-1.7880820027828292,1.213085817480092,-1.0377900477171025,0.46279386241436526,0.13080472819268607,94.93119475716003,59.80537713556107,0.7502919550657309,5,-0.5525016784667969,-0.03500175476074219,-0.7400016784667969,-2.5900020599365234,-0.7250022888183523,4,0.011751487107465985,2.333307249892406,35.599998474121094,1.363646872507427,35.63999938964844,-1.5783068296718448,35.47999954223633,0.011751487107465985 4865,2017-05-29,35.8650016784668,35.94499969482422,35.6150016784668,35.6150016784668,170420.0,0.0034974816488413385,-1.639984130859375,1.0869406574451852,40.17731267728164,31.34915614946998,-0.5661640497706699,0.3089539224814217,-0.41957370285512496,-2.239544585663424,20.656562898904486,0.3299980163574219,-0.5235965112855538,-0.13474826812743856,-1.6252636803246006,1.3557671440697234,-0.880005974226016,0.6105094379711389,-1.5400009155273509,90.90932735698154,51.788749909793424,0.7452577060985794,5,-0.7300014495849609,-0.1600017547607422,-0.8650016784667969,-2.7150020599365234,-0.9600028991699219,0,0.006831142351008568,1.480010986328125,35.7400016784668,2.333307249892406,35.599998474121094,1.363646872507427,35.63999938964844,0.006831142351008568 4866,2017-05-30,35.935001373291016,35.935001373291016,35.67499923706055,35.7599983215332,378644.0,0.001951754957431051,1.9714011683669022,0.70001220703125,41.50946530127744,32.33214642995907,-0.6767630060212042,0.16179644912892854,-0.4724262579096532,-2.2547521770695482,19.1137166856722,0.26000213623046875,-0.6845430704830093,-0.010498619079591265,-1.4215222895159059,1.4005250513567233,-0.716010454297745,0.6950132161385625,-1.5776006317138709,98.36093253620832,55.381690901751945,0.7055118352181559,5,-0.8000011444091797,-0.23000144958496094,-0.9350013732910156,-2.785001754760742,-0.7350006103515625,1,-0.013635777368607438,-1.639984130859375,35.8650016784668,1.480010986328125,35.7400016784668,2.333307249892406,35.599998474121094,-0.013635777368607438 4867,2017-05-31,36.0,36.13999938964844,35.77000045776367,35.94499969482422,365973.0,0.0018087831981354885,1.208954883964563,0.31428197750457754,42.65337129523215,34.14084090066692,-0.6502382984456929,0.03063597574922028,-0.5238434315677196,-2.2593940189684076,17.403251003513336,0.3699989318847656,-0.7542003818644076,0.0975000381469755,-1.2470304697043204,1.4420305459982714,-0.574765215778676,0.769765292072627,-1.6108472793579125,80.00010899123166,33.569767723121686,0.6722652539256496,5,-0.6800003051757812,-0.2950000762939453,-0.7199993133544922,-2.5774993896484375,-0.9000015258789134,2,-0.015138838026258705,1.9714011683669022,35.935001373291016,-1.639984130859375,35.8650016784668,1.480010986328125,35.7400016784668,-0.015138838026258705 4868,2017-06-01,36.28499984741211,36.3650016784668,35.959999084472656,36.0,298431.0,0.007916662428114174,-1.2191820908625357,5.181786655569427,47.15231988843922,36.03325995759064,-0.7403145606140242,-0.3270505610885408,-0.7900582112015897,-2.48184688970435,15.72346967485988,0.4050025939941406,-0.7793481167954326,0.41799983978271626,-0.8397691197570509,1.6757687993224835,-0.21088463998716378,1.0468843195525963,-1.8258132600097667,91.35118193365336,41.23918810009512,0.6288844797698825,6,-0.7474994659423828,-0.5799999237060547,-1.0049991607666016,-2.862499237060547,-1.1850013732910227,3,-0.04161494633824281,1.208954883964563,36.0,1.9714011683669022,35.935001373291016,-1.639984130859375,35.8650016784668,-0.04161494633824281 4869,2017-06-02,36.349998474121094,36.5099983215332,36.27000045776367,36.3650016784668,325264.0,0.00179133600612702,-1.7428446866485015,-0.052642850450402214,55.239491892064734,39.72952523466876,-0.6520586820209431,-0.4501776475194532,-0.8246518240542855,-2.47913412431069,14.57891211156473,0.23999786376953125,-0.6840257297080541,0.5052484512329087,-0.6979598724908556,1.708456774956673,-0.09635571062896986,1.1068526130947873,-1.7764629812548804,82.12285502391121,26.430583897141375,0.6016041618618804,6,-0.5625,-0.6449985504150391,-1.0474987030029297,-2.904998779296875,-0.979999542236321,4,-0.04099031434156242,-1.2191820908625357,36.28499984741211,1.208954883964563,36.0,1.9714011683669022,35.935001373291016,-0.04099031434156242 4870,2017-06-05,36.06499862670898,36.34000015258789,36.005001068115234,36.185001373291016,197526.0,-0.007840436296442155,-1.7916838859395365,7.998474446987506,54.82907009962395,42.44412028464424,-0.24902023529546824,-0.21768719740058629,-0.502582773759336,-2.1285104211168644,13.860266555160267,0.3449974060058594,-0.51667215217158,0.2464986801147404,-0.9102621463112186,1.4032595065406994,-0.33188173309824265,0.8248790933277235,-1.3365461075494025,46.70656494129386,-13.042487909077053,0.5783804132129812,6,-0.14249992370604758,-0.3599987030029226,-0.7024993896484304,-2.5599994659423757,-0.8699989318847585,0,-0.02911407949653777,-1.7428446866485015,36.349998474121094,-1.2191820908625357,36.28499984741211,1.208954883964563,36.0,-0.02911407949653777 4871,2017-06-06,35.81999969482422,36.06499862670898,35.81999969482422,36.0099983215332,375542.0,-0.006793260535529755,-1.5789547653943476,1.583285650708788,64.73683294717912,46.20503587779155,0.055070940287812675,-0.030152855177490778,-0.23597602809485352,-1.8156123276124987,13.019318579878933,0.24499893188475852,-0.3833204949003459,0.03699970245361328,-1.0703461875668552,1.1443455924740817,-0.516673242556621,0.5906726474638475,-0.9490235114747563,6.756673161980761,-57.622206613367034,0.5536729450102357,6,0.154998779296875,-0.11499977111816406,-0.30749988555908203,-2.207500457763672,-0.125,1,-0.025544414386456715,-1.7916838859395365,36.06499862670898,-1.7428446866485015,36.349998474121094,-1.2191820908625357,36.28499984741211,-0.025544414386456715 4872,2017-06-07,35.79999923706055,35.98500061035156,35.74499893188477,35.849998474121094,256549.0,-0.000558360076328035,-2.000023841880825,0.2631557813158793,75.77002793265464,51.0296376038974,0.11192418471873822,-0.07047192231317467,-0.195766528765688,-1.7297742479187619,12.685640652480911,0.24000167846678977,-0.23134744303780508,0.052999305725094814,-0.9988882278999043,1.104886839350094,-0.4729444610874083,0.5789430725375979,-0.7979012826563832,7.189588112096475,-61.43491619401358,0.5259437668125009,6,0.17499923706054688,-0.1399993896484375,0.056250572204589844,-1.8824996948242188,-0.3250007629394531,2,-0.016759734271166393,-1.5789547653943476,35.81999969482422,-1.7916838859395365,36.06499862670898,-1.7428446866485015,36.349998474121094,-0.016759734271166393 4873,2017-06-08,35.47999954223633,35.83000183105469,35.47999954223633,35.80500030517578,337492.0,-0.008938539152060998,-1.1538551826942263,6.500114442664225,61.52217042760134,53.73222916237269,0.4616604892996463,0.177092086440922,0.1493611541849802,-1.342494753535135,12.499265830527955,0.3500022888183594,-0.13475243726939112,-0.2152503967285142,-1.2082389615359759,0.7777381680789475,-0.711744679132245,0.28124388567521663,-0.3572695584618444,0.0,-70.78699549344867,0.4964942824037319,6,0.5149993896484375,0.18000030517578125,0.39875030517578125,-1.5625,0.18000030517578125,3,-0.010710289543912732,-2.000023841880825,35.79999923706055,-1.5789547653943476,35.81999969482422,-1.7916838859395365,36.06499862670898,-0.010710289543912732 4874,2017-06-09,35.79999923706055,35.84000015258789,35.33000183105469,35.459999084472656,338298.0,0.009019157242188935,1.4285519659221988,-1.04615185980727,63.23230672959252,56.293895168185,0.16881964613719447,-0.20874105252632802,-0.14820520137508453,-1.5913934576925328,12.415673770136987,0.5099983215332031,-0.03855683201817328,0.13974933624267294,-0.7804879990529514,1.0599866715382973,-0.32036933140513923,0.5998680038904851,-0.566287786265363,46.534473967480594,-26.07024478011118,0.46011866764781234,6,0.12000083923339844,-0.14499855041503906,0.12125015258789062,-1.8824996948242188,0.0149993896484375,4,-0.019553094353555567,-1.1538551826942263,35.47999954223633,-2.000023841880825,35.79999923706055,-1.5789547653943476,35.81999969482422,-0.019553094353555567 4875,2017-06-12,35.169998168945305,35.709999084472656,34.85499954223633,35.65999984741211,423397.0,-0.017597795573779162,1.8983027834351662,-1.4411807604707991,44.404308266048126,56.61554438649286,0.7709393135686895,0.3751228566491065,0.49640384415116756,-0.8944305109685686,13.579563148178625,0.9449996948242188,0.039964754156287086,-0.44875164031983417,-1.3792801892496698,0.48177690861000144,-0.9140159147847555,0.01651263414508719,1.3400001525878977,26.032964053544084,-43.41209799669986,0.46526427446491864,6,0.5125007629394602,0.41750144958496804,0.9725008010864329,-1.2524986267089773,0.5350036621093821,0,0.005686686760082438,1.4285519659221988,35.79999923706055,-1.1538551826942263,35.47999954223633,-2.000023841880825,35.79999923706055,0.005686686760082438 4876,2017-06-13,35.540000915527344,35.630001068115234,35.080001831054695,35.220001220703125,268295.0,0.010520408468737141,1.199996948242159,-0.6530583646682298,48.322175143051,57.245411480694955,0.37885390013403963,-0.01120624932231351,0.14109643479422118,-1.1955182188562503,14.144987462477122,0.5499992370605398,0.09861980002890647,-0.06874885559081889,-0.9980887927159969,0.8605910815343591,-0.5334188241534079,0.39592111297177013,0.9368974304199185,60.61953325703946,-5.491883146342026,0.464669968562588,6,0.14249801635742188,0.04749870300292969,0.6212482452392578,-1.6225013732910156,0.37999725341796875,1,-0.009707406072474112,1.8983027834351662,35.169998168945305,1.4285519659221988,35.79999923706055,-1.1538551826942263,35.47999954223633,-0.009707406072474112 4877,2017-06-14,35.54999923706055,35.959999084472656,35.5099983215332,35.54499816894531,233971.0,0.0002813258659437601,-10.999898275774376,0.01562835276446606,49.15255552322762,57.467659884560334,0.3333672485698429,0.024968012970703057,0.15153190437142428,-1.141831403630043,13.408560743479933,0.4500007629394531,0.13851502899294132,-0.08725051879882528,-0.9691533904436795,0.794652352846029,-0.5282019546212524,0.35370091702360185,0.894461132812495,62.895926039721196,-0.7991045897238607,0.4409514358224256,6,0.13249969482421875,-0.07499885559082031,0.6224994659423828,-1.6324996948242188,0.18500137329101562,2,0.004078775270760282,1.199996948242159,35.540000915527344,1.8983027834351662,35.169998168945305,1.4285519659221988,35.79999923706055,0.004078775270760282 4878,2017-06-15,35.36000061035156,35.564998626708984,35.080001831054695,35.54999923706055,306792.0,-0.005344546576274256,3.409113766017518,-37.991609458428684,43.666640811463466,56.18178754227131,0.4228201938049736,0.2942411038212356,0.3622732426554336,-0.8969088534652556,12.071423006352447,0.48499679565428977,0.16383743107996906,-0.3179992675781236,-1.0499709835857516,0.4139724484295044,-0.6839851255819411,0.047986590425693976,1.0526705429687482,45.70147306063127,-13.46231611741591,0.36598585800381456,6,0.23749923706054688,0.11499977111816406,0.8224983215332031,-1.4425010681152344,-0.01000213623046875,3,0.0032522019735448104,-10.999898275774376,35.54999923706055,1.199996948242159,35.540000915527344,1.8983027834351662,35.169998168945305,0.0032522019735448104 4879,2017-06-16,36.17499923706055,36.17499923706055,35.52000045776367,35.52000045776367,510076.0,0.023048603298677417,1.0,-3.447386913486056,54.200514829785675,56.11194806784483,-0.4689250947530823,-0.4459615262345409,-0.4307889009061796,-1.6615863960975048,10.305967246427736,0.8149986267089844,0.1998792441300239,0.4349994659423828,-0.23981811828091537,1.109817050165681,0.09759067383073727,0.7724082580540284,0.20651848403808515,100.0,42.99902598139017,0.33740879211164765,6,-0.6599998474121094,-0.7374992370605469,0.039999961853027344,-2.2574996948242188,-1.1450004577636719,4,-0.014236334499237002,3.409113766017518,35.36000061035156,-10.999898275774376,35.54999923706055,1.199996948242159,35.540000915527344,-0.014236334499237002 4880,2017-06-19,36.79999923706055,36.81999969482422,36.19499969482422,36.27999877929688,392335.0,0.01727712545076443,1.232137383260332,0.7938953082048067,60.18844356577998,55.606571469911586,-1.093716970801907,-0.9914479507829483,-1.019528747536242,-2.241221398280466,9.086338839234042,0.6450004577636719,0.21147283096521363,0.9772495269775376,0.21007112820601037,1.744427925749065,0.5936603275917776,1.3608387263632977,-1.9449996948242188,98.85054699318177,45.13644840586065,0.3835891993857619,6,-0.9624996185302734,-1.227499008178711,-0.5225000381469727,-2.8824996948242188,-1.3899993896484375,0,-0.02676632148838709,1.0,36.17499923706055,3.409113766017518,35.36000061035156,-10.999898275774376,35.54999923706055,-0.02676632148838709 4881,2017-06-20,36.3849983215332,37.06999969482422,36.3849983215332,36.900001525878906,399614.0,-0.01127719902530333,-1.660182956186808,-0.9903899057330583,54.189320335959195,53.208715070278764,-0.6594956975854203,-0.5324705065976971,-0.5813689982772559,-1.785682232239509,8.81073229254842,0.6850013732910156,0.17106251993909183,0.5169986724853501,-0.2715199236061636,1.305517268576864,0.12273937443958971,0.9112579705311106,-1.490698776245118,65.57778348598517,14.561259379203676,0.39425929804575793,6,-0.4224987030029297,-0.6874980926513672,-0.2524995803833008,-2.467498779296875,-0.33499908447265625,1,-0.018688924607592527,1.232137383260332,36.79999923706055,1.0,36.17499923706055,3.409113766017518,35.36000061035156,-0.018688924607592527 4882,2017-06-21,36.52999877929688,36.59000015258789,35.92499923706055,36.30500030517578,298319.0,0.003985171484201189,2.8550641309155242,-0.4368875226843588,52.74970865290185,52.23399709531215,-0.7711507519900493,-0.6401990681828451,-0.7010482193382686,-1.8907259045691873,8.49696843346731,0.6650009155273438,0.1546204478218982,0.6174991607666058,-0.21601227915750343,1.451010600690715,0.2007434408045512,1.0342548807286605,-1.5486712280273522,72.86424647188073,25.83651748147011,0.41675571996205524,6,-0.5674991607666087,-0.8324985504150462,-0.47749996185303445,-1.687500000000007,0.47500228881834516,2,-0.016698621153452775,-1.660182956186808,36.3849983215332,1.232137383260332,36.79999923706055,1.0,36.17499923706055,-0.016698621153452775 4883,2017-06-22,36.69499969482422,36.81499862670898,36.31499862670898,36.540000915527344,309672.0,0.004516860690968683,1.5316670851603098,0.6888881353633094,53.78706034674799,51.18452527499609,-0.8333107596879756,-0.7578125024540299,-0.8410288208169732,-2.006501191647871,8.430065591919394,0.5,0.12870405295267062,0.7277500152587919,-0.16133221914471818,1.616832249662302,0.2832088980570404,1.1722911324605434,-1.6301252578125016,75.80643970437312,31.84580647773972,0.44454111720175443,6,-0.7325000762939453,-0.9974994659423828,-0.7975006103515625,-1.3449993133544922,-0.08499908447265625,3,-0.026161577666072633,2.8550641309155242,36.52999877929688,-1.660182956186808,36.3849983215332,1.232137383260332,36.79999923706055,-0.026161577666072633 4884,2017-06-23,36.15999984741211,36.685001373291016,36.005001068115234,36.61000061035156,402411.0,-0.014579638966111474,1.2666590373012392,-2.903253593227013,50.98856622965038,51.916109493174126,-0.27029941757933074,-0.19998759414563239,-0.2818738022946903,-1.427202209371842,8.132353674540568,0.6899986267089844,0.06543817393811935,0.1717502593994169,-0.714568008597908,1.0580685273967418,-0.27140887459924556,0.6149093933980794,-1.0149204000878953,20.52406256767337,-22.135436541315414,0.4431591339986623,6,-0.08499908447265625,-0.375,-0.5137500762939453,-0.5400009155273438,0.7400016784667969,4,-0.022400480550582302,1.5316670851603098,36.69499969482422,2.8550641309155242,36.52999877929688,-1.660182956186808,36.3849983215332,-0.022400480550582302 4885,2017-06-26,36.11000061035156,36.415000915527344,36.02999877929688,36.334999084472656,252681.0,-0.0013827222696773944,-1.0000000000000369,0.49999576145466873,53.14534573895889,52.45201733716389,-0.08151008077565791,-0.13775533631964265,-0.20457861940660393,-1.3347407405954996,8.234004043397547,0.38500213623046164,0.06985041252335122,0.10950107574463175,-0.7764171078704578,0.9954192593597213,-0.33345801606291303,0.5524601675521765,-0.887924353127346,16.157318718662026,-29.76126540067311,0.4429590918075455,6,-0.034999847412109375,-0.220001220703125,-0.46375083923339844,-0.4900016784667969,0.4949989318847656,0,-0.02990866277485149,1.2666590373012392,36.15999984741211,1.5316670851603098,36.69499969482422,2.8550641309155242,36.52999877929688,-0.02990866277485149 4886,2017-06-27,35.44499969482422,36.1150016784668,35.334999084472656,36.0,332229.0,-0.018415976302606607,-1.0129059568226342,2.4666847512800514,46.622269552043576,52.17087445147678,0.635418815427613,0.5150611128689064,0.48184320284053683,-0.632389999578379,8.705002749400645,0.7800025939941406,0.02820334226267107,-0.5309997558593764,-1.450991445055493,0.3889919333367402,-0.9909956004574383,-0.07100391126131456,-0.14900650009600014,7.432475971266077,-41.59287336458436,0.4599958445980598,6,0.6300010681152344,0.5174999237060547,0.14500045776367188,0.26000022888183594,0.8199996948242188,1,-0.0009874410414290047,-1.0000000000000369,36.11000061035156,1.2666590373012392,36.15999984741211,1.5316670851603098,36.69499969482422,-0.0009874410414290047 4887,2017-06-28,35.45500183105469,35.584999084472656,35.005001068115234,35.209999084472656,359268.0,0.00028218751069508663,1.2970343400160143,-0.4414461475015465,49.74724273568757,52.84649688750168,0.6822724143675316,0.4871099869505571,0.500589785635924,-0.6060420114010441,9.592430878171621,0.5799980163574219,0.09618845022614408,-0.4937477111816406,-1.4425795366647804,0.4550841143014992,-0.9681636239232105,-0.019331798440070713,1.6149978637695312,24.86195413926835,-29.110434755948944,0.47441591274157124,6,0.5824985504150391,0.5074977874755859,0.13499832153320312,0.2499980926513672,0.21999740600585938,2,0.016781762100621433,-1.0129059568226342,35.44499969482422,-1.0000000000000369,36.11000061035156,1.2666590373012392,36.15999984741211,0.016781762100621433 4888,2017-06-29,34.775001525878906,35.65999984741211,34.68000030517578,35.61000061035156,364800.0,-0.01917924890868783,1.0962611789281285,-3.4081213215831596,40.339331619537305,51.306365419696306,1.4198794126990677,1.1048299235024999,1.1878452421776728,0.11023607543361891,10.21121243529933,0.9799995422363281,0.1110033258066565,-1.0982481002807631,-2.167133806209222,-0.029362394352304477,-1.632690953244996,-0.5638052473165303,2.2536981964111362,4.738212972246903,-48.102343730449576,0.5344428529642307,6,1.0999984741210938,1.0999984741210938,0.7962484359741211,0.9299983978271484,2.4300003051757812,3,0.0641265117005616,1.2970343400160143,35.45500183105469,-1.0129059568226342,35.44499969482422,-1.0000000000000369,36.11000061035156,0.0641265117005616 4889,2017-06-30,34.860000610351555,35.22999954223633,34.689998626708984,34.884998321533196,310777.0,0.0024442582528543255,-1.9588955195803959,0.02993741148522089,46.743724585392286,49.812507755208784,1.2613788507219184,0.9512516430700941,1.1183309733581268,0.05455340767965566,10.582977148531759,0.5400009155273438,0.12497465633376947,-0.9387491226196332,-2.073402653870744,0.19590440863147762,-1.5060758882451921,-0.3714223569940742,2.074751135253919,10.374653709159258,-43.96258263039785,0.567326765625557,6,1.0149993896484446,1.0149993896484446,0.711249351501472,0.8449993133544993,2.6300010681152415,4,0.05020080233390334,1.0962611789281285,34.775001525878906,1.2970343400160143,35.45500183105469,-1.0129059568226342,35.44499969482422,0.05020080233390334 4890,2017-07-03,35.014999389648445,35.154998779296875,34.935001373291016,35.005001068115234,261294.0,0.004446321760845473,-1.9333435060145978,-0.3999694796279357,44.22440332906969,48.70529475444328,0.9236856706332688,0.7521177071720118,0.9727166681122767,-0.06929131793845755,11.569455465369742,0.2949981689453196,0.1800737345002048,-0.7312503814697209,-1.9103298375895719,0.4478290746501301,-1.3207901095296464,-0.14171065340979538,1.8295622983398445,23.34486159440951,-28.950270332753927,0.5895397280599257,7,0.7325000762939382,0.8600006103515554,0.43125057220458274,0.6900005340576101,2.5800018310546875,0,0.05383413305978024,-1.9588955195803959,34.860000610351555,1.0962611789281285,34.775001525878906,1.2970343400160143,35.45500183105469,0.05383413305978024 4891,2017-07-04,34.904998779296875,35.029998779296875,34.759998321533196,34.89500045776367,235380.0,-0.0031415282669999822,1.0769400061622978,0.9999999999992893,43.05704634877254,47.6283322762067,0.89588215364099,0.8327494929349228,1.0752203878887698,0.07130048252980714,12.774735291547248,0.270000457763679,0.12809530288443227,-0.7955009460449247,-2.0321336894235174,0.4411317973336679,-1.413817317734221,-0.1771845743556284,1.8529804533789118,22.959038695840032,-26.838712720518092,0.6183163716892949,7,0.8425006866455078,0.970001220703125,0.5150012969970703,0.8000011444091797,2.5250015258789062,1,0.048703647683487894,-1.9333435060145978,35.014999389648445,-1.9588955195803959,34.860000610351555,1.0962611789281285,34.775001525878906,0.048703647683487894 4892,2017-07-05,35.20000076293945,35.290000915527344,34.75,34.935001373291016,239862.0,0.00845156837013139,1.4269720712534504,26.50438763830599,48.315792432449804,47.02041361906245,0.4384919256881261,0.5169992000732577,0.77309359801162,-0.18876907717466906,13.701141490384453,0.5400009155273438,-0.0075196739282432645,-0.47049903869628906,-1.7259366201640276,0.7849385427714495,-1.0982178294301548,0.15721975203757665,1.4748593126363332,53.061295985613135,2.631983557335751,0.6277187907338688,7,0.4825000762939453,0.6749992370605469,0.2199993133544922,0.5049991607666016,2.049999237060547,2,0.030255642148459216,1.0769400061622978,34.904998779296875,-1.9333435060145978,35.014999389648445,-1.9588955195803959,34.860000610351555,0.030255642148459216 4893,2017-07-06,35.09999847412109,35.290000915527344,34.674999237060554,35.18000030517578,318772.0,-0.0028409740525816574,3.0999694827322655,-0.3018943974204218,36.67907346989324,45.43046997908944,0.32234836604597206,0.6187992403507465,0.8588593115558538,-0.05853207504291191,14.183637313892905,0.6150016784667898,-0.09613783703036916,-0.5515012741088938,-1.8303616302437646,0.727359082025977,-1.1909314521763292,0.08792890395854158,1.4950672106387017,69.10537839832624,23.915913499152232,0.6394301780674361,7,0.44500160217285867,0.7725009918212962,0.4125013351440501,0.605001449584968,1.6599998474121165,3,0.016381788830087896,1.4269720712534504,35.20000076293945,1.0769400061622978,34.904998779296875,-1.9333435060145978,35.014999389648445,0.016381788830087896 4894,2017-07-07,35.09999847412109,35.169998168945305,34.825000762939446,35.075000762939446,180837.0,0.0,3.1818602177883615,-0.31246423803163353,25.07335725064972,42.31136014705508,0.1745281916982364,0.5941293808039845,0.8404605698638719,-0.028389555120561738,14.408331962187562,0.3449974060058594,-0.19745847264614724,-0.5165012359619183,-1.8163918875248797,0.783389415601043,-1.166446561743399,0.13344408981956235,1.379863223776745,69.10537839832624,29.435342163497808,0.6499453257814793,7,0.29500198364258523,0.7725009918212962,0.521251678466804,0.605001449584968,1.9050025939941406,4,0.05997160821774972,3.0999694827322655,35.09999847412109,1.4269720712534504,35.20000076293945,1.0769400061622978,34.904998779296875,0.05997160821774972 4895,2017-07-10,35.36999893188477,35.4900016784668,35.060001373291016,35.20000076293945,187556.0,0.007692321068411223,1.0975437290658727,6.800549366702558,34.45639804557091,40.95959664633589,-0.23633340024186822,0.3582483093009543,0.5483719712825916,-0.2643755470658533,13.59978756044563,0.43000030517578125,-0.3235080342742265,-0.25650081634520916,-1.5449555085416051,1.0319538758511868,-0.9007281624434071,0.3877265297529888,1.0015710183628244,85.27578072343368,46.86359808927318,0.6442273460981994,7,-0.2024993896484446,0.5025005340576101,0.3762502670288015,0.33500099182128196,1.5850028991699148,0,0.05993787985871046,3.1818602177883615,35.09999847412109,3.0999694827322655,35.09999847412109,1.4269720712534504,35.20000076293945,0.05993787985871046 4896,2017-07-11,35.19499969482422,35.630001068115234,35.075000762939446,35.41999816894531,177827.0,-0.004947674366560406,-1.3871168865261767,-1.3235346916793271,29.7420829252368,38.736801111841366,-0.11233974162522031,0.5334246418310045,0.679451325040425,-0.0553156421823644,12.648745207895887,0.5550003051757884,-0.4099082969874175,-0.4142499923706069,-1.7167421421939864,0.8882421574527726,-1.0654960672822966,0.23699608254108284,1.0747760126321566,54.45020531420229,19.553440278487727,0.6512460749116898,7,-0.027500152587890625,0.6774997711181641,0.6187496185302734,0.5100002288818359,2.1650009155273438,1,0.06819154842134734,1.0975437290658727,35.36999893188477,3.1818602177883615,35.09999847412109,3.0999694827322655,35.09999847412109,0.06819154842134734 4897,2017-07-12,35.69499969482422,35.78499984741211,35.279998779296875,35.345001220703125,233093.0,0.014206563555490881,-1.1041564014940792,-1.555559323183344,36.22591384470541,38.2797546924156,-0.6422559731455095,0.0472681590540418,0.14559401502762626,-0.510736626219142,12.354003635889901,0.5900001525878906,-0.5017684440554362,0.07849998474121378,-1.2242177205114828,1.3812176899939104,-0.572858867885131,0.7298588373675585,0.4790894244084072,91.89188260361531,59.60174116765053,0.6513588526263471,7,-0.4650001525878906,0.17749977111816406,0.14499950408935547,0.010000228881835938,1.5800018310546875,2,0.048606264888220174,-1.3871168865261767,35.19499969482422,1.0975437290658727,35.36999893188477,3.1818602177883615,35.09999847412109,0.048606264888220174 4898,2017-07-13,35.474998474121094,35.8849983215332,35.38999938964844,35.720001220703125,313708.0,-0.006163362448074916,-1.3855317584336795,-0.7000108991825613,39.66817374733761,37.49358237707619,-0.3492448671870676,0.29125949287630704,0.3241313626855984,-0.25648358392489,11.265876021723987,0.4949989318847656,-0.5144960460818737,-0.14725112915039062,-1.4462117119307862,1.151709453630005,-0.7967314205405884,0.5022291622398072,0.6091452521812073,61.32068002533566,26.404468511277912,0.6494802913901986,7,-0.19499969482421875,0.39750099182128906,0.3425006866455078,0.23000144958496094,1.8650016784667969,3,0.0500352812467002,-1.1041564014940792,35.69499969482422,-1.3871168865261767,35.19499969482422,1.0975437290658727,35.36999893188477,0.0500352812467002 4899,2017-07-14,35.65999984741211,35.65999984741211,35.3650016784668,35.470001220703125,209408.0,0.005214979034487532,2.105266328026181,-0.775495905085168,43.47826567698557,37.41067819351129,-0.4568780317424199,0.06924778367358897,0.10540856204562488,-0.4101207678706942,11.434589752127724,0.2949981689453125,-0.5459872219645021,0.06350021362304403,-1.2094821969631298,1.3364826242092178,-0.5729909916700393,0.6999914189161274,0.33959520953568756,72.72735679804687,33.97435306583528,0.6364912052930858,7,-0.3800010681152344,0.21249961853027344,0.16749954223632812,0.04500007629394531,1.529998779296868,4,0.030846844610991297,-1.3855317584336795,35.474998474121094,-1.1041564014940792,35.69499969482422,-1.3871168865261767,35.19499969482422,0.030846844610991297 4900,2017-07-17,35.814998626708984,35.86000061035156,35.39500045776367,35.70000076293945,258598.0,0.00434657262927951,3.536546334201712,0.6052562892766077,56.292485451631855,38.88128253827343,-0.5436316746618743,-0.17215487798236495,-0.07559709814808713,-0.5332541244931548,11.532388912810271,0.4650001525878906,-0.45822813057614553,0.26774902343750284,-0.8791570424271313,1.414655089302137,-0.3057040094948107,0.8412020563698164,0.1051206810455767,91.35803631979512,46.63379619927104,0.573453032932317,7,-0.5349998474121094,0.05750083923339844,-0.027498245239257812,-0.10999870300292969,1.8500022888183594,0,0.033226371270018706,2.105266328026181,35.65999984741211,-1.3855317584336795,35.474998474121094,-1.1041564014940792,35.69499969482422,0.033226371270018706 4901,2017-07-18,35.70500183105469,36.02999877929688,35.45500183105469,35.79999923706055,266800.0,-0.003071249472902826,1.072074177429194,-0.8260797452398329,54.111840866939836,39.52528791988344,-0.3444422484680132,-0.12196706774976462,0.008512758225371897,-0.3889137892559944,11.377262060392642,0.5749969482421946,-0.4171958794685935,0.19175205230713033,-0.888994505224133,1.2724986098383937,-0.3486212264584978,0.7321253310727585,-1.0300025939941335,56.667073567707796,9.040828257839138,0.54037327876563,7,-0.35250282287596946,0.1674976348876953,-0.07000255584716797,-1.9073486328125e-06,1.964996337890625,1,0.035009100571248286,3.536546334201712,35.814998626708984,2.105266328026181,35.65999984741211,-1.3855317584336795,35.474998474121094,0.035009100571248286 4902,2017-07-19,35.91999816894531,35.970001220703125,35.36999893188477,35.775001525878906,219551.0,0.006021462732530347,3.8979229595490343,-1.5263221298638718,72.23297087493667,43.47572096488826,-0.49904652573933816,-0.4058125066083562,-0.23008365022492683,-0.5665306861290134,11.943683198749202,0.6000022888183523,-0.36383701210138497,0.4372484207153349,-0.5533519302949799,1.4278487717256496,-0.058051754789822496,0.9325485962204922,-1.2178989410400334,83.45848271905834,29.151100114433383,0.4953001755051582,7,-0.49249839782714844,-0.04749870300292969,-0.28499889373779297,-0.2149982452392578,1.56500244140625,2,0.040089156871149445,1.072074177429194,35.70500183105469,3.536546334201712,35.814998626708984,2.105266328026181,35.65999984741211,0.040089156871149445 4903,2017-07-20,35.73500061035156,36.34500122070313,35.625,36.09000015258789,497603.0,-0.005150266370383294,-1.5043487491126941,-2.44832938700342,66.35516817495997,48.06258884536717,-0.2397093175062679,-0.3124423533739531,-0.07116120827627981,-0.3473248433888614,12.444869787938282,0.7200012207031321,-0.2929952795292792,0.300250816345212,-0.5217011179092736,1.1222027505996977,-0.11072515078203082,0.7112267834724548,-1.0063433914184543,37.75501068504961,-21.196243267455877,0.4109759671272428,7,-0.03249931335449219,0.1374988555908203,-0.1562509536743164,-0.030000686645507812,1.6650009155273438,3,0.04309502978100532,3.8979229595490343,35.91999816894531,1.072074177429194,35.70500183105469,3.536546334201712,35.814998626708984,0.04309502978100532 4904,2017-07-21,35.349998474121094,35.814998626708984,35.150001525878906,35.73500061035156,401787.0,-0.010773810820054797,1.4403645322955456,1.0845144582585615,55.765907491254225,50.430312117109764,0.2061651401803246,0.009238767365459921,0.2832379895693151,0.08260809880406583,13.124459099187435,0.6649971008300781,-0.27906342183901955,-0.04425125122070028,-0.7922329144617208,0.7037304120203203,-0.41824208284121056,0.32973958039981,-0.5566874951171812,16.736150570448917,-44.789155852884534,0.373990831620511,7,0.3600025177001953,0.5225009918212891,0.18625164031982422,0.35500144958496094,1.6400032043457031,4,0.056294250759971964,-1.5043487491126941,35.73500061035156,3.8979229595490343,35.91999816894531,1.072074177429194,35.70500183105469,0.056294250759971964 4905,2017-07-24,35.029998779296875,35.505001068115234,35.02000045776367,35.5,278998.0,-0.009052325562573404,1.0208217436223477,1.2207756177793632,52.00642192172699,52.90412756116424,0.5284344128885223,0.2573746027036634,0.5844043158509749,0.42601538280261053,13.9017219640376,0.4850006103515625,-0.20552661204079925,-0.3102508544921889,-0.9938285827389208,0.373326873754543,-0.6520397186155549,0.03153800963117703,-0.17462019062499223,0.7545898698973015,-62.937193855970975,0.34178886412336695,7,0.6525020599365234,0.8425006866455078,0.44625091552734375,0.6750011444091797,1.625000000000007,0,0.06166143085019704,1.4403645322955456,35.349998474121094,-1.5043487491126941,35.73500061035156,3.8979229595490343,35.91999816894531,0.06166143085019704 4906,2017-07-25,35.40999984741211,35.439998626708984,35.049999237060554,35.11999893188477,320214.0,0.010847875574001353,1.2285776566757087,-0.617021621972584,53.28123882411842,54.799163669987905,0.20354309439935747,-0.13215886311370184,0.19797902691932734,0.058696320125271484,13.678478518989406,0.4099998474121094,-0.07810967006830083,0.07150020599365092,-0.611126947025241,0.7541273590125428,-0.26981337051579857,0.4128137825031004,-0.49503635345897834,29.433899251743807,-34.131864250358575,0.3413135765094471,7,0.27250099182128906,0.46249961853027344,0.2950000762939453,0.2950000762939453,1.6450004577636719,1,0.06368260598227704,1.0208217436223477,35.029998779296875,1.4403645322955456,35.349998474121094,-1.5043487491126941,35.73500061035156,0.06368260598227704 4907,2017-07-26,36.04999923706055,36.04999923706055,35.169998168945305,35.25,386226.0,0.018073973239375984,1.2000047683761472,2.758609349925089,62.700565167678675,57.35831827224803,-0.42555565732835987,-0.7644929548956938,-0.41663929933535115,-0.5618966569894894,13.264988834061974,0.8800010681152415,0.00891003866723139,0.6817497253417955,-0.07056068251905856,1.4340601332026495,0.3055945214113649,1.057904929272226,-1.077834234037418,77.7357121675813,14.256380544164685,0.3761552039304271,7,-0.36749839782714844,-0.30500030517578125,-0.2199993133544922,-0.3449993133544922,1.3250007629394531,2,0.0449375580074729,1.2285776566757087,35.40999984741211,1.0208217436223477,35.029998779296875,1.4403645322955456,35.349998474121094,0.0449375580074729 4908,2017-07-27,37.00500106811523,37.49499893188477,36.72999954223633,36.810001373291016,588906.0,0.02649103609613701,-3.3098149620683386,0.24374985098823707,70.28758536357462,60.337131570757926,-1.2747572787258221,-1.6272950850334027,-1.320616019786641,-1.4933384592272034,13.07944675262779,1.4449996948242259,0.1609741979365893,1.5252515792846637,0.5234921168040927,2.5270110417652347,1.0243718480443746,2.0261313105249528,-1.9779226163849017,80.20209430862178,16.714221868308954,0.5008797312402868,7,-0.7475013732910085,-0.9200019836425639,-1.1750011444091726,-1.3000011444091726,0.549999237060554,3,0.012971207360670034,1.2000047683761472,36.04999923706055,1.2285776566757087,35.40999984741211,1.0208217436223477,35.029998779296875,0.012971207360670034 4909,2017-07-28,36.61000061035156,36.9900016784668,36.50500106811523,36.98500061035156,436070.0,-0.010674245273945115,1.5194697104809833,-1.9230799327047925,62.863098945575565,61.06719973675167,-0.8167138397429667,-1.1536131699796357,-0.8907012565332622,-1.081546035519132,12.731481143892081,0.5,0.2545078302533952,1.0427511215209933,-0.03398698605968775,2.1194892291016743,0.5043820677306528,1.5811201753113338,-1.440002441406257,64.24247001414888,3.365601288877528,0.5383690537903406,7,-0.35250091552734375,-0.5250015258788991,-0.7800006866455078,-0.9050006866455078,0.6149978637695312,4,0.021578828253391746,-3.3098149620683386,37.00500106811523,1.2000047683761472,36.04999923706055,1.2285776566757087,35.40999984741211,0.021578828253391746 4910,2017-07-31,36.900001525878906,37.09000015258789,36.40499877929688,36.560001373291016,625182.0,0.007921357844647092,-1.107679215939459,-0.9066670735677084,67.27459649990729,62.52972814041472,-1.0466925567465353,-1.3651453965988907,-1.148468107166046,-1.3513812699511618,12.297463196016679,0.6850013732910085,0.3595213044999497,1.238501930236815,0.04196572839301638,2.4350381320806136,0.6402338293149157,1.8367700311587143,-1.590503311157235,75.66472473328291,13.397636518029714,0.5982681009218993,7,-0.6425018310546875,-0.8150024414062429,-0.970001220703125,-1.1950016021728516,0.6800003051757812,0,0.002439028424559009,1.5194697104809833,36.61000061035156,-3.3098149620683386,37.00500106811523,1.2000047683761472,36.04999923706055,0.002439028424559009 4911,2017-08-01,36.60499954223633,37.150001525878906,36.60499954223633,37.150001525878906,443198.0,-0.007994633372458981,1.0,-1.6029462913305434,59.619449635103635,61.12822578043326,-0.6823574292793708,-0.986849787512611,-0.8347950849159531,-1.0421152916419913,11.639291098724165,0.5450019836425781,0.43664959074287424,0.8584999084472642,-0.3531947052783906,2.070194522172919,0.2526526015844368,1.4643472153100916,-1.1643712844848721,61.72046892048198,3.068499599578729,0.6058473068628274,8,-0.3474998474121094,-0.5200004577636648,-0.6224994659423828,-0.8999996185302734,0.8950004577636719,1,0.0013659127902150292,-1.107679215939459,36.900001525878906,1.5194697104809833,36.61000061035156,-3.3098149620683386,37.00500106811523,0.0013659127902150292 4912,2017-08-02,36.26499938964844,36.75,36.17499923706055,36.75,377641.0,-0.009288352870912786,1.3711341827906245,0.8899061377905634,58.14434189765913,60.21591174962206,-0.3221498214769767,-0.5933953683703237,-0.48484783128630227,-0.6910406108201386,11.196457362536247,0.5750007629394531,0.4473462082669073,0.46524982452392294,-0.7389042225077134,1.6694038715555592,-0.13682719899189522,1.067326848039741,-0.7011088914489818,6.818194954194687,-49.368945491210816,0.6020770235158164,8,-0.00749969482421875,-0.18000030517577414,-0.24624919891357422,-0.5599994659423828,1.6500015258789062,2,0.02178411495445509,1.0,36.60499954223633,-1.107679215939459,36.900001525878906,1.5194697104809833,36.61000061035156,0.02178411495445509 4913,2017-08-03,35.67499923706055,36.18999862670898,35.67499923706055,36.18000030517578,495165.0,-0.016269134496560977,-1.039597229251462,1.0412380053484347,50.142715485138275,59.5911126378314,0.28881617726847253,0.04415497122035106,0.10973820305651572,-0.0911287830278269,10.328275403050394,0.5900001525878906,0.46125160653018327,-0.15350036621093466,-1.313973759977479,1.0069730275556097,-0.7337370630942033,0.42673633067233396,1.8199996948242259,0.0,-51.86030920602161,0.5802366968832718,8,0.5825004577636719,0.4099998474121165,0.3250007629394531,0.030000686645507812,2.520000457763672,3,0.04765244006434144,1.3711341827906245,36.26499938964844,1.0,36.60499954223633,-1.107679215939459,36.900001525878906,0.04765244006434144 4914,2017-08-04,37.20500183105469,37.25500106811523,36.25500106811523,36.650001525878906,1295182.0,0.04288724952248124,2.0534408051065287,-1.0990081808087142,60.48267707701029,60.53291876619621,-1.0620703767416941,-1.391397892881372,-1.4023186066732762,-1.602142333290665,9.858672420582398,1.5800018310546804,0.44259156420518053,1.271252059936522,0.01140157632023886,2.531102543552805,0.6413268181283769,1.9011773017446671,0.25359710693359716,96.83549499261248,47.907116358637616,0.6299252418081422,8,-0.9325027465820241,-1.1200027465820241,-1.3300018310546875,-1.5000019073486328,1.2299995422363281,4,0.009407296247703867,-1.039597229251462,35.67499923706055,1.3711341827906245,36.26499938964844,1.0,36.60499954223633,0.009407296247703867 4915,2017-08-07,37.4900016784668,37.57500076293945,37.275001525878906,37.349998474121094,489855.0,0.007660256239369945,-1.0689809394772498,0.25225788714000963,63.1153472942013,61.62559748509431,-1.0744073306239414,-1.591000401708854,-1.6697206836351555,-1.8673409389792397,10.156150054896854,0.3699989318847656,0.4659228142881915,1.450251770019534,0.042102943914620994,2.858400596124447,0.7461773569670811,2.154326183071987,-1.81500244140625,95.52636756787145,45.61152988672521,0.7040744130524561,8,-1.117502212524414,-1.3650016784667969,-1.6150016784667969,-1.7850017547607422,1.3299980163574219,0,-0.0070686367693046925,2.0534408051065287,37.20500183105469,-1.039597229251462,35.67499923706055,1.3711341827906245,36.26499938964844,-0.0070686367693046925 4916,2017-08-08,37.59500122070313,37.625,37.310001373291016,37.59000015258789,371781.0,0.0028007345301519493,8.692470215388227,0.03572109751782956,62.50934443117492,61.604350736593894,-0.9352180149191298,-1.5884178437101397,-1.7577961683003096,-1.9523663467266417,10.770148792073536,0.3149986267089844,0.5639121508484095,1.4352512359619212,-0.07512676885635017,2.9456292407801925,0.680062233552782,2.1904402383710604,-1.8820019531250054,98.46160166359897,50.60911690929803,0.7551890024091371,8,-0.9450016021728587,-1.4450016021728587,-1.7837514877319407,-1.8900012969970774,1.5200004577636648,1,-0.00039897297942326215,-1.0689809394772498,37.4900016784668,2.0534408051065287,37.20500183105469,-1.039597229251462,35.67499923706055,-0.00039897297942326215 4917,2017-08-09,37.43000030517578,37.55500030517578,37.27000045776367,37.39500045776367,464785.0,-0.004388905710062452,1.0,6.99847444697709,62.69660661075977,60.7609086529478,-0.6189691097472405,-1.3563091313400406,-1.5795350034505447,-1.770463231500301,11.701514056052645,0.32500076293946023,0.7104386948160268,1.1835002899169922,-0.41142124562370697,2.7784218254576913,0.38603952214663906,1.9809610576873453,-1.6405210083007802,90.00001956254242,39.1819634600286,0.7974607677703501,8,-0.7800006866455078,-1.2800006866455078,-1.6187505722045898,-1.7250003814697266,2.040000915527351,2,0.00187014945908337,8.692470215388227,37.59500122070313,-1.0689809394772498,37.4900016784668,2.0534408051065287,37.20500183105469,0.00187014945908337 4918,2017-08-10,37.25,37.48500061035156,37.03499984741211,37.38000106811523,476953.0,-0.00480898487064374,1.6470621234390603,-3.714332425067917,64.68314472127986,60.963135961359384,-0.44763450500445146,-1.0925263257986089,-1.397280473203331,-1.5736374798951829,12.735581486514919,0.4500007629394531,0.8353460369440668,0.9147499084472628,-0.6968655554880812,2.5263653723826067,0.10894217647958726,1.7205576404149383,-1.387099874999997,72.62771588558141,16.775681808296397,0.8058077319676731,8,-0.6000003814697266,-1.1000003814697266,-1.4712495803833008,-1.5450000762939453,2.325000762939453,3,0.01785237357120395,1.0,37.43000030517578,8.692470215388227,37.59500122070313,-1.0689809394772498,37.4900016784668,0.01785237357120395 4919,2017-08-11,36.7599983215332,37.28499984741211,36.67499923706055,37.17499923706055,480020.0,-0.01315440747561869,-1.0854754359195065,3.1922885061183117,63.02708373189386,60.49119009824678,0.07362431007631898,-0.5437694922333662,-0.9127673753415806,-1.0642995400829847,13.565526940175554,0.6100006103515625,0.8653471365712804,0.3697483062744169,-1.2197663003096793,1.959262912858513,-0.4250089970176347,1.1645056095664685,-0.8266142015332036,8.947264864257118,-51.64873667599821,0.7947573032920495,8,-0.10999870300292969,-0.5349979400634766,-1.051248550415039,-1.0549983978271484,3.1500015258789062,4,0.03903703587631613,1.6470621234390603,37.25,1.0,37.43000030517578,8.692470215388227,37.59500122070313,0.03903703587631613 4920,2017-08-14,37.00500106811523,37.165000915527344,36.90999984741211,36.93999862670898,190483.0,0.006664928122113389,-3.0800170898442136,-0.15663204338634065,62.259785955138504,60.784560800472875,-0.1731237401861705,-0.7326104587224975,-1.1513371092559126,-1.2837145530084157,14.510185330909481,0.4050025939941406,0.7714712525057621,0.5552509307861229,-1.0326867358956449,2.1431885974678906,-0.238717902554761,1.3492197641270067,-1.0039523129152244,34.73700695077363,-28.56975101732762,0.7939688333408823,8,-0.35500144958495383,-0.6825008392333913,-1.3712511062622,-1.3000011444091726,2.8149986267089915,0,0.038643433695450646,-1.0854754359195065,36.7599983215332,1.6470621234390603,37.25,1.0,37.43000030517578,0.038643433695450646 4921,2017-08-15,36.95500183105469,37.16999816894531,36.69499969482422,37.099998474121094,251606.0,-0.0013511481047793206,2.333369026904029,-2.2306338028169015,57.65004820761199,60.72963927935653,-0.07627687650614945,-0.6157316730112825,-1.0874549640096944,-1.2147849350279358,15.045978736018592,0.47499847412109375,0.7452711248205546,0.4427516937255831,-1.1199617286557313,2.0054651161068975,-0.33860501746507765,1.2241084049162438,-0.8889950260626875,31.818437970063336,-28.437800025004776,0.7813567111906575,8,-0.30500221252441406,-0.6325016021728516,-1.435002326965332,-1.2500019073486328,2.6949996948242188,1,0.05046672361959681,-3.0800170898442136,37.00500106811523,-1.0854754359195065,36.7599983215332,1.6470621234390603,37.25,0.05046672361959681 4922,2017-08-16,37.36000061035156,37.43999862670898,37.04999923706055,37.04999923706055,238878.0,0.010959241218506444,-1.5161139481941337,-2.1379900026308865,53.30847088854214,61.08138987973473,-0.3460008250184927,-0.9563502408465183,-1.4729337052490763,-1.59910444554896,15.924990331599599,0.48499679565428977,0.6778703894557694,0.7757503509521513,-0.8046617213101186,2.356162423214421,-0.014455685178980104,1.5659563870832827,-1.2316340775592423,84.56792739842797,25.72619205544045,0.7902060361311334,8,-0.4200000762939453,-1.0375003814697266,-1.840001106262207,-1.6550006866455078,2.4099998474121094,2,0.04697540255470356,2.333369026904029,36.95500183105469,-3.0800170898442136,37.00500106811523,-1.0854754359195065,36.7599983215332,0.04697540255470356 4923,2017-08-17,37.275001525878906,37.59500122070313,37.15499877929688,37.3849983215332,279455.0,-0.002275136056852922,-1.5142832230712402,-0.3548268012059312,56.57764462622817,60.64749738520339,-0.011369094944768676,-0.7905969322311108,-1.3586836936942674,-1.4896387778301872,16.209877866461202,0.44000244140625,0.6803667009895378,0.6137512207031222,-0.9423179305114218,2.169820371917666,-0.1642833549041498,1.3917857963103941,-1.0867696543982817,65.21749947133335,6.767324007716482,0.7780345756072715,8,-0.1250019073486328,-0.9525012969970703,-1.7237520217895508,-1.5700016021728516,2.5349998474121094,3,0.05888664265513999,-1.5161139481941337,37.36000061035156,2.333369026904029,36.95500183105469,-3.0800170898442136,37.00500106811523,0.05888664265513999 4924,2017-08-18,37.34000015258789,37.4900016784668,36.9900016784668,37.16999816894531,354219.0,0.0017437591964646337,1.1276367797806979,-1.5455176001387203,54.55484588404123,59.696330561852264,-0.06169195109541903,-0.7366330847793563,-1.4033891377623036,-1.5329774072759363,17.399588122934556,0.5,0.7226594217490572,0.5792497634887681,-0.8749443792634111,2.0334439062409473,-0.14784730788731792,1.3063468348648541,-1.0942975559664916,71.66659602424392,14.758037268651762,0.7270970713760894,8,-0.1900005340576172,-1.0174999237060547,-1.7637510299682617,-1.6424999237060547,2.3349990844726562,4,0.059855399068515114,-1.5142832230712402,37.275001525878906,-1.5161139481941337,37.36000061035156,2.333369026904029,36.95500183105469,0.059855399068515114 4925,2017-08-21,37.18999862670898,37.400001525878906,37.02000045776367,37.14500045776367,248062.0,-0.004017180644508289,-1.576294418869291,0.26469202288787474,56.243313091440186,59.0001048574373,0.04612992548808137,-0.43902154378045566,-1.2141091338869003,-1.362447294999221,18.47896559050551,0.3800010681152344,0.8653320541763918,0.32124824523925355,-0.8927235588629614,1.5352200493414685,-0.2857376568118539,0.928234147290361,-0.8891241339524356,54.999788072732215,-1.2463907674427332,0.6069859020511085,8,-0.05499839782714133,-0.8674983978271413,-1.6137495040893484,-1.4924983978271413,2.69000244140625,0,0.0731379758306765,1.1276367797806979,37.34000015258789,-1.5142832230712402,37.275001525878906,-1.5161139481941337,37.36000061035156,0.0731379758306765 4926,2017-08-22,37.665000915527344,37.665000915527344,37.31999969482422,37.44499969482422,243348.0,0.01277231262055567,2.1363573311138855,4.889114954222542,64.52281533727566,59.20301693816129,-0.46700975702456304,-0.7762199796748135,-1.6554316588344165,-1.816185863094809,19.74959692944448,0.4750022888183665,0.827719327343587,0.6835004806518583,-0.36801633073621787,1.7350172920399345,0.15774207495782377,1.2092588863458928,-1.311161402481062,100.0,35.95236477713517,0.5257584056940369,8,-0.49500083923339844,-1.322500228881836,-2.088751792907715,-1.9675006866455078,2.174999237060547,1,0.057214887213993926,-1.576294418869291,37.18999862670898,1.1276367797806979,37.34000015258789,-1.5142832230712402,37.275001525878906,0.057214887213993926 4927,2017-08-23,37.66999816894531,38.040000915527344,37.625,37.70000076293945,401275.0,0.0001326763121332064,-5.916743491114855,-0.13637467055070052,73.55368178702383,60.1886321676884,-0.48543147008024334,-0.6889510271425792,-1.6263190011893656,-1.7970398693551033,20.545383198533106,0.41500091552734375,0.7423972692776459,0.6074977874755874,-0.3900920389322522,1.605087613883427,0.10870287427167113,1.1062927006795036,-1.2374889717501674,64.76161757813777,-7.082438092045933,0.49879491320391894,8,-0.3124980926513672,-1.1399974822998047,-2.0574989318847656,-1.9724979400634766,2.7350006103515696,2,0.052561811870909025,2.1363573311138855,37.665000915527344,-1.576294418869291,37.18999862670898,1.1276367797806979,37.34000015258789,0.052561811870909025 4928,2017-08-24,37.48500061035156,37.82500076293945,37.48500061035156,37.82500076293945,232783.0,-0.0049110052451837305,1.0,11.332358550540368,54.84427056109058,59.279430704265806,-0.2945707320325184,-0.49134059460475754,-1.402532786114918,-1.5876918656289405,19.440227196472048,0.3400001525878906,0.6467551080571639,0.3985002517700167,-0.6162137330983768,1.4132142366384102,-0.10885674066418005,0.9058572442042134,-0.9238920756898423,47.14278967197213,-20.650221118014237,0.5073569924341973,8,-0.11750030517578125,-0.9549999237060547,-1.835000991821289,-1.7875003814697266,3.4199981689453196,3,0.06095771135671546,-5.916743491114855,37.66999816894531,2.1363573311138855,37.665000915527344,-1.576294418869291,37.18999862670898,0.06095771135671546 4929,2017-08-25,37.400001525878906,37.69499969482422,37.38999938964844,37.51499938964844,217525.0,-0.0022675492353916304,-3.518451539983046,0.33822885929383256,48.327133856235484,57.73135824883214,-0.122077780600371,-0.36271881125511385,-1.305206865303191,-1.4829005284893526,18.645240761242704,0.30500030517578125,0.5550420584281568,0.2740011215209961,-0.7239796964754959,1.271981939517488,-0.2249892874772499,0.7729915305192421,-0.7205816007479342,37.25498995837494,-25.913358871992706,0.4989904089982455,8,-0.032501220703125,-0.8700008392333984,-1.6125011444091797,-1.7025012969970703,3.8899993896484375,4,0.06443849596488693,1.0,37.48500061035156,-5.916743491114855,37.66999816894531,2.1363573311138855,37.665000915527344,0.06443849596488693 4930,2017-08-28,36.9900016784668,37.3650016784668,36.98500061035156,37.25,240747.0,-0.010962562317769153,-1.8148179544780232,2.2608969680886353,39.89983709517377,55.75911256967233,0.3191306482192431,0.05730752169293396,-0.9075389636251288,-1.0520183279385407,17.729638372145956,0.41500091552734375,0.44942746202295325,-0.14049873352050923,-1.1349943524327628,0.8539968853917443,-0.637746542976636,0.35674907593561755,-0.2017352741041165,0.47403475531707173,-55.82453557923243,0.497247809456128,8,0.5224990844726562,-0.46000099182128906,-1.198751449584961,-1.292501449584961,4.314998626708984,0,0.0725871164303511,-3.518451539983046,37.400001525878906,1.0,37.48500061035156,-5.916743491114855,37.66999816894531,0.0725871164303511 4931,2017-08-29,36.65499877929688,36.79499816894531,36.29999923706055,36.79499816894531,364945.0,-0.0090565797234049,6.071444141689374,0.5384626670774555,37.756693496093796,54.031137303844744,0.6784490044261915,0.4176620484436526,-0.5756362643824318,-0.7023398815234216,16.63798989071558,0.69000244140625,0.3800380200922788,-0.4780015945434499,-1.4671722134876148,0.511169024400715,-0.9725869040155359,0.016583714928636084,1.3850021362304616,20.402252861568687,-30.326571362600586,0.49458530947208323,8,0.5150012969970632,-0.10999870300293679,-0.8774986267089915,-0.9574985504150462,5.100002288818345,1,0.08798260527128599,-1.8148179544780232,36.9900016784668,-3.518451539983046,37.400001525878906,1.0,37.48500061035156,0.08798260527128599 4932,2017-08-30,37.05500030517578,37.099998474121094,36.81499862670898,36.90999984741211,219094.0,0.010912605079796744,1.425563690080089,-1.0357220708447392,47.119651820347585,52.980249214302454,0.25773718691592507,0.08419681815013291,-0.9788283702333871,-1.0851908817436993,16.15169508020334,0.44499969482421164,0.309049860270477,-0.11750011444091513,-1.0200265296709858,0.7850263007891556,-0.5687633220559505,0.33376309317412023,0.9502005767822297,49.50821722490432,1.485449107982312,0.4512632076150362,8,0.11499977111816406,-0.4500007629394531,-1.2775001525878906,-1.3575000762939453,4.474998474121101,2,0.07515854336730654,6.071444141689374,36.65499877929688,-1.8148179544780232,36.9900016784668,-3.518451539983046,37.400001525878906,0.07515854336730654 4933,2017-08-31,37.375,37.4900016784668,37.15499877929688,37.17499923706055,242992.0,0.008635803324484659,-1.791671302551167,1.3793112520059982,59.56456686280029,53.53688487860903,-0.05206074929290594,-0.10742045190498573,-1.3036852899611162,-1.387362406703872,16.689229199215305,0.4350013732910156,0.2923500643884154,0.11749954223633097,-0.4487675189899605,0.6837666034626224,-0.1656339883768183,0.40063307284948024,0.5960968490600607,77.06096130339549,23.1000485050736,0.2831335306131474,8,-0.2049999237060547,-0.5174999237060547,-1.661250114440918,-1.677499771118164,3.904998779296882,3,0.08107020145275934,1.425563690080089,37.05500030517578,6.071444141689374,36.65499877929688,-1.8148179544780232,36.9900016784668,0.08107020145275934 4934,2017-09-01,37.55500030517578,37.7400016784668,37.45500183105469,37.5,210073.0,0.004816061676943928,-2.9311233885819523,0.27500047683533924,58.73015296341656,53.813200419939726,-0.2216666523030284,-0.2738982205734857,-1.4693040633543575,-1.5459117572482342,16.099248319697175,0.3650016784667969,0.28457267614835047,0.27999992370605753,-0.3008800682120878,0.8608799156242029,-0.010440072253011579,0.5704399196651266,0.38267459164428885,87.15270419192134,29.489428731810477,0.29043999595907183,9,-0.38500022888183594,-0.6975002288818359,-1.3837509155273438,-1.6450004577636719,3.6500015258789062,4,0.0892024616402256,-1.791671302551167,37.375,1.425563690080089,37.05500030517578,6.071444141689374,36.65499877929688,0.0892024616402256 4935,2017-09-04,37.224998474121094,37.4900016784668,37.224998474121094,37.36999893188477,199665.0,-0.008787160920598058,-2.6552050722159377,-2.6363573311140147,53.93581077323796,52.63686657949109,0.12719827159725128,0.037136287354250896,-1.1268469631355273,-1.1945634512744192,15.023729269583441,0.3300018310546875,0.25549049817124114,-0.036751747131347656,-0.6090078053713484,0.535504311108653,-0.322879776251348,0.2493762819886527,0.6799229095037873,64.23594922222694,3.1670124655581517,0.28612802911999907,9,-0.05499839782714844,-0.36749839782714844,-1.0537490844726562,-1.3149986267089844,4.040000915527344,0,0.10920087597135164,-2.9311233885819523,37.55500030517578,-1.791671302551167,37.375,1.425563690080089,37.05500030517578,0.10920087597135164 4936,2017-09-05,37.58000183105469,37.67499923706055,37.18999862670898,37.20000076293945,278123.0,0.009536692316599815,-1.424970674906252,-2.6206887479938734,53.254451226118675,50.3813965171683,-0.2694675656275862,-0.3362901748174352,-1.4435748331668208,-1.5253005918901437,13.931841865356692,0.4850006103515696,0.2434948523535354,0.31900157928466655,-0.25145204286014433,0.8894552014294774,0.03377476821226111,0.604228390357072,0.29282110963890773,82.70277626565064,23.58984275762092,0.2852268110724065,9,-0.5175018310546875,-0.7225017547607422,-1.40875244140625,-1.5825023651123047,3.75,1,0.09912182790376822,-2.6552050722159377,37.224998474121094,-2.9311233885819523,37.55500030517578,-1.791671302551167,37.375,0.09912182790376822 4937,2017-09-06,37.5,37.6150016784668,37.27000045776367,37.435001373291016,285957.0,-0.0021288405310447844,1.3389755990327545,0.17104853686693772,53.33330319258357,50.213511254000856,-0.2415136488741325,-0.2643274620481506,-1.325760433930114,-1.417898309228221,12.851686200676498,0.345001220703125,0.23236622191969758,0.2354997634887681,-0.3401549585132386,0.8111544854907748,-0.052327597512231705,0.5233271244897679,0.34136646662093284,58.974275374131416,0.6073579999068457,0.28782736100100204,9,-0.4799995422363281,-0.6424999237060547,-1.3287506103515625,-1.4150009155273366,3.7350006103515625,2,0.1134666951497394,-1.424970674906252,37.58000183105469,-2.6552050722159377,37.224998474121094,-2.9311233885819523,37.55500030517578,0.1134666951497394 4938,2017-09-07,37.915000915527344,37.97999954223633,37.46500015258789,37.584999084472656,254831.0,0.011066691080729107,1.2391322375731844,5.077058512823522,57.71811049586836,51.25695310284895,-0.6583355422692563,-0.6608350989540313,-1.675425024949476,-1.809832911783829,12.310204758731194,0.5149993896484375,0.1435277827842114,0.6172506332397489,-0.02754664550828778,1.2620479119877857,0.294851993865727,0.9396492726137708,-1.6150016784667969,91.77233526804261,33.63829954272937,0.32239863937401947,9,-0.7750015258789062,-1.0575008392333984,-1.7437515258789062,-1.8300018310546804,3.375,3,0.09534479167819532,1.3389755990327545,37.5,-1.424970674906252,37.58000183105469,-2.6552050722159377,37.224998474121094,0.09534479167819532 4939,2017-09-08,38.19499969482422,38.19499969482422,37.61999893188477,37.97999954223633,242003.0,0.007384907623257053,4.348840510281867,0.651511998890276,63.0350090592708,53.8275277655264,-0.9093303078274388,-0.8725511201470368,-1.8882269697631813,-2.061390232891739,12.445607822751956,0.575000762939446,0.019430540718971656,0.8254993438720675,0.1164904491659371,1.5345082385781978,0.4709948965190023,1.1800037912251327,-1.8614004516601597,100.0,39.75644063239332,0.3545044473530638,9,-0.9475002288818359,-0.9699993133544922,-2.0237503051757812,-2.1100006103515554,3.0699996948242188,4,0.08076971093393426,1.2391322375731844,37.915000915527344,1.3389755990327545,37.5,-1.424970674906252,37.58000183105469,0.08076971093393426 4940,2017-09-11,38.435001373291016,38.58000183105469,38.34000015258789,38.459999084472656,301146.0,0.006283588961497388,-1.2325721686982134,-0.11626834158371924,60.6353461620738,56.36960028396862,-1.0312500780690428,-1.053965107841556,-2.06185435853115,-2.275337751795618,12.75558423811319,0.38500213623046875,0.019255035330360215,0.9940010070800795,0.16201134134905004,1.825990672811109,0.5780061742145648,1.4099958399455943,-2.02694611206055,89.56833643905698,32.93458354646072,0.4159948328655151,9,-0.7375011444091797,-0.9950008392333984,-2.2562522888183523,-2.3500022888183523,2.7199974060058665,0,0.0720697374474033,4.348840510281867,38.19499969482422,1.2391322375731844,37.915000915527344,1.3389755990327545,37.5,0.0720697374474033 4941,2017-09-12,38.81999969482422,38.875,38.44499969482422,38.599998474121094,299506.0,0.010016867640877614,1.6060479955611042,-8.80085457042576,64.3749916553657,58.286860265637294,-1.2033968290954746,-1.3619040672250478,-2.3710899911660377,-2.6396025900085647,13.563171093732738,0.4399986267089844,0.06092745485857165,1.2857494354248047,0.28264729558753743,2.288851575262072,0.7841983655061711,1.7873005053434383,-2.2816276394042987,96.57318873130976,39.275228576436604,0.5015510699186319,9,-0.8050003051757812,-1.2325000762939453,-2.5712499618530273,-2.6949996948242188,2.604999542236328,1,0.06298299108823024,-1.2325721686982134,38.435001373291016,4.348840510281867,38.19499969482422,1.2391322375731844,37.915000915527344,0.06298299108823024 4942,2017-09-13,39.1150016784668,39.165000915527344,38.74499893188477,38.8849983215332,324644.0,0.007599226840846907,1.5454524437045853,1.0454640033291718,69.82963853297018,59.42742378454507,-1.3135964128598872,-1.600755959028774,-2.594849525236384,-2.9133821626813017,14.156460958777739,0.420001983642571,0.18087988263862798,1.4930013656616197,0.27093006872954106,2.7150726625936983,0.8819657171955839,2.1040370141276554,-2.3896993874804693,97.05886972814685,36.886930524823484,0.6110356484660383,9,-0.9375019073486328,-1.3825016021728516,-2.7150020599365234,-2.9650020599365234,2.0999984741210938,2,0.05662789358404319,1.6060479955611042,38.81999969482422,-1.2325721686982134,38.435001373291016,4.348840510281867,38.19499969482422,0.05662789358404319 4943,2017-09-14,39.47000122070313,39.47000122070313,38.91999816894531,39.150001525878906,385008.0,0.009075790029475117,2.4375223517629987,1.3912827146980107,73.63006599929989,61.082969677421,-1.4976633213638095,-1.8792291341160308,-2.869788761327257,-3.247753626463144,14.684962519774098,0.5500030517578196,0.36037234197449663,1.7382509231567482,0.2766206347689817,3.1998812115445148,1.007435778962865,2.4690660673506315,-2.5007290672627036,100.0,35.40371282310636,0.7308151441938817,9,-1.1400012969970774,-1.5850009918212962,-3.0700016021728587,-3.3200016021728587,1.93499755859375,3,0.04471749012063975,1.5454524437045853,39.1150016784668,1.6060479955611042,38.81999969482422,-1.2325721686982134,38.435001373291016,0.04471749012063975 4944,2017-09-15,39.57500076293945,39.79999923706055,39.3650016784668,39.5,576468.0,0.0026602366098038566,-1.5217439379028959,0.23437760770569063,81.71768516438264,64.1698446097704,-1.437121261427066,-1.9059203603301995,-2.891857223483143,-3.333221204404296,15.648804280750046,0.43499755859375,0.49338741405468767,1.7315004348754854,0.06814507895290944,3.3948557907980614,0.8998227569141974,2.5631781128367734,-2.3056411214274988,84.58913594439944,11.390989559202552,0.8316776779612872,9,-1.0800018310546875,-1.5250015258789062,-3.1750011444091797,-3.4250011444091797,1.7999992370605469,4,0.04333544206002715,2.4375223517629987,39.47000122070313,1.5454524437045853,39.1150016784668,1.6060479955611042,38.81999969482422,0.04333544206002715 4945,2017-09-18,39.90999984741211,39.95000076293945,39.67499923706055,39.72999954223633,247964.0,0.008464916690194224,1.1153789723876875,2.3999796551548753,89.93858116020851,68.2458590468915,-1.5099913339313602,-2.1362207077780653,-3.1470269034791514,-3.6497354099056167,16.712691596046504,0.375,0.5741830717354759,1.9304994583129869,0.060205200680982784,3.800793715944991,0.9953523294969813,2.8656465871289925,-2.286350662523354,97.34213374496548,16.74417342554426,0.935147128816002,9,-1.2999992370605469,-1.7849998474121094,-3.4724998474121094,-3.760000228881836,1.3899993896484375,0,0.03395137928882219,-1.5217439379028959,39.57500076293945,2.4375223517629987,39.47000122070313,1.5454524437045853,39.1150016784668,0.03395137928882219 4946,2017-09-19,39.81999969482422,40.084999084472656,39.724998474121094,39.91999816894531,262240.0,-0.002255077748233192,-1.482754991976007,-0.5555461365659305,86.7197109548985,71.95545990937093,-1.1944407002892206,-1.9779037066016514,-2.97095563506592,-3.5511663884802545,17.496258299412908,0.3600006103515625,0.6554906074944924,1.7327493667602525,-0.3023029246502844,3.7678016581707894,0.715223221054984,2.750275512465521,-1.824134257447355,80.22392839757102,-4.128771016795994,1.0175261457052676,9,-1.0450000762939453,-1.6275005340576172,-3.333749771118164,-3.6700000762939453,1.7600021362304688,1,0.03352584366408684,1.1153789723876875,39.90999984741211,-1.5217439379028959,39.57500076293945,2.4375223517629987,39.47000122070313,0.03352584366408684 4947,2017-09-20,39.650001525878906,39.77000045776367,39.43999862670898,39.77000045776367,408441.0,-0.0042691655009582385,4.50007947356721,1.2000076295109483,81.46608670693462,74.59412393282274,-0.7681740518262643,-1.74123708839835,-2.7312061044654996,-3.370946147548622,17.59845220487876,0.3800010681152415,0.7890328879674158,1.4637510299682646,-0.6757964363994304,3.6032984963359596,0.3939772967844206,2.5335247631521085,-1.2780920320248015,62.66118311187368,-21.679716402526864,1.0697737331838464,9,-0.7975025177001953,-1.4575023651123047,-3.1637516021728516,-3.500001907348633,2.3149986267089844,2,0.044766649252790724,-1.482754991976007,39.81999969482422,1.1153789723876875,39.90999984741211,-1.5217439379028959,39.57500076293945,0.044766649252790724 4948,2017-09-21,39.77000045776367,39.88999938964844,39.43000030517578,39.84000015258789,281181.0,0.003026454659943667,4.411812225114442,0.5833359824522364,81.15327124665879,76.60726417586584,-0.6675718021248258,-1.772130343341665,-2.771528772650683,-3.482076981295677,18.030335600855928,0.45999908447265625,0.9179836615413706,1.4694999694824205,-0.7547374415740933,3.693737380538934,0.35738126395416003,2.581618675010681,-1.089734837598229,56.25003311381084,-26.589479846518067,1.1121187055282578,9,-0.5575008392333984,-1.5775012969970703,-3.1387500762939453,-3.6200008392333984,2.345001220703125,3,0.03633391194850066,4.50007947356721,39.650001525878906,-1.482754991976007,39.81999969482422,1.1153789723876875,39.90999984741211,0.03633391194850066 4949,2017-09-22,39.810001373291016,39.834999084472656,39.45000076293945,39.77999877929688,253374.0,0.0010058062626834285,8.625196700205045,-0.4286103542233317,89.58652928317645,79.8240623004328,-0.507792925653348,-1.709995028875916,-2.735709918063364,-3.5096937227026785,18.676810224792717,0.3849983215332031,1.0702066016770004,1.3890008926391602,-0.8902714688999964,3.6682732541783167,0.24936471186958187,2.5286370734087384,-0.876883729550272,58.01553836835485,-26.054538178384767,1.1396361807695785,9,-0.5450019836425781,-1.617502212524414,-3.073751449584961,-3.660001754760742,2.184997558593757,4,0.04006524368210562,4.411812225114442,39.77000045776367,4.50007947356721,39.650001525878906,-1.482754991976007,39.81999969482422,0.04006524368210562 4950,2017-09-25,39.67499923706055,40.01499938964844,39.66999816894531,39.849998474121094,289622.0,-0.0033911613055367384,-2.7297152401179456,-5.832803560077669,84.40059181011965,82.04912898429436,-0.19936487234312494,-1.4372124850808206,-2.5298903473400074,-3.359693482791478,20.20059409711458,0.345001220703125,1.1824245257186448,1.119748878479001,-1.120595859119213,3.360093616077215,-0.0004234903201094653,2.2399212472781116,-0.5345429339880567,37.404486791222105,-44.90369210587851,1.1201723687991083,9,-0.26000022888183594,-1.4825000762939453,-2.938749313354492,-3.5249996185302734,2.6700019836425852,0,0.042848161200504276,8.625196700205045,39.810001373291016,4.411812225114442,39.77000045776367,4.50007947356721,39.650001525878906,0.042848161200504276 4951,2017-09-26,39.88000106811523,39.96500015258789,39.665000915527344,39.70000076293945,288041.0,0.005167027977235339,-1.399993896484375,-1.0285776566757088,87.53942553342549,84.01688309545607,-0.2661852476754092,-1.4632381636022203,-2.6566864346051133,-3.547394819957013,21.965491135360754,0.2999992370605469,1.2651791338153657,1.1635005950927635,-0.9622766854277245,3.2892778756132515,0.10061195483252305,2.226389235353004,-0.5695270643907051,76.92332772539233,-7.992063587957361,1.0628886402602427,9,-0.3775024414062429,-1.6875019073486257,-3.1512508392333913,-3.730001449584954,2.5649986267089915,1,0.03560677359361031,-2.7297152401179456,39.67499923706055,8.625196700205045,39.810001373291016,4.411812225114442,39.77000045776367,0.03560677359361031 4952,2017-09-27,39.84000015258789,39.99499893188477,39.63999938964844,39.99499893188477,257321.0,-0.0010030319572713609,3.5806753297890004,-0.8611028694952627,84.43645565059326,85.21759305671088,-0.1257524019018561,-1.2689540903190561,-2.5442631913767997,-3.4899907311950784,24.30265852556104,0.35499954223633523,1.3554543107443777,0.9842496871948256,-1.0459834072793228,3.014482781668974,-0.030866860042252142,1.9993662344319034,-0.3901116343287043,70.08555368624229,-13.385704672590563,1.015116547237075,9,-0.11499977111816406,-1.647500991821289,-3.083749771118164,-3.6700000762939453,2.7900009155273366,2,0.04367474075809641,-1.399993896484375,39.88000106811523,-2.7297152401179456,39.67499923706055,8.625196700205045,39.810001373291016,0.04367474075809641 4953,2017-09-28,40.40499877929688,40.40499877929688,39.80500030517578,39.80500030517578,319398.0,0.014181692383158584,-1.0000000000000238,-3.8709883835399355,85.8765871855975,85.67969328129031,-0.6081246827411704,-1.6815265556094872,-3.0228170287706675,-4.03404421196786,26.349940535209505,0.5999984741211009,1.417674726643753,1.3977483749389705,-0.61940304292267,3.414899792800611,0.38917266600815026,2.406324083869791,-0.8407903591192678,100.0,17.850363284601883,1.0085757089308205,9,-0.487499237060554,-2.052499771118171,-3.4612483978271555,-4.047498703002937,2.725002288818345,3,0.038609118188869695,3.5806753297890004,39.84000015258789,-1.399993896484375,39.88000106811523,-2.7297152401179456,39.67499923706055,0.038609118188869695 4954,2017-09-29,40.90499877929688,40.90499877929688,40.27999877929688,40.43999862670898,401254.0,0.012374706474590935,1.6881711608980532,0.7750022252457452,86.9760073826954,85.35051841712217,-1.005347341192838,-2.0213189525916775,-3.416368222987309,-4.509739453680112,28.327840673152373,0.625,1.449211877156337,1.7302484512329173,-0.3349299306349849,3.7954268331008194,0.6976592602989626,2.762837642166872,-1.2649993896484446,100.0,18.012633830345663,1.0325891909339524,9,-0.737499237060554,-2.302499771118171,-3.9562482833862376,-4.547498703002937,1.729999542236321,4,0.029580807609810522,-1.0000000000000238,40.40499877929688,3.5806753297890004,39.84000015258789,-1.399993896484375,39.88000106811523,0.029580807609810522 4955,2017-10-02,41.290000915527344,41.290000915527344,40.875,41.09000015258789,335159.0,0.009412104821411749,3.149993324305251,0.43010902647315685,86.97602225770436,85.37899745076727,-1.3119788673416934,-2.198905631800841,-3.677936926282257,-4.859967741914943,30.90328192996134,0.41500091552734375,1.4433114668583897,1.9120004653930636,-0.14534114177701696,3.969342072563144,0.8833296618080198,2.9406712689781074,-1.4850006103515625,100.0,19.03734356953231,1.0286708035850407,10,-0.9300003051757812,-2.4950008392333984,-4.341250419616699,-4.932500839233398,1.3799972534179688,0,0.017074303723066953,1.6881711608980532,40.90499877929688,-1.0000000000000238,40.40499877929688,3.5806753297890004,39.84000015258789,0.017074303723066953 4956,2017-10-03,41.30500030517578,41.3650016784668,40.974998474121094,41.349998474121094,386247.0,0.0003632692980346519,9.399450717119317,-0.22498998645787638,85.78427522654447,85.85879617516835,-1.2227653895180524,-2.024316578775739,-3.57903410323145,-4.835601600008282,33.37620507710402,0.3900032043457031,1.4031642231209744,1.7407499313354506,-0.30565166254510245,3.7871515252160037,0.7175491343951705,2.7639507282757307,-1.2029998779296847,96.52166413459561,16.868236222923557,1.0232007969402768,10,-0.9074993133544922,-2.4724998474121094,-4.283749580383301,-4.947500228881836,0.904998779296875,1,0.02517857179139238,3.149993324305251,41.290000915527344,1.6881711608980532,40.90499877929688,-1.0000000000000238,40.40499877929688,0.02517857179139238 4957,2017-10-04,41.75500106811523,41.75500106811523,41.1150016784668,41.45500183105469,404942.0,0.010894583213041598,3.266673448368096,-6.666920990166,86.2123291397896,86.42091371884956,-1.5005719846988441,-2.2548037571895136,-3.92818743823414,-5.231085385119194,36.0841154777756,0.6399993896484304,1.3102240191420549,1.9780006408691335,-0.049435637078588,4.005436918816855,0.9642825018952692,2.991718779842998,-1.4004003906249878,100.0,21.973463634304125,1.0137181389738619,10,-1.1525001525878835,-2.470001220703125,-4.897500991821282,-5.397500991821282,-0.08500289916991477,2,0.01652493375783637,9.399450717119317,41.30500030517578,3.149993324305251,41.290000915527344,1.6881711608980532,40.90499877929688,0.01652493375783637 4958,2017-10-05,41.52999877929688,41.724998474121094,41.33000183105469,41.625,298832.0,-0.005388630896004498,1.6779599648269798,-0.31667154101444156,79.84724928743944,85.33877149710102,-1.117138333985615,-1.8393955378323668,-3.6336602859110556,-4.9453752970571045,38.42279299763711,0.42499923706053977,1.251377228929222,1.5722484588623118,-0.40005531849296005,3.5445522362175836,0.5860965701846794,2.558400347539944,-0.8953180236816465,84.74563120857262,7.237369080902937,0.9861518886776348,10,-0.8324985504150462,-2.0749988555908274,-4.642498970031745,-5.172498703002937,0.1100006103515554,3,0.02648693284736403,3.266673448368096,41.75500106811523,9.399450717119317,41.30500030517578,3.149993324305251,41.290000915527344,0.02648693284736403 4959,2017-10-06,41.27999877929688,41.56999969482422,41.224998474121094,41.56999969482422,258038.0,-0.006019744939762095,1.3793112520059982,3.0526019916480815,71.47329537776824,83.90240522683975,-0.7115139270451891,-1.4191873541110098,-3.3028729985813143,-4.641732157215202,40.49672693377314,0.345001220703125,1.2344247941509394,1.1679985046386818,-0.7038205180246777,3.0398175273020414,0.23208899330700206,2.1039080159703616,-0.42125396118164815,46.022532695818455,-27.77987312047263,0.9359095113316801,10,-0.5824985504150462,-1.8074989318847798,-4.266248703002937,-4.922498703002937,-0.11499786376953836,4,0.044815948244314674,1.6779599648269798,41.52999877929688,3.266673448368096,41.75500106811523,9.399450717119317,41.30500030517578,0.044815948244314674 4960,2017-10-09,41.20500183105469,41.33000183105469,41.06499862670898,41.275001525878906,245927.0,-0.001816786590599584,1.9444750561608046,0.2413774959880094,71.81103629906256,82.15480642302164,-0.4432778213537034,-1.186880632356214,-3.155643601876122,-4.516336663589271,42.04387187581486,0.26500320434571023,1.2164599661967728,0.9545015335082994,-0.8011682361189187,2.7101713031355175,0.07666664869469031,1.8323364183219084,-0.16700576293945346,29.48751179862405,-41.70556646326039,0.8778348848136099,10,-0.5075016021728516,-1.7325019836425852,-4.191251754760742,-4.847501754760742,0.339996337890625,0,0.034704439435330414,1.3793112520059982,41.27999877929688,1.6779599648269798,41.52999877929688,3.266673448368096,41.75500106811523,0.034704439435330414 4961,2017-10-10,41.26499938964844,41.34000015258789,40.935001373291016,41.20500183105469,249618.0,0.0014560746493774701,2.857148047229791,-0.8571117166212534,76.34578429615493,81.25584293919516,-0.31978117630665537,-1.111289471651041,-3.131712007849032,-4.5304241181398694,43.20754675644628,0.404998779296875,1.1797785979975473,0.8922491073608398,-0.7826593974786036,2.5671576122002833,0.054794854941121685,1.729703359780558,0.49000167846678977,40.24367550870437,-30.705560437653475,0.83745425241972,10,-0.4849987030029297,-1.7924995422363352,-4.251249313354492,-4.907499313354492,0.005001068115234375,1,0.034048195809481374,1.9444750561608046,41.20500183105469,1.3793112520059982,41.27999877929688,1.6779599648269798,41.52999877929688,0.034048195809481374 4962,2017-10-11,41.33000183105469,41.33000183105469,41.07500076293945,41.11000061035156,231058.0,0.0015752439686829156,1.3181786655569427,3.6668362156663274,75.91359284207081,80.1488435676922,-0.16896877364158058,-1.0559820277287457,-3.0993386271794847,-4.5512271223926675,44.1199488296278,0.2550010681152344,1.192578305914381,0.8465015411376982,-0.770145448055942,2.4631485303313383,0.038178046540878086,1.6548250357345182,0.4085992431640548,50.000241437421835,-21.866155612460787,0.8083234945968217,10,-0.3125019073486328,-1.8175010681152344,-4.370001792907715,-4.972501754760742,0.3999977111816406,2,0.021291972282390548,2.857148047229791,41.26499938964844,1.9444750561608046,41.20500183105469,1.3793112520059982,41.27999877929688,0.021291972282390548 4963,2017-10-12,41.23500061035156,41.31499862670898,41.0099983215332,41.22999954223633,183436.0,-0.0022986018992078305,2.6970383557212227,0.022732001664585933,73.24626963196047,78.62331715094386,0.06274835032650827,-0.8663920399381908,-2.887037450008876,-4.411491470016998,44.703220128154584,0.3200035095214844,1.178502088556776,0.663250350952147,-0.9126311428871787,2.2391318447914728,-0.12469039596751941,1.4511910978718134,0.48752846984862686,47.24409921843555,-25.2848415925303,0.7879407469196641,10,0.07999992370605469,-1.625,-4.296250343322754,-4.877500534057617,0.14999771118164062,3,0.01054923128786256,1.3181786655569427,41.33000183105469,2.857148047229791,41.26499938964844,1.9444750561608046,41.20500183105469,0.01054923128786256 4964,2017-10-13,41.290000915527344,41.36000061035156,41.05500030517578,41.14500045776367,196439.0,0.0013338257393398223,1.1403541647147006,28.993897787948132,77.05191431065289,77.52063849016037,0.07610733529422475,-0.8288148533082023,-2.871004322273251,-4.423218818628513,45.02286078263668,0.30500030517578125,1.2057405210858505,0.6325006484985352,-0.9010864751492065,2.166087772146277,-0.1342929133253392,1.3992942103224095,0.416777610534659,83.52945400364416,6.286622177144778,0.766793561823871,10,0.05500030517578125,-1.6025009155273438,-4.291251182556152,-4.932500839233398,0.55999755859375,4,0.008476591580541148,2.6970383557212227,41.23500061035156,1.3181786655569427,41.33000183105469,2.857148047229791,41.26499938964844,0.008476591580541148 4965,2017-10-16,41.26499938964844,41.36000061035156,41.19499969482422,41.33000183105469,209968.0,-0.0006055104220039631,1.6400146484375,-0.4482912841019705,74.68799086105986,76.28771800510654,0.1086110485896512,-0.7347671577690491,-2.782983130483089,-4.356646296827222,45.22236586059796,0.16500091552734375,1.1799587805585787,0.5397491455078125,-0.9743927571322502,2.053891048147875,-0.21732180581221883,1.2968200968278438,0.42634359335814764,77.64673147175772,0.3484693544647257,0.7570709513200297,10,0.0800018310546875,-1.217498779296875,-4.028749465942383,-4.829999923706055,0.69000244140625,0,-0.002423324260273252,1.1403541647147006,41.290000915527344,2.6970383557212227,41.23500061035156,1.3181786655569427,41.33000183105469,-0.002423324260273252 4966,2017-10-17,41.15499877929688,41.31499862670898,41.0,41.310001373291016,218098.0,-0.002665712152637223,2.8182322613462767,2.384565727699421,72.86951098963095,74.80518265508891,0.21802384337362213,-0.547704804601004,-2.6133267088878043,-4.206409997312811,45.09030748840001,0.31499862670897727,1.1000545943897109,0.3629985809326257,-1.0999520208145341,1.8259491826797856,-0.36847671994095776,1.0944738818062092,0.5212173715153909,43.05514347476144,-33.70324122845646,0.731475300873581,10,0.17500114440917258,-1.0549983978271555,-3.5862483978271555,-4.527498245239265,0.4850006103515554,1,0.009476355271929249,1.6400146484375,41.26499938964844,1.1403541647147006,41.290000915527344,2.6970383557212227,41.23500061035156,0.009476355271929249 4967,2017-10-18,41.42499923706055,41.5,41.08000183105469,41.2400016784668,268078.0,0.0065605750400237195,1.507458607574757,-1.1935126621219754,69.76740747531184,73.68520023151918,-0.11589806950335912,-0.7145436964904022,-2.8139846664055312,-4.435234088499691,45.68743123221539,0.4199981689453125,0.9956808777506296,0.5442491531372085,-0.8402562437290442,1.928754550003461,-0.1480035452959143,1.2365018515703312,0.2363926182013003,84.99984741210938,10.719479843544065,0.6922526984331258,10,-0.1724987030029297,-1.1749992370605469,-3.6237497329711914,-4.649999618530273,0.30500030517578125,2,-0.0037416724719745442,2.8182322613462767,41.15499877929688,1.6400146484375,41.26499938964844,1.1403541647147006,41.290000915527344,-0.0037416724719745442 4968,2017-10-19,41.21500015258789,41.599998474121094,40.90499877929688,41.54999923706055,327644.0,-0.005069380527224832,2.195418829802128,-1.8108297591553943,56.76857495531478,72.05134240680212,0.049974886875780555,-0.4118542295168268,-2.5298507616194,-4.189412376225235,46.001298268239054,0.6949996948242116,0.8987485648410001,0.26200008392333984,-1.0258883831140224,1.549888550960702,-0.3819441495953413,0.905944317442021,0.43186389303453865,44.6045337285246,-25.33098819509783,0.6439442335186802,10,0.03749847412109375,-0.8775005340576172,-3.260000228881836,-4.295000076293945,0.4799995422363281,3,0.012495435830202295,1.507458607574757,41.42499923706055,2.8182322613462767,41.15499877929688,1.6400146484375,41.26499938964844,0.012495435830202295 4969,2017-10-20,41.40499877929688,41.59500122070313,41.36999893188477,41.38999938964844,317632.0,0.004609938760295362,-7.181856013318802,-0.04477441982283658,52.744577488383136,69.93284698339329,-0.13458037698777048,-0.5019690772893384,-2.6261816325249114,-4.343157706733791,46.33212706889805,0.3800010681152415,0.7607362736000312,0.3722488403320412,-0.8109026445890066,1.555400325253089,-0.21932690212847916,0.9638245827925616,0.21219065567252215,71.94247763324077,5.569908601971662,0.5915757424605226,10,-0.15250015258789773,-0.8449974060058665,-3.297498703002937,-4.332498550415039,0.13000106811522727,4,-0.0004830445200659783,2.195418829802128,41.21500015258789,1.507458607574757,41.42499923706055,2.8182322613462767,41.15499877929688,-0.0004830445200659783 4970,2017-10-23,41.375,41.54999923706055,41.31999969482422,41.5,205429.0,-0.0007245207144380705,1.0444542402766945,-8.333672431328708,51.658760061035146,67.18984429060221,-0.08708985204334141,-0.35635065413109146,-2.5088308388592964,-4.272161387101846,46.42970396068463,0.22999954223632812,0.6522348795384758,0.25725002288818644,-0.745737443932164,1.2602374897085369,-0.24424371052199234,0.7587437562983652,0.22499847412109375,67.62610461605982,4.857872820240047,0.5014937334101769,10,-0.12250137329101562,-0.7824993133544922,-3.1025009155273438,-4.137500762939453,1.095001220703132,0,0.011480325658515866,-7.181856013318802,41.40499877929688,2.195418829802128,41.21500015258789,1.507458607574757,41.42499923706055,0.011480325658515866 4971,2017-10-24,41.29999923706055,41.43000030517578,41.15999984741211,41.33000183105469,275325.0,-0.0018127072613765005,1.3478347403512845,0.240020751953125,36.88755991381222,62.85361840968458,-0.007378144070607107,-0.17867328945365557,-2.3439366962016237,-4.152271060095984,46.36564845628446,0.2700004577636719,0.5927797868942264,0.11124935150146342,-0.70680945726901,0.9293081602719369,-0.2977800528837733,0.5202787558867001,0.29500198364258523,56.834623195564625,-1.1734764779262719,0.4090294043852372,10,-0.0475006103515625,-0.7074985504150391,-2.9324989318847656,-3.9124984741210938,1.3050003051757812,1,0.015859627266200382,1.0444542402766945,41.375,-7.181856013318802,41.40499877929688,2.195418829802128,41.21500015258789,0.015859627266200382 4972,2017-10-25,41.58000183105469,41.78499984741211,41.165000915527344,41.41999816894531,307626.0,0.006779723950766536,1.1754360134384494,-5.332994278448824,51.396732574940444,60.42589207001569,-0.27735581007168975,-0.33901711826959513,-2.5419951678074852,-4.384980810595309,46.48126691407298,0.6199989318847656,0.5432385415938867,0.30425186157226847,-0.23110202433557703,0.839605747480114,0.03657491861834927,0.5719288045261877,-0.6750030517578054,76.70479914342792,21.166764216982358,0.26767694295392214,10,-0.2350025177001953,-0.9725017547607422,-3.09625244140625,-4.027502059936523,1.3199996948242188,2,0.0014429426635795828,1.3478347403512845,41.29999923706055,1.0444542402766945,41.375,-7.181856013318802,41.40499877929688,0.0014429426635795828 4973,2017-10-26,41.96500015258789,41.98500061035156,41.43999862670898,41.49499893188477,449913.0,0.009259218484344967,1.1372537286639919,2.937440396719391,67.79225051374554,59.39704053702599,-0.612304329986344,-0.6336386731407373,-2.8361459487499445,-4.714857933169611,46.265947836314275,0.5450019836425852,0.4836530713756986,0.6112501144409208,0.16249841062668224,1.0600018182551594,0.3868742625338015,0.8356259663480401,-1.042401351928703,97.57570433118015,39.147211025260994,0.22437585190712023,10,-0.5200004577636719,-1.2574996948242188,-3.4425010681152344,-4.412500381469727,0.33499908447265625,3,-0.005599919206412118,1.1754360134384494,41.58000183105469,1.3478347403512845,41.29999923706055,1.0444542402766945,41.375,-0.005599919206412118 4974,2017-10-27,42.1150016784668,42.2599983215332,41.88999938964844,42.10499954223633,331419.0,0.0035744435918858564,1.46669718471046,0.021281085643789686,72.74995279321138,59.181702973931706,-0.7073589689574149,-0.7255407398015166,-2.893779244314615,-4.813415889954072,45.709444564819904,0.3699989318847656,0.42580136827122317,0.700751495361331,0.18541472203385467,1.2160882686888073,0.4430831086975928,0.9584198820250691,-1.149906805419917,86.8184687090353,23.707600787464173,0.25766838666373676,10,-0.5325031280517578,-1.2600021362304688,-3.4125022888183594,-4.562501907348633,1.0849990844726562,4,-0.009972740517717349,1.1372537286639919,41.96500015258789,1.1754360134384494,41.58000183105469,1.3478347403512845,41.29999923706055,-0.009972740517717349 4975,2017-10-30,41.99499893188477,42.15499877929688,41.935001373291016,42.04499816894531,179632.0,-0.002849406192553472,-1.588290734465896,-4.9988558352395644,67.71835805777228,58.60935264816964,-0.5284927363066032,-0.579736632577756,-2.676062539647603,-4.632085798370994,44.80885304022316,0.21999740600586648,0.3807402459200233,0.5454988479614329,-0.02729615914588379,1.1182938550687496,0.25910134440777455,0.8318963515150912,-0.9522098519287141,75.90911297761875,9.496504798804807,0.28639750355365884,10,-0.41250038146973367,-1.0450000762939524,-3.266249656677253,-4.442499160766609,1.1550025939941335,0,-0.010953663440229522,1.46669718471046,42.1150016784668,1.1372537286639919,41.96500015258789,1.1754360134384494,41.58000183105469,-0.010953663440229522 4976,2017-10-31,42.34500122070313,42.38999938964844,41.9900016784668,42.0,262656.0,0.008334380229085392,-1.191781108254426,-6.900129701687245,71.64169635449731,58.81760696807914,-0.7732577258658822,-0.8936475275378868,-2.9375822493734205,-4.924010777516749,43.914564490282515,0.3999977111816406,0.3292152642428192,0.8435010910034251,0.14985943082456288,1.5371427511822873,0.49668026091399753,1.1903219210928526,-1.2291795862524424,96.32667551054784,26.688053703991983,0.3468208300894301,10,-0.6975021362304759,-1.3300018310546946,-3.541252136230476,-4.792501449584968,0.6899986267089773,1,0.002951942292987564,-1.588290734465896,41.99499893188477,1.46669718471046,42.1150016784668,1.1372537286639919,41.96500015258789,0.002951942292987564 4977,2017-11-01,42.44499969482422,42.834999084472656,42.44499969482422,42.66999816894531,258826.0,0.0023615177999380954,-2.4666847512800514,-0.6521671826625253,75.74459450685035,60.92605358491642,-0.797185984791092,-0.9900636538721272,-2.9462729353535693,-4.964920488085006,42.86821481296689,0.48999786376952414,0.29817992062362464,0.9089996337890653,0.10276956686431049,1.7152297007138202,0.5058846003266879,1.3121146672514428,-1.2272438399577084,72.04306367944535,-0.410621387149817,0.4031150334623768,11,-0.44750022888183594,-1.2075004577636719,-3.597500801086426,-4.892499923706055,0.9150009155273438,2,0.0037695805998938514,-1.191781108254426,42.34500122070313,-1.588290734465896,41.99499893188477,1.46669718471046,42.1150016784668,0.0037695805998938514 4978,2017-11-02,42.63000106811523,42.63000106811523,42.16999816894531,42.5,286957.0,0.00435861407989524,6.076909533731114,-0.5777864433216597,77.01605398396302,63.62288430664752,-0.8497182723131118,-1.1472503489478,-3.029970282890993,-5.0861237067349165,41.45732322245175,0.46000289916991477,0.2881703390562791,1.0390008926391516,0.0960118253136173,1.981989959964686,0.567506358976388,1.5104954263019152,-1.2505208902881009,78.3070812106917,6.95473437928824,0.4714945336627661,11,-0.6325016021728445,-1.3100013732910085,-3.671251296997063,-5.077501296997063,0.9049987792968821,3,0.0063335784892959435,-2.4666847512800514,42.44499969482422,-1.191781108254426,42.34500122070313,-1.588290734465896,41.99499893188477,0.0063335784892959435 4979,2017-11-03,43.13000106811523,43.13000106811523,42.59000015258789,42.68000030517578,212066.0,0.01172882916894813,1.4000000000000443,3.4615158895508844,81.55665169621395,66.94487226611183,-1.2061317572968164,-1.5826919278894636,-3.4180273501149614,-5.531783589300623,40.47757512883508,0.5400009155273366,0.2936593991198819,1.446500778198235,0.2926047447632598,2.6003968116332103,0.8695527614807474,2.0234487949157227,-1.6049689996235443,100.0,28.227555401429015,0.5769480167174866,11,-0.9850006103515554,-1.4250011444091726,-3.9950017929077077,-5.417501449584954,0.1549987792968821,4,-0.019244187584040562,6.076909533731114,42.63000106811523,-2.4666847512800514,42.44499969482422,-1.191781108254426,42.34500122070313,-0.019244187584040562 4980,2017-11-06,42.6349983215332,43.15999984741211,42.6349983215332,43.150001525878906,270170.0,-0.011476993608237285,-1.0388281915484612,-1.1444496248887563,72.15563014882999,70.86354673666935,-0.5739603945487843,-1.02775814643757,-2.801308082413442,-4.994746938454178,39.913614801488265,0.5250015258789062,0.35404373727368466,0.8799982070922852,-0.32513594108921495,2.0851323552737853,0.2774311330015351,1.4825652811830352,-0.9173699730866929,55.12800448635184,-19.439364211330968,0.6025670740907508,11,-0.47249794006347656,-0.6174983978271484,-3.2499990463256836,-4.67249870300293,0.30500030517577414,0,0.013252080770480346,1.4000000000000443,43.13000106811523,6.076909533731114,42.63000106811523,-2.4666847512800514,42.44499969482422,0.013252080770480346 4981,2017-11-07,42.66999816894531,42.834999084472656,42.4900016784668,42.6349983215332,261649.0,0.0008209182312652885,-1.1231058160690182,-0.06796044590941076,70.04824567330796,72.93593708093242,-0.44051377663848257,-1.0035548307696374,-2.700875379395214,-4.980456241360386,39.529111740960985,0.3449974060058594,0.4215636364570443,0.8447481155395522,-0.40316164399696675,2.092657875076071,0.22079323577128918,1.4687029953078152,-0.7504378106436178,50.50496487787209,-21.803285244970176,0.6239548797682613,11,-0.3699989318847656,-0.6374988555908203,-3.0924978256225586,-4.514997482299805,0.030002593994140625,1,0.011249200317119623,-1.0388281915484612,42.6349983215332,1.4000000000000443,43.13000106811523,6.076909533731114,42.63000106811523,0.011249200317119623 4982,2017-11-08,42.209999084472656,42.81499862670898,42.13000106811523,42.81499862670898,352117.0,-0.010780386787254126,1.2644564525180706,-17.28577656675729,64.82856639321434,72.60663884531783,0.13214478654575146,-0.49987723232960946,-2.120891865867904,-4.4756563211482785,38.76450853857106,0.68499755859375,0.4911462488265883,0.3407491683959947,-0.8956390694381753,1.5771374062301646,-0.27744495052109386,0.9589432873130832,-0.11677719769550521,7.766806909425542,-65.23487616075592,0.6181941189170853,11,0.3150005340576172,-0.17749977111816406,-2.594998359680176,-4.017498016357422,0.3250007629394531,2,0.01954514998421164,-1.1231058160690182,42.66999816894531,-1.0388281915484612,42.6349983215332,1.4000000000000443,43.13000106811523,0.01954514998421164 4983,2017-11-09,41.66999816894531,42.22999954223633,41.52999877929688,42.10499954223633,349560.0,-0.012793198939584638,1.043793750591674,0.7190110783936728,53.576230944580395,70.47622530658106,0.6994540707724326,0.07840332435402786,-1.475023685008786,-3.896174416086467,37.653056852672194,0.700000762939446,0.5943119579427005,-0.22100162506103516,-1.425299484504258,0.9832962343821876,-0.8231505547826501,0.3811473046605798,1.4900016784667969,8.588913982143085,-61.880391731096154,0.6021489297216115,11,0.6750011444091797,0.3625011444091797,-1.726247787475586,-3.267498016357422,0.7400016784667969,3,0.040556815830765425,1.2644564525180706,42.209999084472656,-1.1231058160690182,42.66999816894531,-1.0388281915484612,42.6349983215332,0.040556815830765425 4984,2017-11-10,41.63999938964844,41.81999969482422,41.47000122070313,41.61999893188477,241875.0,-0.0007199131417104931,-1.1875186266913562,-0.045977918672648596,53.576230944580495,68.90487784955975,0.7319615437820559,0.14331539939836802,-1.343126310778544,-3.8179258477596676,36.38198684677665,0.34999847412108664,0.6518200671284617,-0.26850032806396484,-1.4458979885797518,0.9088973324518221,-0.8571991583218548,0.3201985021939251,1.4874004364013658,10.059071425185222,-58.25953904347038,0.5886988302578933,11,0.6750011444091797,0.3924999237060547,-1.5637493133544922,-3.177499771118171,1.2700004577636719,4,0.04550913750096641,1.043793750591674,41.66999816894531,1.2644564525180706,42.209999084472656,-1.1231058160690182,42.66999816894531,0.04550913750096641 4985,2017-11-13,41.165000915527344,41.63999938964844,40.8650016784668,41.61999893188477,330267.0,-0.01140726419508975,2.13131064033107,-22.749380125890564,48.3556871414725,66.317543492557,1.203393002311408,0.6434269536448767,-0.7590092642138586,-3.296151490921247,34.79681461947,0.7749977111816406,0.631927605980124,-0.7384988784790067,-1.9281877147616697,0.4511899578036562,-1.3333432966203347,-0.1436544603376788,1.8961029663085895,15.228407720027962,-52.289741036838095,0.5948444181413314,11,0.8474998474121094,0.8474998474121094,-1.080000877380371,-2.450000762939453,1.4699974060058594,0,0.0515000336386513,-1.1875186266913562,41.63999938964844,1.043793750591674,41.66999816894531,1.2644564525180706,42.209999084472656,0.0515000336386513 4986,2017-11-14,41.54499816894531,41.74499893188477,41.28499984741211,41.349998474121094,331799.0,0.009231076034657226,-1.83079017794267,-0.4285726262837913,49.58378541180568,63.41078692644091,0.7800074528148784,0.31004155456467686,-1.0346671255307172,-3.6160701496124545,33.68582050626097,0.579998016357429,0.5943708521911191,-0.3780015945434556,-1.5281615307022776,0.7721583416153663,-0.953081562622863,0.1970783735359518,1.3843395806884757,34.8716694706367,-30.18384047820964,0.5750799680794096,11,0.4675025939941406,0.4675025939941406,-1.4599981307983398,-2.829998016357422,0.785003662109375,1,0.03357806039828937,2.13131064033107,41.165000915527344,-1.1875186266913562,41.63999938964844,1.043793750591674,41.66999816894531,0.03357806039828937 4987,2017-11-15,41.27000045776367,41.55500030517578,40.84500122070313,41.5,375670.0,-0.006619273638269196,3.176463328434026,-1.1794866778825464,41.5140477698699,59.46611956931945,0.9731395919345829,0.6037882962666004,-0.6537951747230579,-3.282142717816207,32.513349126872605,0.7099990844726491,0.5685106483078144,-0.6452493667602539,-1.8115141883539891,0.5210154548334813,-1.228381777557125,-0.062116955963382736,1.535477127600096,30.68590267965558,-29.00617635720791,0.5831324107968681,11,0.7325000762939453,0.7325000762939453,-1.1437501907348633,-2.5550003051757812,1.0750007629394602,2,0.034649873741563475,-1.83079017794267,41.54499816894531,2.13131064033107,41.165000915527344,-1.1875186266913562,41.63999938964844,0.034649873741563475 4988,2017-11-16,41.72999954223633,41.75,41.23500061035156,41.75,291228.0,0.011146088669018228,50.49876025176426,0.08695868508782115,45.62994048897415,55.47426276851504,0.41577251377574953,0.19431241620014816,-1.013770659320329,-3.6690812772719994,31.695697824520018,0.5149993896484375,0.5069214949401868,-0.2110002517700167,-1.3341098079752598,0.9121093044352264,-0.7725550298726347,0.3505545263326013,0.9186399339545872,90.7692006729527,33.08291995021039,0.5615547781026201,11,0.27250099182128906,0.27250099182128906,-1.4649991989135742,-3.0149993896484375,0.7550010681152344,3,0.019290685693897913,3.176463328434026,41.27000045776367,-1.83079017794267,41.54499816894531,2.13131064033107,41.165000915527344,0.019290685693897913 4989,2017-11-17,41.3849983215332,41.68999862670898,41.310001373291016,41.599998474121094,294447.0,-0.008267462844180895,-1.082210679236173,10.749761586877742,43.41251649878133,52.28058347406518,0.5444711140634269,0.5667984786705773,-0.579719091672338,-3.253641164962943,30.83385962978149,0.4199981689453125,0.41151109613802106,-0.5550014495849638,-1.6801542725238576,0.5701513733539301,-1.1175778610544072,0.007574961884479592,1.1193500942186887,59.668268420164914,4.109959667159579,0.5625764114694467,11,0.4550018310546875,0.6175022125244141,-0.9224977493286133,-2.6699981689453125,1.1400032043457031,4,0.024767465686849732,50.49876025176426,41.72999954223633,3.176463328434026,41.27000045776367,-1.83079017794267,41.54499816894531,0.024767465686849732 4990,2017-11-20,41.849998474121094,41.93000030517578,41.08000183105469,41.18000030517578,215334.0,0.011235959198914403,1.0481845757882158,-3.1162683415837193,44.78394883074776,49.47343938044738,-0.04871426278089075,0.14673161621220743,-0.9561666848427848,-3.647258251763347,29.952334744039234,0.8499984741210938,0.2972280582545821,-0.11375122070312216,-1.2083260211738889,0.9808235797676446,-0.6610386209385055,0.4335361795322612,0.521602166026895,92.62655312805434,40.48089042816876,0.5472874002353828,11,-0.019998550415039062,0.15250205993652344,-1.3337478637695312,-3.134998321533203,0.6750030517578125,0,0.02532858809890981,-1.082210679236173,41.3849983215332,50.49876025176426,41.72999954223633,3.176463328434026,41.27000045776367,0.02532858809890981 4991,2017-11-21,41.95500183105469,41.9900016784668,41.42499923706055,41.75,275816.0,0.002509040878424962,3.1090858648911084,0.3059737183720877,44.842127749794386,47.25272397562294,-0.2970429935211598,0.09835832421438795,-0.981983117743745,-3.6777868624238437,29.577137460871285,0.56500244140625,0.10321219467178366,-0.04149799346923544,-1.0907089155890617,1.0077129286505908,-0.5661034545291486,0.4831074675906777,0.29447085553771046,96.94324598957203,45.35995871707356,0.5246054610599119,11,-0.41750144958496094,0.04749870300292969,-1.2587509155273438,-2.9500007629394602,0.4399986267089844,1,0.016207757378172483,1.0481845757882158,41.849998474121094,-1.082210679236173,41.3849983215332,50.49876025176426,41.72999954223633,0.016207757378172483 4992,2017-11-22,41.63999938964844,41.974998474121094,41.540000915527344,41.90999984741211,165951.0,-0.007508102196603583,1.1750002384199434,-1.3170636397469297,39.85654239980369,45.72831413731443,-0.07978855098731685,0.4406799903094907,-0.5993316960349375,-3.2940956567869577,28.55850945573114,0.43499755859375,-0.051464778183053284,-0.35950031280517436,-1.4040298117062875,0.6850291860959388,-0.8817650622557309,0.1627644366453822,0.4971155796728226,61.53820357072492,12.784429160299965,0.5222647494505577,11,-0.22249794006347656,0.3625011444091797,-0.9249992370605469,-2.612499237060547,0.6500015258789062,2,0.016570664061483775,3.1090858648911084,41.95500183105469,1.0481845757882158,41.849998474121094,-1.082210679236173,41.3849983215332,0.016570664061483775 4993,2017-11-23,41.72999954223633,41.80500030517578,41.36000061035156,41.52000045776367,113508.0,0.002161386981438529,1.4722163353537066,-0.7777730682829653,34.340031951281176,43.5909586936145,-0.1792304385854564,0.3501224442676829,-0.6306867304889039,-3.312589605328405,27.195347214606937,0.44499969482421875,-0.20449129133842803,-0.25775012969970845,-1.3091780064390974,0.7936777470396805,-0.7834640680694065,0.2679638086699896,0.30374632719548345,71.42833188710172,27.95242053674648,0.5257139383696956,11,-0.3124980926513672,0.27250099182128906,-0.9787492752075195,-2.7024993896484375,1.0699996948242188,3,0.014737639233481037,1.1750002384199434,41.63999938964844,3.1090858648911084,41.95500183105469,1.0481845757882158,41.849998474121094,0.014737639233481037 4994,2017-11-24,41.69499969482422,41.849998474121094,41.540000915527344,41.625,99388.0,-0.0008387214904396201,-1.5833359824522364,0.3333333333333333,38.27931396303453,42.47136167378807,-0.15154490063315507,0.37106832855508287,-0.5396242978909953,-3.2055611311687002,25.327578136120625,0.30999755859375,-0.31903442413298677,-0.2717498779296861,-1.3292361871651437,0.7857364313057715,-0.8004930325474149,0.2569932766880427,0.279998779296875,67.58219416393139,24.5235027931571,0.528743154617728,11,-0.2774982452392578,0.30750083923339844,-0.9000005722045898,-2.667499542236328,1.8149986267089844,4,0.018947138057550106,1.4722163353537066,41.72999954223633,1.1750002384199434,41.63999938964844,3.1090858648911084,41.95500183105469,0.018947138057550106 4995,2017-11-27,41.53499984741211,41.82500076293945,41.31999969482422,41.61999893188477,241166.0,-0.003837386942875276,1.0403970345709839,-1.2142779291554149,36.275710009087014,40.99268662904154,0.0742688912900249,0.5215809518221732,-0.3350648624927075,-2.9780429369355943,23.515942202466597,0.5050010681152344,-0.3572164545465455,-0.4087497711181669,-1.4835175050179785,0.6660179627816447,-0.9461336380680763,0.12863409583174246,0.3495988464355477,32.08948000706002,-9.61309010057198,0.5373838669499064,11,-0.11749839782714844,0.4675006866455078,-0.6287498474121094,-2.5074996948242188,2.595001220703118,0,0.023835360108433568,-1.5833359824522364,41.69499969482422,1.4722163353537066,41.72999954223633,1.1750002384199434,41.63999938964844,0.023835360108433568 4996,2017-11-28,42.47000122070313,42.47000122070313,41.40999984741211,41.47999954223633,344481.0,0.022511168333356313,1.1414132851423409,-11.647204021182128,52.81997941222233,42.24890125596959,-0.7998331416747035,-0.4253853040302076,-1.2108217101554501,-3.8366092775964873,21.331121880152658,1.0600013732910227,-0.37122588134232615,0.5200016021728615,-0.5659860530100431,1.6059892573557661,-0.022992225418590806,1.0629954297643138,-1.625,100.0,51.773902156150214,0.542993827591451,11,-0.6949996948242259,-0.4675006866455149,-1.547501564025886,-3.4425010681152415,1.8600006103515554,1,0.0012950389355996794,1.0403970345709839,41.53499984741211,-1.5833359824522364,41.69499969482422,1.4722163353537066,41.72999954223633,0.0012950389355996794 4997,2017-11-29,42.60499954223633,43.125,42.51499938964844,42.900001525878906,387955.0,0.003178674774028112,-1.5684112464764413,-0.297981296455418,61.11773857744837,43.969767710244504,-0.8108127238629166,-0.5773850711526478,-1.2783049324332083,-3.9015951486591263,18.849108264698167,0.6549987792968679,-0.3172054425104136,0.6469999313354506,-0.45655637407101324,1.7505562367419145,0.09522177863222225,1.198778084038679,-1.7274983215331972,71.19111524399264,17.209635479794265,0.5517781527032306,11,-0.5024986267089844,-0.6024990081787109,-1.682499885559082,-3.5774993896484375,2.295001983642578,2,-0.004928977508014576,1.1414132851423409,42.47000122070313,1.0403970345709839,41.53499984741211,-1.5833359824522364,41.69499969482422,-0.004928977508014576 4998,2017-11-30,42.900001525878906,42.900001525878906,42.34500122070313,42.57500076293945,386341.0,0.006924116578152395,2.4153784757678824,-1.1016900934917824,64.09397977784302,46.2677080745847,-1.0307956973987231,-0.897117856484428,-1.5048403690037233,-4.120645687252505,16.99143468442043,0.5550003051757741,-0.2841431344200629,0.9285018920898409,-0.21553160973610375,2.0725353939157856,0.3564851411768686,1.5005186430028132,-1.9326003540039025,87.53471268254539,26.840802272525224,0.5720167509129724,11,-0.7975006103515625,-0.8975009918212891,-1.9237518310546875,-3.857501983642578,1.6599998474121094,3,-0.014219127940673593,-1.5684112464764413,42.60499954223633,1.1414132851423409,42.47000122070313,1.0403970345709839,41.53499984741211,-0.014219127940673593 4999,2017-12-01,42.29999923706055,42.97999954223633,42.29999923706055,42.97999954223633,424317.0,-0.01398606684096304,1.0,-2.09230371961454,62.350349050643686,48.219530321239795,-0.32112030876559317,-0.3820746357725824,-0.8432215266061149,-3.450363807793984,14.48825840515462,0.6800003051757812,-0.197134247109382,0.3699996948242159,-0.6506503939052664,1.3906497835536982,-0.14032534954052522,0.880324739188957,-1.2462941120605464,54.29359426844474,-11.649434804905134,0.5103250443647428,12,-0.0774993896484375,-0.2974987030029297,-1.2237491607666016,-3.157499313354492,2.1000022888183594,4,0.011820331182463395,2.4153784757678824,42.900001525878906,-1.5684112464764413,42.60499954223633,1.1414132851423409,42.47000122070313,0.011820331182463395 5000,2017-12-04,43.20000076293945,43.290000915527344,42.69499969482422,42.70000076293945,477226.0,0.02127663220122189,-1.3333283468218469,-0.735293787656094,66.17790403089339,50.59017213025079,-1.1281192530870428,-1.3044574921622711,-1.6655258144699943,-4.276613674341505,11.973332578691728,0.9900016784667969,-0.13440970132941032,1.241751098632811,0.11335029255003093,2.3701519047155912,0.677550695591421,1.8059515016742012,-2.0634438429394493,95.2127605609225,24.292668433054573,0.5642004030413893,12,-0.8950004577636719,-1.1324996948242188,-1.9812517166137695,-3.920001983642578,1.1300010681152344,0,0.0071758692851620065,1.0,42.29999923706055,2.4153784757678824,42.900001525878906,-1.5684112464764413,42.60499954223633,0.0071758692851620065 5001,2017-12-05,43.150001525878906,43.39500045776367,42.8849983215332,43.11000061035156,331724.0,-0.0011573897263317257,-1.0816180363092829,0.0800018310546875,69.22287221884612,53.853097665699956,-0.9954669880769558,-1.282403275717101,-1.5434172190174849,-4.150648444466739,9.821059304151566,0.5100021362304688,-0.02389430805605741,1.1677516937255845,-0.04188384996180616,2.377387237412975,0.5629339218818927,1.7725694655692763,-1.8842379661472606,77.62569326384437,1.5494812752598648,0.6048177718436948,12,-0.7925014495849609,-1.0300006866455078,-1.8837528228759766,-3.8700027465820312,1.1499977111816406,1,0.02271146019887338,-1.3333283468218469,43.20000076293945,1.0,42.29999923706055,2.4153784757678824,42.900001525878906,0.02271146019887338 5002,2017-12-06,43.03499984741211,43.1349983215332,42.415000915527344,43.0,304640.0,-0.002665160472771322,5.127721052546142,0.8749761586877742,64.35639658633863,57.18824929181745,-0.7395458352064921,-1.1620020200315508,-1.354866226589749,-3.9630111590747816,8.229027001530525,0.7350006103515625,0.051270661274614326,1.0114999771118178,-0.2840525581632818,2.3070525123869174,0.36372370947426447,1.6592762447493712,-1.5988973358379042,67.12326858225802,-6.801317669133567,0.6477762676375516,12,-0.6774997711181641,-0.9149990081787109,-1.7037506103515625,-3.690000534057617,1.2849998474121094,2,0.03009183195618048,-1.0816180363092829,43.150001525878906,-1.3333283468218469,43.20000076293945,1.0,42.29999923706055,0.03009183195618048 5003,2017-12-07,43.36000061035156,43.48500061035156,43.0,43.0,324258.0,0.007552010319316738,-1.6944432670707412,10.285776566757493,71.82316715913353,60.915344091384,-0.9040902923934766,-1.4270667661892773,-1.619239091930595,-4.209795156948623,8.160205615499443,0.4850006103515625,0.13362225233666436,1.2520006179809542,-0.16155280871386424,2.6655540446757726,0.545223904633545,1.9587773313283634,-1.767186263082202,89.4514890178695,13.156667736301642,0.7067767133474077,12,-0.9575004577636719,-1.1949996948242188,-1.7425012588500977,-3.792501449584961,0.7900009155273438,3,0.035516625780666944,5.127721052546142,43.03499984741211,-1.0816180363092829,43.150001525878906,-1.3333283468218469,43.20000076293945,0.035516625780666944 5004,2017-12-08,43.53499984741211,43.6349983215332,43.35499954223633,43.42499923706055,360713.0,0.004035960207499745,-1.239990234375,0.30555673292925867,69.89370220945555,64.65067655809162,-0.8835524342853844,-1.53133024254727,-1.7464458696058074,-4.298618558502326,8.289068212100126,0.279998779296875,0.285592252540809,1.3322498321533232,-0.19841124370604746,2.8629109080126938,0.5669192942236378,2.0975803700830085,-1.7529668738345308,91.8033863327236,16.848438159731174,0.7653305379296852,12,-1.0125007629394531,-1.2950000762939453,-1.8762502670288086,-3.967500686645508,0.5550003051757812,4,0.023544309853485323,-1.6944432670707412,43.36000061035156,5.127721052546142,43.03499984741211,-1.0816180363092829,43.150001525878906,0.023544309853485323 5005,2017-12-11,43.28499984741211,43.77000045776367,43.21500015258789,43.72999954223633,230616.0,-0.005742506049758567,1.1142807318384607,-4.045429324455542,65.18259560892638,66.02430057994762,-0.401423413428283,-1.1745832821537618,-1.4629847235723474,-3.957912103978714,9.023904197732952,0.5550003051757812,0.46426756445309536,0.9762498855590849,-0.5454186961809526,2.4979184672991224,0.21541559468906968,1.7370841764291,-1.2806110320798538,64.20658492982926,-7.637883250809608,0.7608342908700177,12,-0.25,-0.9774990081787109,-1.359999656677246,-3.5699996948242188,1.3349990844726634,0,0.025759539849772306,-1.239990234375,43.53499984741211,-1.6944432670707412,43.36000061035156,5.127721052546142,43.03499984741211,0.025759539849772306 5006,2017-12-12,42.93999862670898,43.11000061035156,42.63999938964844,43.08000183105469,296603.0,-0.007970456784551883,3.699994277975929,0.3146141581086106,64.73919538569454,66.42668466975276,0.01928624133108059,-0.7586077915615945,-1.0883249539574962,-3.5293572577475985,9.605146358679248,0.6450004577636719,0.6228263801320963,0.5614986419677663,-0.9405255576385798,2.0635228415741125,-0.1895134578354032,1.3125107417709359,-0.688424181436325,38.74523162680653,-32.98176100031871,0.7510120998031727,12,0.0950012207031321,-0.6324977874755788,-0.8499984741210866,-3.209999084472649,1.0600013732910227,1,0.03237082554262405,1.1142807318384607,43.28499984741211,-1.239990234375,43.53499984741211,-1.6944432670707412,43.36000061035156,0.03237082554262405 5007,2017-12-13,42.70000076293945,42.9900016784668,42.61999893188477,42.7599983215332,333053.0,-0.005589144654053246,-2.3636426688862673,0.42854418135743444,60.63596619646672,66.04246093848873,0.3063982505150946,-0.4279248262520383,-0.8353529314816726,-3.2165720568478307,9.452450443730372,0.37000274658202414,0.8146334692610253,0.2500007629394503,-1.1633722695348894,1.66337379541379,-0.45668575329771954,0.9566872791766201,-0.23584667591806152,6.956671730808206,-62.13094373309975,0.7066865162371713,12,0.33499908447265625,-0.3924999237060547,-0.5337514877319336,-2.970001220703125,1.25,2,0.03747068959094202,3.699994277975929,42.93999862670898,1.1142807318384607,43.28499984741211,-1.239990234375,43.53499984741211,0.03747068959094202 5008,2017-12-14,42.53499984741211,42.75,42.375,42.59500122070313,228871.0,-0.0038641899901452614,1.0270328786613467,1.0000635808749914,58.95521356175937,65.66522366194602,0.4628527017208839,-0.2103055727471954,-0.6517740772214324,-2.994252981308705,9.56764890970557,0.375,0.8561793618500886,0.044749832153321734,-1.3275424378295995,1.417042102136243,-0.6413963028381389,0.7308959671447823,1.2350006103515625,11.469519348302255,-55.420511381262074,0.6861461349914617,12,0.5375003814697266,-0.22749900817871094,-0.25625038146972656,-2.8050003051757812,1.2950019836425781,3,0.041965436788892196,-2.3636426688862673,42.70000076293945,3.699994277975929,42.93999862670898,1.1142807318384607,43.28499984741211,0.041965436788892196 5009,2017-12-15,42.40999984741211,42.4900016784668,42.15499877929688,42.400001525878906,420681.0,-0.0029387563288684193,2.941164591046702,-0.16663487825034584,59.39848330140082,64.9119546920024,0.6762076743824537,-0.004825125261021412,-0.5012061322830732,-2.8057727538632236,9.819893438647169,0.38000106811522727,0.8451224259820762,-0.131500244140625,-1.4028411218022754,1.1398406335210254,-0.7671706829714537,0.5041701946902037,1.332100601196288,15.789523411351118,-53.209790140320145,0.6356704388308267,12,0.5524997711181641,-0.10249900817871094,-0.2212505340576172,-2.4225006103515625,0.9500007629394531,4,0.04102809914471095,1.0270328786613467,42.53499984741211,-2.3636426688862673,42.70000076293945,3.699994277975929,42.93999862670898,0.04102809914471095 5010,2017-12-18,42.90999984741211,42.97000122070313,42.42499923706055,42.51499938964844,296512.0,0.011789672289529873,1.116499388911491,39.50667684090042,55.21324765039328,63.35532973995209,0.1461100079317461,-0.4441105245475967,-0.9668832423224814,-3.2433710747508826,10.445398225668475,0.5600013732910227,0.803566797850948,0.3154996871948228,-0.9224016494784522,1.5534010238680978,-0.3034509811418147,0.9344503555314603,0.7686165344238276,79.05755188777206,13.402133135028421,0.6189506683366379,12,0.05249977111816406,-0.6024990081787109,-0.7362499237060547,-2.752500534057617,0.6399993896484375,0,0.027499424595009536,2.941164591046702,42.40999984741211,1.0270328786613467,42.53499984741211,-2.3636426688862673,42.70000076293945,0.027499424595009536 5011,2017-12-19,42.6349983215332,42.95000076293945,42.56499862670898,42.95000076293945,243516.0,-0.006408798108991198,1.4444390621972938,-0.7974736110172193,50.34402204820858,61.798399235715415,0.3803764596374961,-0.12179797367464573,-0.6619809011620887,-2.9022231354995967,10.991642426731506,0.38500213623047586,0.8095486605353202,0.0064983367919921875,-1.194243617480943,1.2072402910649274,-0.5938726403444718,0.6068693139284562,0.9826733562011682,57.48477552754531,-7.161819717316504,0.600370977136466,12,0.3275012969970703,-0.3274974822998047,-0.62249755859375,-2.4599990844726562,0.4650001525878906,1,0.046558008408529084,1.116499388911491,42.90999984741211,2.941164591046702,42.40999984741211,1.0270328786613467,42.53499984741211,0.046558008408529084 5012,2017-12-20,42.33000183105469,42.81999969482422,42.18000030517578,42.625,239753.0,-0.007153664887667555,-1.1512540390829358,0.9364948653361752,43.4782684602425,58.648966046949745,0.6424083304025174,0.2503793213827521,-0.3321067348081783,-2.526753406906927,11.542444352501315,0.6399993896484375,0.7072250045975963,-0.33299827575683594,-1.450949733733836,0.7849531822201641,-0.891974004745336,0.22597745323166407,1.2291629307421843,21.472702763423076,-38.61482802694607,0.5589757289884999,12,0.6324977874755859,-0.022500991821289062,-0.3175010681152344,-2.1550025939941406,0.9399986267089844,2,0.03945188038522951,1.4444390621972938,42.6349983215332,1.116499388911491,42.90999984741211,2.941164591046702,42.40999984741211,0.03945188038522951 5013,2017-12-21,42.34500122070313,42.415000915527344,41.95500183105469,42.415000915527344,205369.0,0.00035434417669777396,12.142888283378747,0.23728857394090594,50.59447801131821,56.50460780271226,0.5233231246182442,0.2991544990442492,-0.3184785887208861,-2.461056259307277,12.179654117792829,0.45999908447265625,0.5878415158444312,-0.34874897003172833,-1.3898359860833907,0.692338046019934,-0.8692924780575595,0.17179453799410282,1.1579969017937373,38.42360829236803,-21.47162711460335,0.5205435080258327,12,0.5174999237060476,0.07999992370604758,-0.3425006866455149,-2.1700019836425852,1.654998779296868,3,0.037902928231623445,-1.1512540390829358,42.33000183105469,1.4444390621972938,42.6349983215332,1.116499388911491,42.90999984741211,0.037902928231623445 5014,2017-12-22,42.48500061035156,42.5,42.11000061035156,42.25,199158.0,0.0033061609543649784,1.94339839926297,-3.3571662125344006,38.18180671765545,53.5045201481266,0.24442160922983192,0.23333794827356513,-0.4294064952210306,-2.543155553866285,12.891928428735103,0.3899993896484375,0.5097756131073723,-0.2482496261596694,-1.1844473215560072,0.6879480692366684,-0.7163484738578347,0.21984922153849595,0.9251177346587767,52.21665990168186,-3.0784969648653657,0.46809884769816834,12,0.0475006103515625,-0.05999946594238281,-0.4825000762939453,-2.270000457763672,0.7550010681152344,4,0.031658260595044174,12.142888283378747,42.34500122070313,-1.1512540390829358,42.33000183105469,1.4444390621972938,42.6349983215332,0.031658260595044174 5015,2017-12-27,42.525001525878906,42.53499984741211,42.099998474121094,42.29999923706055,184214.0,0.0009415303036997003,2.5510471000389257,0.9574540614245828,39.635155447363495,50.71518237720093,0.09529947740701061,0.2859701617356052,-0.4384657252423452,-2.5289865926803117,13.169099097975328,0.4350013732910156,0.35924423065816313,-0.2577487945556669,-1.0147195521701278,0.49922196305879396,-0.6362341733628938,0.12073658425155998,0.797809828294092,57.28646298589519,4.617026088800927,0.37848537880722993,12,-0.05249977111816406,-0.10000038146972656,-0.6037511825561523,-2.2125015258789062,-0.1750030517578125,2,0.01963548629068268,1.94339839926297,42.48500061035156,12.142888283378747,42.34500122070313,-1.1512540390829358,42.33000183105469,0.01963548629068268 5016,2017-12-28,42.525001525878906,42.540000915527344,42.290000915527344,42.4900016784668,133560.0,0.0,6.692470215388227,0.15555329501720835,41.20691855088745,48.5563993054699,0.03379540094078237,0.30599019307429387,-0.4033398982118612,-2.4759433159863704,13.31502067945852,0.25,0.2022679521573636,-0.2604988098144503,-1.0130724498523946,0.4920748302234941,-0.6367856298334189,0.11578801020451834,0.7157412569069947,65.89608121576687,14.43305208236142,0.37628682001897074,12,-0.0625,0.019998550415039062,-0.6087512969970703,-2.1350021362304688,-1.06500244140625,3,0.024103413860147027,2.5510471000389257,42.525001525878906,1.94339839926297,42.48500061035156,12.142888283378747,42.34500122070313,0.024103413860147027 5017,2017-12-29,42.39500045776367,42.59000015258789,42.20000076293945,42.30500030517578,202467.0,-0.0030570502869029514,-1.6000025431379779,2.571444141689373,32.162645836477,45.57944733599408,0.12961249755892368,0.4421197038834208,-0.24770366182848136,-2.2904818210673525,12.508478387666134,0.3899993896484375,0.07160991457170951,-0.37999992370605185,-1.1488607741554375,0.38886092674333383,-0.7644303489307447,0.004430501518640995,0.7685978679183592,69.29130547095116,21.698591966387298,0.38443042522469195,12,0.06750106811523438,0.14999961853027344,-0.625,-1.6450004577636719,-2.2649993896484446,4,0.01662927252612678,6.692470215388227,42.525001525878906,2.5510471000389257,42.525001525878906,1.94339839926297,42.48500061035156,0.01662927252612678 5018,2018-01-02,42.290000915527344,42.38999938964844,41.86999893188477,42.38999938964844,206980.0,-0.0024766963345344006,9.400167849240722,-1.111092273131861,26.375716794378278,41.91025105743603,0.21926192354066387,0.5260470702067508,-0.11099057962542247,-2.127195282393501,12.218309323661112,0.5250015258788991,-0.042906076131473014,-0.45449943542480753,-1.2504024239009084,0.34140355305129333,-0.852450929662858,-0.0565479411867571,0.8010816204770492,58.33350993938839,15.658443667125354,0.3979514942380501,1,0.12999916076660867,0.25499916076660156,-0.5799999237060547,-1.4875011444091797,-1.0,1,0.023173315701596753,-1.6000025431379779,42.39500045776367,6.692470215388227,42.525001525878906,2.5510471000389257,42.525001525878906,0.023173315701596753 5019,2018-01-03,42.79999923706055,42.97000122070313,42.20000076293945,42.290000915527344,245806.0,0.012059548604690384,-1.231889826900877,-5.100061036087586,41.62346851915784,40.40027559840986,-0.2565792499223676,0.058423525904473195,-0.5888204323803166,-2.5675253213550917,11.38450090359211,0.770000457763679,-0.11231888642245735,0.030498886108397016,-0.7375391241445257,0.7985368963613197,-0.35352011901806435,0.4145178912348584,0.19339661061427904,84.5453063715709,42.751707184404665,0.3840190051264626,1,-0.37999916076659446,-0.25499916076660156,-1.0899982452392578,-1.8474998474121094,-2.5699996948242188,2,0.028037401503044235,9.400167849240722,42.290000915527344,-1.6000025431379779,42.39500045776367,6.692470215388227,42.525001525878906,0.028037401503044235 5020,2018-01-04,43.5099983215332,43.54999923706055,42.91999816894531,43.060001373291016,233609.0,0.016588763951609353,1.3773679967754937,0.88234986124928,58.7423413387505,41.33342218624785,-0.9750556401473247,-0.6610530746643661,-1.256770454260419,-3.2069322223440793,10.383763564769348,0.75,-0.14538611405656354,0.7249980926513686,-0.09065702603864167,1.540653211341379,0.317170533306367,1.1328256519963702,-1.6399993896484304,97.61899355588757,53.149635572961806,0.40782755934500475,1,-0.7999992370605469,-0.9649982452392578,-1.799997329711914,-2.469999313354492,-3.779998779296875,3,-0.006205393093126954,-1.231889826900877,42.79999923706055,9.400167849240722,42.290000915527344,-1.6000025431379779,42.39500045776367,-0.006205393093126954 5021,2018-01-05,44.13000106811523,44.27000045776367,43.52999877929688,43.63999938964844,427975.0,0.014249661468618946,-1.0845032585978307,1.0889000033908491,69.64286462852802,44.240599538279575,-1.5205977664167918,-1.2689310411525483,-1.8242348229064547,-3.751222488674081,9.519011622302461,0.7600021362304688,-0.15348504409216446,1.2960008621215735,0.29201675649622416,2.299984967746923,0.7940088093088988,1.7979929149342482,-2.2264021301269423,94.16669580669638,43.095304829620744,0.5019920528126761,1,-1.0600013732910085,-1.2900009155273366,-2.420000076293938,-2.867500305175774,-4.290000915527337,4,-0.04033543056676292,1.3773679967754937,43.5099983215332,-1.231889826900877,42.79999923706055,9.400167849240722,42.290000915527344,-0.04033543056676292 5022,2018-01-08,44.33000183105469,44.38999938964844,44.02999877929688,44.31999969482422,230684.0,0.004532081534073695,4.538587945301845,0.02041245299764142,74.42180076584604,46.88807984433822,-1.5724205085665517,-1.440810158657385,-1.9773166555626602,-3.88004580437007,9.66886615307139,0.3600006103515554,-0.16406127944489413,1.4312515258789062,0.22585201577031455,2.636651035987498,0.8285517708246104,2.033951280933202,-2.3317468322753854,97.6191449327357,39.822475757031015,0.6026997550542943,1,-1.200002670288086,-1.200002670288086,-2.441250801086426,-3.035001754760742,-4.8300018310546875,0,-0.06474176918647212,-1.0845032585978307,44.13000106811523,1.3773679967754937,43.5099983215332,-1.231889826900877,42.79999923706055,-0.06474176918647212 5023,2018-01-09,44.900001525878906,45.04999923706055,44.31999969482422,44.33000183105469,265605.0,0.01285810221701622,-1.4745580799917242,56.987795575896264,80.21847480586241,51.558820743027894,-1.9465834482002151,-1.9916333932125951,-2.505218152658877,-4.373473731006882,9.565549446724042,0.7299995422363281,-0.10995764790249751,1.9242511749267592,0.432140881031259,3.4163614688222594,1.1781960279790056,2.670306321874513,-2.7582418636474557,94.73691959684652,30.320165576497544,0.7460551469477512,1,-1.44000244140625,-1.44000244140625,-2.847500801086426,-3.605001449584961,-5.260002136230469,1,-0.10623608676303509,4.538587945301845,44.33000183105469,-1.0845032585978307,44.13000106811523,1.3773679967754937,43.5099983215332,-0.10623608676303509 5024,2018-01-10,44.560001373291016,44.900001525878906,44.47000122070313,44.900001525878906,263329.0,-0.007572386214551141,1.5294124246877703,-0.5964918151276252,70.83335741602366,55.025287628434576,-1.431866883659417,-1.655799086616561,-2.131038397536507,-3.9591393655576326,9.24874583096858,0.43000030517577414,0.00622766350639381,1.5330009460449219,-0.10342180589366734,3.169423697983511,0.7147895700756308,2.351212322014213,-2.1855825450732382,76.99541699276641,13.834511186103292,0.8182113759692935,1,-1.1000022888183594,-1.1000022888183594,-2.507500648498535,-3.2650012969970703,-4.229999542236328,2,-0.07338420908855015,-1.4745580799917242,44.900001525878906,4.538587945301845,44.33000183105469,-1.0845032585978307,44.13000106811523,-0.07338420908855015 5025,2018-01-11,44.400001525878906,44.68000030517578,44.22000122070313,44.68000030517578,214607.0,-0.0035906607379059263,2.2857220708446357,0.8235254518731278,72.95194271898312,58.55251253600076,-1.0928533306247061,-1.4840722625305176,-1.9341448113579105,-3.722585944308655,9.035600855963272,0.45999908447264914,0.09141374983531136,1.3172510147094698,-0.4285007695664689,3.0630027989854085,0.44437512257150047,2.190126906847439,-1.811536264953709,57.237005563934865,-6.367522818853821,0.8728758921379693,1,-0.94000244140625,-0.94000244140625,-2.287501335144043,-3.105001449584961,-3.710002899169929,3,-0.09391896036787428,1.5294124246877703,44.560001373291016,-1.4745580799917242,44.900001525878906,4.538587945301845,44.33000183105469,-0.09391896036787428 5026,2018-01-12,44.33000183105469,44.5099983215332,44.18999862670898,44.5,129968.0,-0.001576569649066717,2.3685098180942803,0.6071389645776567,77.70082634148403,63.61231036989042,-0.826839394306532,-1.3750997378801273,-1.8385874575367325,-3.5832469656457135,9.899772257520253,0.31999969482422586,0.2236939444049355,1.1777511596679702,-0.6526923556106539,3.008194674946594,0.2625294020286617,2.0929729173072786,-1.5446138520386654,29.412050698051395,-37.88926257891665,0.9152217576393114,1,-0.8700027465820312,-0.8700027465820312,-2.1437511444091797,-2.960000991821289,-3.770000457763672,4,-0.10376724788664227,2.2857220708446357,44.400001525878906,1.5294124246877703,44.560001373291016,-1.4745580799917242,44.900001525878906,-0.10376724788664227 5027,2018-01-15,44.29999923706055,44.4900016784668,44.20000076293945,44.459999084472656,204263.0,-0.0006768010998168261,1.6363116189551437,0.9411857104389193,76.96546150422031,69.23339311542843,-0.5567424802296017,-1.2849640463052623,-1.7860726366641444,-3.4834553972173126,10.846538401410896,0.29000091552734375,0.35994082315075815,1.0677486419677749,-0.8184775253011551,2.953974809236705,0.12463555833330986,2.01086172560224,-1.333442357400962,12.790759567786955,-55.76071956555213,0.9431130836344654,1,-0.6749992370605469,-0.8400001525878906,-2.061248779296875,-2.782499313354492,-3.029998779296875,0,-0.10067718197027653,2.3685098180942803,44.33000183105469,2.2857220708446357,44.400001525878906,1.5294124246877703,44.560001373291016,-0.10067718197027653 5028,2018-01-16,44.31999969482422,44.4900016784668,44.11999893188477,44.4900016784668,186946.0,0.00045147760966424144,3.3529226971838053,1.0625134110578642,76.17684062967994,73.07265668326421,-0.2888845698225424,-1.2273047060833946,-1.7888283668074507,-3.4298881838769404,12.05497675618702,0.37000274658202414,0.5036304671599794,0.9984991073608427,-0.9175006595872759,2.9144988743089613,0.0404992238867834,1.956498990834902,-1.1867674265725583,25.641038181079466,-43.118745233908214,0.9579998834740605,1,-0.33500099182128906,-0.8600006103515625,-2.081249237060547,-2.802499771118164,-3.029998779296875,1,-0.1087545064984986,1.6363116189551437,44.29999923706055,2.3685098180942803,44.33000183105469,2.2857220708446357,44.400001525878906,-0.1087545064984986 5029,2018-01-17,44.150001525878906,44.400001525878906,43.849998474121094,44.11999893188477,172917.0,-0.003835698784202979,1.0754730561333554,-0.176483787725752,72.35211891354128,74.5848541915743,0.10364986239083152,-0.9699985163388547,-1.6193242754402206,-3.185206808336609,12.751280769496626,0.5500030517578125,0.6974361909581859,0.7415008544921875,-1.1581784354367315,2.6411801444211065,-0.20833879047226844,1.6913404994566434,-0.863427900122538,36.14486625608971,-32.658974827628796,0.9498396449644593,1,0.1399974822998047,-0.69000244140625,-1.866250991821289,-2.5875015258789062,-2.8800010681152344,2,-0.10215180023463633,3.3529226971838053,44.31999969482422,1.6363116189551437,44.29999923706055,2.3685098180942803,44.33000183105469,-0.10215180023463633 5030,2018-01-18,44.09000015258789,44.38999938964844,43.959999084472656,44.38000106811523,207892.0,-0.0013590344556578815,1.7742173656231541,-9.665861411318009,71.17722787916455,74.75533899720058,0.2844942329962592,-0.8612168344100581,-1.5445665282484455,-3.0435664063055796,13.570046563629568,0.43000030517578125,0.9346648811782856,0.6224994659423828,-1.2852702491212469,2.5302691810060125,-0.3313853915894356,1.5763843234742012,-0.6623524779271861,36.36389908389446,-31.4524995886537,0.9538848575318154,1,0.3599987030029297,-0.6300010681152344,-1.7087507247924805,-2.3700008392333984,-2.970001220703118,3,-0.08528007050398045,1.0754730561333554,44.150001525878906,3.3529226971838053,44.31999969482422,1.6363116189551437,44.29999923706055,-0.08528007050398045 5031,2018-01-19,44.61999893188477,44.63999938964844,44.02000045776367,44.02000045776367,232925.0,0.012020838681393586,-1.0666683620919852,-2.068953723922098,77.16725043782841,75.06038896075418,-0.18851300257982473,-1.301613876361536,-2.054474379379407,-3.482666383158879,14.563712891249606,0.6199989318847656,1.1190715302179797,1.053248214721684,-0.8785472824286273,2.9850437118719952,0.08735046614653186,2.019145963296836,-1.0625631322320785,97.46829941958815,28.605870264044754,0.9658977485751555,1,-0.17000007629395242,-1.1599998474121165,-1.9487485885620188,-2.5949993133544993,-3.2000007629394602,4,-0.0880771044207147,1.7742173656231541,44.09000015258789,1.0754730561333554,44.150001525878906,3.3529226971838053,44.31999969482422,-0.0880771044207147 5032,2018-01-22,44.0,44.43000030517578,43.91999816894531,44.41999816894531,215016.0,-0.013895090693104684,1.3181786655569427,-0.6999987284310027,68.54662535871384,73.7635167999599,0.42438054209822695,-0.5798154221291156,-1.4063453154787098,-2.7808379736307103,15.603320159164191,0.7000007629394602,1.1827598049117967,0.3497493743896456,-1.4995704546526483,2.1990692034319395,-0.5749105401314978,1.274409288910789,-0.32315912535467817,18.987512916839698,-49.0914555335249,0.9246599145211467,1,0.375,-0.5400009155273438,-1.328749656677246,-1.6924991607666016,-2.3800010681152273,0,-0.0781817869706587,-1.0666683620919852,44.61999893188477,1.7742173656231541,44.09000015258789,1.0754730561333554,44.150001525878906,-0.0781817869706587 5033,2018-01-23,43.95000076293945,44.11999893188477,43.88999938964844,43.91999816894531,186582.0,-0.0011363462968305704,-4.111092273132019,-0.07143505903723887,63.855434976440755,72.98819208445069,0.3636972654975068,-0.4252091279132557,-1.3108084526123918,-2.6535787357505853,16.309794072764294,0.22999954223633523,1.148972010745716,0.21950016021728658,-1.5278163478639115,1.9668166682984847,-0.6541580938233125,1.0931584142578856,-0.1633072193009113,12.658502902063798,-51.13426394532699,0.8736582540405977,1,0.3149986267089844,-0.4900016784667969,-1.2787504196166992,-1.6424999237060547,-2.6800003051757812,1,-0.060978390413036654,1.3181786655569427,44.0,-1.0666683620919852,44.61999893188477,1.7742173656231541,44.09000015258789,-0.060978390413036654 5034,2018-01-24,43.83000183105469,44.060001373291016,43.77000045776367,43.95000076293945,166969.0,-0.0027303510762610728,-1.416657394897878,-3.999618563254927,54.494429579751234,70.93735729120269,0.4126506817105309,-0.21004890390752706,-1.1447603075172097,-2.4591073238362497,17.11558420365538,0.29000091552734375,1.0723815365144134,0.03225116729736044,-1.6138271068197625,1.6783294414144834,-0.7907879697611975,0.8552903043559184,1.2199974060058594,6.8967180409093904,-50.44369394488572,0.8230391370585601,1,0.3749980926513672,-0.37000274658203125,-1.1400012969970703,-1.522500991821289,-3.8500022888183594,2,-0.057951193461454276,-4.111092273132019,43.95000076293945,1.3181786655569427,44.0,-1.0666683620919852,44.61999893188477,-0.057951193461454276 5035,2018-01-25,43.36000061035156,43.75,43.150001525878906,43.54999923706055,269505.0,-0.010723276319147157,1.0338926066013643,1.5833359824522364,38.709670202067265,66.60500660904529,0.8041819696448798,0.3433178834680177,-0.6179089304995813,-1.9113414096321577,17.621270176506496,0.6800003051757812,0.8899021984443891,-0.4795000076293974,-2.0291925794645422,1.0701925642057475,-1.2543462935469734,0.2953462782881786,1.6643986511230437,14.093918493371635,-36.99417685141731,0.7748462859175724,1,0.5349998474121094,0.09999847412109375,-0.7250003814697266,-1.052499771118164,-4.299999237060547,3,-0.0482011098516667,-1.416657394897878,43.83000183105469,-4.111092273132019,43.95000076293945,1.3181786655569427,44.0,-0.0482011098516667 5036,2018-01-26,43.54999923706055,43.56999969482422,43.22000122070313,43.5,172471.0,0.004381887085666447,6.777730682829495,-0.2631557813158793,38.529365895910345,62.33432931923306,0.5497124915122455,0.24669496986800254,-0.7599277946548284,-2.027349418964448,18.164348903563255,0.34999847412108664,0.7783506219517946,-0.3407512664794936,-1.7705632335228003,1.089060700563813,-1.055657250001147,0.37415471704215975,1.3994241149902322,31.249850988245953,-13.376021117648904,0.7149059835216538,1,0.345001220703125,-0.09000015258789062,-0.9149990081787109,-1.2424983978271484,-2.7900009155273438,4,-0.055797941394861605,1.0338926066013643,43.36000061035156,-1.416657394897878,43.83000183105469,-4.111092273132019,43.95000076293945,-0.055797941394861605 5037,2018-01-29,43.099998474121094,43.72999954223633,43.099998474121094,43.72999954223633,167844.0,-0.010332968331179804,1.0,-12.600213626306553,22.56091887717612,56.37700468006598,0.9069697968809933,0.7928714221486501,-0.2573217240609438,-1.5039462026361292,18.63798005284638,0.6300010681152344,0.6518736398648741,-0.8260019302368136,-2.129752810756308,0.47774895028268105,-1.4778773704965644,-0.1741264899770627,1.7774480048828138,0.0,-36.70555846283612,0.6518754402597485,1,0.7700004577636719,0.3600006103515625,-0.4649982452392578,-0.7924976348876953,-1.7199974060058665,0,-0.03897912679009763,6.777730682829495,43.54999923706055,1.0338926066013643,43.36000061035156,-1.416657394897878,43.83000183105469,-0.03897912679009763 5038,2018-01-30,43.27000045776367,43.34000015258789,42.97000122070313,43.04999923706055,206331.0,0.003944361709076416,1.0555461365658911,-0.34920769477629565,29.260439511915195,51.58904030210753,0.6396256102426321,0.7378847054388586,-0.38648776885057146,-1.6054383647822519,18.4649720545461,0.3699989318847585,0.5107423020074222,-0.7049999237060547,-1.8080780905218035,0.3980782431096941,-1.256539007113929,-0.1534608402981803,1.5007991409472652,27.522861932475895,-3.9174995376634634,0.5515390834078745,1,0.5349998474121094,0.18999862670898438,-0.6350002288818359,-0.9624996185302734,-0.8400001525878906,1,-0.038132690280174186,1.0,43.099998474121094,6.777730682829495,43.54999923706055,1.0338926066013643,43.36000061035156,-0.038132690280174186 5039,2018-01-31,44.0,44.16999816894531,43.33000183105469,43.59000015258789,420159.0,0.01687080042785971,1.240001627612445,1.8636253294492995,44.56519710995244,48.632147994417295,-0.12727344646260264,0.10792930954077207,-1.0552046430441493,-2.2664584307085676,19.945690876196785,0.8999977111816406,0.3838353230274407,-0.03500041961670064,-0.9895142446123941,0.9195134053789928,-0.5122573321145438,0.44225649288114255,0.6267357284703152,85.83344989382391,55.27447265660663,0.4772569124978467,1,-0.19499969482421875,-0.5400009155273438,-1.3562488555908203,-1.6924991607666016,-0.5999984741210938,2,-0.06204544414173474,1.0555461365658911,43.27000045776367,1.0,43.099998474121094,6.777730682829495,43.54999923706055,-0.06204544414173474 5040,2018-02-01,43.2400016784668,44.27999877929688,43.22999954223633,44.15999984741211,323617.0,-0.017272689125754637,-1.2340351275891328,-2.2438988081392646,37.52859932487702,44.227853426311576,0.5581703884820541,0.8924177566409952,-0.2564820227347653,-1.4450318352555271,20.631709250047482,1.049999237060554,0.2357255491700272,-0.781498908996582,-1.7741519130945136,0.21115409510134953,-1.2778254110455478,-0.28517240694761625,1.254195289382146,20.61076037832495,-9.67635173299325,0.49632650204896556,2,0.45999908447265625,0.21999740600585938,-0.7612504959106445,-0.9325008392333984,0.21999740600585938,3,-0.07539320096404911,1.240001627612445,44.0,1.0555461365658911,43.27000045776367,1.0,43.099998474121094,-0.07539320096404911 5041,2018-02-02,42.349998474121094,43.15999984741211,42.349998474121094,43.08000183105469,265474.0,-0.020582867016606055,-1.2191716396852106,0.7934834889622344,31.35754365567655,40.09573323708521,1.220678910718128,1.7309783500381712,0.6593168866113359,-0.5042993756936838,19.858392307078656,0.8900032043457031,0.0807366097436315,-1.5825019836425795,-2.8225517648981437,-0.34245220238701535,-2.2025268742703616,-0.9624770930147974,2.0222628339561837,0.0,-31.157729870538965,0.6200248906277805,2,0.9650001525878906,1.1100006103515625,0.09875297546386719,-0.04249763488769531,1.6500015258789062,4,-0.0776858847548838,-1.2340351275891328,43.2400016784668,1.240001627612445,44.0,1.0555461365658911,43.27000045776367,-0.0776858847548838 5042,2018-02-05,41.459999084472656,41.9900016784668,41.2599983215332,41.9900016784668,298063.0,-0.021015334633182836,1.7547161663199868,0.7260276120104929,26.557366182262584,35.951503371065414,1.9137390180469538,2.5243654536307076,1.5754569860026635,0.4270586390100277,19.40934849203738,1.0900001525878906,-0.1011557090791726,-2.329001235961911,-3.973615818604955,-0.6843866533188674,-3.151308527283433,-1.5066939446403893,2.819999694824226,6.622540815359823,-24.19066369463165,0.8223072913215208,2,1.3099994659423828,1.6949996948242188,1.0437517166137695,0.8475017547607422,2.420001983642571,0,-0.016883762141751024,-1.2191716396852106,42.349998474121094,-1.2340351275891328,43.2400016784668,1.240001627612445,44.0,-0.016883762141751024 5043,2018-02-06,40.13000106811523,40.68999862670898,39.2400016784668,39.9900016784668,760135.0,-0.0320790652611358,1.3015924916742503,-0.26414849895994685,22.314040033312963,32.37590453257227,2.955710032305923,3.666676636338771,2.913778565941165,1.7854329572833123,18.826194717301245,2.2199974060058594,-0.417622072500329,-3.420499229431158,-5.661922789181652,-1.179075669680664,-4.5412110093064015,-2.2997874495559145,3.787597656250014,17.658728206447734,-11.964518671052844,1.1207117798752468,2,1.6299991607666087,2.0149993896484446,2.3737497329711985,2.177499771118171,3.6100006103515696,1,0.031148765679778867,1.7547161663199868,41.459999084472656,-1.2191716396852106,42.349998474121094,-1.2340351275891328,43.2400016784668,0.031148765679778867 5044,2018-02-07,41.290000915527344,41.54999923706055,40.18999862670898,40.61000061035156,446545.0,0.028906050748495504,1.2666734483679531,4.857166212534306,33.253586660965965,31.769673028005464,1.5617561429604407,2.3706817411399896,1.7768815178545339,0.6591662928250344,17.7959304915109,1.4199981689453196,-0.6518911291162368,-2.096999359130862,-4.499630498526173,0.3056317802644486,-3.2983149288285176,-0.8956837894332068,1.9727342224121145,40.674611434258814,11.41226928207346,1.201315569697654,2,0.4699993133544922,0.8549995422363281,1.1924991607666016,1.0174999237060547,2.5400009155273438,2,0.027609575305669987,1.3015924916742503,40.13000106811523,1.7547161663199868,41.459999084472656,-1.2191716396852106,42.349998474121094,0.027609575305669987 5045,2018-02-08,40.22999954223633,41.22000122070313,40.18999862670898,41.22000122070313,353026.0,-0.02567210825351174,1.0808097933516478,-1.4558841678914936,25.30933807059553,30.30078104741493,2.381517319200718,3.269908920727488,2.8533027740339207,1.7417304785276926,17.218851420552433,1.1000022888183665,-0.8945728355123634,-2.948500633239746,-5.681960331298157,-0.21504093518133516,-4.315230482268952,-1.5817707842105406,2.469552911376958,25.255059341925488,4.42945174598761,1.3667298490292048,2,1.5300006866455078,1.9150009155273438,2.252500534057617,2.0775012969970703,3.4099998474121094,3,0.07879696792724245,1.2666734483679531,41.290000915527344,1.3015924916742503,40.13000106811523,1.7547161663199868,41.459999084472656,0.07879696792724245 5046,2018-02-09,39.72999954223633,40.36000061035156,39.52000045776367,39.95000076293945,386826.0,-0.012428536059888917,-1.625002980235081,0.22222307849400472,25.65564290259738,30.64463927246173,2.550922593491592,3.5917704504781938,3.334108655153301,2.263051923280713,16.849607326393595,0.8400001525878906,-1.1123058455258459,-3.2185005187988267,-6.296410220498082,-0.14059081709957155,-4.757455369648454,-1.6795456679491991,2.4852158028564517,17.818104137073863,-3.106168599837062,1.538954850849629,2,2.030000686645508,2.4150009155273438,2.8975000381469727,2.5775012969970703,3.709999084472649,4,0.09388370463661921,1.0808097933516478,40.22999954223633,1.2666734483679531,41.290000915527344,1.3015924916742503,40.13000106811523,0.09388370463661921 5047,2018-02-12,39.84000015258789,40.40999984741211,39.810001373291016,40.2400016784668,279248.0,0.0027687040427630816,-1.6086942099414525,1.8181786655569427,26.727068187591527,30.363153569759103,2.1566558685713844,3.2996823371460238,3.2014443362343172,2.177943251429433,16.436210334075618,0.6800003051757812,-1.2455685399693266,-2.885499954223633,-6.189115220865958,0.41811531241869204,-4.537307587544795,-1.2336923209024704,1.9586852791772529,25.973987370201073,3.838743019620786,1.6518076333211607,2,1.9200000762939453,2.3050003051757812,3.114999771118164,2.717500686645508,3.4099998474121094,0,0.10441766645279205,-1.625002980235081,39.72999954223633,1.0808097933516478,40.22999954223633,1.2666734483679531,41.290000915527344,0.10441766645279205 5048,2018-02-13,39.5,40.150001525878906,39.5,39.90999984741211,213961.0,-0.008534140343516183,-2.170740330669247,1.024995708481947,26.077346016951623,28.30894789275901,2.129592149390689,3.4362433441951197,3.504852421528504,2.5391949253009614,16.25750294074685,0.6500015258789062,-1.4212020626107886,-2.9845001220703153,-6.495106692613696,0.5261064484730653,-4.739803407342009,-1.2291968367986215,1.9404697063033751,0.0,-23.068805358904093,1.7553032852716917,2,2.260000228881836,2.645000457763672,3.6299991607666016,3.1175003051757812,3.6699981689453125,1,0.11088610299025903,-1.6086942099414525,39.84000015258789,-1.625002980235081,39.72999954223633,1.0808097933516478,40.22999954223633,0.11088610299025903 5049,2018-02-14,39.63999938964844,39.91999816894531,39.02999877929688,39.849998474121094,333046.0,0.003544288345530111,4.085732970027207,0.5121930795783363,28.66972075719984,27.32462805190599,1.4595768174634642,3.0999794005437593,3.3484761470125903,2.420838195631333,16.7662231216742,0.8899993896484304,-1.5171250378403727,-2.6190006256103544,-6.256263516985982,1.018262265765273,-4.437632071298168,-0.8003691799225408,1.4924047927578172,27.853878097042678,3.4990400268548534,1.8186314456878137,2,1.4549999237060547,2.325000762939453,3.8199996948242188,3.3075008392333984,2.5600013732910156,2,0.10343093723379404,-2.170740330669247,39.5,-1.6086942099414525,39.84000015258789,-1.625002980235081,39.72999954223633,0.10343093723379404 5050,2018-02-15,40.33000183105469,40.400001525878906,39.79999923706055,39.959999084472656,260110.0,0.017406721796934255,1.352940296497973,-1.7619255222524977,32.53798455834563,27.455788152202558,0.3502094824273527,2.228078976477377,2.6207628753234005,1.7588660644852183,17.06221769746526,0.7600021362304688,-1.6599362242076907,-1.7409982681274414,-5.368454372327399,1.8864578360725162,-3.5547263202274237,0.07272978397254093,0.46601748685407074,94.20304677976219,67.7989954629691,1.8137280520999803,2,0.17999839782714844,1.5249977111816406,3.1299972534179688,2.6174983978271484,1.4399986267089844,3,0.08678402779800898,4.085732970027207,39.63999938964844,-2.170740330669247,39.5,-1.6086942099414525,39.84000015258789,0.08678402779800898 5051,2018-02-16,40.68999862670898,40.7400016784668,40.310001373291016,40.54999923706055,212231.0,0.008926277691787332,2.5832538622925805,0.3783739200362717,36.801754844100884,28.59405355907348,-0.3017538432706459,1.6427868221272135,2.2280727994350755,1.426004217416768,16.838867665108687,0.43000030517578125,-1.9299066236714282,-1.1845014572143597,-4.652857791437214,2.283854877008494,-2.918679624325783,0.5496767098970636,-1.6599998474120952,97.07584988410882,64.55045382028045,1.7341781671114254,2,-0.39999961853026633,1.145000457763679,2.770000457763679,2.2575016021728587,0.44000244140625,4,0.07249940679533662,1.352940296497973,40.33000183105469,4.085732970027207,39.63999938964844,-2.170740330669247,39.5,0.07249940679533662 5052,2018-02-19,40.560001373291016,40.79999923706055,40.43000030517578,40.79999923706055,166531.0,-0.003194820786566188,2.0833518771656547,-1.7142779291554004,35.09350838142623,30.01399448664162,-0.34961238430024366,1.5830161614136529,2.32689954359725,1.5832946716583791,16.802209834579514,0.3699989318847656,-2.1319307930621676,-1.1424987792968722,-4.5066622971281305,2.221664738534386,-2.8245805382125013,0.539582979618757,-1.4958025360107357,86.44080216381637,51.08156914040041,1.6820817589156274,2,-0.2700023651123047,1.2749977111816406,2.8999977111816406,2.3874988555908203,0.9599990844726562,0,0.07100584703910928,2.5832538622925805,40.68999862670898,1.352940296497973,40.33000183105469,4.085732970027207,39.63999938964844,0.07100584703910928 5053,2018-02-20,41.27000045776367,41.349998474121094,40.58000183105469,40.58000183105469,253695.0,0.017504907801610514,-1.2318787697853262,-2.8750198683917727,34.950381575045895,30.202527254872724,-0.9844188688853137,0.6977158708480005,1.5828601839325103,0.8959730669136121,16.580850839072465,0.7899971008300781,-2.21691471303091,-0.2984996795654311,-3.4950523865514214,2.898053027420559,-1.8967760330584227,1.2997766739275605,-2.136369604492181,96.55180918618683,64.78567967449968,1.598276353492995,2,-1.0800018310546875,0.5649986267089844,2.2724990844726562,1.677499771118164,-0.11999893188476562,1,0.047976726926928226,2.0833518771656547,40.560001373291016,2.5832538622925805,40.68999862670898,1.352940296497973,40.33000183105469,0.047976726926928226 5054,2018-02-21,41.290000915527344,41.400001525878906,40.84000015258789,41.13999938964844,245865.0,0.0004846246072649496,2.0270119801224817,0.21739394844067028,38.2953107605171,31.645413109308453,-1.12245775054312,0.5034819069429091,1.5227084097126067,0.891013042455981,16.607964087689993,0.5600013732910156,-2.187736654052621,-0.1514991760253892,-3.166404268843891,2.8634059167931127,-1.6589517224346366,1.3559533703838582,-2.0233880050048754,93.12497168783423,57.47138275275775,1.5074525464092505,2,-1.0750007629394531,0.5449981689453125,2.432497978210449,1.6574993133544922,0.06999969482421875,2,0.0455315381867909,-1.2318787697853262,41.27000045776367,2.0833518771656547,40.560001373291016,2.5832538622925805,40.68999862670898,0.0455315381867909 5055,2018-02-22,41.27000045776367,41.349998474121094,40.91999816894531,41.040000915527344,217664.0,-0.00048438986001941853,1.2051547904338045,1.533314683891969,42.76140280723033,33.546053098712115,-1.0498186847908926,0.37827071093700226,1.509556791061442,0.9199429389213734,17.814594369389535,0.43000030517578125,-1.9838356043200633,-0.06699962615967081,-2.943628254687262,2.8096290023679202,-1.5053139404234628,1.3713146881041212,-1.8327164580126905,88.07329817279526,45.93066684242163,1.4383143142637949,2,-1.0550003051757812,0.5649986267089844,2.6049985885620117,1.677499771118164,-0.4399986267089844,3,0.022534535858015348,2.0270119801224817,41.290000915527344,-1.2318787697853262,41.27000045776367,2.0833518771656547,40.560001373291016,0.022534535858015348 5056,2018-02-23,41.11999893188477,41.34000015258789,41.040000915527344,41.33000183105469,162636.0,-0.0036346383381413716,1.6086942099414525,-0.9130579005854433,47.47023598339476,35.85084952046803,-0.7620480358345461,0.3550943326407108,1.6351018078220605,1.0778528078867637,19.08643245086102,0.2999992370605469,-1.9415783205899828,-0.09550113677978089,-2.7772402598410935,2.5862379862815317,-1.4363706983104336,1.2453684247508718,-1.5256975300435585,71.13378952336082,23.486114156415418,1.3408695615306552,2,-0.9049987792968821,0.7150001525878835,2.8350000381469656,1.8275012969970632,-0.8600006103515696,4,0.01580743051466582,1.2051547904338045,41.27000045776367,2.0270119801224817,41.290000915527344,-1.2318787697853262,41.27000045776367,0.01580743051466582 5057,2018-02-26,41.41999816894531,41.61999893188477,41.29999923706055,41.29999923706055,224065.0,0.007295701479892669,-4.3333757192359,-0.5714155964469504,61.33565388552832,39.76843928364322,-0.9100573123468223,-0.08139266490759667,1.3213648709460983,0.7804014527949334,20.090174442586157,0.5,-1.7096073441313848,0.2884981155395536,-2.2458992537660265,2.8228954848451338,-0.9787005691132364,1.5556968001923437,-1.6812407571810795,80.76910380040219,28.116517708516625,1.2671986846527896,2,-1.094999313354485,0.3100013732910156,2.535000801086426,1.5275020599365234,-0.15999984741210938,0,-0.007001378890632348,1.6086942099414525,41.11999893188477,1.2051547904338045,41.27000045776367,2.0270119801224817,41.290000915527344,-0.007001378890632348 5058,2018-02-27,41.61999893188477,41.72999954223633,41.27999877929688,41.5,310609.0,0.00482860385757844,1.6470621234390184,1.0000000000000593,53.48835146188417,42.52606491749703,-0.8691072265704776,-0.4335750986207145,1.114986479415876,0.5877300781132249,21.33996783656667,0.450000762939446,-1.4270500904934167,0.5709989547729535,-1.7703627517827414,2.9123606613286483,-0.5996818985048904,1.7416798080507974,-1.6931173681084886,87.64037238328812,32.08993228398657,1.1706808532778474,2,-0.8549995422363352,0.034999847412109375,2.2975006103515554,1.3275012969970632,-0.07999801635742898,1,-0.0024026544134410077,-4.3333757192359,41.41999816894531,1.6086942099414525,41.11999893188477,1.2051547904338045,41.27000045776367,-0.0024026544134410077 5059,2018-02-28,41.27000045776367,41.900001525878906,40.81999969482422,41.81999969482422,368630.0,-0.008409382102433693,2.0422462565077932,-4.583367771878802,62.93534557200584,45.90354947457039,-0.294553099014081,-0.3147240278296195,1.4584385593493678,0.9470889130172395,21.43922249795987,1.0800018310546875,-1.1527413952265775,0.35750045776367045,-1.5347093195644916,2.2497102350918325,-0.5886044309004106,1.3036053464277515,-1.126744736572185,41.66666666666667,-16.984108334951173,0.9461048886640803,2,-0.16499900817871094,0.38499832153321023,2.592498779296875,1.677499771118164,-0.020000457763671875,2,-0.0029076552108976417,1.6470621234390184,41.61999893188477,-4.3333757192359,41.41999816894531,1.6086942099414525,41.11999893188477,-0.0029076552108976417 5060,2018-03-01,39.97999954223633,41.34000015258789,39.959999084472656,41.15999984741211,504038.0,-0.031257593923400884,-1.262294569377392,2.1454580764188957,52.59875391779919,47.6587715938702,1.0511148133249222,0.7573530966640334,2.7106492243279874,2.2402414125929866,21.691165725994,1.3800010681152344,-0.8522204934041895,-0.7695003509521499,-2.3541694740304706,0.8151687721261709,-1.5618349124913138,0.02283421058701407,1.9200019836425781,1.03095013371087,-60.191304358646384,0.7923345615391619,3,0.9500007629394531,1.674999237060554,3.8524999618530273,2.967500686645508,1.9000015258788991,3,0.03451728574077029,2.0422462565077932,41.27000045776367,1.6470621234390184,41.61999893188477,-4.3333757192359,41.41999816894531,0.03451728574077029 5061,2018-03-02,39.060001373291016,39.7599983215332,38.97999954223633,39.560001373291016,556467.0,-0.023011460217086666,-1.3636195496370278,0.42372870397310314,43.06050305176044,48.54399322390734,1.917196182031745,1.4948784153888113,3.590253008012951,3.157115426678274,23.773554629520063,1.0,-0.6057847499980014,-1.524998664855957,-3.093081140249623,0.043083810537709155,-2.30903990255279,-0.7409574271591239,2.8400001525878906,2.739786873531114,-60.34110293354925,0.7840412376968345,3,1.3799991607666016,2.569997787475586,4.617498397827148,3.8874988555908203,2.329998016357422,4,0.04531491027990553,-1.262294569377392,39.97999954223633,2.0422462565077932,41.27000045776367,1.6470621234390184,41.61999893188477,0.04531491027990553 5062,2018-03-05,40.7599983215332,40.91999816894531,38.72999954223633,38.75,626511.0,0.043522705798076045,-1.1365848212208896,-4.019996643066406,59.02578639965943,51.21903820441995,0.2777618666005566,-0.2743139326575488,1.8786153956528793,1.4628101022107742,23.980452314263747,2.1899986267089844,-0.3879496051731408,0.20999832153320597,-1.3062431257363585,1.7262397688027704,-0.5481224021015763,0.9681190451679882,1.023203125000002,64.03777630966177,-6.732332812446614,0.7581207236347816,3,-0.44499778747558594,0.7450008392333984,2.917501449584961,2.187501907348633,0.6400032043457031,0,-0.012266928866281446,-1.3636195496370278,39.060001373291016,-1.262294569377392,39.97999954223633,2.0422462565077932,41.27000045776367,-0.012266928866281446 5063,2018-03-06,41.38000106811523,41.61000061035156,41.11000061035156,41.209999084472656,464017.0,0.015211059178441566,-1.7027105048817957,0.08457817194240018,61.66221703595787,53.81536112391338,-0.36318963888432876,-0.8388779565798572,1.2534529166200556,0.8536789462369754,22.192948570718478,0.8500022888183594,-0.22139687016698417,0.7675010681152301,-0.778602439740915,2.3136045759713753,-0.00555068581284246,1.5405528220433027,-2.650001525878899,83.59621033529581,7.0919040758417395,0.7730517539280711,3,-1.06500053405761,0.12499809265137429,2.2849979400634837,1.5674991607666087,-0.24000167846678977,1,-0.00290001796724193,-1.1365848212208896,40.7599983215332,-1.3636195496370278,39.060001373291016,-1.262294569377392,39.97999954223633,-0.00290001796724193 5064,2018-03-07,42.43000030517578,42.52999877929688,41.22999954223633,41.27000045776367,633504.0,0.025374557998008695,-1.0967701248081232,6.823448894872943,63.4271138419992,56.111551238887685,-1.379548363676328,-1.8963174539202896,0.20587535819771574,-0.1801108333925967,21.473524604972855,1.299999237060554,0.011422742742411174,1.760500335693358,0.03552032304772723,3.4854803483389887,0.8980103293705426,2.6229903420161733,-3.700000762939453,97.36846067899599,22.148568019699752,0.862490006322814,3,-1.8000011444091797,-0.9250011444091797,1.2024993896484375,0.5174999237060547,-1.0699996948242188,2,-0.02097571018730049,-1.7027105048817957,41.38000106811523,-1.1365848212208896,40.7599983215332,-1.3636195496370278,39.060001373291016,-0.02097571018730049 5065,2018-03-08,43.400001525878906,43.45000076293945,42.43000030517578,42.5,566466.0,0.022861211730531128,1.0400009155273438,0.7758634864364474,66.07357074365817,58.178588434472516,-2.252510343490094,-2.75806049113919,-0.7516723015256019,-1.1276983221917192,20.977547590200086,1.0200004577636719,0.2301615820747145,2.5720014572143555,0.4746887051810518,4.669314209247659,1.5233450811977036,3.6206578332310073,-4.518002014160153,98.94069440403453,25.3913474124885,1.0486563760166507,3,-2.3100013732910156,-1.8950023651123047,0.2324981689453125,-0.33500099182128906,-1.6200027465820241,3,-0.04953920392368849,-1.0967701248081232,42.43000030517578,-1.7027105048817957,41.38000106811523,-1.1365848212208896,40.7599983215332,-0.04953920392368849 5066,2018-03-09,43.459999084472656,43.47999954223633,43.11999893188477,43.400001525878906,333235.0,0.001382432177058135,6.200122072175032,0.06666384096977918,67.34449056660597,58.84623695459225,-2.174325696026223,-2.660703623924803,-0.7982623568171192,-1.1629493212669928,19.95274873020246,0.3600006103515554,0.41324986331528635,2.4454990386962905,0.1095064045076839,4.781491672884897,1.2775027216019907,3.6134953557905902,-4.30391949768066,99.57893773129112,26.517655768469012,1.1679963170943024,3,-2.354999542236328,-2.354999542236328,0.12000083923339844,-0.39499855041503906,-1.7199974060058594,4,-0.0363552243359786,1.0400009155273438,43.400001525878906,-1.0967701248081232,42.43000030517578,-1.7027105048817957,41.38000106811523,-0.0363552243359786 5067,2018-03-12,44.0,44.02000045776367,43.599998474121094,43.68999862670898,385401.0,0.012425239919535036,1.3999956403744918,5.166899796541319,66.66666666666666,60.310494199568076,-2.5813197330677013,-3.0283323447845873,-1.3141135133738757,-1.6791235037999215,19.08636623920356,0.5600013732910156,0.5696062749746531,2.7774999618530245,0.15819621430091502,5.396803709405134,1.4678480880769698,4.087151835629079,-4.49800681677246,99.31269900988282,28.015646589181657,1.309651873776055,3,-2.625,-2.625,-0.6125011444091797,-0.9349994659423828,-2.5600013732910227,0,-0.05931819568980823,6.200122072175032,43.459999084472656,1.0400009155273438,43.400001525878906,-1.0967701248081232,42.43000030517578,-0.05931819568980823 5068,2018-03-13,43.88000106811523,44.849998474121094,43.650001525878906,44.060001373291016,607496.0,-0.0027272484519266227,-2.749994039529838,-0.5806435734941338,65.62123678142508,60.60892655617022,-2.354641847234255,-2.7018977254381227,-1.167476337918103,-1.5324006465429747,18.14253946751468,1.1999969482421875,0.7017836664065058,2.4385009765624943,-0.3039396365928795,5.180941589717868,1.0672806699848039,3.8097212831401848,-3.926207157434071,73.20448364052876,4.475664616850864,1.371220306577688,3,-2.0900020599365163,-2.0900020599365163,-0.9175024032592702,-0.7250022888183523,-3.120002746582024,1,-0.05651776394413943,1.3999956403744918,44.0,6.200122072175032,43.459999084472656,1.0400009155273438,43.400001525878906,-0.05651776394413943 5069,2018-03-14,43.7400016784668,44.33000183105469,43.66999816894531,43.75,366622.0,-0.003190505611681882,-7.799735523739288,0.055546136565928377,64.6849131146723,61.951833133600566,-2.04218423325856,-2.3599849553768735,-1.0183575726114356,-1.369253850904606,16.813752962845566,0.660003662109375,0.7175582965921876,2.093501472473143,-0.6945127720694302,4.881515717015716,0.69949435020186,3.487508594744426,-3.198663220172847,54.13232911089113,-11.647658294453272,1.3940071222712849,3,-1.950002670288086,-1.950002670288086,-1.787501335144043,-1.595001220703125,-2.5600013732910156,2,-0.05944220825438007,-2.749994039529838,43.88000106811523,1.3999956403744918,44.0,6.200122072175032,43.459999084472656,-0.05944220825438007 5070,2018-03-15,43.83000183105469,44.18000030517578,43.5099983215332,43.900001525878906,363529.0,0.002057616578286403,1.1269996972449288,7.001144601297215,66.22757264947107,64.52595197779064,-1.7082725798240048,-2.2918329671566795,-1.1208934125993721,-1.4348692589979493,16.035591063609182,0.6700019836425781,0.7877532270223071,2.0085016250610366,-0.8695047264679516,4.886507976590025,0.569498449296546,3.447504800825527,-2.771624170861479,41.04064086930996,-23.068144946369934,1.439003175764493,3,-2.0400028228759766,-2.0400028228759766,-1.8775014877319336,-1.6850013732910156,-2.7800025939941406,3,-0.05635412086506153,-7.799735523739288,43.7400016784668,-2.749994039529838,43.88000106811523,1.3999956403744918,44.0,-0.05635412086506153 5071,2018-03-16,43.63999938964844,43.86000061035156,43.29999923706055,43.86000061035156,1797261.0,-0.004334985933576396,4.0908933277847135,3.1428882833787464,63.47088468593087,65.01985178737635,-0.8943233277070703,-1.9705218465716712,-0.9658805619066655,-1.2201418209464094,15.58951125186404,0.5600013732910156,0.845380994589533,1.670999145507814,-1.264639972184959,4.606638263200587,0.20317958666142744,3.1388187043542004,-2.1266272317838855,21.935504512419925,-38.41078364857749,1.4678195588463863,3,-0.6599998474121094,-1.8500003814697266,-1.6874990463256836,-1.4949989318847656,-3.0200004577636648,4,-0.042621462794812826,1.1269996972449288,43.83000183105469,-7.799735523739288,43.7400016784668,-2.749994039529838,43.88000106811523,-0.042621462794812826 5072,2018-03-19,43.43999862670898,43.68999862670898,43.11999893188477,43.61999893188477,263296.0,-0.0045829689673849705,2.5625014901176097,0.8181786655570074,61.04369033168421,64.9511265980126,-0.3064079012863772,-1.627119369469277,-0.8103624343989893,-1.0007988860529693,15.125582096020379,0.5699996948242045,1.0625504946316369,1.326998519897451,-1.600160336266363,4.254157376061265,-0.136580908184456,2.790577947979358,-1.5262313108936425,18.49709708076281,-36.81054603553379,1.4635794280819057,3,-0.39999961853026633,-1.6499996185302663,-1.4874982833862234,-1.2949981689453054,-2.30999755859375,0,-0.039134369290632076,4.0908933277847135,43.63999938964844,1.1269996972449288,43.83000183105469,-7.799735523739288,43.7400016784668,-0.039134369290632076 5073,2018-03-20,43.25,43.560001373291016,42.47999954223633,42.79999923706055,575254.0,-0.00437381751186694,1.0186883901673827,-2.499999999999803,62.252475422815394,64.8206112181033,0.19751661114939623,-1.3504149391289388,-0.6863469845336141,-0.7985138800433162,15.10507209083047,1.0800018310546875,1.4418976099835632,1.0379999160766573,-1.9030106708238677,3.9790105029771823,-0.4325053773736087,2.5085052095269234,-0.9838849451879739,41.62159487140362,-14.774905203659053,1.4705052934502636,3,0.3899993896484375,-1.460000991821289,-1.297499656677246,-1.1049995422363281,-2.3499984741210938,1,-0.0418497427350526,2.5625014901176097,43.43999862670898,4.0908933277847135,43.63999938964844,1.1269996972449288,43.83000183105469,-0.0418497427350526 5074,2018-03-21,43.16999816894531,43.38999938964844,43.0,43.060001373291016,226737.0,-0.001849753319183578,-2.3913057900585475,0.24443690925274444,73.21687862208893,65.6143120934845,0.43977280516930506,-1.1829999033032053,-0.6636574906654005,-0.708961239355709,15.147274037878178,0.3899993896484375,1.5975297041863783,0.8639982223510714,-2.073107009316743,3.801103454018886,-0.6045543934828359,2.3325508381849787,-0.6899986267089844,40.58813629682819,-21.8694043106498,1.4685526158339075,3,0.49500083923339844,-1.3799991607666016,-1.2174978256225586,-1.0249977111816406,-2.329998016357422,2,-0.055825803790414796,1.0186883901673827,43.25,2.5625014901176097,43.43999862670898,4.0908933277847135,43.63999938964844,-0.055825803790414796 5075,2018-03-22,42.20000076293945,43.34000015258789,41.91999816894531,43.0,401077.0,-0.022469248254535112,-1.0882314167346858,-7.272932200450841,72.68786286490456,66.20802012662878,1.3652162652897317,-0.1473094733786553,0.24173252976630266,0.26695955209515176,15.031485973928547,1.4200019836425781,1.6716080289125657,-0.15249919891357422,-3.04972054582246,2.7447221479953114,-1.6011098723680206,1.2961114745408722,2.6499977111816406,14.433105238319962,-53.282446125564356,1.4486106734544437,3,1.18499755859375,-0.4100017547607422,-0.6700010299682617,-0.1600017547607422,-1.1399993896484375,3,-0.0241706265242404,-2.3913057900585475,43.16999816894531,1.0186883901673827,43.25,2.5625014901176097,43.43999862670898,-0.0241706265242404 5076,2018-03-23,41.77000045776367,41.97000122070313,41.29999923706055,41.90999984741211,215773.0,-0.010189580507150464,4.153819067460673,0.1749994039529838,58.93806958816133,65.34928711790596,1.7101169123999043,0.3519276500712678,0.6030533885582301,0.6948544086987241,15.10057609062731,0.9000015258789062,1.6421116387412056,-0.6149995803832979,-3.468256503007389,2.238257342240793,-2.041628041695347,0.8116288809287511,3.021398010253904,19.66532806404868,-46.51131444739775,1.4266284613120457,3,1.3049983978271484,0.019998550415039062,-0.5875005722045898,0.26999855041503906,-1.1599998474121094,4,-0.017237280651484888,-1.0882314167346858,42.20000076293945,-2.3913057900585475,43.16999816894531,1.0186883901673827,43.25,-0.017237280651484888 5077,2018-03-26,41.13000106811523,41.90999984741211,41.0,41.88000106811523,223920.0,-0.015321986656322673,1.2469199758872336,5.35716621253406,47.79541375013792,63.36864011442962,2.1235030072129675,1.0214579100929413,1.1664876828506578,1.327408719107929,15.65744403874158,0.9099998474121094,1.4818064886318325,-1.240499114990243,-4.117255162938385,1.6362569329578989,-2.6788771389643102,0.19787890898382443,3.521741430664065,5.078163999111614,-56.462127797567284,1.43837802397407,3,1.5349998474121165,0.6599979400634837,-0.06750202178954368,0.9099979400634837,-0.01000213623045454,0,-0.012399759858645276,4.153819067460673,41.77000045776367,-1.0882314167346858,42.20000076293945,-2.3913057900585475,43.16999816894531,-0.012399759858645276 5078,2018-03-27,41.52000045776367,41.849998474121094,41.2400016784668,41.41999816894531,411861.0,0.009482114746424797,-1.6521872538043703,-0.13333638509114584,40.91816215286055,60.72789000756165,1.523773475420363,0.6572819536231691,0.702231645242918,0.9292025492891867,16.39869089971461,0.7199974060058665,1.3025137670844629,-0.8454998016357393,-3.7280897601411027,2.037090156869624,-2.286794780888421,0.5957951776169423,2.9126374910888657,21.75734688535475,-33.794743259818134,1.4412949792526815,3,1.0699996948242188,0.26999855041503906,-0.4575014114379883,0.5199985504150391,-0.31999969482421875,1,-0.00939304878007341,1.2469199758872336,41.13000106811523,4.153819067460673,41.77000045776367,-1.0882314167346858,42.20000076293945,-0.00939304878007341 5079,2018-03-28,41.150001525878906,41.22999954223633,40.560001373291016,41.22999954223633,339429.0,-0.00891134219184675,15.750369557960994,-0.7999618539004387,24.48977296908285,56.09035670974073,1.6625831511471532,1.0728347138226084,0.9976238855898956,1.2807762840504466,16.825654464244693,0.9599990844726562,1.0680716072347423,-1.209498786926268,-4.1021715810475285,1.6831740071949923,-2.6558351839868948,0.23683761013435856,3.0766781460424824,21.223036390581264,-27.649308086360683,1.4463363970606289,3,1.0599994659423828,0.6399974822998047,-0.13750267028808594,0.8899974822998047,0.3899993896484375,2,-0.006075333918099002,-1.6521872538043703,41.52000045776367,1.2469199758872336,41.13000106811523,4.153819067460673,41.77000045776367,-0.006075333918099002 5080,2018-03-29,41.36000061035156,41.560001373291016,41.060001373291016,41.25,313393.0,0.005103258242665998,-1.040825223822499,-1.3750417242859188,26.973688613457256,52.03511270168811,1.1905694499204245,1.0240250804151998,0.7158544084651695,1.0612898631182404,16.257819161138197,0.5,0.8365216971407321,-1.0684997558593778,-3.7825042195120417,1.645504707793286,-2.4255019876857133,0.28850247596695766,2.573344797679397,56.73754068334463,13.689378587664429,1.3570022318263328,3,0.7649993896484375,0.42999839782714844,-0.33500099182128906,0.6799983978271484,0.09999847412109375,3,-0.012572544731382918,15.750369557960994,41.150001525878906,-1.6521872538043703,41.52000045776367,1.2469199758872336,41.13000106811523,-0.012572544731382918 5081,2018-04-03,40.83000183105469,41.209999084472656,40.47000122070313,40.900001525878906,284732.0,-0.012814283643028501,1.1449374716659642,-0.6363573311138854,15.164820239546557,46.93746046922838,1.4304827064513717,1.7849417676128354,1.1493583541370214,1.578064223827056,15.011679773839791,0.8899993896484304,0.589607680388994,-1.6869985580444364,-4.0283617735113,0.6543646574224269,-2.8576801657778717,-0.5163169503110012,2.833476054197078,25.00006622744587,-10.479461588114447,1.170681607733433,4,1.1849994659423828,0.9599971771240234,0.19499778747558594,1.2099971771240234,0.7599983215332031,1,0.0056331014431010296,-1.040825223822499,41.36000061035156,15.750369557960994,41.150001525878906,-1.6521872538043703,41.52000045776367,0.0056331014431010296 5082,2018-04-04,40.2599983215332,41.0,39.90999984741211,40.81999969482422,324811.0,-0.01396040862011294,1.3695604400160881,8.000054495912806,13.799972534179801,41.55384903715775,1.678475398996163,2.440701963235796,1.634241501664249,2.138739389044261,15.356373690186626,1.0900001525878906,0.28315699384276627,-2.232002067565915,-4.661379946542439,0.197375811410609,-3.446691007054177,-1.017313128077653,3.0841318972637026,18.041171230869967,-12.143167329948678,1.2146889394882623,4,1.3900012969970703,1.5300006866455078,0.7650012969970703,1.7800006866455078,1.1000022888183594,2,0.00869354951341772,1.1449374716659642,40.83000183105469,-1.040825223822499,41.36000061035156,15.750369557960994,41.150001525878906,0.00869354951341772 5083,2018-04-05,41.2599983215332,41.31999969482422,40.47000122070313,40.93000030517578,278351.0,0.02483855046424943,2.777764591192271,-0.5892807269705247,28.83956400488495,36.62303630191286,0.409579650148828,1.5085972636275642,0.560598101027864,1.1437535676905242,16.339322935978487,1.0600013732910156,0.020451666033011406,-1.2260019302368192,-3.667506287293236,1.2155024268195973,-2.4467541087650275,-0.005249751708610972,1.6720362526975237,81.818013677411,52.40486540822555,1.220752178528208,4,0.3650016784667969,0.5300006866455078,-0.2324991226196289,0.7800006866455078,0.17000198364257812,3,-0.0033931021653814675,1.3695604400160881,40.2599983215332,1.1449374716659642,40.83000183105469,-1.040825223822499,41.36000061035156,-0.0033931021653814675 5084,2018-04-06,41.540000915527344,41.7400016784668,40.959999084472656,41.11999893188477,414784.0,0.006786296785863177,-1.1081103372906431,1.2727409342596339,31.074382145460376,31.999316221974624,-0.14075533117559047,1.221106183309601,0.21255590971159677,0.8709232536695026,17.28049190713269,0.7800025939941406,-0.2175997623520729,-0.9014993667602553,-3.379472033476681,1.5764732999561701,-2.140485700118468,0.3374869665979574,1.0293894914851478,89.07100749597686,58.60349699996038,1.2389863333582143,4,-0.6000003814697266,0.2499980926513672,-0.3300018310546875,0.4999980926513672,0.30999755859375,4,-0.008184885534289976,2.777764591192271,41.2599983215332,1.3695604400160881,40.2599983215332,1.1449374716659642,40.83000183105469,-0.008184885534289976 5085,2018-04-09,41.25,41.65999984741211,40.90999984741211,41.65999984741211,312365.0,-0.006981244803462294,2.6585379469477757,-0.9761855024023561,30.569115474269154,28.847210209319936,0.00035360290063124467,1.4142869009611942,0.4448964251060943,1.1740672936756908,17.535522278757032,0.75,-0.479823511252107,-1.0840002059936538,-3.5734084430687076,1.4054080310814,-2.3287043245311807,0.16070391254387317,1.0002635398604482,73.22397878780299,39.95558366306658,1.2447041185375267,4,-0.3400001525878906,0.5399990081787109,0.13000011444091797,0.7899990081787109,0.8899993896484375,0,0.0070303252249053205,-1.1081103372906431,41.540000915527344,2.777764591192271,41.2599983215332,1.3695604400160881,40.2599983215332,0.0070303252249053205 5086,2018-04-10,41.88000106811523,41.959999084472656,41.38999938964844,41.5,248587.0,0.015272753166429842,1.1111213150886214,-0.9268322183868304,38.145918506958054,27.775044071188837,-0.6843719783643465,0.6955061324747618,-0.24275836896733693,0.5549387344524632,17.65814280747531,0.7099990844726562,-0.8189722032500697,-0.3749992370605568,-2.813717648014837,2.0637191738937233,-1.5943584425376969,0.8443599684165832,0.08943082865142316,96.09765628634396,58.44256389561236,1.2193592054771392,4,-0.9450016021728445,-0.09000205993651633,-0.5875015258788991,0.15999794006348367,-0.18000030517577414,1,-0.010028700404268509,2.6585379469477757,41.25,-1.1081103372906431,41.540000915527344,2.777764591192271,41.2599983215332,-0.010028700404268509 5087,2018-04-11,41.38999938964844,42.06999969482422,41.290000915527344,41.79999923706055,412871.0,-0.01170013529058489,-1.5573864808920186,-1.0789439341464842,36.48256329731552,27.282199753906056,-0.1716632600911936,1.0329050146856886,0.19721411538087352,1.0574648951657082,17.328391918641014,0.779998779296875,-1.1151352483913968,-0.7345008850097656,-3.0565915064464306,1.5875897364268994,-1.8955461957281017,0.42654442570857043,-1.4799995422363281,57.49994039529819,19.506087499411976,1.1610453107183332,4,-0.39999961853027344,0.39999961853027344,-0.3549995422363281,0.625,0.4200019836425781,2,0.004832103548894295,1.1111213150886214,41.88000106811523,2.6585379469477757,41.25,-1.1081103372906431,41.540000915527344,0.004832103548894295 5088,2018-04-12,41.400001525878906,41.58000183105469,40.90999984741211,41.31999969482422,401847.0,0.000241655868034929,2.0454466638923567,-0.19512648982591949,37.00443983369949,28.672718294419013,-0.22403722685456273,0.8723047438225322,0.13078700658737574,1.0528276803394192,16.528732991743155,0.6700019836425781,-1.2604687226472393,-0.6004987716674819,-2.788893692822896,1.587896149487932,-1.6946962322451853,0.4936986889102215,-1.4468016815185578,42.24152956226343,4.386813001065136,1.0941974605777065,4,-0.4100017547607422,0.9799976348876953,-0.4900016784667969,0.48999786376953125,1.039997100830071,3,-0.0009662056534548435,-1.5573864808920186,41.38999938964844,1.1111213150886214,41.88000106811523,2.6585379469477757,41.25,-0.0009662056534548435 5089,2018-04-13,41.13999938964844,41.599998474121094,41.060001373291016,41.59000015258789,191917.0,-0.006280244605013863,1.2978726858051897,-5.624880793438871,41.311478280337276,30.265806035183466,0.03843919199749024,0.977659049705224,0.3066458943681738,1.3222459897779402,15.67702752877198,0.5399971008300781,-1.2910878157056942,-0.7305007934570327,-2.7888440073900966,1.3278424204760313,-1.759672400423561,0.29867081350949576,-1.1444635482788144,19.827549352652365,-20.122774736797584,1.0291716069665302,4,-0.14999961853027344,1.239999771118164,-0.22999954223632812,0.75,1.7099990844726562,4,0.007049122990514967,2.0454466638923567,41.400001525878906,-1.5573864808920186,41.38999938964844,1.1111213150886214,41.88000106811523,0.007049122990514967 5090,2018-04-16,41.36000061035156,41.63999938964844,41.2599983215332,41.290000915527344,222191.0,0.005347623334152951,-4.845950704225352,-0.15555461365659307,46.51953231508953,33.749662932466016,-0.2028990292379973,0.5935555326259987,0.027823773040232425,1.1056111069065366,14.94947273807573,0.5,-1.306405703351416,-0.3869995117187486,-2.236073677723695,1.462074654286198,-1.3115365947212183,0.5375375712837211,-1.3229754919128496,38.79317432182237,-3.5692693513489075,0.9245370830024715,4,-0.37000083923339844,1.019998550415039,-0.29250144958496094,0.529998779296875,1.279998779296875,0,0.011847143533331828,1.2978726858051897,41.13999938964844,2.0454466638923567,41.400001525878906,-1.5573864808920186,41.38999938964844,0.011847143533331828 5091,2018-04-17,41.77999877929688,41.86000061035156,41.43000030517578,41.43000030517578,233482.0,0.010154694457141789,-1.4571553133514987,5.000000000000101,55.73189249703483,38.408765150561024,-0.5296689815967852,0.028528732179339045,-0.4186357875812021,0.6897791161661502,14.329404746254232,0.5,-1.199184504179179,0.12599868774415057,-1.495259440337712,1.747256815826013,-0.6846303762967807,0.9366277517850818,-1.7023141693304567,74.99991778668667,26.76786489319894,0.8106290640409296,4,-0.5099983215332102,0.6000003814697195,-0.482499122619636,0.1100006103515554,1.0800018310546804,1,0.008616577809235082,-4.845950704225352,41.36000061035156,1.2978726858051897,41.13999938964844,2.0454466638923567,41.400001525878906,0.008616577809235082 5092,2018-04-18,41.7400016784668,41.93999862670898,41.36999893188477,41.88999938964844,260405.0,-0.0009573265198348224,3.560067139696491,-0.4285667574931793,52.06767779906612,40.98966668324781,-0.28793501942802635,-0.06889613437943609,-0.377418694705554,0.7387818007048992,13.853220764214285,0.5699996948242045,-1.1130661420866943,0.17100143432617188,-1.2175514764834077,1.5595543451357514,-0.5232750210786179,0.8652778897309616,-1.6224707668032181,80.58279754673991,27.803834963577046,0.694276455404789,4,-0.2500019073486328,0.6399974822998047,-0.6350021362304688,0.14999771118164062,1.6499977111816406,2,-0.0009583352639868092,-1.4571553133514987,41.77999877929688,-4.845950704225352,41.36000061035156,1.2978726858051897,41.13999938964844,-0.0009583352639868092 5093,2018-04-19,41.43999862670898,41.79999923706055,41.43999862670898,41.72999954223633,249710.0,-0.007187423088020339,-1.4827549919759342,1.9333689377178063,52.76187113036129,43.39938768157014,0.045020613902103435,0.0933390202251374,-0.036780187868238556,1.0447003137038493,14.08053598546639,0.3600006103515696,-0.9208444849061834,-0.03850154876709411,-1.1796415257517125,1.1026384282175243,-0.6090715372594033,0.5320684397252151,-1.2834183393821874,43.18164084513102,-13.027589321666973,0.5705699884923081,4,0.05000114440918679,0.9400005340576243,-0.06499862670897727,0.45000076293946023,1.9200019836425852,3,0.008928638002984046,3.560067139696491,41.7400016784668,-1.4571553133514987,41.77999877929688,-4.845950704225352,41.36000061035156,0.008928638002984046 5094,2018-04-20,40.7599983215332,41.040000915527344,40.5,40.86999893188477,363170.0,-0.016409274317337963,1.399979655154875,0.37931125200601346,44.755236360653484,44.975623335612845,0.6735755963840262,0.6150654885288702,0.6393957409304392,1.7272808142191565,14.670810036146783,0.9399986267089773,-0.6605590009433939,-0.5980018615722642,-1.4625220038083526,0.2665182806638242,-1.0302619326903084,-0.16574179045422,-0.5651496460564616,18.055456214386282,-36.51361376410729,0.4322600711180432,4,0.5250015258789062,1.3600025177001953,1.0300006866455078,1.1300010681152344,1.7400016784667969,4,0.04121688847784477,-1.4827549919759342,41.43999862670898,3.560067139696491,41.7400016784668,-1.4571553133514987,41.77999877929688,0.04121688847784477 5095,2018-04-23,41.18000030517578,41.18000030517578,40.63000106811523,40.79999923706055,242108.0,0.010304268914081316,1.8947246900567558,-3.454535996670605,53.11940716644273,46.639344297777804,0.27111006051490705,0.12092967593588355,0.2545432309366831,1.3148822529734332,15.680441922056993,0.549999237060554,-0.5242673952694616,-0.1269998550415039,-0.8976216881616352,0.6436219780786274,-0.5123107716015696,0.25831106151856176,-0.9476486093120897,47.222288449668696,-10.629066560148758,0.38531091656006533,4,0.10499954223632812,0.8649997711181641,0.6099987030029297,0.7099990844726562,1.0600013732910156,0,0.04055362206336399,1.399979655154875,40.7599983215332,-1.4827549919759342,41.43999862670898,3.560067139696491,41.7400016784668,0.04055362206336399 5096,2018-04-24,41.04999923706055,41.29999923706055,40.88999938964844,41.2400016784668,234903.0,-0.0031568981824143805,1.645181138019295,-0.5000050193243989,57.64022111905366,48.99019516685983,0.3028408337253552,0.20472047653629488,0.43502681548405775,1.4368786790793422,16.13473607299127,0.4099998474121094,-0.4195913378910987,-0.22100086212158487,-0.967443041934942,0.5254413176917723,-0.5942219520282634,0.1522202277850937,-0.7808945812176447,38.194427887583075,-23.67261982822413,0.37322108990667685,4,0.1700000762939453,0.8350009918212891,0.7399997711181641,0.8400001525878906,0.8100013732910156,1,0.03873325656855098,1.8947246900567558,41.18000030517578,1.399979655154875,40.7599983215332,-1.4827549919759342,41.43999862670898,0.03873325656855098 5097,2018-04-25,40.61999893188477,40.88000106811523,40.25,40.88000106811523,220111.0,-0.010475038079600374,3.84612224537126,1.3684147124959098,43.04350566315003,49.66120248124322,0.6840671211938911,0.6266840715467552,0.9080076451097767,1.8541371084645277,16.58571288209413,0.7999992370605469,-0.29401933245679857,-0.6255010604858313,-1.4251723536378336,0.17417023266617093,-1.0253367070618324,-0.2256654139098302,1.450000762939446,23.870910580991445,-34.00714280366509,0.39983564657600174,4,0.47500038146971946,1.1800003051757741,1.7650003433227468,1.2700004577636648,1.6599998474121094,2,0.05514529141724056,1.645181138019295,41.04999923706055,1.8947246900567558,41.18000030517578,1.399979655154875,40.7599983215332,0.05514529141724056 5098,2018-04-26,41.13000106811523,41.150001525878906,40.540000915527344,40.77999877929688,203842.0,0.012555444353547829,2.1281825562174164,-1.346151588955094,45.75570682670966,50.15500565306237,0.14721940341986084,0.09061178608688891,0.45875936611023604,1.3295190353998194,16.919372853299603,0.6100006103515625,-0.2539357498070842,-0.09599895477295917,-0.8864534357675424,0.6944555262216241,-0.4912261952702508,0.29922828572433247,0.9035986328125105,83.80968643165625,28.64313019295193,0.39522724049728986,4,-0.03500175476073508,0.6049995422363352,1.2849979400634837,0.7599983215332102,1.1899986267089915,3,0.05494768448438503,3.84612224537126,40.61999893188477,1.645181138019295,41.04999923706055,1.8947246900567558,41.18000030517578,0.05494768448438503 5099,2018-04-27,40.900001525878906,41.400001525878906,40.79999923706055,41.13000106811523,189531.0,-0.005592014010780577,-1.7906815822857802,-0.6571372519100673,46.33126204585621,50.134086734258666,0.3795040001923482,0.31718382143952795,0.7435794744512663,1.5529971465859518,16.58183242567172,0.6000022888183594,-0.16446207708467853,-0.31349849700927734,-1.1168154508418624,0.4898184568233077,-0.7151569739255663,0.08815997990701163,1.0979261810302745,56.521796819541834,3.4890439285658275,0.4016584769162908,4,0.19499778747558594,0.7499980926513672,1.814997673034668,0.9899978637695312,1.9099998474121094,4,0.06014667463804679,2.1281825562174164,41.13000106811523,3.84612224537126,40.61999893188477,1.645181138019295,41.04999923706055,0.06014667463804679 5100,2018-04-30,40.84000015258789,41.15999984741211,40.66999816894531,41.0,178700.0,-0.0014670261871029266,1.0416756073719096,0.6956528950292952,37.61907270428556,48.121551201730966,0.4000564545003584,0.35440093111279225,0.8365902296998016,1.5916915186980702,16.6585882744858,0.4900016784667969,-0.08111961521360911,-0.3474998474121094,-1.1643978074998955,0.46939811267567677,-0.7559488274560024,0.0609491326317837,1.1229690001831045,51.30429302143526,3.565334347584084,0.4084489800438938,4,0.25499916076660156,0.7849998474121094,1.8874988555908203,1.0499992370605469,1.8100013732910156,0,0.04064642118535655,-1.7906815822857802,40.900001525878906,2.1281825562174164,41.13000106811523,3.84612224537126,40.61999893188477,0.04064642118535655 5101,2018-05-02,41.060001373291016,41.18000030517578,40.79999923706055,40.93000030517578,277549.0,0.005386905481908677,1.0540657573226935,-0.8125074505877024,45.80156450653203,47.4253163914494,0.07507839488873458,0.16075624190180804,0.6412298580145972,1.3522446255517906,16.256619439010244,0.3800010681152344,-0.014811868780469695,-0.1389986038208022,-0.9410468746113523,0.6630496669697479,-0.5400227392160772,0.26202553157447284,0.8687083964245588,70.43480856879383,22.942002165172866,0.4010241353952756,5,-0.03500175476074219,-0.07000160217285156,1.5274972915649414,0.7549991607666016,1.4899978637695312,2,0.028738438034815905,1.0416756073719096,40.84000015258789,-1.7906815822857802,40.900001525878906,2.1281825562174164,41.13000106811523,0.028738438034815905 5102,2018-05-03,40.61000061035156,41.11999893188477,40.5099983215332,41.11999893188477,234425.0,-0.01095958957352039,1.3921671291690276,-3.9230317791015543,40.96110938465671,46.11412064192667,0.3888204302825784,0.6728185003481002,1.1153413039172335,1.7818218161606012,15.533851427807777,0.6100006103515696,-0.015845792560980954,-0.606499481201169,-1.33409940755989,0.12110044515755192,-0.9702994443805295,-0.24269951802180856,1.2851349639697034,11.236171772199102,-35.39572212576036,0.3637999631793591,5,0.21500015258789062,0.37999916076660156,1.8224983215332031,1.1799983978271484,1.8499984741210938,3,0.03078059544971712,1.0540657573226935,41.060001373291016,1.0416756073719096,40.84000015258789,-1.7906815822857802,40.900001525878906,0.03078059544971712 5103,2018-05-04,41.11999893188477,41.45000076293945,40.79999923706055,40.79999923706055,265892.0,0.012558441612118942,-3.0625134110578642,-0.6274524470241576,49.783545136804676,46.67282161705458,-0.191479535940708,0.15999713905042512,0.6129881059883573,1.2489688579997988,14.971682924356204,0.8400001525878906,-0.1069591638250671,-0.08950119018553693,-0.8180322627197754,0.6390298823487015,-0.45376672645265614,0.2747643460815823,0.7422339309500714,64.893513408221,14.25674245146211,0.3642655362671203,5,-0.26999855041504617,-0.12999916076660867,1.1075010299682546,0.6700000762939382,1.75,4,0.028210113753496247,1.3921671291690276,40.61000061035156,1.0540657573226935,41.060001373291016,1.0416756073719096,40.84000015258789,0.028210113753496247 5104,2018-05-07,41.20000076293945,41.2599983215332,40.97999954223633,41.040000915527344,149887.0,0.0019455698719059722,1.0000272483276338,0.4999999999999889,48.21429027585837,46.12780862921187,-0.22630132203366315,0.05609325279508681,0.5410738795125525,1.1435513334328533,14.865132716763169,0.279998779296875,-0.17418517818808255,0.007500648498535156,-0.7042322546089608,0.7192335516060311,-0.34836580305520926,0.36336710005227957,0.6299874426386936,73.40432439451983,20.390800393839925,0.3558664515537467,5,-0.35000038146972656,-0.21000099182128906,0.9899988174438477,0.5899982452392578,1.9799995422363281,0,0.027184439590890452,-3.0625134110578642,41.11999893188477,1.3921671291690276,40.61000061035156,1.0540657573226935,41.060001373291016,0.027184439590890452 5105,2018-05-08,41.540000915527344,41.61000061035156,41.08000183105469,41.22999954223633,254349.0,0.008252430735237626,1.3555461365659305,1.9375104308227833,47.27275722276736,44.975868196291174,-0.5697839812434964,-0.2751751653473917,0.2139236850479378,0.7838463336736794,14.518214949008772,0.529998779296875,-0.22048154734822134,0.33300075531006,-0.3952882617636959,1.061289772383816,-0.031143753226821502,0.6971452638469415,0.2583875259392414,93.63640462062915,41.61103662093764,0.36414450853687813,5,-0.6100006103515625,-0.5500011444091797,0.45999908447265625,0.2499980926513672,1.7999992370605469,1,0.030572952088909533,1.0000272483276338,41.20000076293945,-3.0625134110578642,41.11999893188477,1.3921671291690276,40.61000061035156,0.030572952088909533 5106,2018-05-09,41.459999084472656,41.70000076293945,41.36999893188477,41.68999862670898,169063.0,-0.001925898634845269,1.6399743656254677,-0.7419307204823495,46.84682749632061,45.3984595110879,-0.4755127817815037,-0.2405871941155624,0.31094652161539926,0.8489867491123846,14.456392201514854,0.3300018310546804,-0.16200007623683632,0.27399902343749716,-0.3943345505686864,0.9423325974436807,-0.06016776356559461,0.6081658104405889,0.3074215881645941,79.83183310252859,30.120910162214457,0.334166787003093,5,-0.3549995422363281,-0.4699993133544922,0.4975004196166992,0.3299999237060547,2.069999694824226,2,0.028702423243707198,1.3555461365659305,41.540000915527344,1.0000272483276338,41.20000076293945,-3.0625134110578642,41.11999893188477,0.028702423243707198 5107,2018-05-10,41.59000015258789,41.77999877929688,41.349998474121094,41.349998474121094,135753.0,0.00313557817139265,-2.5833108161806204,-1.0434876353805904,51.75645325266815,46.06520911397219,-0.506738198336663,-0.37401225591206355,0.19015666730996372,0.7085614208075626,14.47649080274219,0.43000030517578836,-0.18848945370110926,0.3940000534057617,-0.292912447238983,1.0809125540505065,0.050543803083385797,0.7374563037281376,-1.3400001525878906,80.6123759736235,28.83315311244118,0.3434562503223724,5,-0.44500160217285156,-0.6000003814697266,0.3125,0.1999988555908203,1.5799980163574219,3,0.02308244965016959,1.6399743656254677,41.459999084472656,1.3555461365659305,41.540000915527344,1.0000272483276338,41.20000076293945,0.02308244965016959 5108,2018-05-11,41.36000061035156,41.560001373291016,41.2599983215332,41.52999877929688,151663.0,-0.005530164496092671,1.6086841145055892,-0.7083207502185784,57.85341019959203,47.34544779772061,-0.2689669723176067,-0.15511601430711153,0.4204371150398316,0.9293280317457828,14.187476761261863,0.3300018310546875,-0.2390737089838595,0.16600055694580362,-0.5186401561649703,0.8506412700565775,-0.17631979960958688,0.5083209135011941,-1.0794006347656264,47.50017881410443,-8.191893802837633,0.3423203565553871,5,-0.21500205993652344,-0.20000076293945312,0.3599987030029297,0.42999839782714844,1.529998779296875,4,0.026595707395753454,-2.5833108161806204,41.59000015258789,1.6399743656254677,41.459999084472656,1.3555461365659305,41.540000915527344,0.026595707395753454 5109,2018-05-14,41.43000030517578,41.459999084472656,41.099998474121094,41.31999969482422,173372.0,0.001692449076190261,3.2353469167938247,-0.6470693833587379,53.60229628799025,49.121361529243345,-0.2859509212804028,-0.2132068256891273,0.3628207431350816,0.8524046094821855,13.991190538783115,0.3600006103515625,-0.16445757984135412,0.2215002059936495,-0.4705685956257639,0.9135690076130629,-0.12453419481605721,0.5675346068033562,-1.119412353515628,49.999999999999496,-6.484052483205637,0.3460344008097055,5,-0.2850017547607422,-0.2700004577636719,0.2774991989135742,0.3599987030029297,0.4799995422363281,0,0.03475738875457113,1.6086841145055892,41.36000061035156,-2.5833108161806204,41.59000015258789,1.6399743656254677,41.459999084472656,0.03475738875457113 5110,2018-05-15,41.849998474121094,41.91999816894531,41.36999893188477,41.38000106811523,217115.0,0.010137537191686752,-1.2448871554133845,4.272679983354205,60.63827088974637,50.7698844607116,-0.6119693793324572,-0.6267470234465691,0.0019285775527109195,0.41987111655102183,13.612551603089736,0.5499992370605398,-0.12704820989659282,0.6169984817504854,-0.1301531887775198,1.3641501522784907,0.24342264648648637,0.9905743170144845,-1.5100223059082083,91.46344867369439,31.316487807367864,0.37357583526400195,5,-0.6350002288818359,-0.6899986267089844,-0.4849987030029297,-0.05999946594238281,-0.4399986267089844,1,0.03178021217556615,3.2353469167938247,41.43000030517578,1.6086841145055892,41.36000061035156,-2.5833108161806204,41.59000015258789,0.03178021217556615 5111,2018-05-16,42.13999938964844,42.29999923706055,41.77000045776367,41.810001373291016,224144.0,0.0069295322843720975,-1.5853608611914887,0.7021273141947998,70.99444340822564,54.106921574441486,-0.8187635263353954,-0.9364046983756182,-0.1947190325046293,0.12328494739185203,13.704371839189077,0.529998779296875,-0.0641160267201073,0.8889993667602525,0.07225623237167866,1.7057425011488263,0.4806277995659656,1.2973709339545394,-1.7368223414062527,86.66668785941579,21.025101524884917,0.4083715671942853,5,-0.5900001525878906,-0.8649997711181641,-0.7899999618530273,-0.35000038146972656,-1.25,2,0.028476525399149244,-1.2448871554133845,41.849998474121094,3.2353469167938247,41.43000030517578,1.6086841145055892,41.36000061035156,0.028476525399149244 5112,2018-05-17,41.70000076293945,42.04999923706055,41.56999969482422,42.0,241146.0,-0.010441353419123889,1.4000114441572808,-0.9090940617522282,58.02815781442761,55.02298964973293,-0.2323192402577945,-0.5265531472449325,0.28064045263396054,0.5589428194474237,13.795874551669929,0.5699996948242188,0.04296215696371064,0.45100078582763814,-0.3608818142811785,1.2628833859364548,0.045059485773229824,0.8569420858820465,-1.1830143833681674,50.000158945618345,-12.792087578438817,0.40594130005441,5,-0.060001373291015625,-0.4250011444091797,-0.33750152587890625,0.08999824523925781,-0.7700004577636719,3,0.04388484371405155,-1.5853608611914887,42.13999938964844,-1.2448871554133845,41.849998474121094,3.2353469167938247,41.43000030517578,0.04388484371405155 5113,2018-05-18,41.810001373291016,41.97000122070313,41.45000076293945,41.58000183105469,254485.0,0.00263790427671462,-1.1224435777067032,-0.7666670905229963,63.2652879648114,56.695322726283266,-0.2616670335682585,-0.6402381482722603,0.18802038208909266,0.44495753694153706,13.824918125292657,0.520000457763679,0.0991224447693071,0.5425012588500948,-0.3038376583879767,1.3888401760881663,0.11933180023105905,0.9656707174691306,-1.1860342222703721,59.16687064687688,-4.236020032874983,0.4231694586190348,5,-0.12000083923339844,-0.5350017547607422,-0.4200019836425781,-0.020002365112304688,-1.8400001525878835,4,0.03252802561549517,1.4000114441572808,41.70000076293945,-1.5853608611914887,42.13999938964844,-1.2448871554133845,41.849998474121094,0.03252802561549517 5114,2018-05-21,42.43999862670898,42.709999084472656,41.97999954223633,42.04999923706055,295942.0,0.015068099323728212,-1.7547215984338111,1.6956528950292429,69.99998092651362,59.2205698044773,-0.7792159001349361,-1.1994153332680284,-0.45076715187367,-0.18763682959026795,13.215067024766544,0.8999977111816406,0.24228114294014347,1.0884984970092688,0.12840529280048685,2.048591701218051,0.6084518949048743,1.5685450991136634,-1.7154695505259383,79.85071440161862,14.301208737653283,0.48004660210439276,5,-0.5349998474121023,-0.9599990844726491,-0.7549991607665945,-0.6499996185302663,-2.3599967956542898,0,0.010603222844033144,-1.1224435777067032,41.810001373291016,1.4000114441572808,41.70000076293945,-1.5853608611914887,42.13999938964844,0.010603222844033144 5115,2018-05-22,42.849998474121094,43.02999877929688,42.36999893188477,42.43999862670898,301067.0,0.00966069417245663,-1.4000027743291945,1.0512833052936716,71.3603542662259,61.94429500113344,-1.0994720441902643,-1.5577551359738777,-0.8962451051440539,-0.5985147279775589,12.914611555019725,0.6599998474121094,0.3211572725731813,1.4149984359741197,0.2492512874528927,2.5807455844953466,0.8321248617135097,1.9978720102347296,-1.9666317972748857,88.60756131892077,22.69798191660513,0.5828735742606123,5,-0.7849998474121094,-1.2099990844726562,-1.164999008178711,-1.0599994659423828,-1.8699989318847656,1,-0.021936958230621362,-1.7547215984338111,42.43999862670898,-1.1224435777067032,41.810001373291016,1.4000114441572808,41.70000076293945,-0.021936958230621362 5116,2018-05-23,42.63999938964844,42.959999084472656,42.45000076293945,42.77000045776367,389821.0,-0.00490079561145107,1.0,-0.3170758938955462,75.69620693251747,64.6042676322278,-0.7872780571441993,-1.2885966549123111,-0.7268300124863956,-0.39062374305857617,12.77630994972047,0.5099983215332031,0.4069703064899528,1.1254993438720717,-0.14211202475343043,2.393110712497574,0.4916936595593242,1.7593050281848193,-1.5419695025571656,75.31646333660848,2.3881622205269366,0.6338056843127494,5,-0.5750007629394531,-1.0,-0.9549999237060547,-0.8500003814697266,-2.55999755859375,2,-0.028846143523513557,-1.4000027743291945,42.849998474121094,-1.7547215984338111,42.43999862670898,-1.1224435777067032,41.810001373291016,-0.028846143523513557 5117,2018-05-24,42.86000061035156,43.13000106811523,42.56999969482422,42.599998474121094,346960.0,0.005159503373645347,-2.5000119209402794,-2.0,73.7705157241619,66.37283491273557,-0.9031616852467366,-1.4041707166078794,-1.0031040525021524,-0.609399422403925,12.064936876801546,0.5600013732910085,0.485940484009717,1.2335004806518555,-0.09567357348601746,2.5626745347897284,0.5689134535829155,1.8980875077207955,-1.5687738340397317,83.92854710014976,9.5714747915612,0.6645870270689378,5,-0.7450008392333984,-1.1700000762939453,-1.0350008010864258,-1.0700016021728516,-1.8400001525878906,3,-0.045963630253129995,1.0,42.63999938964844,-1.4000027743291945,42.849998474121094,-1.7547215984338111,42.43999862670898,-0.045963630253129995 5118,2018-05-25,43.38999938964844,43.650001525878906,43.08000183105469,43.13999938964844,307236.0,0.01236581361991096,-2.081120092378753,0.9615305613427624,76.64233983131786,68.93283975088309,-1.2459474865473013,-1.851080735428738,-1.5805087265247124,-1.1334017580523437,11.93006144698979,0.7900009155273438,0.5954653787929018,1.6504993438720703,0.12873574680607902,3.1722629409380616,0.8896175453390782,2.4113811424050624,-1.878119698320198,84.43102829953789,9.542273456998075,0.7608817985329943,5,-0.8799991607666016,-1.4399986267089844,-1.4549999237060547,-1.6000003814697266,-3.25,4,-0.05669507073234803,-2.5000119209402794,42.86000061035156,1.0,42.63999938964844,-1.4000027743291945,42.849998474121094,-0.05669507073234803 5119,2018-05-28,43.36000061035156,44.04999923706055,43.33000183105469,43.599998474121094,191836.0,-0.0006913754256477889,-3.8000559497469544,-0.959991455078125,73.94739325359937,70.41163112464453,-1.0207279963795202,-1.7152787479852662,-1.5947285479677973,-1.1056633185130096,12.297113913098007,0.7199974060058594,0.6782787541375583,1.4975006103515653,-0.13238899879609534,3.127390219499226,0.6825558057777386,2.312445414925392,-1.5487838621862267,58.92866063278532,-13.027309789511946,0.8149448045738302,5,-0.6100006103515625,-1.210000991821289,-1.4250011444091797,-1.5700016021728516,-3.19000244140625,0,-0.07818264164966637,-2.081120092378753,43.38999938964844,-2.5000119209402794,42.86000061035156,1.0,42.63999938964844,-0.07818264164966637 5120,2018-05-29,42.5,43.22000122070313,42.38999938964844,43.16999816894531,329397.0,-0.019833962136666772,1.1558369498444192,2.7916838859395363,61.353736159211344,69.3404414303096,-0.06574177520322877,-0.763693600357044,-0.7927529301618463,-0.26428351790399063,11.982094161583989,0.970001220703125,0.739048326341667,0.5545000076293931,-1.0244194091942305,2.1334194244530167,-0.23495970078241868,1.343959716041205,-0.33057805361143267,6.626543401377427,-61.67564591664458,0.7894597084118132,5,0.25,-0.35000038146972656,-0.7974996566772461,-0.7100009918212891,-2.740001678466797,1,-0.056941133386948506,-3.8000559497469544,43.36000061035156,-2.081120092378753,43.38999938964844,-2.5000119209402794,42.86000061035156,-0.056941133386948506 5121,2018-05-30,42.2400016784668,42.61999893188477,42.060001373291016,42.61999893188477,255381.0,-0.006117607565487182,1.94737687473641,0.5671616297342337,56.90024103099062,69.21511734326104,0.23460485361300698,-0.432957912576029,-0.588871870320105,-0.034506601870461395,11.512668571246136,0.5599975585937571,0.8189964410842165,0.23550167083740092,-1.2914277829921943,1.7624311246669961,-0.5279630560773967,0.9989663977521985,1.80999755859375,9.04525117603984,-55.316263831860056,0.7634647269147974,5,0.5099983215332031,-0.09000205993652344,-0.5750017166137695,-0.45000267028808594,-2.3200035095214844,2,-0.02982959484286185,1.1558369498444192,42.5,-3.8000559497469544,43.36000061035156,-2.081120092378753,43.38999938964844,-0.02982959484286185 5122,2018-05-31,41.86000061035156,42.84000015258789,41.72999954223633,42.59000015258789,346983.0,-0.008996237050552747,-1.2424216736088902,1.9210653121046883,55.14404035107824,68.31275649729069,0.714864303172071,0.04795000913719605,-0.26411311706374363,0.30956311746803067,10.534515498067186,1.1100006103515625,0.8303660254281411,-0.20699939727783345,-1.5890509541213191,1.1750521595656522,-0.8980251756995798,0.48402638114391294,2.1501986694335926,5.603495052402766,-58.37552673770614,0.6910257784217442,5,1.029998779296875,0.28999900817871094,-0.30750083923339844,-0.07000160217285156,-2.2099990844726562,3,-0.04252266491502865,1.94737687473641,42.2400016784668,1.1558369498444192,42.5,-3.8000559497469544,43.36000061035156,-0.04252266491502865 5123,2018-06-01,42.27999877929688,42.72000122070313,42.06999969482422,42.18999862670898,343483.0,0.010033400927410785,-2.9394268671899813,-0.12328795756801779,58.15738837049929,66.99691287995577,0.4118576453262577,-0.2958567569827224,-0.7294870015757553,-0.15339018343929212,10.030456345695594,0.8600006103515696,0.7870542134090925,0.1549987792968821,-1.1552115982978037,1.465209156891568,-0.5001064095004608,0.810103968094225,1.63899251098632,23.706866784834908,-40.30376138940762,0.6551051887973434,6,0.6100006103515554,-7.105427357601002e-15,-0.8324995040893626,-0.48999977111817117,-2.029998779296882,4,-0.029801285664894372,-1.2424216736088902,41.86000061035156,1.94737687473641,42.2400016784668,1.1558369498444192,42.5,-0.029801285664894372 5124,2018-06-04,42.31999969482422,42.61000061035156,41.45000076293945,42.400001525878906,344573.0,0.0009460954749820338,3.6399993896484375,-0.8889077268679985,54.865442908208635,65.1641449512872,0.39453430405571766,-0.2610311654163908,-0.8127552747781124,-0.23112088353784088,9.6394712780823,1.1599998474121094,0.8400615370968154,0.13899974822997763,-1.0984658086701984,1.3764653051301536,-0.4797330302201104,0.7577325266800656,1.51143192553711,49.15246931540191,-10.915235887613285,0.6187327784500887,6,0.43000030517578125,-0.04000091552734375,-0.9049997329711914,-0.5300006866455078,-1.75,0,-0.051512294917204327,-2.9394268671899813,42.27999877929688,-1.2424216736088902,41.86000061035156,1.94737687473641,42.2400016784668,-0.051512294917204327 5125,2018-06-05,42.810001373291016,43.34000015258789,42.20000076293945,42.20000076293945,364031.0,0.011578489650289958,-2.73769917702679,-7.62483311081442,56.660066146765125,63.04901819731471,-0.11369372659261501,-0.6861905473998391,-1.3099518279505133,-0.7538313095855358,9.684902819991226,1.1399993896484375,0.8831164898712345,0.5655014038085966,-0.6637810356027884,1.7947838432199816,-0.04913981589709948,1.1801426235142927,0.8785443956249992,71.95772748924215,14.624462305524617,0.6146412197056942,6,-0.060001373291015625,-0.5300025939941406,-1.4375019073486328,-1.0200023651123047,-3.1300010681152344,1,-0.06166790749025275,3.6399993896484375,42.31999969482422,-2.9394268671899813,42.27999877929688,-1.2424216736088902,41.86000061035156,-0.06166790749025275 5126,2018-06-06,42.650001525878906,42.9900016784668,42.2400016784668,42.900001525878906,215783.0,-0.0037374408381105617,2.4883696172885506,-0.4098356555019136,60.00001606189612,61.51896267928519,0.0535002530508919,-0.45583868725492493,-1.1452920942695357,-0.6266849711894196,9.871343085948183,0.75,0.8361848842407227,0.34600143432616903,-0.8377550603169226,1.5297579289692607,-0.24587681299537678,0.9378796816477148,0.9042315426785166,63.492124363207736,5.015172167841911,0.5918782473215469,6,0.09999847412109375,-0.37000274658203125,-1.2900018692016602,-0.8600025177001953,-2.680000305175774,2,-0.06776091678665297,-2.73769917702679,42.810001373291016,3.6399993896484375,42.31999969482422,-2.9394268671899813,42.27999877929688,-0.06776091678665297 5127,2018-06-07,42.54999923706055,43.15999984741211,42.47999954223633,42.84000015258789,212455.0,-0.0023447194663681614,-2.1627898724295167,1.160003662109375,57.80588815688875,59.42602360434861,0.1172326976176592,-0.29537194838167125,-1.0210636279282852,-0.5599721792499679,10.267852302195296,0.6800003051757812,0.7416339125932012,0.19799919128418253,-0.9408568449053689,1.336855227473734,-0.3714288268105932,0.7674272093789583,0.8779798931597966,58.20099626199915,-0.18089146977763448,0.5694280180947758,6,0.20000076293945312,-0.2700004577636719,-1.5424995422363281,-0.7600002288818359,-2.1300010681152344,3,-0.0618096619335432,2.4883696172885506,42.650001525878906,-2.73769917702679,42.810001373291016,3.6399993896484375,42.31999969482422,-0.0618096619335432 5128,2018-06-08,42.459999084472656,42.7400016784668,41.88999938964844,42.22999954223633,240729.0,-0.00211516226090791,1.151891643931529,-0.7930993659730078,50.238100644411325,56.79165775888327,0.06865937000871725,-0.12515400709934,-0.9199563857058948,-0.5044421818685265,10.442676764340334,0.8500022888183594,0.6410489056010249,0.052999114990235796,-0.9860103493664738,1.0920085793469454,-0.466505617188119,0.5725038471685906,0.8493013437108345,53.43908188886108,-2.135142648560631,0.5195047321783557,6,-0.06499862670898438,-0.034999847412109375,-1.5524988174438477,-0.6700000762939453,-1.770000457763679,4,-0.06617987798359015,-2.1627898724295167,42.54999923706055,2.4883696172885506,42.650001525878906,-2.73769917702679,42.810001373291016,-0.06617987798359015 5129,2018-06-11,42.86999893188477,42.88000106811523,42.43999862670898,42.61999893188477,420772.0,0.009656143576367793,2.259225769991866,1.0869586850878212,50.238100644411325,55.55658714612771,-0.4672981701046979,-0.4445327970083355,-1.301927908935106,-0.9441636171535421,10.324311617290546,0.44000244140625,0.5473253066100128,0.3909990310669045,-0.558679924241865,1.340677986375674,-0.08384044658748024,0.8658385087212892,0.32774351638407495,67.58613976517312,15.521601024913082,0.4748394776543849,6,-0.47499847412110086,-0.35499954223633523,-1.9499988555908274,-1.0799999237060618,-1.9099998474121165,0,-0.061114975441161845,1.151891643931529,42.459999084472656,-2.1627898724295167,42.54999923706055,2.4883696172885506,42.650001525878906,-0.061114975441161845 5130,2018-06-12,43.18000030517578,43.59000015258789,42.97000122070313,43.08000183105469,268031.0,0.0072311961981517126,-2.8749970197650465,0.399993896484375,56.27907595677862,55.4875688045486,-0.7495174148081105,-0.6849000778932748,-1.5864907655893816,-1.2814276240343148,11.110483605661454,0.7200012207031179,0.3859249401892342,0.6345003128051729,-0.31598893404955675,1.5849895596599026,0.1592556893778081,1.1097449362325378,-1.7299995422363281,75.88237274063437,25.653657492145356,0.4752446234273652,6,-0.6599998474121094,-0.6149997711181641,-2.260000228881836,-1.3900012969970703,-2.0600013732910085,1,-0.060444664008923454,2.259225769991866,42.86999893188477,1.151891643931529,42.459999084472656,-2.1627898724295167,42.54999923706055,-0.060444664008923454 5131,2018-06-13,43.34000015258789,43.70000076293945,43.18000030517578,43.209999084472656,330751.0,0.0037054156155931217,-4.473728592366535,1.3000305180437934,55.66036971959287,55.544938734383564,-0.8236935144995599,-0.7909413448138665,-1.7015823382228774,-1.476499058701421,11.4206495210249,0.5200004577636719,0.24346685722869665,0.7345001220703153,-0.2587498612047199,1.7277501053453506,0.23787513043279773,1.231125113707833,-1.8471994018554696,80.11047860715182,32.73408866544605,0.4966249916375185,6,-0.7649993896484375,-0.7650012969970703,-2.380000114440918,-1.5500011444091797,-2.229999542236328,2,-0.08444854255944356,-2.8749970197650465,43.18000030517578,2.259225769991866,42.86999893188477,1.151891643931529,42.459999084472656,-0.08444854255944356 5132,2018-06-14,43.52999877929688,43.790000915527344,42.959999084472656,43.02999877929688,341241.0,0.004383909230273542,-1.593758195646415,3.8461222453710495,51.79486326760979,54.837991500729174,-0.840252351789907,-0.8820339637112937,-1.8251632500022552,-1.6909208784475496,11.962890529049508,0.8300018310546875,0.2141710571904909,0.8329988479614343,-0.14608941105431938,1.812087106977188,0.34345471845355746,1.3225429774693112,-1.9489100280761775,86.31568803029306,41.82429654644224,0.4895441295078765,6,-0.9099979400634837,-0.9549999237060618,-2.482499122619636,-1.7399997711181712,-2.7299995422363352,3,-0.0817826248202631,-4.473728592366535,43.34000015258789,-2.8749970197650465,43.18000030517578,2.259225769991866,42.86999893188477,-0.0817826248202631 5133,2018-06-15,43.16999816894531,43.77999877929688,43.16999816894531,43.4900016784668,362326.0,-0.008270172764690886,-2.812462002455729,-0.6400070190429688,47.75411003995059,54.04784340425606,-0.3807709706326534,-0.43734459694157124,-1.4337966949622114,-1.3568864509453036,12.727559755033402,0.6100006103515696,0.22252450411822622,0.40499839782714986,-0.5008768075407559,1.3108736031950556,-0.04793920485680303,0.8579360005111027,-1.4563746878662087,54.073948487545984,10.937489750299662,0.4529376026839519,6,-0.3299980163574219,-0.5949993133544922,-2.102499008178711,-1.3799991607666016,-2.839996337890625,4,-0.06370164736254802,-1.593758195646415,43.52999877929688,-4.473728592366535,43.34000015258789,-2.8749970197650465,43.18000030517578,-0.06370164736254802 5134,2018-06-18,42.88999938964844,43.20000076293945,42.68000030517578,43.150001525878906,257574.0,-0.006485957636623074,1.8888865341414827,0.8124977648503344,55.34245515903621,53.90144218339729,-0.012756268953644678,-0.12849218319194478,-1.1340655849558772,-1.1028296067647076,12.29165773780549,0.5200004577636719,0.2679418456235467,0.1024995803833022,-0.7916652570058176,0.996664417772422,-0.34458283831126124,0.5495819990778656,-1.0517932625024429,18.91882603615369,-27.64471051644628,0.44708241869456106,6,-0.049999237060546875,-0.3150005340576172,-1.7375001907348633,-1.1000003814697266,-2.2000007629394602,0,-0.051294026445484975,-2.812462002455729,43.16999816894531,-1.593758195646415,43.52999877929688,-4.473728592366535,43.34000015258789,-0.051294026445484975 5135,2018-06-19,41.90999984741211,42.650001525878906,41.709999084472656,42.650001525878906,281372.0,-0.02284913863796534,1.5405413764839913,2.8461369171630624,46.22423771572232,52.37080014493353,0.9232410137488714,0.8194899209350552,-0.13596552776551363,-0.1472294374326566,11.838715270240385,1.1800003051757812,0.24075538318022183,-0.8305000305175767,-1.805955802213667,0.14495574117851362,-1.3182279163656219,-0.34277214466953154,1.8800010681152344,9.61541283057624,-39.971601070809584,0.4877278858480445,6,0.8400001525878906,0.7999992370605469,-0.7575006484985352,-0.12000083923339844,-1.4300003051757812,1,-0.022667639379581495,1.8888865341414827,42.88999938964844,-2.812462002455729,43.16999816894531,-1.593758195646415,43.52999877929688,-0.022667639379581495 5136,2018-06-20,41.40999984741211,42.15999984741211,41.40999984741211,42.15999984741211,347998.0,-0.011930326934393332,1.0,1.0135112146690242,44.988857519836,50.94668562970545,1.3732623604925678,1.28868842589101,0.356388212185486,0.3221822704726591,11.468217651916879,0.75,0.22174305190306143,-1.2690000534057617,-2.411865921246644,-0.12613418556487943,-1.8404329873262029,-0.6975671194853206,2.3384010314941435,0.0,-52.87241745939171,0.5714329339204427,6,1.1900005340576172,1.3199996948242188,-0.22250080108642578,0.37999916076660156,-1.5499992370605469,2,-0.007003161472975972,1.5405413764839913,41.90999984741211,1.8888865341414827,42.88999938964844,-2.812462002455729,43.16999816894531,-0.007003161472975972 5137,2018-06-21,40.88999938964844,41.56999969482422,40.790000915527344,41.56999969482422,265769.0,-0.01255736439700006,1.2941130271853156,0.9066670735677084,34.85840753564115,49.2378308398421,1.8249409674335126,1.7428930943851242,0.8783389452794168,0.8154453495718386,11.069902410603188,0.779998779296875,0.1365425425696145,-1.6905004501342802,-3.0805320812051704,-0.30046881906338996,-2.385516265669729,-0.9954846345988315,2.764865447998048,3.3444329620698814,-51.01888161009969,0.6950158155354452,6,1.4000015258789062,1.5300006866455078,0.5225000381469727,0.8999996185302734,-1.6100006103515554,3,0.0053803185127663244,1.0,41.40999984741211,1.5405413764839913,41.90999984741211,1.8888865341414827,42.88999938964844,0.0053803185127663244 5138,2018-06-22,40.93000030517578,41.11000061035156,40.84000015258789,41.06999969482422,311947.0,0.0009782566917198032,1.4545359966708282,0.20588136296828194,34.85840753564125,47.52897604997876,1.7266631728286583,1.5907018482856472,0.8404708815894679,0.7459537686474533,10.051299570023858,0.2700004577636719,0.03880453723243704,-1.5274995803832994,-3.045404792788176,-0.009594367978422724,-2.286452186585734,-0.7685469741808646,2.5529726971435522,5.809103672714783,-47.180395147271724,0.758952606202438,6,1.3600006103515625,1.489999771118164,0.5274991989135742,0.8599987030029297,-2.220001220703125,4,-0.003176180482431956,1.2941130271853156,40.88999938964844,1.0,41.40999984741211,1.5405413764839913,41.90999984741211,-0.003176180482431956 5139,2018-06-25,39.97000122070313,40.86000061035156,39.86999893188477,40.86000061035156,207857.0,-0.02345465617676168,1.2247243986489802,6.357166212534009,21.936765001896163,43.71316372165848,2.4943440262072087,2.4071232971793393,1.7998734478015948,1.658924433561701,8.848154517164412,1.0600013732910085,-0.07084093529545754,-2.317998695373525,-4.138508130558378,-0.49748926018867223,-3.2282534129659552,-1.4077439777810952,3.3513934564086796,3.5972012772363047,-45.05171413496059,0.9102547175924274,6,1.8599987030029226,1.9899978637695241,1.5124988555908132,1.8199977874755788,-1.1700019836425852,0,0.009006770061470215,1.4545359966708282,40.93000030517578,1.2941130271853156,40.88999938964844,1.0,41.40999984741211,0.009006770061470215 5140,2018-06-26,40.08000183105469,40.34000015258789,39.93000030517578,40.060001373291016,247883.0,0.002752079234227711,-1.9285432078582037,-0.022472439864899798,24.351311387285264,40.234379462513196,2.121458706628111,2.2203659859276144,1.6834498549834152,1.5141926162595638,9.19000824237334,0.4099998474121094,-0.13600571330451316,-2.08699817657471,-4.153278909428749,-0.020717443720670303,-3.1201385430017297,-1.05385781014769,2.9652811864389577,9.170428611883578,-36.04766544679252,1.03314036642702,6,1.7499980926513672,1.8799972534179688,1.612497329711914,2.299997329711914,-1.2800025939941406,1,0.015219480234196281,1.2247243986489802,39.97000122070313,1.4545359966708282,40.93000030517578,1.2941130271853156,40.88999938964844,0.015219480234196281 5141,2018-06-27,40.97999954223633,41.40999984741211,39.97000122070313,40.040000915527344,427143.0,0.0224550316882548,-1.666669021422412,46.99885561701316,36.48880934121923,38.53370680402534,0.951556081194866,1.287123582718337,0.7738149175543612,0.5985553563668589,9.498655232503758,1.4399986267089773,-0.21964525272599644,-1.1240003585815401,-3.2566765577469354,1.0086758405838552,-2.1903384581642342,-0.05766225899884603,1.811260748408607,65.29412424687797,20.821120257711684,1.0663380995826972,6,0.8449993133544993,0.9799995422363281,0.8724994659423828,1.3999996185302734,-3.1300010681152344,2,-0.012201073830776177,-1.9285432078582037,40.08000183105469,1.2247243986489802,39.97000122070313,1.4545359966708282,40.93000030517578,-0.012201073830776177 5142,2018-06-28,40.08000183105469,40.97000122070313,39.83000183105469,40.7599983215332,524908.0,-0.021961877043313538,1.0727218501936684,-0.7234015786376641,32.02417667017019,36.7859364296053,1.4647397074952906,2.157549508496352,1.6548080751049952,1.4917320528824476,10.325985412442106,1.1499977111816406,-0.3952362488145269,-1.9349981307983413,-4.2512144037542825,0.38121814215759997,-3.093106267276312,-0.7768899943203706,2.4775575508894363,15.82280467518295,-26.37939108662721,1.158108136477971,6,1.4349994659423828,1.8599987030029297,1.7724971771240234,2.299997329711914,-2.1000022888183594,3,-0.005489052161985253,-1.666669021422412,40.97999954223633,-1.9285432078582037,40.08000183105469,1.2247243986489802,39.97000122070313,-0.005489052161985253 5143,2018-06-29,41.02000045776367,41.20000076293945,40.459999084472656,40.5,294067.0,0.023453058477174382,-1.4666628519839529,-0.7647105022523659,37.06293668984291,34.75487882191716,0.2097488204491853,1.1787501267611589,0.7160074029194021,0.5715454855042879,11.092188118250002,1.1199989318847656,-0.5758630845065511,-0.9319995880126939,-3.2860999083331492,1.4221007323077615,-2.1090497481729216,0.24505057214753379,1.2648031690915076,75.31646333660883,34.82461064610703,1.177050160160227,6,0.220001220703125,0.9200000762939453,0.8824996948242188,1.3599987030029297,-2.7400016784667898,4,-0.04241837296560702,1.0727218501936684,40.08000183105469,-1.666669021422412,40.97999954223633,-1.9285432078582037,40.08000183105469,-0.04241837296560702 5144,2018-07-02,40.13999938964844,40.56999969482422,40.09000015258789,40.52000045776367,331020.0,-0.02145297558007897,1.0,-0.730770641528812,30.310858554663383,32.986725581799504,0.7360421888774553,1.9890360168106724,1.6089272316743504,1.4479206955271096,11.621399471738544,0.9300003051757812,-0.7935043365425116,-1.703000640869142,-4.183823809887684,0.7778225281494002,-2.9434122253784167,-0.46258905635986736,1.8993240576266928,19.620123277649952,-15.717803350799642,1.2404115845092727,7,0.8550014495849609,1.8000011444091797,2.090001106262207,2.239999771118164,-1.7399978637695312,0,-0.03562531955455284,-1.4666628519839529,41.02000045776367,1.0727218501936684,40.08000183105469,-1.666669021422412,40.97999954223633,-0.03562531955455284 5145,2018-07-03,40.16999816894531,40.45000076293945,40.04999923706055,40.38000106811523,343447.0,0.0007473537556808019,1.2857080576778455,0.5526376549716221,29.11722591322888,31.22321095884315,0.484185072368966,1.8457462683362564,1.5789221675023413,1.4313588887217676,12.463889142310206,0.40000152587890625,-0.9877285352407839,-1.541001701354979,-4.085310515227597,1.0033071125176392,-2.813156108291288,-0.26884729441866995,1.6483931167077728,21.518782578883453,-7.818813067164363,1.2721544069363082,7,0.5300025939941406,1.6400032043457031,2.280001640319824,2.210000991821289,-1.9099998474121094,1,-0.03410502848725261,1.0,40.13999938964844,-1.4666628519839529,41.02000045776367,1.0727218501936684,40.08000183105469,-0.03410502848725261 5146,2018-07-04,39.7599983215332,40.08000183105469,39.650001525878906,40.060001373291016,215849.0,-0.01020661852379856,1.529384045775833,1.4285662385788207,25.86425430423718,30.223860599798268,0.7102039764655999,2.1377359215833565,1.988342330587244,1.8605315686740127,13.483246396624555,0.5199966430664062,-1.2316467468615784,-1.8065013885498047,-4.452500826617829,0.8394980495182196,-3.1295011075838204,-0.483501669515789,1.8595540186600417,7.096570954634614,-14.41265342486286,1.3229997190340128,7,0.7700023651123047,1.9600028991699219,2.6900014877319336,2.3600025177001953,-1.4199981689453125,2,-0.024144847208223852,1.2857080576778455,40.16999816894531,1.0,40.13999938964844,-1.4666628519839529,41.02000045776367,-0.024144847208223852 5147,2018-07-05,39.91999816894531,40.40999984741211,39.79999923706055,39.86000061035156,167919.0,0.0040241412013706235,-5.777773068282965,-0.19998982757743758,28.646498044527192,29.533648434118927,0.4449285306075481,1.8662859403590062,1.843472375129636,1.7190731953869545,14.178964371784309,0.6500015258789062,-1.3748875207686382,-1.5150014877319364,-4.216037842412611,1.186034866948738,-2.86551966507227,-0.1644833103916028,1.463208073530211,17.419146836383863,0.027937259217349464,1.3505181773403363,7,0.6100025177001953,1.8000030517578125,2.530001640319824,2.125001907348633,-2.1799964904785156,3,-0.051853702148576764,1.529384045775833,39.7599983215332,1.2857080576778455,40.16999816894531,1.0,40.13999938964844,-0.051853702148576764 5148,2018-07-06,39.650001525878906,40.22999954223633,39.40999984741211,40.22999954223633,365941.0,-0.006763443272811642,1.8275948251481489,-9.667026958290947,28.684198902570458,30.283363311971627,0.5746987872714229,2.0184580974768593,2.10933206253727,2.0116583649799296,15.356582330629676,0.8199996948242188,-1.4944263490579175,-1.644498252868651,-4.412544411033153,1.123547905295851,-3.0285213319508983,-0.2604751737864035,1.5252201506050227,20.689802589390535,3.347582481180698,1.3840230790822494,7,0.7599983215332031,1.9499988555908203,2.869997978210449,2.329998016357422,-2.4099998474121094,4,-0.04211858560844184,-5.777773068282965,39.91999816894531,1.529384045775833,39.7599983215332,1.2857080576778455,40.16999816894531,-0.04211858560844184 5149,2018-07-09,40.25,40.40999984741211,39.650001525878906,39.650001525878906,197480.0,0.015132369508976895,-1.5333341810459926,-1.0344836658050682,38.50413990342778,31.85589981376524,0.020780265725967695,1.2776158221864264,1.5194980794795612,1.435731311349123,16.691715755782667,0.7599983215332031,-1.5113345458509997,-0.9134998321533203,-3.614783747991062,1.7877840836844214,-2.2641417900721876,0.437142125765547,0.6780906204138759,80.76917433884752,59.8698379606661,1.3506419579188709,7,0.15999984741210938,1.3500003814697266,2.3349990844726562,1.7299995422363281,-3.1500015258789062,0,-0.048944129706909756,1.8275948251481489,39.650001525878906,-5.777773068282965,39.91999816894531,1.529384045775833,39.7599983215332,-0.048944129706909756 5150,2018-07-10,40.56999969482422,40.790000915527344,40.2599983215332,40.34000015258789,187945.0,0.007950302976999168,-1.7179396891536332,0.38333354526149815,44.03408090313092,32.69426332064431,-0.2485404083814302,0.792697781349375,1.215525189455363,1.1308908258440198,17.145360588936576,0.5400009155273438,-1.528131761079294,-0.4630001068115206,-3.001371045957768,2.075370832334727,-1.7321855763846443,0.8061853627616031,-1.1599998474121094,84.05789489687886,58.015123562514,1.2691854695731224,7,-0.2649993896484375,1.0300006866455078,1.9449996948242188,1.4099998474121094,-4.150001525878906,1,-0.05348775413528417,-1.5333341810459926,40.25,1.8275948251481489,39.650001525878906,-5.777773068282965,39.91999816894531,-0.05348775413528417 5151,2018-07-11,39.68000030517578,40.400001525878906,39.54999923706055,40.400001525878906,335642.0,-0.021937377282306936,1.3611134658585173,-3.1304463204683795,41.83535102477033,33.78439380448877,0.4890950245765424,1.4697974547860326,2.1044475692394826,2.025279898689874,17.74268827610083,1.0200004577636719,-1.4042321342861896,-1.169999504089354,-3.5294990246750615,1.1895000164963534,-2.349749264382204,0.009750256203496122,-0.24240043640136832,19.56523541916027,-8.962536957532933,1.179749760292853,7,0.625,1.9200000762939453,2.8349990844726562,2.299999237060547,-3.1599998474121094,2,-0.035786340038343134,-1.7179396891536332,40.56999969482422,-1.5333341810459926,40.25,1.8275948251481489,39.650001525878906,-0.035786340038343134 5152,2018-07-12,39.97000122070313,39.97999954223633,39.58000183105469,39.849998474121094,430621.0,0.007308490758492381,4.714277929155314,-0.1666701987877859,43.73367795141487,34.52558727799677,0.20322039273869308,0.9480211345958054,1.8312243633032352,1.74347525794591,18.68549862152424,0.3999977111816406,-1.2930291227311344,-0.7019987106323171,-2.723082544251241,1.319085122986607,-1.7125406274417756,0.30854320617714137,-0.505353330993664,40.57977825016154,8.799103155459054,1.0105419168094607,7,0.12999916076659446,1.6299991607665945,2.5449981689453054,2.009998321533196,-3.530002593994155,3,-0.04078061091654295,1.3611134658585173,39.68000030517578,-1.7179396891536332,40.56999969482422,-1.5333341810459926,40.25,-0.04078061091654295 5153,2018-07-13,40.41999816894531,40.59000015258789,40.0,40.0,177311.0,0.011258367137829683,-1.8095367847411443,3.4999046347508895,53.14683784997909,37.062918310809636,-0.3808922547644755,0.2966468762168688,1.3871387628830547,1.2930378440143286,19.38414909242913,0.6199989318847585,-1.3003734749432851,-0.11450176239013388,-1.7591478795066422,1.5301443547263744,-0.936824820948388,0.7078212961681203,-0.9288432187194857,70.16110921401962,33.377225377690365,0.8223230585582532,7,-0.31999778747558594,1.180002212524414,2.095001220703125,1.5600013732910156,-3.6799964904785156,4,-0.06630372617229752,4.714277929155314,39.97000122070313,1.3611134658585173,39.68000030517578,-1.7179396891536332,40.56999969482422,-0.06630372617229752 5154,2018-07-16,40.68999862670898,40.90999984741211,40.36999893188477,40.400001525878906,150400.0,0.006679873082505727,-2.085699338426914,0.6904722979109731,54.1723526289889,39.84682127922741,-0.631030333264583,-0.15454656412482137,1.1237298683194936,1.0238431380731043,20.5456911257732,0.5400009155273366,-1.1829448375275007,0.26549873352050213,-0.9555354285429587,1.486532895583963,-0.3450183475112283,0.8760158145522325,-1.1728667571771183,83.82344691402297,41.74777964731807,0.6105170810317307,7,-0.5299987792968679,0.9100017547607493,1.720001220703132,1.2900009155273509,-4.189998626708977,0,-0.08478734491717577,-1.8095367847411443,40.41999816894531,4.714277929155314,39.97000122070313,1.3611134658585173,39.68000030517578,-0.08478734491717577 5155,2018-07-17,40.959999084472656,41.08000183105469,40.5,40.75,200201.0,0.006635548460953933,1.577759693471,0.7241420133910544,49.85029572519058,42.51193699266668,-0.8685183728387713,-0.526354351355458,0.8526334083261489,0.7565460020572985,20.554025145586436,0.5800018310546875,-1.1605542079478752,0.5829992294311523,-0.4548949154387003,1.620893374301005,0.06405215699622602,1.1019463018660787,-1.387152495825589,92.15669652763407,50.827888697730884,0.518947072434927,7,-0.7149982452392578,0.6400012969970703,1.4950008392333984,1.0200004577636719,-4.529998779296875,1,-0.09423829825755126,-2.085699338426914,40.68999862670898,-1.8095367847411443,40.41999816894531,4.714277929155314,39.97000122070313,-0.09423829825755126 5156,2018-07-18,41.11999893188477,41.38999938964844,40.97000122070313,41.150001525878906,283918.0,0.003906246362021193,-1.5454587490030374,-0.1428701180744439,58.75419761831525,45.85723694530981,-0.9111294295569579,-0.7475200486176661,0.6959532664159127,0.6026024090289042,20.188991437011296,0.43000030517578125,-0.9918356463014959,0.7574991226196346,-0.22632465633660814,1.7413229015758773,0.2655872331415168,1.2494110120977524,-1.456723028693247,85.08282751643944,38.853525094497456,0.4919118894781212,7,-0.7199993133544993,0.48000144958495383,1.4225015640258718,0.8600006103515554,-4.66999816894532,2,-0.1142996324179143,1.577759693471,40.959999084472656,-2.085699338426914,40.68999862670898,-1.8095367847411443,40.41999816894531,-0.1142996324179143 5157,2018-07-19,41.11000061035156,41.29999923706055,40.88000106811523,41.150001525878906,290197.0,-0.00024314984904971748,1.4706040750381892,1.3332485696125218,50.89820678438697,48.32546004328941,-0.7985539801468917,-0.7591149238372807,0.7050325930406274,0.6138701970497777,19.19484245485701,0.4199981689453196,-0.8082315177631187,0.7365007400512695,-0.2766392925262977,1.7496407726288368,0.2299307237624859,1.2430707563400532,-1.3085868282434845,79.85619408310006,35.76514034979346,0.5065700162887826,7,-0.6400012969970703,0.48999977111816406,1.4649991989135742,0.8699989318847656,-4.680000305175781,3,-0.11165166831527906,-1.5454587490030374,41.11999893188477,1.577759693471,40.959999084472656,-2.085699338426914,40.68999862670898,-0.11165166831527906 5158,2018-07-20,40.79999923706055,41.22999954223633,40.43999862670898,40.97999954223633,331993.0,-0.007540777637764284,1.323531061719551,4.499904634751097,57.432445784364326,50.42860514117125,-0.3444980895823875,-0.4841762391088906,1.0179084877921554,0.9201578399139905,18.333338033355634,0.7900009155273509,-0.5519598358584048,0.4329994201660128,-0.5666862576556397,1.4326850979876653,-0.06684341874481703,0.9328422590768426,-0.8714986063492418,42.156873744796464,-4.821821017478165,0.49984283891082676,7,-0.3299999237060547,0.7950000762939453,1.7975006103515625,1.1800003051757812,-4.299999237060547,4,-0.10686276205591638,1.4706040750381892,41.11000061035156,-1.5454587490030374,41.11999893188477,1.577759693471,40.959999084472656,-0.10686276205591638 5159,2018-07-23,40.33000183105469,40.63999938964844,40.13000106811523,40.63999938964844,318486.0,-0.011519544480259158,2.29033766489471,1.7222057389903784,51.63938526960899,51.273638959668816,0.15426344630635214,0.014940363501494858,1.4831216261043068,1.3892592786696554,16.74446331254299,0.6699981689453196,-0.3379755600807428,-0.054998016357423296,-1.0374005870942327,0.9274045543793861,-0.546199301725828,0.4362032690109814,-0.28458129962841383,15.873097568581858,-32.908128873275686,0.49120128536840385,7,0.1399974822998047,0.9749984741210938,2.377497673034668,1.6499977111816406,-3.2800025939941406,0,-0.08901562086772674,1.323531061719551,40.79999923706055,1.4706040750381892,41.11000061035156,-1.5454587490030374,41.11999893188477,-0.08901562086772674 5160,2018-07-24,40.68999862670898,40.900001525878906,39.97999954223633,40.29999923706055,312093.0,0.008926277691787332,1.2715952867597886,-1.2580724552076952,59.62735911644091,53.25052874763221,-0.2088882586378773,-0.3130648473683948,1.1088852479063789,1.0510484200035464,14.945284318100466,0.9200019836425781,-0.08189129976054232,0.27449893951415305,-0.7059081738894832,1.2549060529177893,-0.21570461718766154,0.7647024962159676,0.7000007629394602,50.3545504473472,-3.5466818500888806,0.4902035567018164,7,-0.20499801635741477,0.34000205993653054,2.017500877380378,1.4600009918212962,-3.3799972534179616,1,-0.10297367333796503,2.29033766489471,40.33000183105469,1.323531061719551,40.79999923706055,1.4706040750381892,41.11000061035156,-0.10297367333796503 5161,2018-07-25,40.47999954223633,40.86999893188477,39.9900016784668,40.72999954223633,452720.0,-0.0051609508862161535,2.3207520009212255,-0.6410266442349192,55.73773567354226,54.58431293897969,0.1413936984479065,-0.15014304770186016,1.2925619261476982,1.2965232297558487,14.579080458648516,0.8799972534179759,0.037762210720714506,0.08949985504150249,-0.8551461279949208,1.0341458380779258,-0.3828231364767092,0.5618228465597142,0.8817998504638638,37.87879663612981,-19.784673740486085,0.47232299151821333,7,0.2049999237060547,0.30500030517578125,2.25,1.6700000762939453,-3.040000915527351,2,-0.10004938939870367,1.2715952867597886,40.68999862670898,2.29033766489471,40.33000183105469,1.323531061719551,40.79999923706055,-0.10004938939870367 5162,2018-07-26,39.86000061035156,41.02999877929688,39.45000076293945,40.86999893188477,489264.0,-0.015316179320552292,1.3759404103243498,4.039993286132841,52.007643999679075,54.45773584450191,0.831599712598333,0.47698408618594357,1.892675940060343,1.9216086758469828,14.286334272016148,1.579998016357429,0.07063604863009942,-0.5194990158081083,-1.4842778541709905,0.44527982255477383,-1.0018884349895458,-0.03710959662667079,1.4741627853393524,23.033715089066813,-37.682957376571466,0.48238941918144057,7,0.5599994659423828,0.6299991607666016,2.804999351501465,2.289999008178711,-2.9200019836425852,3,-0.08554941784237047,2.3207520009212255,40.47999954223633,1.2715952867597886,40.68999862670898,2.29033766489471,40.33000183105469,-0.08554941784237047 5163,2018-07-27,39.27999877929688,40.13000106811523,39.18999862670898,40.0,404718.0,-0.014550973963208036,-1.088890772686781,0.71287368043358,40.690951903983745,52.959802430612456,1.3777744895717277,0.9696605697437306,2.442097006261939,2.493476301989226,14.379929695468855,0.94000244140625,0.1824153730255631,-1.012500762939446,-2.045490495189739,0.020488969310846983,-1.528995629064596,-0.49600589681429597,1.9787981110839752,4.891312235019238,-51.08754603093632,0.5164948661251471,7,1.0100002288818288,1.0200004577636648,3.0750017166137624,2.8700008392333913,-3.1999969482421946,4,-0.07255597155525462,1.3759404103243498,39.86000061035156,2.3207520009212255,40.47999954223633,1.2715952867597886,40.68999862670898,-0.07255597155525462 5164,2018-07-30,38.709999084472656,39.38999938964844,38.68999862670898,39.310001373291016,446173.0,-0.014511194311051079,-1.187491431875186,0.8333350993938963,32.967000721020824,51.083880763482476,1.8297975267996236,1.5041539919760751,2.953952179105457,3.035179197451157,14.302292474156216,0.7000007629394602,0.24803118018123627,-1.51100044250488,-2.7631462509457947,-0.25885463406396525,-2.1370733467253373,-0.8849275382844226,2.4246699100878857,0.8547203615162005,-49.441928916324244,0.6260729042204565,7,1.3299999237060547,1.3400001525878906,3.6450014114379883,3.440000534057617,-3.229999542236328,0,-0.05709116860607544,-1.088890772686781,39.27999877929688,1.3759404103243498,39.86000061035156,2.3207520009212255,40.47999954223633,-0.05709116860607544 5165,2018-07-31,38.79999923706055,38.88999938964844,38.36000061035156,38.77999877929688,406551.0,0.002324984621970394,4.299967575196933,-0.03333396911377379,40.55791268585425,49.06207132654237,1.5658451179112731,1.376846055579307,2.7924369573551715,2.901630163549889,14.291127286045688,0.529998779296875,0.19313395944421075,-1.3525003433227525,-2.7570174304636694,0.05201674381816446,-2.054758886893211,-0.650241799752294,2.13909612807187,16.47936061629544,-36.14706745973821,0.7022585435704599,7,1.0300006866455078,1.085000991821289,3.0950002670288086,3.1599998474121094,-3.8199996948242188,1,-0.045103093670384786,-1.187491431875186,38.709999084472656,-1.088890772686781,39.27999877929688,1.3759404103243498,39.86000061035156,-0.045103093670384786 5166,2018-08-01,38.79999923706055,39.20000076293945,38.75,38.88999938964844,260306.0,0.0,-3.736884373682414,-4.499904634752696,36.61322297168117,47.47485090290839,1.3434196885657386,1.3715582360946428,2.726217336303705,2.856681175451186,13.731348931638356,0.4500007629394531,0.10050469130811024,-1.3045003890991183,-2.8262233880790433,0.21722260988080677,-2.0653618885890808,-0.5436388896091557,1.881186652593783,16.47936061629544,-36.114742133918696,0.7608614994899614,8,0.9950008392333984,1.085000991821289,3.0950002670288086,3.1599998474121094,-4.099998474121101,2,-0.03840200755329737,4.299967575196933,38.79999923706055,-1.187491431875186,38.709999084472656,-1.088890772686781,39.27999877929688,-0.03840200755329737 5167,2018-08-02,37.849998474121094,38.56999969482422,37.61999893188477,38.560001373291016,471556.0,-0.024484556227311494,1.6027434483839589,7.888907726868139,23.61393971675649,43.717239117618625,1.9918194260018183,2.275177978176515,3.5905016991943626,3.747130136267053,13.960704597513754,1.1800003051757741,-0.008527183854759812,-2.151001167297366,-3.976769004427318,-0.3252333301674142,-3.0638850858623456,-1.2381172487323866,2.599068887602961,9.163320577158414,-39.50638618519817,0.9128839185649767,8,1.4750003814697337,1.6550006866455078,4.0425004959106445,4.1100006103515625,-3.1099967956542898,3,-0.010832228902002305,-3.736884373682414,38.79999923706055,4.299967575196933,38.79999923706055,-1.187491431875186,38.709999084472656,-0.010832228902002305 5168,2018-08-03,37.97999954223633,38.22000122070313,37.65999984741211,37.849998474121094,296587.0,0.003434638661983458,-1.1960910444077382,-0.1830993482804382,21.35304934109726,40.352090681117325,1.5865801386658873,2.1224697782669466,3.357441509486229,3.5596446750322457,13.830487302733358,0.5600013732910227,-0.20976989367417076,-1.9375,-3.9717116186157995,0.09671161861579947,-2.9546058093078997,-0.9203941906921003,2.1295796079070115,20.33901227383884,-22.897360090400184,1.0171058093078982,8,1.3449993133544993,1.5249996185302734,3.7475013732910156,3.960000991821289,-3.180000305175774,4,-0.027382857505587888,1.6027434483839589,37.849998474121094,-3.736884373682414,38.79999923706055,4.299967575196933,38.79999923706055,-0.027382857505587888 5169,2018-08-06,38.27999877929688,38.650001525878906,37.93000030517578,38.060001373291016,343593.0,0.007898874162095115,-2.000007947293549,1.6922738343261792,21.84870380284096,36.15446231293955,1.078637469804633,1.7574195298359072,2.9567114106247843,3.205557323943488,13.723552205581905,0.720001220703125,-0.3640800917623821,-1.5390007019042926,-3.6926945800179425,0.6146931762093573,-2.615847640961121,-0.4621537628474641,1.5308307446554323,41.77209383178672,4.528677603923839,1.0768469390568265,8,1.0450000762939453,1.2250003814697195,3.310002326965325,3.660001754760735,-3.5099983215332102,0,-0.05747118647851235,-1.1960910444077382,37.97999954223633,1.6027434483839589,37.849998474121094,-3.736884373682414,38.79999923706055,-0.05747118647851235 5170,2018-08-07,38.400001525878906,38.77000045776367,38.349998474121094,38.40999984741211,244418.0,0.0031348680880032287,-6.636092520026355,-0.04544745192557638,21.186452321511155,32.315430829380546,0.6701066655708061,1.5457624970347084,2.763020024303245,3.030178114412621,14.084812324389306,0.49000167846678977,-0.5464887305674893,-1.3104980468749972,-3.522736567690295,0.9017404739403005,-2.4166173072826425,-0.20437878646735186,1.147928327025305,49.36719557302458,17.42434671917286,1.1061192604076486,8,0.9249973297119212,1.1049976348876953,3.0674991607666016,3.539999008178711,-2.370002746582024,1,-0.07604171530239923,-2.000007947293549,38.27999877929688,-1.1960910444077382,37.97999954223633,1.6027434483839589,37.849998474121094,-0.07604171530239923 5171,2018-08-08,38.2599983215332,38.52999877929688,38.02000045776367,38.22999954223633,303443.0,-0.003645916634960278,-1.2666745786850542,-3.0003815337657382,20.618546970699114,28.827753381716104,0.5163899285735383,1.6589851584636506,2.834570244696515,3.116462348456629,13.87290800398509,0.5099983215332102,-0.6830713539677333,-1.3795011520385714,-3.685041387368422,0.926039083291279,-2.5322712697035,-0.22673103437364261,1.0565798208486754,55.65204699700767,28.540149635974235,1.1527701176649268,8,0.6150016784667969,1.2450008392333984,2.9950027465820312,3.680002212524414,-2.259998321533203,2,-0.08572919297413695,-6.636092520026355,38.400001525878906,-2.000007947293549,38.27999877929688,-1.1960910444077382,37.97999954223633,-0.08572919297413695 5172,2018-08-09,38.34000015258789,38.400001525878906,38.02999877929688,38.099998474121094,191364.0,0.002091004562581489,1.0555455479850835,8.000381485249237,23.376649112464065,26.90394196043614,0.22138226034833508,1.5289990654959098,2.6978841501659545,2.985854830175114,13.649552110795657,0.37000274658202414,-0.9108752302614036,-1.2179992675781222,-3.5886674765423905,1.1526689413861462,-2.4033333720602528,-0.032665163095991545,0.7729884845343378,61.26125506907692,34.563156680182395,1.1853341044821326,8,0.16499900817871094,1.164999008178711,2.785000801086426,3.510000228881836,-1.8800010681152344,3,-0.09493999413567422,-1.2666745786850542,38.2599983215332,-6.636092520026355,38.400001525878906,-2.000007947293549,38.27999877929688,-0.09493999413567422 5173,2018-08-10,37.7400016784668,38.209999084472656,37.5099983215332,38.150001525878906,250080.0,-0.01564941240827289,1.6415374095800195,-1.708320750218549,22.73686239394138,25.76725992409398,0.6481156499925831,2.021571395075,3.2195177515688798,3.5342786326107927,14.422378838026015,0.8300018310546875,-1.1370920845455927,-1.6839979171752901,-4.150543625872842,0.7825477915222621,-2.917270771524066,-0.45072506282651403,1.1938281940269349,18.25420372870888,-9.407811933899982,1.2332728543487774,8,0.6149978637695312,1.7099971771240234,3.3849992752075195,4.10999870300293,-1.6100006103515696,4,-0.079491252426512,1.0555455479850835,38.34000015258789,-1.2666745786850542,38.2599983215332,-6.636092520026355,38.400001525878906,-0.079491252426512 5174,2018-08-13,37.2400016784668,37.58000183105469,37.11000061035156,37.58000183105469,232503.0,-0.01324854207108539,1.7647118221903084,0.829268973473888,14.724008219139634,22.896826094459023,1.0255114355668766,2.3714388678075053,3.6324375748915116,3.9805502901986785,15.760131527379095,0.6300010681152344,-1.3287086714104035,-2.011498069763185,-4.5854667908186855,0.5624706512923154,-3.298482430290939,-0.7245137092354312,1.4944917768924597,7.831390365360708,-16.259565041934767,1.2869843605277504,8,0.9149990081787109,2.009998321533203,3.764998435974121,4.489997863769531,-0.8900032043457031,0,-0.06552100782576276,1.6415374095800195,37.7400016784668,1.0555455479850835,38.34000015258789,-1.2666745786850542,38.2599983215332,-0.06552100782576276 5175,2018-08-14,37.099998474121094,37.59000015258789,37.08000183105469,37.5,212390.0,-0.0037594843725975435,-1.3182015224289505,1.1764745481268724,14.937829283986133,20.488449018048463,1.0046607173477966,2.3267257036918636,3.6661417130406733,4.080953672427114,17.39175768999172,0.5099983215332031,-1.4237435184568312,-1.9585012435913072,-4.571636229351633,0.6546337421690183,-3.26506873647147,-0.6519337507111445,1.374576126036935,1.379081734664878,-20.10164611135653,1.3065674928801623,8,0.8250026702880859,2.1350021362304688,3.905001640319824,4.630001068115234,-0.4199981689453125,1,-0.06280318361691306,1.7647118221903084,37.2400016784668,1.6415374095800195,37.7400016784668,1.0555455479850835,38.34000015258789,-0.06280318361691306 5176,2018-08-15,36.41999816894531,37.27000045776367,36.27999877929688,37.150001525878906,271450.0,-0.01832884994995654,1.04123800534842,1.8250014305060176,14.754163715755752,19.504029462381716,1.4656870523230126,2.7790428158252993,4.234907695046978,4.7238638404922995,19.51440801367696,0.9900016784667898,-1.4483923662946978,-2.403501510620117,-5.080603821143782,0.2736007999035479,-3.7420526658819497,-1.0649503553582846,1.803553332774115,6.603736239216882,-14.074110822313695,1.338551155261833,8,1.105001449584961,2.4150009155273438,4.532502174377441,5.310001373291016,0.5800018310546875,2,-0.010708385756619143,-1.3182015224289505,37.099998474121094,1.7647118221903084,37.2400016784668,1.6415374095800195,37.7400016784668,-0.010708385756619143 5177,2018-08-16,36.52000045776367,36.88000106811523,36.38000106811523,36.59000015258789,274202.0,0.0027458070797936607,-1.8571553133513827,0.09588955195802808,18.63647516075865,19.20218788678854,1.2931756427927255,2.442780500254173,4.025763573508797,4.597195342033594,21.82747767216364,0.5,-1.5488928668911655,-2.0739992141723604,-4.712470932825141,0.5644725044804204,-3.393235073498751,-0.75476335484597,1.314840499471245,12.435318161513539,-9.816439532202882,1.3192358593263906,8,1.0049991607666016,2.3149986267089844,4.432499885559082,5.209999084472656,1.1800003051757812,3,-0.014238785631042528,1.04123800534842,36.41999816894531,-1.3182015224289505,37.099998474121094,1.7647118221903084,37.2400016784668,-0.014238785631042528 5178,2018-08-17,36.43999862670898,36.65999984741211,36.18999862670898,36.65999984741211,258237.0,-0.0021906306147837507,3.2727146622278354,3.142888283378848,20.971973303076,19.104773386814653,1.2647583600180425,2.2971713216330514,3.9963450932351776,4.643567857819981,23.778967738827376,0.4700012207031321,-1.6468432465340612,-1.9360010147094826,-4.527082396498955,0.6550803670799894,-3.231541705604215,-0.6404603238147502,1.0838738949383355,17.85712339442283,-6.80787172605033,1.2955406908947353,8,1.0400009155273509,2.3500003814697337,4.410001754760749,5.290000915527351,0.44000244140625,4,0.0005488600032224067,-1.8571553133513827,36.52000045776367,1.04123800534842,36.41999816894531,-1.3182015224289505,37.099998474121094,0.0005488600032224067 5179,2018-08-20,36.7400016784668,37.09000015258789,36.400001525878906,36.5099983215332,241915.0,0.008232795363991352,-2.066681360415042,-1.045464003329138,25.00013888400231,19.52851633820256,0.8083394701765201,1.8070739848793167,3.5749342393043406,4.317246410426364,25.20733178984016,0.6899986267089844,-1.5872042057559312,-1.4564979553222628,-3.9739757104705475,1.060979799826022,-2.7152368328964016,-0.19775907774812396,0.5170960641928488,39.28588945019404,13.024265004376652,1.2587388775741413,8,0.6199970245361328,2.049997329711914,4.10999870300293,4.989997863769531,-0.17000198364257812,0,-0.01660317317593074,3.2727146622278354,36.43999862670898,-1.8571553133513827,36.52000045776367,1.04123800534842,36.41999816894531,-0.01660317317593074 5180,2018-08-21,36.5,36.7400016784668,36.43999862670898,36.7400016784668,223535.0,-0.006532435152485583,1.5000079472304495,-1.0434703287225926,23.623981038590472,19.862453456857157,0.8386788570797137,1.809869583085998,3.6782423094341112,4.525913819041442,27.069428146444892,0.3000030517578196,-1.5364601836021308,-1.4869997024536161,-3.8214924133384187,0.8474930084311865,-2.6542460578960174,-0.31975334701121483,0.5900001525878906,28.703782195284383,1.1549994758405475,1.1672463554424013,8,0.7950000762939453,2.289999008178711,4.380000114440918,5.229999542236328,0.06999969482421875,1,-0.0041096308459974695,-2.066681360415042,36.7400016784668,3.2727146622278354,36.43999862670898,-1.8571553133513827,36.52000045776367,-0.0041096308459974695 5181,2018-08-22,36.43000030517578,36.72999954223633,36.41999816894531,36.45000076293945,198415.0,-0.001917799858197733,-14.498235911128063,0.08333465787173171,29.59783659590522,20.553696510572838,0.694867197385868,1.64524920135851,3.602758604806283,4.572316656838893,29.038338550145287,0.3100013732910156,-1.5169233648064733,-1.354499435424806,-3.4708961379923835,0.7618972671427713,-2.4126977867085913,-0.29630108414102097,0.6599998474121094,26.666807951511622,-3.075108933066538,1.058198351283787,8,0.7699985504150391,2.3599987030029297,4.492500305175781,5.299999237060547,-0.13000106811523438,2,0.0068624759238467,1.5000079472304495,36.5,-2.066681360415042,36.7400016784668,3.2727146622278354,36.43999862670898,0.0068624759238467 5182,2018-08-23,36.45000076293945,36.54999923706055,36.25,36.400001525878906,203834.0,0.0005490106394765437,1.4000305180437933,-2.499904634751097,27.29984265872801,21.06069431777135,0.42306636334715364,1.4299981844365277,3.428382441380066,4.537697414590397,30.53289802730241,0.2999992370605469,-1.5117367525939187,-1.163998985290526,-3.119701576801795,0.791703606220743,-2.1418502810461604,-0.18614768953489147,0.45999908447265625,28.88907726868195,-1.9578808256513938,0.9778512957556342,8,0.4399986267089844,2.2949981689453125,4.549999237060547,5.279998779296875,0.22999954223632812,3,0.01508914199035516,-14.498235911128063,36.43000030517578,1.5000079472304495,36.5,-2.066681360415042,36.7400016784668,0.01508914199035516 5183,2018-08-24,36.43000030517578,36.52999877929688,36.29999923706055,36.5,191055.0,-0.0005487093921822117,2.5385292564114836,-1.4000152590218966,20.064935866572796,21.654130723041703,0.2656357224774766,1.2917658446617253,3.302197565055387,4.526847224673254,31.824805699181326,0.22999954223633523,-1.497686371956732,-1.041499519348143,-2.898936764593685,0.815937725897399,-1.9702181419709106,-0.11278089672537561,0.3359992980957003,21.428603866467455,-7.704422719960313,0.9287186226227705,8,0.45999908447265625,2.279998779296875,4.604999542236328,5.299999237060547,0.5200004577636719,4,0.03486139025871049,1.4000305180437933,36.45000076293945,-14.498235911128063,36.43000030517578,1.5000079472304495,36.5,0.03486139025871049 5184,2018-08-27,36.5,36.61999893188477,36.29999923706055,36.59000015258789,155536.0,0.0019214848816313523,3.266727702753944,1.2857220708446866,18.75014116814458,22.077720932392644,0.08898566905769911,1.1043289122691178,3.0928384923553125,4.4216198820493275,32.609576947723305,0.31999969482422586,-1.5224895603839883,-0.8609998703002901,-2.6705403187717636,0.9485405781711833,-1.7657700945360304,0.043770353935450146,0.15079940795897784,51.0202333963924,23.43682542905436,0.9047702242357368,8,0.22999954223632812,2.1099987030029297,4.532499313354492,5.229999542236328,0.45999908447265625,0,0.010410988167540491,2.5385292564114836,36.43000030517578,1.4000305180437933,36.45000076293945,-14.498235911128063,36.43000030517578,0.010410988167540491 5185,2018-08-28,37.04999923706055,37.08000183105469,36.52999877929688,36.61000061035156,318815.0,0.015068472248234155,1.1999954223981772,-4.888865341414826,32.463843432109755,24.045463123098642,-0.5239508484730564,0.4390101494753935,2.438590776044478,3.8438640656310525,32.799241322814666,0.5800018310546875,-1.4893948826322045,-0.22350063323974467,-1.9047565066208065,1.4577552401413172,-1.0641285699302756,0.6171273034507863,-0.8600006103515696,96.38523761375126,69.3635238513175,0.8406279366905325,8,-0.4099998474121094,1.5599994659423828,3.83750057220459,4.680000305175781,0.4099998474121094,1,-0.012955453498530445,3.266727702753944,36.5,2.5385292564114836,36.43000030517578,1.4000305180437933,36.45000076293945,-0.012955453498530445 5186,2018-08-29,37.310001373291016,37.599998474121094,36.97000122070313,37.22999954223633,373652.0,0.007017601662199002,-1.099996185293059,0.18182291079649393,35.812737892318765,25.953936759938653,-0.7201622328830837,0.06498970698020656,2.091330990840625,3.5472761387554357,33.16726643743121,0.6299972534179616,-1.3604619195794214,0.1110013961791978,-1.4098417627813475,1.6318445551397431,-0.6494201833010749,0.8714229756594705,-1.1022026824951254,78.51870899195804,53.52186707316269,0.7604215794802712,8,-0.41500282287597656,1.299997329711914,3.4474992752075195,4.4199981689453125,-0.8000030517578125,2,-0.019833868968885615,1.1999954223981772,37.04999923706055,3.266727702753944,36.5,2.5385292564114836,36.43000030517578,-0.019833868968885615 5187,2018-08-30,37.43999862670898,37.4900016784668,37.08000183105469,37.400001525878906,267439.0,0.003484246814073444,4.857006621072995,0.49995231737545953,45.25313323144738,28.651843418646585,-0.7888944256831394,-0.10255675834467581,1.8905513379224104,3.3889015258808897,32.5710946320679,0.4099998474121094,-1.2187598701575126,0.2614986419677692,-1.2332257582233268,1.7562230421588652,-0.48586355812778237,1.0088608420633207,-1.1765119445800778,87.69231220674443,59.28791905043211,0.7473622000955487,8,-0.5149993896484304,1.1700000762939524,3.295001029968269,4.290000915527351,-1.4300003051757741,3,-0.03044870276344447,-1.099996185293059,37.310001373291016,1.1999954223981772,37.04999923706055,3.266727702753944,36.5,-0.03044870276344447 5188,2018-08-31,36.93999862670898,37.36000061035156,36.68000030517578,37.349998474121094,336821.0,-0.013354701344548414,2.1627618143590928,-10.250739151170334,45.25313323144737,30.902176123918252,-0.23524974014457456,0.3325859278376555,2.311209968635012,3.8571688926617256,32.12051246899757,0.759998321533196,-1.0273552652344193,-0.18650131225586364,-1.6354832536932165,1.2624806291814892,-0.91099228297454,0.5379896584628128,-0.6230514729003929,49.23075117301955,17.471196407672505,0.7244909707186753,8,-0.014999389648430395,1.220001220703125,3.5150012969970774,4.790000915527351,-1.5200004577636648,4,-0.007038395538683351,4.857006621072995,37.43999862670898,-1.099996185293059,37.310001373291016,1.1999954223981772,37.04999923706055,-0.007038395538683351 5189,2018-09-03,36.08000183105469,36.88999938964844,35.77000045776367,36.81999969482422,384349.0,-0.023280910330962468,1.5454600625959096,1.8048735101740492,36.85572990404278,32.37237044230185,0.5825409923837768,1.0743987042980763,3.111184684679742,4.684261552501809,32.64819886624056,1.1699981689453054,-0.8989260282475442,-0.9364982604980483,-2.3503735288001906,0.477377007804094,-1.6434358946491159,-0.2295606263469807,1.5199966430664062,16.93998411583351,-17.891567701163837,0.70693763415107,9,0.6049976348876953,1.4999980926513672,4.214997291564941,5.539997100830078,-0.75,0,0.024113051212096837,2.1627618143590928,36.93999862670898,4.857006621072995,37.43999862670898,-1.099996185293059,37.310001373291016,0.024113051212096837 5190,2018-09-04,35.47999954223633,36.18999862670898,35.0,36.040000915527344,412109.0,-0.01662977434502033,1.7674489782339953,0.7567607971709298,37.63161936617916,33.265012972332286,1.142820195764564,1.5224838385117039,3.6394090986159213,5.2440238799714365,33.61264009675352,1.1899986267089773,-0.8057037418509054,-1.390500450134276,-2.8058964477670827,0.024895547498530846,-2.0981984489506758,-0.6828024513178761,2.0833989715576138,18.461531689882538,-19.11692131525452,0.7076979988164025,9,0.8199996948242188,1.6200008392333984,4.564999580383301,5.8899993896484375,-1.4799995422363281,1,0.041713629124332297,1.5454600625959096,36.08000183105469,2.1627618143590928,36.93999862670898,4.857006621072995,37.43999862670898,0.041713629124332297 5191,2018-09-05,34.97999954223633,35.599998474121094,34.970001220703125,35.38999938964844,325644.0,-0.014092446630524558,-1.9302436990445435,0.732140789231681,31.666675749269302,33.7502166490591,1.581856422333594,1.8594923917100772,4.031327220556953,5.693761745752823,34.33369854887346,0.6299972534179688,-0.7603285712583272,-1.7265005111694336,-3.221844825587638,-0.231156196751229,-2.474172668378536,-0.9788283539603313,2.4808630310058533,0.39675871892800973,-38.69481371825188,0.7476721572091025,9,1.3050003051757812,2.105001449584961,4.877500534057617,6.225000381469727,-2.0600013732910227,2,0.07089764364467399,1.7674489782339953,35.47999954223633,1.5454600625959096,36.08000183105469,2.1627618143590928,36.93999862670898,0.07089764364467399 5192,2018-09-06,34.700000762939446,35.15999984741211,34.650001525878906,35.009998321533196,299884.0,-0.008004539249887643,-1.487820763319091,0.7560918877176006,30.22730385960533,34.87936864828493,1.7740751781248179,1.9529375074818134,4.226776152527556,5.9219985801327155,35.18119198944977,0.5099983215332031,-0.6911458029386566,-1.8244993209838967,-3.368008411842837,-0.2809902301249565,-2.596253866413363,-1.0527447755544301,2.611410129150393,1.8449909207356507,-38.28302213968152,0.7717545454294698,9,1.424999237060554,2.010000228881843,5.139999389648445,6.504999160766609,-1.7900009155273366,3,0.05216131178091743,-1.9302436990445435,34.97999954223633,1.7674489782339953,35.47999954223633,1.5454600625959096,36.08000183105469,0.05216131178091743 5193,2018-09-07,34.740001678466804,34.900001525878906,34.549999237060554,34.77000045776367,335468.0,0.0011527641108894926,1.4138012680539354,0.09677101791688986,25.845407066958217,35.66773152593089,1.6417892174504658,1.7672691649196395,4.070643367552073,5.834733018917213,35.635193490822665,0.35000228881835227,-0.6726053112070218,-1.634498405456533,-3.261474090078572,-0.007522720834494123,-2.4479862477675525,-0.8210105631455136,2.3584964643261586,8.119761923781073,-30.7881459183164,0.8134878423110182,9,1.3349971771240163,1.9199981689453054,4.674997329711907,6.094997406005852,-2.210002899169929,4,0.03655718427479493,-1.487820763319091,34.700000762939446,-1.9302436990445435,34.97999954223633,1.7674489782339953,35.47999954223633,0.03655718427479493 5194,2018-09-10,34.799999237060554,34.950000762939446,34.389999389648445,34.639999389648445,304970.0,0.001727045356792134,1.4347732342624884,-5.333545269584173,28.535318262692428,35.231228729328976,1.4698582238968783,1.5969779660966594,3.9211861338089378,5.738197523497526,35.829094159394174,0.5600013732910014,-0.6507685079351404,-1.452500724792472,-3.169644389387507,0.26464293980256315,-2.311072557089993,-0.5939288924949508,2.0436490151591684,22.777778955154158,-16.70124348265148,0.8585718322975178,9,1.1949996948242116,1.7800006866455007,4.614999771118157,6.034999847412102,-1.6499977111816477,0,0.01781606165164762,1.4138012680539354,34.740001678466804,-1.487820763319091,34.700000762939446,-1.9302436990445435,34.97999954223633,0.01781606165164762 5195,2018-09-11,34.77000045776367,35.34000015258789,34.490001678466804,34.950000762939446,362225.0,-0.0008620339067403338,-1.2972998051406022,-1.1250029802350365,28.826502063540175,34.454980303909124,1.276684495603135,1.521475884691391,3.858565086532238,5.724406750042661,35.74212087766984,0.8499984741210866,-0.6117751077784774,-1.365999603271483,-3.155670125527145,0.42367091898417897,-2.260834864399314,-0.471164342143652,1.779209930947495,31.40507071382142,-9.294136321859096,0.8948352611278303,9,1.1700000762939453,1.8099994659423828,4.644998550415039,6.064998626708984,-2.0,1,0.016105877650800293,1.4347732342624884,34.799999237060554,1.4138012680539354,34.740001678466804,-1.487820763319091,34.700000762939446,0.016105877650800293 5196,2018-09-12,36.02999877929688,36.25,35.380001068115234,35.54999923706055,539580.0,0.03623808757390656,-1.1219592755760455,-2.6666596024245925,45.93020719899525,34.530210744747784,-0.2055972776243422,0.24323234957920903,2.5318961515537453,4.429576890729905,34.51877494101512,1.4799995422363281,-0.5462418013001837,-0.08650131225585511,-1.871635782604848,1.6986331580931378,-0.9790685474303515,0.8060659229186413,0.2601062895267603,88.17198126286982,44.079532455488476,0.892567235174495,9,-0.1549987792968821,0.43000030517578125,3.385000228881829,4.805000305175774,-3.559997558593757,2,-0.05634190530318128,-1.2972998051406022,34.77000045776367,1.4347732342624884,34.799999237060554,1.4138012680539354,34.740001678466804,-0.05634190530318128 5197,2018-09-13,36.0,36.08000183105469,35.7400016784668,36.0,473660.0,-0.0008326056151330974,3.249904634751097,0.0,45.84138208874612,34.59557172889208,-0.4485088632352614,0.24482905836709534,2.488343062889527,4.431081952981515,33.22931786982395,0.3400001525878906,-0.5693409079243636,-0.09050006866455362,-1.866011192632108,1.6850110553030007,-0.9782556306483272,0.79725549331922,-1.6100006103515554,86.55914419550928,37.96404158601162,0.8877555619837759,9,-0.3600006103515625,0.3950004577636719,3.189999580383301,4.704999923706055,-4.459999084472656,3,-0.08555560641818594,-1.1219592755760455,36.02999877929688,-1.2972998051406022,34.77000045776367,1.4347732342624884,34.799999237060554,-0.08555560641818594 5198,2018-09-14,36.459999084472656,36.560001373291016,35.939998626708984,36.09000015258789,389435.0,0.012777752346462723,1.1754348393486946,100.0,49.64027888506351,36.016077171227714,-1.0993663533044398,-0.22513774436716005,1.9673249902991046,3.936831469898067,31.485459272789434,0.6200027465820312,-0.6212244649974537,0.3684989929199247,-1.407863292231923,2.1448612780717724,-0.5196821496559991,1.2566801354958486,-2.036199645996085,95.39160380625573,45.15747668634823,0.8881811425759226,9,-0.9849987030029297,-0.15999984741210938,2.5450000762939453,4.245000839233398,-5.019998550415043,4,-0.09736695902914594,3.249904634751097,36.0,-1.1219592755760455,36.02999877929688,-1.2972998051406022,34.77000045776367,-0.09736695902914594 5199,2018-09-17,36.13000106811523,36.31999969482422,36.0,36.29999923706055,311336.0,-0.00905096063203048,2.0476294277929155,-0.4594558370191855,41.38576672005348,36.43320465499153,-0.8510243921433513,0.05988787156794473,2.211868629937406,4.233983875211642,30.435313710554528,0.45999908447265625,-0.7492998394520711,0.06900100708006818,-1.681233387944701,1.8192354021048374,-0.8061161904323129,0.9441182045924492,-1.6207535522460788,79.22703533479,33.391892469560645,0.8751171975123837,9,-0.6550006866455007,-0.13500213623046164,2.772498130798347,4.519998550415046,-5.290000915527337,0,-0.09964024861309395,1.1754348393486946,36.459999084472656,3.249904634751097,36.0,-1.1219592755760455,36.02999877929688,-0.09964024861309395 5200,2018-09-18,36.349998474121094,36.41999816894531,36.099998474121094,36.099998474121094,333717.0,0.006089050636647109,-1.55999755859375,-1.470604075038086,40.94334149776991,37.46394529371381,-1.0444716660210318,-0.18121442417370304,1.896895227247029,3.9830447280658206,29.276050865420356,0.31999969482421875,-0.8486125659848156,0.29649848937988565,-1.4470880255655771,2.0400850043253485,-0.5752947680928457,1.168291746852617,-1.7587208039550717,82.20314874082695,38.82915071538853,0.8717932574727306,9,-0.8749980926513672,-0.3549995422363281,2.35250186920166,4.100002288818359,-5.759998321533203,1,-0.08803293212021412,2.0476294277929155,36.13000106811523,1.1754348393486946,36.459999084472656,3.249904634751097,36.0,-0.08803293212021412 5201,2018-09-19,36.68000030517578,36.72999954223633,36.36000061035156,36.4900016784668,274228.0,0.009078455155634435,1.551742281737941,0.7599945068359375,43.09090997365092,38.89323486194111,-1.2381762248101111,-0.5180892754387756,1.5024855804103865,3.620193181542575,27.877020248541022,0.3800010681152344,-0.8374845925466872,0.6140003204345703,-1.1444721836942193,2.37247282456336,-0.2652359316298245,1.4932365724989651,-2.009973686884763,94.94956111620596,54.81942168260663,0.8792362520643964,9,-1.1200008392333984,-0.6850013732910156,1.9000005722045898,3.7550010681152344,-5.25,2,-0.10659759582554806,-1.55999755859375,36.349998474121094,2.0476294277929155,36.13000106811523,1.1754348393486946,36.459999084472656,-0.10659759582554806 5202,2018-09-20,37.0,37.11000061035156,36.650001525878906,36.70000076293945,430430.0,0.008724091934619427,-1.3000085831179606,1.5789547653944225,50.56392392673763,41.63973673524993,-1.3383531050215538,-0.8377221717522616,1.1111195179460438,3.2760562861718725,26.346306567572952,0.45999908447265625,-0.77625176502562,0.9065000534057646,-0.8939587082932405,2.7069588151047697,0.006270672556262014,1.806729434255267,-2.2063750062722605,90.59825437140742,49.48694186101679,0.9002293808495039,9,-1.25,-1.0050010681152344,1.1799993515014648,3.0349998474121094,-5.829999923706055,3,-0.12243239944045603,1.551742281737941,36.68000030517578,-1.55999755859375,36.349998474121094,2.0476294277929155,36.13000106811523,-0.12243239944045603 5203,2018-09-21,37.70000076293945,37.88000106811523,37.060001373291016,37.06999969482422,632547.0,0.018918939538904223,-1.5230848685098348,2.100008900982923,65.69768774290067,45.76888889971752,-1.7593353633773035,-1.515394348250311,0.33190807137613376,2.5476005282982044,25.05595271476706,0.8800010681152273,-0.612799069927064,1.5430007934570327,-0.39198530186661884,3.477986888780684,0.5755077457952069,2.5104938411188584,-2.721065719881807,90.42552112184535,44.34588164636295,0.9674930476618259,9,-1.5149993896484375,-1.5650005340576172,0.4799985885620117,2.3349990844726562,-6.390001296997067,4,-0.16339521811011803,-1.3000085831179606,37.0,1.551742281737941,36.68000030517578,-1.55999755859375,36.349998474121094,-0.16339521811011803 5204,2018-09-24,36.88000106811523,37.61000061035156,36.84000015258789,37.61000061035156,240007.0,-0.021750654594954733,1.109591618111985,-1.1587274675902772,63.01119169103423,49.567187747216856,-0.6853287968301345,-0.7014288689073567,1.052831208314565,3.332810688102633,23.77391580437182,0.8600006103515625,-0.4190274748902283,0.7040010452270451,-1.2525089881207947,2.660511078574885,-0.2742539714468748,1.682256061900965,-1.6109594225518222,43.82030658977254,-5.515193983341192,0.9782550166739211,9,-0.2499999999999929,-0.7450008392333913,1.2549982070922923,3.109998703002937,-5.570001602172841,0,-0.14750543320240816,-1.5230848685098348,37.70000076293945,-1.3000085831179606,37.0,1.551742281737941,36.68000030517578,-0.14750543320240816 5205,2018-09-25,36.56999969482422,36.9900016784668,36.40999984741211,36.9900016784668,264222.0,-0.008405676906528714,1.7619004368715998,0.5753455438559765,65.31794711600284,51.72138107132881,-0.10409264461208778,-0.45242786945695457,1.249406783226469,3.600437860278639,23.1439355900328,0.5800018310546875,-0.2014359809721924,0.41799964904785014,-1.5048554546916293,2.3408547527873296,-0.5434279028218896,1.3794272009175899,-1.0398621070056322,13.815725080874133,-39.98719198263537,0.9614275518697397,9,0.24000167846679688,-0.4349994659423828,1.5049991607666016,3.4200000762939453,-4.119998931884773,1,-0.15668579682945138,1.109591618111985,36.88000106811523,-1.5230848685098348,37.70000076293945,-1.3000085831179606,37.0,-0.15668579682945138 5206,2018-09-26,36.56999969482422,36.650001525878906,36.27000045776367,36.650001525878906,147905.0,0.0,8.499809269502194,0.19047965050272023,69.04278916189169,54.29931519056721,-0.021722442315684987,-0.5383088477510611,1.128484328138967,3.558910869039238,23.341225833456047,0.3800010681152344,0.011899746213849483,0.45499973297118856,-1.4013629992930134,2.3113624652353906,-0.47318163316091244,1.3831810991032896,-0.8048757589759674,18.633485921166194,-40.01745033985871,0.9281813661321028,9,0.3400001525878906,-0.4349994659423828,1.4724998474121094,3.4200000762939453,-4.180000305175774,2,-0.16352200142573925,1.7619004368715998,36.56999969482422,1.109591618111985,36.88000106811523,-1.5230848685098348,37.70000076293945,-0.16352200142573925 5207,2018-09-27,36.29999923706055,36.400001525878906,35.90999984741211,36.34000015258789,275347.0,-0.007383113481455261,5.124880793438871,0.5,65.17509785382099,56.02540618709582,0.33001245659843903,-0.3774451191478789,1.2722540679337229,3.7833169594677827,23.5759205427553,0.6599998474121094,0.23800284333582056,0.24199924468994283,-1.5101432428948698,1.9941417322747554,-0.6340719991024599,1.1180704884823456,1.5800018310546804,19.796911065326235,-43.376818321443714,0.8760712437924061,9,0.595001220703125,-0.16499900817871094,1.6949996948242188,3.690000534057617,-2.8400001525878906,3,-0.1341597530093811,8.499809269502194,36.56999969482422,1.7619004368715998,36.56999969482422,1.109591618111985,36.88000106811523,-0.1341597530093811 5208,2018-09-28,36.68000030517578,37.43999862670898,36.25,36.33000183105469,620597.0,0.010468349203910599,-3.6666417341092066,-8.749761586877742,67.21614191245035,58.895447875139915,-0.01732108539405175,-0.8199632721948547,0.7778291233195063,3.3631407655650776,23.55680280811759,1.1899986267089773,0.3155851690704452,0.6350002288818359,-1.093284500437619,2.363284958201291,-0.22914213577789155,1.4991425935415634,1.1606007385253818,45.29412424687812,-22.039751915263103,0.864142364659729,9,0.21500015258789062,-0.5450000762939453,1.1374988555908203,3.309999465942383,-4.159999847412109,4,-0.15021810749833442,5.124880793438871,36.29999923706055,8.499809269502194,36.56999969482422,1.7619004368715998,36.56999969482422,-0.15021810749833442 5209,2018-10-01,36.95000076293945,37.22000122070313,36.599998474121094,36.77999877929688,305783.0,0.007360972069718752,-1.3396215550933426,0.48572207084466634,69.12281993280766,62.026501034588556,-0.17743108217133852,-1.0766437927106551,0.40933478479695395,3.0530096601544656,22.567888932392822,0.6200027465820384,0.41038314891767413,0.8615007400512695,-0.9136526092630035,2.6366540893655426,-0.026075934605870543,1.7490774147084096,0.8519882568359307,67.97397028024366,-3.7433607356808807,0.8875766746571366,10,-0.05500030517578125,-0.8150005340576172,0.8499984741210938,3.039999008178711,-4.260002136230469,0,-0.15263873289696772,-3.6666417341092066,36.68000030517578,5.124880793438871,36.29999923706055,8.499809269502194,36.56999969482422,-0.15263873289696772 5210,2018-10-02,36.959999084472656,37.0,36.18999862670898,36.709999084472656,300924.0,0.00027059056364708844,3.9090719933416995,1.4705710759565296,60.44944879729786,63.955227570549326,-0.10258957267522817,-1.022503492936167,0.2873224851235108,2.995825243238613,20.678901038928537,0.8100013732910227,0.4531687651928351,0.7974990844726548,-0.9941642157599091,2.5891623847052188,-0.09833256564363069,1.6933307345889403,0.8041501518554597,68.62745586915361,-0.9668135936666005,0.8958316501162829,10,-0.06499862670898438,-0.8249988555908203,0.7100000381469727,3.0249996185302734,-3.9599990844726562,1,-0.15286795883347037,-1.3396215550933426,36.95000076293945,-3.6666417341092066,36.68000030517578,5.124880793438871,36.29999923706055,-0.15286795883347037 5211,2018-10-03,37.459999084472656,37.790000915527344,37.0,37.150001525878906,235417.0,0.01352813886324089,-1.5901643444980864,1.239990234375,64.83739459181169,65.54116875555755,-0.5367569004663437,-1.3989043963096535,-0.31442100099276615,2.446437093156163,18.961911477694333,0.8300018310546875,0.5949397826613421,1.1734991073608398,-0.6168521793555186,2.9638503940771983,0.2783234640026606,2.068674750719019,-1.5499992370605469,82.4467210869446,14.378825989737024,0.8951756433581777,10,-0.5649986267089844,-1.3249988555908203,0.16499996185302734,2.2350006103515625,-4.459999084472656,2,-0.13374261729787063,3.9090719933416995,36.959999084472656,-1.3396215550933426,36.95000076293945,-3.6666417341092066,36.68000030517578,-0.13374261729787063 5212,2018-10-04,36.5099983215332,37.43999862670898,36.290000915527344,37.400001525878906,219339.0,-0.02536040539662565,1.3711356423456327,-2.87100068911203,50.46210017070947,63.848325691980754,0.3759642186812968,-0.32290605805853545,0.5406869303320505,3.348049623177829,16.591321476533473,1.1699981689453125,0.7092605296451637,0.13299846649169922,-1.4953436941158174,1.7613406270992158,-0.6811726138120591,0.9471695467954575,-0.5623984527587922,19.999952316352747,-42.76881501686763,0.8141710803037566,10,0.34000205993652344,-0.3749980926513672,1.2425003051757812,2.910001754760742,-3.979999542236328,3,-0.11284577160483811,-1.5901643444980864,37.459999084472656,3.9090719933416995,36.959999084472656,-1.3396215550933426,36.95000076293945,-0.11284577160483811 5213,2018-10-05,36.0099983215332,36.47000122070313,35.95000076293945,36.34000015258789,251099.0,-0.013694878745176609,-1.3111288189617487,0.37078723924066365,48.92470692469879,62.28316071794349,0.682834211996223,0.2920930465365572,0.9567256236752968,3.794506271649496,13.88432748073062,0.55999755859375,0.7790738277481353,-0.4305013656616197,-1.8791958003256042,1.0181930690023648,-1.1548485829936084,0.29384585167036903,1.7800025939941406,3.2607366096880863,-55.053954642336215,0.7243472173319908,10,0.8400020599365234,0.1250019073486328,1.7575006484985352,3.1650009155273438,-4.009998321533203,4,-0.07081364498525133,1.3711356423456327,36.5099983215332,-1.5901643444980864,37.459999084472656,3.9090719933416995,36.959999084472656,-0.07081364498525133 5214,2018-10-08,35.41999816894531,36.0099983215332,35.380001068115234,35.81999969482422,275933.0,-0.01638434268504485,-1.6250119210350638,1.2121191103712952,42.18487739764758,59.712819638126234,1.1666379207894906,0.9812318018264534,1.4725531212133802,4.316929408084505,11.11846277054553,0.6299972534179688,0.7582958807500688,-1.0515014648437528,-2.373371003908332,0.2703680742208263,-1.7124362343760424,-0.39056669531146326,2.333202743530272,1.6596308449159263,-51.41779360650483,0.6609347695322894,10,1.1650028228759766,0.7150020599365234,2.1225013732910156,3.460000991821289,-3.1399993896484375,0,-0.08187458670520853,-1.3111288189617487,36.0099983215332,1.3711356423456327,36.5099983215332,-1.5901643444980864,37.459999084472656,-0.08187458670520853 5215,2018-10-09,35.33000183105469,35.599998474121094,34.970001220703125,35.45000076293945,281445.0,-0.002540834063891384,2.000027248203889,0.2999961853172862,38.17864544153624,56.283470335864514,1.187076803021057,1.17560713435023,1.4829003414578494,4.331592821753134,9.109173309612109,0.6299972534179688,0.5748519205942415,-1.1694978713989244,-2.3564531388294654,0.017457396031616668,-1.7629755051141984,-0.5760202376836503,2.3282710876464847,12.765980471994437,-33.568470885501235,0.5934776337152716,10,1.0499992370605469,0.8049983978271484,1.8024978637695312,3.259998321533203,-3.4000015258789062,1,-0.07472411739376617,-1.6250119210350638,35.41999816894531,-1.3111288189617487,36.0099983215332,1.3711356423456327,36.5099983215332,-0.07472411739376617 5216,2018-10-10,34.0,35.4900016784668,33.950000762939446,35.4900016784668,462816.0,-0.037645110730949116,1.06711299427797,12.41679117525511,27.678575483308435,52.11719007247423,2.3626436370011277,2.472494908064313,2.7161561251240443,5.581116124709112,8.820675940926135,1.5400009155273509,0.4181617319413107,-2.3979997634887695,-4.021065169065743,-0.7749343579117962,-3.2095324662772526,-1.5864670607002864,3.496976616821293,1.4326437726397352,-37.67917878737937,0.8115327027884854,10,1.8700008392333984,1.9150009155273366,2.6999998092651367,4.204999923706055,-2.639999389648441,2,-0.02941176470588236,2.000027248203889,35.33000183105469,-1.6250119210350638,35.41999816894531,-1.3111288189617487,36.0099983215332,-0.02941176470588236 5217,2018-10-11,32.919998168945305,33.549999237060554,32.81999969482422,33.549999237060554,575380.0,-0.03176475973690274,1.317454935180502,0.42281903250170566,16.338020753020984,46.464065499204295,3.2550776139377504,3.4887918304703405,3.715493548875152,6.570029443582122,8.792623084328024,1.1800003051757812,0.2308556536819779,-3.3240015029907326,-5.570725056226372,-1.0772779497550928,-4.4473632796085525,-2.2006397263729127,4.29322037956544,2.7396830771737064,-28.646935969076992,1.1233617766178214,10,2.385002136230476,2.430002212524421,3.765002250671394,5.270002365112312,-1.7899990081787038,3,0.00243018941386719,1.06711299427797,34.0,2.000027248203889,35.33000183105469,-1.6250119210350638,35.41999816894531,0.00243018941386719 5218,2018-10-12,32.90999984741211,33.580001831054695,32.84000015258789,33.330001831054695,459619.0,-0.0003037157378286137,-1.6428566562898326,0.6666686850215825,18.44196627298676,40.83285953700197,2.988316056434961,3.393166054056195,3.6388571922206125,6.479493795283702,9.463015542616038,0.740001678466804,0.007495650117235186,-3.1564998626708984,-5.848228569447528,-0.4647711558942689,-4.502364216059213,-1.8106355092825837,3.863896815729987,2.8213226123153787,-25.877485481974023,1.3458643533883161,10,2.395000457763672,2.440000534057617,3.507500648498535,5.120000839233398,-1.8099994659423793,4,-0.011546674867126017,1.317454935180502,32.919998168945305,1.06711299427797,34.0,2.000027248203889,35.33000183105469,-0.011546674867126017 5219,2018-10-15,32.529998779296875,32.900001525878906,32.22999954223633,32.900001525878906,472467.0,-0.011546674867126017,2.6216054601315544,0.8809547597206052,18.23898956116591,36.14280851076509,2.9898159103585655,3.6782196949978925,3.9163503654119864,6.756209560146935,10.30487753862867,0.6800003051757812,-0.20507744126430083,-3.3565008163452177,-6.477582676136443,-0.2354189565539926,-4.917041746240827,-1.7959598864496087,3.8485081870134366,8.902057333672921,-20.783808640692456,1.5605409298956119,10,2.480001449584961,2.5250015258789062,3.83750057220459,5.440000534057617,-1.7299995422363246,0,-0.016292616021682194,-1.6428566562898326,32.90999984741211,1.317454935180502,32.919998168945305,1.06711299427797,34.0,-0.016292616021682194 5220,2018-10-16,33.150001525878906,33.25,32.330001831054695,32.540000915527344,378757.0,0.019059414996861923,1.2716072639589908,-1.648638060086191,25.50145756342613,31.772148840944478,1.9808357222862583,2.957839155137563,3.1950620801809677,6.049209980886673,11.1849359237532,0.9199981689453054,-0.47246897124138343,-2.576498222351077,-5.917851976862401,0.7648555321602473,-4.247175099606743,-0.9058213450954113,2.7306845495425307,28.22090125089224,-2.7447482114736985,1.6706768772556624,10,1.68499755859375,1.904998779296875,3.137497901916504,4.739997863769531,-2.050001144409176,1,-0.026244425536537386,2.6216054601315544,32.529998779296875,-1.6428566562898326,32.90999984741211,1.317454935180502,32.919998168945305,-0.026244425536537386 5221,2018-10-17,32.77000045776367,33.650001525878906,32.580001831054695,33.189998626708984,515977.0,-0.011463078450195008,-1.6750145436165742,-0.6885208995172224,25.105805331103696,28.95478274765495,1.8166365573869356,3.1936327527967805,3.4717870878955495,6.343272751490311,12.395810212399065,1.0699996948242116,-0.8150922133812273,-2.7609992980957045,-6.318034821284591,0.7960362250931823,-4.539517059690148,-0.9824815365012611,2.6726032336755523,38.028180365082136,5.4163748267856135,1.7785177615944443,10,1.5799999237060547,2.2849998474121094,3.489999771118164,5.119998931884766,-1.8199996948242223,2,-0.025633205396824565,1.2716072639589908,33.150001525878906,2.6216054601315544,32.529998779296875,-1.6428566562898326,32.90999984741211,-0.025633205396824565 5222,2018-10-18,32.470001220703125,33.11999893188477,32.470001220703125,32.86999893188477,366195.0,-0.009154691268534076,-2.2500071525983363,0.9523796548592358,19.97148501058429,25.737758090531113,1.6576114313546242,3.3063745099146473,3.6603158258511854,6.560784281110514,13.421539258373627,0.6499977111816477,-1.1196866072868374,-2.834498596191409,-6.5701050503241945,0.9011078579413763,-4.702301823257798,-0.96669536912502,2.5870899728317482,16.90150304235114,-13.523367087215757,1.8678032270663925,10,1.6499977111816406,2.5849990844726562,3.697498321533203,5.4199981689453125,-1.330001831054684,3,-0.034185419421660534,-1.6750145436165742,32.77000045776367,1.2716072639589908,33.150001525878906,2.6216054601315544,32.529998779296875,-0.034185419421660534 5223,2018-10-19,31.540000915527344,32.43000030517578,31.399999618530273,32.40999984741211,620291.0,-0.028641831543350982,1.263738152428621,2.1750097752176387,14.732735017867412,22.687520048333315,2.1086040251948006,3.9539415973915197,4.485083370374511,7.395345367716139,13.829110381802229,1.0700016021728516,-1.555227897095051,-3.456498908996579,-7.371942993392288,0.45894517539912627,-5.41422095119443,-1.4987768667987282,3.1778392798517032,6.222274591848931,-18.649308209550327,1.9577220421978532,10,1.9599981307983398,3.09999942779541,4.477499008178711,6.349998474121094,-0.020000457763671875,4,-0.012999421143291556,-2.2500071525983363,32.470001220703125,-1.6750145436165742,32.77000045776367,1.2716072639589908,33.150001525878906,-0.012999421143291556 5224,2018-10-22,31.440000534057614,32.040000915527344,31.309999465942386,31.76000022888184,246775.0,-0.0031705890477796705,-1.5172384309805242,0.36781619275207444,14.433017564066347,20.049116950836662,1.770899450400183,3.8214205823923244,4.492638267009614,7.397717414911842,14.605970803606988,0.7300014495849574,-1.8752184944006984,-3.2844992637634327,-7.399740927667818,0.8307424001409522,-5.342120095715625,-1.2268784318112402,2.8133419805626083,5.555596310832049,-13.2118772025827,2.057620831952192,10,1.9600000381469762,3.154999732971195,4.447499275207523,6.449998855590824,0.06999969482422586,0,-0.010814254033474802,1.263738152428621,31.540000915527344,-2.2500071525983363,32.470001220703125,-1.6750145436165742,32.77000045776367,-0.010814254033474802 5225,2018-10-23,30.84000015258789,31.21999931335449,30.459999084472656,31.11000061035156,503290.0,-0.019083981274738426,2.102055274425877,0.8437522351762808,7.888071215407479,17.850172032181,1.8629197792420413,4.184684330616825,4.995828493410414,7.887785417353712,16.207481626469843,0.9800014495849574,-2.1978580712111295,-3.5979996681213393,-7.9625479756089135,0.7665486393662313,-5.780273821865123,-1.4157255143775558,2.942407474243879,11.912250071749737,1.1502117184742122,2.1822741537437857,10,1.2150001525878906,3.3299999237060547,4.8949995040893555,7.049999237060547,0.7600002288818395,1,-0.001297046541161695,-1.5172384309805242,31.440000534057614,1.263738152428621,31.540000915527344,-2.2500071525983363,32.470001220703125,-0.001297046541161695 5226,2018-10-24,30.59000015258789,31.239999771118164,30.32999992370605,31.0,451610.0,-0.008106355342511917,1.0449448797298073,1.5185153788553303,8.659251808250815,16.996975482762092,1.7638282969835615,4.177910724736691,5.166039097004216,8.027837986656827,18.11125763568089,0.9099998474121129,-2.466647020368171,-3.54899969100952,-8.113340824444542,1.0153414424255018,-5.831170257727031,-1.2668291242920091,2.5943739366192418,9.319007932248857,-0.26315726885092694,2.2821705667175114,10,1.4000005722045898,3.515000343322747,5.1449995040893555,7.299999237060547,1.1800003051757812,2,0.016672122469365114,2.102055274425877,30.84000015258789,-1.5172384309805242,31.440000534057614,1.263738152428621,31.540000915527344,0.016672122469365114 5227,2018-10-25,31.43000030517578,31.440000534057614,30.290000915527344,30.309999465942386,505093.0,0.02745995908459742,1.0175408950139684,-2.731710380632487,19.466695420992323,17.11083427698493,0.7713619794095194,3.114012612248743,4.251141472768126,7.0832555066670295,19.944975531371377,1.1499996185302699,-2.7143796854882325,-2.4654995918273954,-7.06391266035979,2.1329134767049993,-4.764706126093593,-0.16629305756119805,1.1834989509311384,53.27101470976206,41.117521401895296,2.2992065342661965,10,0.5400009155273438,2.655000686645508,4.347498893737793,6.459999084472656,-0.470001220703125,3,-0.015272018376572771,1.0449448797298073,30.59000015258789,2.102055274425877,30.84000015258789,-1.5172384309805242,31.440000534057614,-0.015272018376572771 5228,2018-10-26,31.170000076293945,31.51000022888184,30.81999969482422,31.20000076293945,538262.0,-0.00827235845871177,1.123079812316772,-0.0267863072906613,20.362651420654743,17.346796705817024,0.8477353674979611,3.0989362069109916,4.43425787372626,7.237536824877843,21.14731831500211,0.6900005340576207,-2.7908637654376633,-2.4499998092651367,-7.0060268107214085,2.106027192191135,-4.728013309993273,-0.1719863085370008,0.978799511697062,50.28566632952008,35.28440291190694,2.278013500728135,10,0.8000011444091797,2.9150009155273438,4.7024993896484375,6.719999313354492,0.4799995422363281,4,-0.0009624859342981518,1.0175408950139684,31.43000030517578,1.0449448797298073,30.59000015258789,2.102055274425877,30.84000015258789,-0.0009624859342981518 5229,2018-10-29,31.309999465942386,31.809999465942386,31.01000022888184,31.01000022888184,346686.0,0.004491478643110947,-4.333341810459927,-9.999745692670775,22.160675211333796,16.975598666695657,0.5771760650160012,2.650636924716782,4.207744808600761,6.985012806378339,22.26664029248555,0.7999992370605469,-2.683102371030067,-2.028000354766842,-6.411084585960591,2.3550838764269066,-4.2195424703637165,0.16354176083003225,-1.0199985504150426,67.10523178699923,49.68053896189436,2.1915421155968753,10,0.6600017547607386,2.7300014495849574,4.850001335144039,6.579999923706051,-0.38999938964844105,0,0.006707154117000735,1.123079812316772,31.170000076293945,1.0175408950139684,31.43000030517578,1.0449448797298073,30.59000015258789,0.006707154117000735 5230,2018-10-30,31.309999465942386,31.479999542236328,30.81999969482422,31.35000038146973,355083.0,0.0,3.400010172552016,-0.1333367241839706,27.164701192561452,17.204364873524295,0.32265423276810523,2.324846112566558,4.127184563721396,6.866395967239338,24.048127362908826,0.6599998474121094,-2.629144630161221,-1.7455003738403256,-5.866104878087963,2.3751041304073155,-3.8058026259641444,0.31480187828349315,-0.9895985794067421,67.10523178699923,45.68896385266082,2.0603022521238206,10,0.3950004577636719,2.7300014495849574,5.072501182556149,6.579999923706051,-0.899999618530277,1,0.006387760023982336,-4.333341810459927,31.309999465942386,1.123079812316772,31.170000076293945,1.0175408950139684,31.43000030517578,0.006387760023982336 5231,2018-10-31,32.450000762939446,32.939998626708984,31.729999542236328,31.85000038146973,594704.0,0.03641013466758758,-1.8809431361730051,-14.999666221628573,46.05044500493024,20.102027095118288,-0.9694618618142421,0.8329704622553962,2.9204656034215546,5.610647920093605,24.4377034892018,1.629999160766598,-2.5171973742414337,-0.3549991607666101,-3.919859043109909,3.209860721576689,-2.1374291019382596,1.4274307804050395,-2.099807904815666,81.50949860439512,55.345969805464655,1.7824299411716502,10,-0.835000991821282,1.5900001525878977,4.02250003814698,5.4399986267089915,-3.1599998474121023,2,-0.026194155977971034,3.400010172552016,31.309999465942386,-4.333341810459927,31.309999465942386,1.123079812316772,31.170000076293945,-0.026194155977971034 5232,2018-11-01,32.389999389648445,33.110000610351555,32.15999984741211,32.279998779296875,341258.0,-0.0018490407359105232,-4.428599455040831,0.18333423402518573,45.66666836208556,23.53913080003142,-1.03035500528107,0.5992075726253461,2.9110317453417096,5.5503448179793935,25.67323076962612,0.950000762939446,-2.4944991777294447,-0.2090005874633718,-3.319612852933666,2.901611678006926,-1.764306720198519,1.3463055452717754,-1.9362143007812556,68.55891122919877,37.81341100310745,1.5553061327351487,11,-0.689998626708995,1.6500015258788991,4.132500648498528,5.499999999999993,-3.269998550415046,3,-0.019141677788450884,-1.8809431361730051,32.450000762939446,3.400010172552016,31.309999465942386,-4.333341810459927,31.309999465942386,-0.019141677788450884 5233,2018-11-02,33.459999084472656,33.56999969482422,32.790000915527344,32.880001068115234,491701.0,0.03303487851148823,-1.0526328998288401,5.2726799833538,56.950668426709726,28.26331422921401,-2.010820837940056,-0.7079224129933834,1.7832434782093998,4.370789472266772,27.182580109416566,1.1800003051757741,-2.414552330485183,0.9884990692138658,-1.71595538947102,3.692953527898755,-0.36372816012858067,2.3407262985563086,-2.846841064316404,95.99997780539773,59.90997249024556,1.352227229342444,11,-1.529998779296875,0.5800018310546875,3.0550012588500977,4.430000305175781,-4.969999313354492,4,-0.07471608094454918,-4.428599455040831,32.389999389648445,-1.8809431361730051,32.450000762939446,3.400010172552016,31.309999465942386,-0.07471608094454918 5234,2018-11-05,32.52000045776367,33.5,32.459999084472656,33.5,292837.0,-0.02809320539238136,1.1224518394245253,-1.6896601619278757,45.50641315172258,32.44312999991569,-1.007458428524373,0.0038746898057269163,2.651082546627009,5.199124953475405,28.273212405572423,1.0400009155273438,-2.292441826316221,0.193500328063962,-2.129386383726704,2.516387039854628,-0.9679430278313674,1.354943683959295,-1.6702951036339826,61.81820956143466,23.71112840894265,1.1614433558953328,11,-0.5900001525878906,1.5200004577636719,3.994999885559082,5.32499885559082,-3.4600009918212855,0,-0.026752792957777993,-1.0526328998288401,33.459999084472656,-4.428599455040831,32.389999389648445,-1.8809431361730051,32.450000762939446,-0.026752792957777993 5235,2018-11-06,32.689998626708984,32.939998626708984,32.34999847412109,32.799999237060554,228417.0,0.005227495896443779,2.0256465432920274,0.11224557319746464,49.411751176245204,36.9711854852484,-0.9917278967925078,-0.3942607741523645,2.391681607182292,4.932966342220382,29.054795838527603,0.5900001525878977,-2.0149209194253537,0.4954986572265625,-1.3622130393706868,2.353210353823812,-0.43335719107206216,1.4243545055251872,-1.6226697253237319,52.17385895987312,13.476125588185376,0.9288558482986238,11,-0.7599983215332031,1.3500022888183594,3.8250017166137695,5.120000839233398,-2.739997863769535,1,-0.05414495640170758,1.1224518394245253,32.52000045776367,-1.0526328998288401,33.459999084472656,-4.428599455040831,32.389999389648445,-0.05414495640170758 5236,2018-11-07,33.0,33.189998626708984,32.630001068115234,32.93000030517578,298695.0,0.009483064738881053,1.4888949170933505,-0.6363573311138443,53.89132652289575,40.796144496571,-1.0324980134356174,-0.8253363148227137,1.9856544866235453,4.535614504040765,28.900922183138057,0.55999755859375,-1.7001067068663644,0.8555000305175753,-0.8447594227744517,2.5557594838096023,0.005370303871558235,1.7056297571635888,-1.7324574351396294,59.57448535399583,17.37117033266931,0.850129726646014,11,-0.8050003051757812,1.0400009155273438,3.515000343322754,4.709999084472663,-3.4400005340576136,2,-0.078484853108724,2.0256465432920274,32.689998626708984,1.1224518394245253,32.52000045776367,-1.0526328998288401,33.459999084472656,-0.078484853108724 5237,2018-11-08,33.0,33.5,32.860000610351555,33.049999237060554,237015.0,0.0,-2.8788074953470733,-0.7142779291554149,62.414955946093464,45.468622777175305,-0.8787870631702859,-0.8632971655612351,1.8834580552660682,4.455680164625136,27.82909991107112,0.6399993896484446,-1.2500247739755785,0.8514999389648423,-0.8567988960177786,2.5597987739474597,-0.002649478526464577,1.7056493564561528,-1.5482608647425202,53.2787602871654,6.254582390412139,0.8541494174913091,11,-0.8050003051757812,0.8649997711181641,3.515000343322754,4.709999084472663,-4.129999160766602,3,-0.11242421468098962,1.4888949170933505,33.0,2.0256465432920274,32.689998626708984,1.1224518394245253,32.52000045776367,-0.11242421468098962 5238,2018-11-09,32.529998779296875,33.0,32.25,32.950000762939446,277407.0,-0.014242461233427983,1.8846128452481385,8.400167849239528,58.719983300786424,49.530768120447824,-0.21856701401641487,-0.4460959221061387,2.259813280883556,4.841563801974303,26.94811364926284,0.75,-0.8078400259573968,0.40049877166747905,-1.280371468316865,2.0813690116518195,-0.43993634832469297,1.240933891659651,-0.9087987992740558,22.39990234375,-28.63588275127701,0.8404351199921707,11,-0.33499908447265625,0.8500022888183594,3.9625015258789062,5.180000305175788,-3.2099990844726562,4,-0.10482625478097796,-2.8788074953470733,33.0,1.4888949170933505,33.0,2.0256465432920274,32.689998626708984,-0.10482625478097796 5239,2018-11-12,32.0,33.0,31.96999931335449,32.84999847412109,304842.0,-0.016292616021682194,-1.2637381524286113,2.0237963324583963,59.385111570630585,53.11081371801106,0.4689125292599243,0.044439241301766685,2.715801164261407,5.2988375507062955,25.72313620259602,1.0300006866455114,-0.5015552995349211,-0.10300006866454936,-1.7739669288968827,1.567966791567784,-0.9384834987807125,0.7324833614516173,-0.2228960427930673,1.9608283125210308,-51.79215252929181,0.8354834301161663,11,0.6499996185302734,1.1499996185302734,4.492500305175781,5.709999084472663,-2.860000610351559,0,-0.10968750715255737,1.8846128452481385,32.529998779296875,-2.8788074953470733,33.0,1.4888949170933505,33.0,-0.10968750715255737 5240,2018-11-13,32.279998779296875,32.610000610351555,31.79999923706055,32.279998779296875,267136.0,0.008749961853027344,1.4545359966708487,-0.0,63.60707629518519,55.06155052803938,0.38104945909196886,-0.3205127164045045,2.3828619814241065,4.945247205107648,24.93775474957556,0.810001373291005,-0.1706563954987388,0.22049884796142294,-1.3794939106523358,1.8204916065751853,-0.57949753134546,1.0204952272683023,1.2900009155273438,28.23525451873113,-29.852032971523638,0.7999963793068804,11,0.4050006866455078,0.6650009155273438,4.0800018310546875,4.980001449584961,-3.449998855590824,1,-0.09975215102609203,-1.2637381524286113,32.0,1.8846128452481385,32.529998779296875,-2.8788074953470733,33.0,-0.09975215102609203 5241,2018-11-14,31.93000030517578,32.490001678466804,31.70000076293945,32.09000015258789,282371.0,-0.010842580153552217,-1.5483944403767995,-100.0,54.37063135269095,56.02865752699554,0.7258608243480964,-0.038653379254459,2.6908804832681525,5.204501375454164,24.63979213213385,0.7900009155273544,0.14704809182311607,-0.08749961853027344,-1.6526845965663455,1.4776853595057986,-0.8700921075483095,0.6950928704877626,1.6045993804931626,12.77775776238258,-44.02189940553925,0.7825924890180369,11,0.7049999237060547,0.9600009918212891,4.327500343322754,4.959999084472656,-3.35000038146973,2,-0.0620106333639896,1.4545359966708487,32.279998779296875,-1.2637381524286113,32.0,1.8846128452481385,32.529998779296875,-0.0620106333639896 5242,2018-11-15,31.36000061035156,32.34999847412109,31.149999618530273,32.040000915527344,300718.0,-0.017851540537938138,-1.1818115612829712,4.250005960470184,51.57546129867416,55.431412290547144,1.26770275827678,0.4679142679799675,3.2204378020274937,5.693891389295093,24.41917228885686,1.1999988555908132,0.38589272998697766,-0.6019992828369176,-2.1783048856550273,0.9743063199811957,-1.3901520842459725,0.18615351857213724,2.101215118408202,11.351402622655188,-44.360772462786024,0.7881528014090559,11,0.9649991989135778,0.610000610351566,4.532500267028812,5.215000152587894,-3.3000011444091726,3,-0.05739799455919059,-1.5483944403767995,31.93000030517578,1.4545359966708487,32.279998779296875,-1.2637381524286113,32.0,-0.05739799455919059 5243,2018-11-16,31.1299991607666,31.81999969482422,30.93000030517578,31.61000061035156,322080.0,-0.0073342297547353,-1.0227278145881966,0.7058841678914742,48.529409014779425,55.76730071977568,1.2655189763378303,0.7015956685084248,3.4052008580643545,5.826118247414044,23.5305778026711,0.8899993896484375,0.4030096492983901,-0.8115006446838393,-2.4212243175163763,0.7982230281486977,-1.6163624811001114,-0.006638808267570795,2.1925436013793913,9.661781887740998,-42.766486122225686,0.8048618364162691,11,1.085000991821289,0.8400020599365234,4.197501182556152,4.880001068115234,-3.229999542236328,4,-0.07259872735176609,-1.1818115612829712,31.36000061035156,-1.5483944403767995,31.93000030517578,1.4545359966708487,32.279998779296875,-0.07259872735176609 5244,2018-11-19,31.10000038146973,31.940000534057614,31.09000015258789,31.239999771118164,323547.0,-0.0009636614232447771,-9.62501490117536,0.29166451428321133,48.29268973473887,55.642960559608305,1.198995160526298,0.7429056197916992,3.3867457411402704,5.771226474773552,22.479340484775673,0.850000381469723,0.4251152582238191,-0.8244994163513155,-2.4634392980291544,0.8144404653265234,-1.6439693571902332,-0.005029475512394299,2.0311389841186447,10.119050322205876,-38.78162197566178,0.8194699408389199,11,1.1149997711181605,0.8700008392333949,4.227499961853024,4.694999694824215,-3.4799995422363317,0,-0.057234748064700525,-1.0227278145881966,31.1299991607666,-1.1818115612829712,31.36000061035156,-1.5483944403767995,31.93000030517578,-0.057234748064700525 5245,2018-11-20,30.79999923706055,31.13999938964844,30.32999992370605,30.940000534057614,522690.0,-0.009646338930205611,2.0000035321335723,1.0000136239781763,34.46325532477388,53.484285982039204,1.344046867698676,1.0959460670103773,3.634775033723809,5.983251754605686,21.097155847780805,0.8099994659423899,0.26025858412141645,-1.1225005149841287,-2.7671006565517438,0.5220996265834827,-1.9448005857679327,-0.30020044420032477,2.155049003694817,21.75920979316786,-22.065870583613286,0.8223000707838057,11,1.115000724792477,1.1700019836425746,4.232501029968258,4.70000076293945,-2.4699993133544993,1,-0.05389610027699909,-9.62501490117536,31.10000038146973,-1.0227278145881966,31.1299991607666,-1.1818115612829712,31.36000061035156,-0.05389610027699909 5246,2018-11-21,31.10000038146973,31.26000022888184,30.70000076293945,31.06999969482422,398520.0,0.009740297137676546,2.1999934605260765,-0.21428863366987727,38.378381722161315,50.81355551271342,0.8338789714879589,0.8812964268225905,3.2445968035237662,5.6026726178257,19.508173073085004,0.5599994659423899,0.25809158136325294,-0.8479993820190401,-2.4198113261865153,0.7238125621484315,-1.633905354102776,-0.06209340993530432,1.5925430275807066,38.11886189747375,-2.471079073991426,0.7859059720837358,11,0.5649995803832972,0.8700008392333949,3.8449993133544886,4.39999961853027,-2.0500011444091797,2,-0.07299036752154542,2.0000035321335723,30.79999923706055,-9.62501490117536,31.10000038146973,-1.0227278145881966,31.1299991607666,-0.07299036752154542 5247,2018-11-22,30.95000076293945,31.149999618530273,30.63999938964844,31.149999618530273,179880.0,-0.004823138800334359,4.100031471432487,-6.666475936168189,22.89417051294936,46.83290964739819,0.7403625327528296,1.0471814195308475,3.3017841697094816,5.667849218468607,18.127035665231144,0.5100002288818324,0.1983866434440067,-0.9739990234375036,-2.5930614116530926,0.6450633647780855,-1.7835302175452945,-0.16446782932970905,1.5062882975765497,38.5093542975747,4.72482278392831,0.8095311941077943,11,0.7149991989135778,0.9799995422363317,3.7524995803833043,4.54999923706055,-2.5600013732910085,3,-0.07657514639131502,2.1999934605260765,31.10000038146973,2.0000035321335723,30.79999923706055,-9.62501490117536,31.10000038146973,-0.07657514639131502 5248,2018-11-23,31.13999938964844,31.229999542236328,30.78000068664551,31.07999992370605,199571.0,0.006138889241531276,2.7499940395298084,-0.2999990463202568,32.216468492348085,43.814171527589025,0.3715273621204993,0.9010155100977748,3.0044380895205016,5.397582343141334,16.72646206978687,0.44999885559081676,0.07034912955527517,-0.7825003623962381,-2.404556911974648,0.8395561871821684,-1.5935286371854396,0.028527912392963373,1.1036607571865638,50.310506762200355,19.24289142774147,0.8110282747892033,11,0.33000087738036044,0.7900009155273402,3.4475002288818324,4.2399997711181605,-3.619998931884769,4,-0.09890815620021842,4.100031471432487,30.95000076293945,2.1999934605260765,31.10000038146973,2.0000035321335723,30.79999923706055,-0.09890815620021842 5249,2018-11-26,31.520000457763672,31.540000915527344,31.170000076293945,31.35000038146973,263541.0,0.012202988939092663,2.5238008737431996,2.833359824521969,35.696844434039804,40.713034654128435,-0.09356092566932617,0.5666039349939993,2.5299303916041467,4.929127550097903,15.507812925576092,0.4000015258789027,-0.12186886870447822,-0.4129993438720696,-2.021019666356672,1.1950209786125328,-1.217009505114369,0.3910108173702298,0.5322936667584344,98.34707096119259,67.05972198959208,0.8040101612423003,11,-0.1099996566772461,0.4099998474121094,2.549999237060547,3.380000114440918,-2.7100009918212855,0,-0.11484774069353665,2.7499940395298084,31.13999938964844,4.100031471432487,30.95000076293945,2.1999934605260765,31.10000038146973,-0.11484774069353665 5250,2018-11-27,31.51000022888184,31.8799991607666,31.35000038146973,31.520000457763672,339428.0,-0.000317266140120509,-2.2121145565413878,-0.05882484937560443,30.343005790993857,38.04329848060652,-0.22827716379447693,0.6243676258749069,2.436267006155102,4.844608420804409,13.914503328446164,0.5299987792968714,-0.2711776681861764,-0.43299961090087535,-2.027134496117281,1.1611352743155336,-1.230067053509078,0.36406783170732737,0.3700644755586602,70.16137095322861,40.698499779948044,0.7970674426082044,11,-0.17000102996827238,0.42000007629394176,2.4875001907348597,3.24999904632568,-2.6900005340576207,1,-0.12345285183726828,2.5238008737431996,31.520000457763672,2.7499940395298084,31.13999938964844,4.100031471432487,30.95000076293945,-0.12345285183726828 5251,2018-11-28,31.60000038146973,31.93000030517578,31.43000030517578,31.649999618530273,300685.0,0.0028562409372945297,-1.5641065769396298,4.999809269503614,31.95876390017493,35.86366543632884,-0.41349384784961174,0.49268260292844346,2.230873156716452,4.673863429962875,14.029815192722388,0.5,-0.3935252380182419,-0.3004994392394984,-1.8830016093984732,1.2820027309194764,-1.0917505243189858,0.490751645839989,-1.270000457763679,74.41862872080597,45.98678605279769,0.791251085079488,11,-0.46500015258789773,0.32999992370605113,1.5124998092651332,2.569999694824215,-2.35000038146973,2,-0.10348102589521524,-2.2121145565413878,31.51000022888184,2.5238008737431996,31.520000457763672,2.7499940395298084,31.13999938964844,-0.10348102589521524 5252,2018-11-29,31.770000457763672,32.290000915527344,31.739999771118164,31.75,241462.0,0.005379749184864835,-26.49942780850658,-0.40001525902192514,39.38549242121527,34.847674703710595,-0.5802374761415585,0.28865150119695215,1.9347595063424379,4.418656832272191,14.153607312262572,0.6900005340576136,-0.5760671723145023,-0.09949941635131765,-1.6658352434270896,1.4668364107244543,-0.8826673298892018,0.6836684971865665,-1.408000526428225,65.56288881169664,34.86571978330436,0.783167913537886,11,-0.46000003814697266,0.15999984741210938,1.2775001525878906,2.3350000381469656,-2.3100013732910156,3,-0.08561539759243009,-1.5641065769396298,31.60000038146973,-2.2121145565413878,31.51000022888184,2.5238008737431996,31.520000457763672,-0.08561539759243009 5253,2018-11-30,30.959999084472656,31.79999923706055,30.85000038146973,31.739999771118164,399696.0,-0.025495793566886027,1.111109462784417,-38.99914171275987,36.52848768030866,33.54054114210723,0.2269831246077274,0.9504880264495519,2.584068260760233,5.130691364064731,15.10312642665057,0.9499988555908203,-0.6895729113608553,-0.7845007896423333,-2.2090000799432303,0.6399985006585602,-1.49675043479278,-0.07225114449188652,-0.520879113769535,7.6387959866218464,-25.59065308031079,0.7122496451504469,11,0.35000133514404297,0.9900007247924805,2.067502021789551,3.125001907348633,-1.3799991607666051,4,-0.08301032851493673,-26.49942780850658,31.770000457763672,-1.5641065769396298,31.60000038146973,-2.2121145565413878,31.51000022888184,-0.08301032851493673 5254,2018-12-03,31.649999618530273,32.25,31.60000038146973,31.60000038146973,324352.0,0.022286839614400034,-25.00038147555097,-0.06410152954553336,42.62296473283064,34.447175520780206,-0.42107609952899594,0.20234147022710758,1.76451492608534,4.341430591764883,15.584163649004712,1.2900009155273438,-0.7303304475818919,-0.051000213623048296,-1.4281349701202188,1.3261345428741222,-0.7395675918716336,0.637567164625537,-1.1368444100341826,55.55548196960153,20.798131689049356,0.6885673782485862,12,-0.1849994659423828,0.3000001907348633,1.3775014877319336,2.4350013732910156,-2.600000381469723,0,-0.13048970649429614,1.111109462784417,30.959999084472656,-26.49942780850658,31.770000457763672,-1.5641065769396298,31.60000038146973,-0.13048970649429614 5255,2018-12-04,30.920000076293945,31.57999992370605,30.8700008392334,31.51000022888184,253590.0,-0.023064756746756232,-1.0579724567252038,-11.80018310826367,39.13979050354377,34.53177649648937,0.36625085449090733,0.8357895101301338,2.36380171095454,4.962606137025858,16.236182966666764,0.779998779296875,-0.7498211467326854,-0.6924998283386223,-2.028918681131067,0.6439190244538224,-1.360709254734843,-0.02429040194240173,-0.3357710395166045,4.861088115500278,-31.326698933745604,0.6682094263962215,12,0.5450000762939453,1.0299997329711914,2.085000991821289,3.1650009155273438,-2.239999771118164,1,-0.0682406405286291,-25.00038147555097,31.649999618530273,1.111109462784417,30.959999084472656,-26.49942780850658,31.770000457763672,-0.0682406405286291 5256,2018-12-05,30.40999984741211,30.81999969482422,30.31999969482422,30.81999969482422,172427.0,-0.016494185886915536,1.4390252979651839,0.6949148158924084,39.65141675573163,36.3936927456874,0.8583457017276928,1.2035091146316965,2.7344679213535983,5.3571571984114,17.367313037868957,0.6000003814697266,-0.7791136311329545,-1.0730000495910659,-2.3436416402365268,0.19764154105439147,-1.7083208449137928,-0.4376792542683354,1.8800010681152344,4.568532833485663,-33.324953309609086,0.6353207953227291,12,0.8950004577636719,1.5349998474121094,2.46250057220459,3.6750011444091797,-1.5699996948242188,2,-0.05228543770358485,-1.0579724567252038,30.920000076293945,-25.00038147555097,31.649999618530273,1.111109462784417,30.959999084472656,-0.05228543770358485 5257,2018-12-06,29.290000915527344,30.309999465942386,29.03000068664551,30.20000076293945,433802.0,-0.03682995519580967,1.2654900716354482,2.219512648982583,33.21169928359586,36.50427394471493,1.9200215184972684,2.1410878613283835,3.7079498371418254,6.3541818055856325,19.22014948120795,1.379999160766598,-0.724824743317587,-2.007499027252198,-3.4208763416711747,-0.5941217128332212,-2.7141876844616846,-1.3008103700427114,2.960599975585936,8.074542991469546,-32.01075477450172,0.7066886572094876,12,1.369999885559082,2.0099992752075195,3.53749942779541,4.795000076293945,0.059999465942386365,3,-0.0013656850214073257,1.4390252979651839,30.40999984741211,-1.0579724567252038,30.920000076293945,-25.00038147555097,31.649999618530273,-0.0013656850214073257 5258,2018-12-07,29.1200008392334,29.729999542236328,29.1200008392334,29.670000076293945,297415.0,-0.005804031102089269,-1.2181801788055127,0.6043948673449308,32.384354318683165,36.13621948745309,1.981754271000451,2.1529011390659107,3.7141861736720045,6.403920393417501,20.568653201086914,0.6099987030029297,-0.7214499804275292,-2.006999206542968,-3.6050119838259107,-0.4089864292600254,-2.806005595184441,-1.207992817901495,3.0017760437011702,2.795036390679472,-39.383785076878624,0.799006388641472,12,1.5399999618530273,2.179999351501465,3.75,4.965000152587891,0.279998779296875,4,0.011675763579689802,1.2654900716354482,29.290000915527344,1.4390252979651839,30.40999984741211,-1.0579724567252038,30.920000076293945,0.011675763579689802 5259,2018-12-10,28.489999771118164,29.1299991607666,28.46999931335449,29.10000038146973,313466.0,-0.02163465144088983,-1.0307639940373374,1.1090935573141785,30.588248493756225,36.163468676648904,2.387858820234367,2.6419111514359415,4.1610221275578,6.916280147691168,21.869518114697804,0.6599998474121129,-0.6501005798814141,-2.4615002632141127,-4.3921641479871525,-0.530836378441073,-3.4268322056006326,-1.4961683208275929,3.508106063964842,0.6431014095979398,-42.29616712054935,0.96533194238652,12,1.890000343322754,2.494999885559082,4.495000839233398,5.595001220703125,1.7800006866455078,0,0.03825904392224255,-1.2181801788055127,29.1200008392334,1.2654900716354482,29.290000915527344,1.4390252979651839,30.40999984741211,0.03825904392224255 5260,2018-12-11,29.059999465942386,29.40999984741211,28.540000915527344,28.85000038146973,297547.0,0.020007009456070923,-1.096387978619242,-0.3442604497586092,33.60128203241143,36.34597069134185,1.6022751851655705,1.9165719933250536,3.4103819717873556,6.225011219214988,22.9449733966748,0.9200000762939453,-0.6535556793581776,-1.730500602722163,-3.730495083071869,0.26949387762754284,-2.730497842897016,-0.7305033625473101,2.7264199778369083,25.106385396367536,-17.68078604335286,0.9999972401748531,12,1.3200006484985316,1.9250001907348597,3.925001144409176,5.025001525878903,0.9200000762939418,1,-0.0003441235053550651,-1.0307639940373374,28.489999771118164,-1.2181801788055127,29.1200008392334,1.2654900716354482,29.290000915527344,-0.0003441235053550651 5261,2018-12-12,29.95000076293945,30.11000061035156,29.01000022888184,29.31999969482422,276973.0,0.030626335628124224,1.3157884169822178,3.000018165304252,42.81609494645998,36.72714874970237,0.5069152639735499,0.9176782580413096,2.3302387311356263,5.2210379400919,23.661641644147352,1.1000003814697195,-0.6843152745647672,-0.7414993286132834,-2.6995785975501327,1.2165799403235695,-1.720538963081708,0.2375403058551413,1.637433473014358,80.43485472016886,35.57373412662011,0.9790396344684262,12,0.4099988937377965,1.0349988937377965,3.034999847412113,4.1350002288818395,-0.26000022888183594,2,-0.042404020881868676,-1.096387978619242,29.059999465942386,-1.0307639940373374,28.489999771118164,-1.2181801788055127,29.1200008392334,-0.042404020881868676 5262,2018-12-13,29.559999465942386,30.38999938964844,29.559999465942386,30.32999992370605,246708.0,-0.013021745811761631,-1.1558426760333316,-1.2222208766522713,38.966489562202526,36.99803784769058,0.61515000700701,1.2289211496234422,2.5522719699931677,5.503541965527159,23.796475322646305,0.8299999237060547,-0.7130690532849897,-1.041500568389889,-3.035346575613101,0.9523454388333228,-2.038423572001495,-0.04457756477828312,1.8403886746554612,56.770839024748994,12.078576234948649,0.9969230036116054,12,0.8000001907348597,1.4250001907348597,3.557500839233395,4.525001525878903,-0.059999465942386365,3,-0.02435721672404101,1.3157884169822178,29.95000076293945,-1.096387978619242,29.059999465942386,-1.0307639940373374,28.489999771118164,-0.02435721672404101 5263,2018-12-14,28.8700008392334,29.31999969482422,28.65999984741211,29.190000534057614,224503.0,-0.023342308497128705,1.2758693264405465,0.4155837721883956,32.26239284573485,35.84686319356883,1.0923804834055915,1.8350069020615507,3.0789405172905546,6.090200654284416,23.977591459351977,0.899999618530277,-0.7830544085013713,-1.6184992790222168,-3.7384125117445777,0.5014139537001441,-2.6784558953833972,-0.5585426626610364,2.354563971729849,20.83341197834773,-16.366656739975067,1.0599566163611809,12,1.1549987792968714,1.8649988174438477,4.159998893737793,5.215000152587891,0.3599987030029297,4,0.016626239289332823,-1.1558426760333316,29.559999465942386,1.3157884169822178,29.95000076293945,-1.096387978619242,29.059999465942386,0.016626239289332823 5264,2018-12-17,29.31999969482422,29.5,28.51000022888184,28.90999984741211,609934.0,0.015587074558698566,1.5714264482216989,-1.2812507450587844,36.15676328554831,35.51541572490267,0.30967968320986117,1.3120889061382108,2.4864934742532583,5.547530724572908,24.25898004867143,0.9899997711181605,-0.9110370072599743,-1.0795003890991204,-3.240381938653151,1.0813811604549066,-2.159941163876134,0.0009403856778931186,1.7392911862825038,43.08509720887791,9.639074175731025,1.080440774777014,12,0.3249998092651367,1.4149999618530273,3.467500686645508,4.76500129699707,0.8000011444091797,0,0.002728510386723393,1.2758693264405465,28.8700008392334,-1.1558426760333316,29.559999465942386,1.3157884169822178,29.95000076293945,0.002728510386723393 5265,2018-12-18,29.13999938964844,29.65999984741211,29.0,29.18000030517578,430761.0,-0.006139164633332306,-3.125002980235081,-0.09756324491295107,34.62499746680318,34.956924692799504,0.2353873740103687,1.434918735755243,2.5219182945061753,5.6314354017655255,23.84343649033606,0.6599998474121094,-0.9803590783372584,-1.176500701904292,-3.399247013671694,1.04624560986311,-2.287873857787993,-0.0651275460205909,1.7639339973931492,33.51060861695857,5.030582251553483,1.1113731558837012,12,0.2899999618530238,1.4000005722045792,3.7600002288818324,4.945001602172848,0.860000610351559,1,0.038778349066014295,1.5714264482216989,29.31999969482422,1.2758693264405465,28.8700008392334,-1.1558426760333316,29.559999465942386,0.038778349066014295 5266,2018-12-19,28.82999992370605,29.270000457763672,28.78000068664551,29.270000457763672,344016.0,-0.010638279767861358,1.2272689835144428,10.999761586878808,31.941031538028014,34.81573938773641,0.3326790923198324,1.6507717391232468,2.723635715428628,5.842561026158567,23.63739660921163,0.4899997711181605,-1.1513211577189715,-1.3730001449584996,-3.6582397607055945,0.9122394707885952,-2.515619952832047,-0.2303803370849522,1.9278974189143128,17.021267961296658,-6.488445541361536,1.1426198078735466,12,0.5999994277954137,1.6500005722045934,3.9849996566772496,5.255001068115238,1.0499992370605504,2,0.039888991383058015,-3.125002980235081,29.13999938964844,1.5714264482216989,29.31999969482422,1.2758693264405465,28.8700008392334,0.039888991383058015 5267,2018-12-20,28.57999992370605,28.86000061035156,28.020000457763672,28.540000915527344,392094.0,-0.00867152274233729,1.7999987284350745,-0.09090672643017582,34.3007969345535,35.02867745616645,0.5267695119052789,1.80674626712387,2.8950331211826175,6.00639846350585,23.558979838948147,0.8400001525878871,-1.269889578443312,-1.504500102996829,-3.8709896068353125,0.8619894008416544,-2.6877448549160725,-0.3212553510775855,2.0406235371583605,34.14632160701139,8.272586879465827,1.1832447519192422,12,0.6250000000000036,1.6049995422363281,4.182500839233402,5.505001068115238,1.2399997711181676,3,0.038838369955027874,1.2272689835144428,28.82999992370605,-3.125002980235081,29.13999938964844,1.5714264482216989,29.31999969482422,0.038838369955027874 5268,2018-12-21,28.059999465942386,28.75,27.86000061035156,28.6299991607666,671977.0,-0.018194557703002046,1.1975256314255258,-14.250345715513074,25.775976879124528,34.49398061009626,0.9840831475554666,2.196800920701353,3.3290902438308763,6.434262095580291,23.63778121572289,0.889999389648441,-1.3828705404107637,-1.8705005645751918,-4.346129069772179,0.6051279406217951,-3.108314817173685,-0.6326863119766983,2.3525741546739667,11.111052242301568,-10.553406127835366,1.2378142525984939,12,1.0650005340576136,2.0150012969970668,4.0875010490417445,6.025001525878903,2.5300006866455043,4,0.05131862300301915,1.7999987284350745,28.57999992370605,1.2272689835144428,28.82999992370605,-3.125002980235081,29.13999938964844,0.05131862300301915 5269,2018-12-24,27.899999618530273,28.09000015258789,27.82999992370605,27.95000076293945,72839.0,-0.005702061669898173,-1.7368368217637256,0.08772135294668222,27.923973754437213,33.86316857921023,1.175172094864326,2.1836509642222524,3.4117660229794495,6.495469202309167,24.20491673633236,0.2600002288818395,-1.3705077213374786,-1.849500370025634,-4.364830142936896,0.665829402885624,-3.107165256481263,-0.591835483570005,2.257316701059601,3.825120095221705,-19.14012417720282,1.257664886455629,12,1.2100000381469727,2.160000801086426,4.192501068115234,6.185001373291016,2.520000457763672,0,0.04767024881329074,1.1975256314255258,28.059999465942386,1.7999987284350745,28.57999992370605,1.2272689835144428,28.82999992370605,0.04767024881329074 5270,2018-12-27,27.6200008392334,28.56999969482422,27.43000030517578,28.290000915527344,314216.0,-0.010035798678323604,-1.1714250421886891,13.399694831204462,28.89561606940093,32.31644870398145,1.3739070072410122,2.273860270594035,3.5896052693258227,6.67212799656329,25.067448574373945,1.1399993896484375,-1.347129718291157,-1.9349991798400872,-4.478577228844841,0.608578869164667,-3.206788204342466,-0.6632101553377083,2.258037512850418,10.326115125066083,-14.347951572180795,1.271789024502378,12,1.289999008178711,2.239999771118164,4.472499847412109,6.465000152587891,2.6700000762939453,3,0.09051411745248106,-1.7368368217637256,27.899999618530273,1.1975256314255258,28.059999465942386,1.7999987284350745,28.57999992370605,0.09051411745248106 5271,2018-12-28,28.32999992370605,28.51000022888184,27.770000457763672,27.88999938964844,250900.0,0.02570597620924464,-1.1764750431258257,-0.656717140229953,42.258055088545554,32.682178206908446,0.4581208788696749,1.3769152116241834,2.795841039483406,5.864103861134321,26.049465012270968,0.889999389648441,-1.2376961685948444,-1.0615000724792516,-3.468308517650872,1.3453083726923687,-2.2649042950650617,0.14190415010655855,1.205313101810642,62.93702282949097,34.66936237546012,1.203404222585811,12,0.21500015258789418,1.5300006866455114,3.612500667572025,5.755001068115238,2.659999847412113,4,0.05894811439432868,-1.1714250421886891,27.6200008392334,-1.7368368217637256,27.899999618530273,1.1975256314255258,28.059999465942386,0.05894811439432868 5272,2018-12-31,29.04999923706055,29.04999923706055,28.459999084472656,28.5,91394.0,0.025414730508065198,1.145458076418881,1.2499967488415322,49.4814694670132,34.59540894260604,-0.38200137952476254,0.4666156413204199,2.008387331580579,5.047993686893715,27.346947245435448,0.7199993133544993,-1.1662045577505111,-0.20550069808959748,-2.338198062389335,1.9271966662101399,-1.2718493802394661,0.8608479840602712,0.19057000760841447,100.0,65.6801372353543,1.066348682149869,12,-0.5049991607666051,0.8100013732910121,2.7675013542175257,5.035001754760739,2.329999923706051,0,0.0285714266955015,-1.1764750431258257,28.32999992370605,-1.1714250421886891,27.6200008392334,-1.7368368217637256,27.899999618530273,0.0285714266955015 5273,2019-01-02,28.38999938964844,28.79999923706055,28.09000015258789,28.79999923706055,328812.0,-0.022719444569558322,2.4634114571218735,-0.7454553020897586,49.262533719716984,36.051605657513676,0.22657685715832443,0.9741507528406821,2.6218540415230116,5.61664933493179,27.8691798019854,0.9599990844726598,-1.2465000627275948,-0.7370005607604959,-2.7432234926551544,1.2692223711341626,-1.7401120267078234,0.26611090518683156,0.6599998474121094,59.259241816644895,19.825246613657022,1.0031114659473286,1,0.15500068664550426,1.4700012207031214,3.4075007438659632,5.695001602172848,2.3299999237060476,2,0.05036986037052138,1.145458076418881,29.04999923706055,-1.1764750431258257,28.32999992370605,-1.1714250421886891,27.6200008392334,0.05036986037052138 5274,2019-01-03,27.520000457763672,28.1299991607666,27.520000457763672,28.040000915527344,271337.0,-0.03064455620249107,-1.3461467923559403,1.268294271439072,39.12429481268233,36.55152758483358,0.9101014463616792,1.600958086041011,3.437474764254951,6.397301296103848,29.199661309057902,0.8699989318847692,-1.2940267165645558,-1.4004995346069329,-3.1466227616932834,0.3456236924794176,-2.273561148150108,-0.5274379210637576,1.5299987792968786,5.555568637516383,-34.216423836584454,0.8730616135431745,1,0.8299999237060547,2.3400001525878906,4.1799998283386195,6.565000534057617,2.979999542236328,3,0.11155521961331005,2.4634114571218735,28.38999938964844,1.145458076418881,29.04999923706055,-1.1764750431258257,28.32999992370605,0.11155521961331005 5275,2019-01-04,28.809999465942386,28.899999618530273,27.70000076293945,27.71999931335449,311458.0,0.04687496318027096,-1.1238969421582392,-2.0961522943183204,42.379664178866676,37.71137565603787,-0.4823556471434074,0.15260206427430134,2.1263090521869294,5.026784982405612,29.553239054055684,1.3799991607666016,-1.196802728371594,-0.0050004959106395575,-1.4757038501460542,1.465702858324775,-0.7403521730283451,0.730351181207066,-1.3799991607666051,84.31372793457668,47.632864988211246,0.7353516771177067,1,-0.5699996948242223,1.0500011444091761,2.860001087188717,5.275001525878903,1.9400005340576136,4,0.05588339604986148,-1.3461467923559403,27.520000457763672,2.4634114571218735,28.38999938964844,1.145458076418881,29.04999923706055,0.05588339604986148 5276,2019-01-07,28.81999969482422,29.15999984741211,28.459999084472656,29.10000038146973,319543.0,0.00034710965176021347,2.5000071525641943,-0.2568813279344308,44.78872868636465,38.876701406239114,-0.5519690259514434,0.01831440745029056,2.1028813916424696,4.946365837263031,29.348761838769676,0.7000007629394531,-1.162122418183401,0.08449974060058452,-1.1807187784820847,1.3497182596832538,-0.5481095189407519,0.7171090001419209,-1.3605994033813467,79.26827566315279,43.264441201606445,0.6326092595413353,1,-0.5249996185302734,1.0400009155273438,2.8150000572204554,5.26500129699707,2.5699996948242223,0,0.051006288558952395,-1.1238969421582392,28.809999465942386,-1.3461467923559403,27.520000457763672,2.4634114571218735,28.38999938964844,0.051006288558952395 5277,2019-01-08,29.25,29.6200008392334,28.88999938964844,28.88999938964844,355597.0,0.014920205056525582,-3.055556732929319,-1.2857133125795857,52.777773904828244,41.87690107576175,-0.9799917512795666,-0.4372545898314115,1.637093592723211,4.446135388459695,28.03337261166802,0.8000011444091797,-1.088730488868837,0.5165000915527358,-0.7451491221226192,1.7781493052280908,-0.1143245152849417,1.1473246983904133,-1.7225757263183574,82.38091561800354,42.621605466011935,0.6308246068376769,1,-0.7249994277954102,0.6100006103515625,2.2825002670288086,4.835000991821289,2.2999992370605504,1,0.059487171662159444,2.5000071525641943,28.81999969482422,-1.1238969421582392,28.809999465942386,-1.3461467923559403,27.520000457763672,0.059487171662159444 5278,2019-01-09,29.459999084472656,30.20000076293945,29.07999992370605,29.59000015258789,432640.0,0.0071794558794071595,-1.5168575445333863,-0.36111346585852094,51.06060229494684,44.44763758026282,-1.084570707064298,-0.6540071244277925,1.401391228484897,4.167691705636557,26.545275215949204,1.1200008392333984,-0.9550253751990567,0.7094992637634263,-0.5828663477107661,2.0018648752376187,0.06331645802632835,1.3556820695005243,-1.8070202168579073,72.38800021635605,31.68414397307749,0.6461828057370965,1,-0.6449985504150391,0.3800010681152344,2.160001277923584,4.625001907348633,1.6400012969970739,2,0.06517312070474257,-3.055556732929319,29.25,2.5000071525641943,28.81999969482422,-1.1238969421582392,28.809999465942386,0.06517312070474257 5279,2019-01-10,29.57999992370605,29.57999992370605,28.989999771118164,29.09000015258789,286525.0,0.004073348369404428,1.4081650129816747,-3.76919803984856,53.36392092838362,47.16633812014978,-1.0518114467714845,-0.725349990381293,1.2520382944961845,3.974459010653394,24.541010345953918,0.5900001525878871,-0.8286735428007717,0.7750000953674281,-0.5622631963143405,2.1122633870491967,0.10636844952654556,1.4436317412083106,-1.7232593044653264,75.19996643066406,32.19880093672718,0.668631645840884,1,-0.7199993133544886,0.2600002288818395,2.050000190734867,4.505001068115238,2.2100009918212926,3,0.03853953321801118,-1.5168575445333863,29.459999084472656,-3.055556732929319,29.25,2.5000071525641943,28.81999969482422,0.03853953321801118 5280,2019-01-11,29.04999923706055,29.739999771118164,29.020000457763672,29.739999771118164,274299.0,-0.017917535091700465,1.086952916167946,-1.4081650129816574,51.627214719321984,48.20735585690272,-0.33261122768971063,-0.20673639150794543,1.7459230554925576,4.431234591642262,22.883330934579423,0.7199993133544922,-0.5911845127377511,0.2454994201660199,-1.0913698348233396,1.5823686751553794,-0.42293520732865986,0.9139340476606996,-1.0057978063239261,33.908022037528966,-11.868044460205255,0.668434627494679,1,-0.18999862670898793,0.45500087738036754,2.6575007438659632,5.035001754760739,2.860000610351559,4,0.04991396905407175,1.4081650129816747,29.57999992370605,-1.5168575445333863,29.459999084472656,-3.055556732929319,29.25,0.04991396905407175 5281,2019-01-14,28.68000030517578,28.96999931335449,28.38999938964844,28.81999969482422,244252.0,-0.012736624495767401,1.636371517994167,0.20289750911518548,50.72674744995912,48.345720077230055,0.10309824179105576,0.06665640633342917,2.038010737797766,4.726231191934289,22.132101598124606,0.6599998474121094,-0.3722976165945191,-0.06099948883056783,-1.2846243734158236,1.162625395754688,-0.6728119311231957,0.55081295346206,-0.46333492786293107,16.02213787274925,-29.935140055473607,0.6118124422926271,1,0.18000030517578125,0.44499969482421875,3.0274996757507324,5.3600006103515625,2.6399993896484375,0,0.07217572080885404,1.086952916167946,29.04999923706055,1.4081650129816747,29.57999992370605,-1.5168575445333863,29.459999084472656,0.07217572080885404 5282,2019-01-15,28.84000015258789,29.29999923706055,28.6200008392334,28.940000534057614,308600.0,0.005578795178158957,-1.5185172103209075,0.7142915531334896,55.981605187290356,49.092283573627086,-0.10037849048381631,-0.15815855501172038,1.802286811360549,4.491078615469284,21.559515482519405,0.679998397827152,-0.12730153655907728,0.135000324249269,-1.028035221584279,1.298035870082817,-0.44651744866750676,0.7165180971660448,-0.46466794442491377,24.861901741060134,-24.449678935355696,0.5815177729167745,1,0.020000457763671875,0.06999969482421875,2.7849998474121094,5.200000762939453,2.610000610351559,1,0.08841883576868614,1.636371517994167,28.68000030517578,1.086952916167946,29.04999923706055,1.4081650129816747,29.57999992370605,0.08841883576868614 5283,2019-01-16,29.35000038146973,29.440000534057614,28.82999992370605,28.82999992370605,315914.0,0.01768378038084295,-1.3461541283057303,-5.199984741269401,60.5531426020363,51.47326666133309,-0.513926728621243,-0.6644197692308964,1.1864329184630513,3.90844766892069,20.301410167110518,0.6100006103515625,-0.023383445901465905,0.6210005760192914,-0.5756945120909798,1.8176956641295625,0.022653031964154025,1.2193481200744287,-0.9600009918212891,71.11116448546126,15.383014846678776,0.5983475440551365,1,-0.39999961853028054,-0.44000053405762074,1.6300001144409144,4.060000419616696,2.1900005340576136,2,0.07495737059614482,-1.5185172103209075,28.84000015258789,1.636371517994167,28.68000030517578,1.086952916167946,29.04999923706055,0.07495737059614482 5284,2019-01-17,29.399999618530273,29.399999618530273,29.03000068664551,29.31999969482422,229381.0,0.0017035514961052378,8.249982118589426,0.1538458716942355,63.40361419826672,53.80926110793309,-0.3008398788538855,-0.7463859061904792,1.059282141206566,3.7842534003891615,19.198649910859487,0.3699989318847621,-0.023066259236429687,0.6669998168945312,-0.5385152088000495,1.872514842589112,0.06424230404724085,1.2697573297418216,-0.865200119018553,74.81481062859122,12.79239824830811,0.6027575128472901,1,-0.10499954223632812,-0.48999977111816406,1.580000877380371,4.010001182556152,2.29000091552734,3,0.05782315595228704,-1.3461541283057303,29.35000038146973,-1.5185172103209075,28.84000015258789,1.636371517994167,28.68000030517578,0.05782315595228704 5285,2019-01-18,30.270000457763672,30.34000015258789,29.54999923706055,29.56999969482422,347317.0,0.029591865664006844,-1.1351327666287025,8.750017881410486,64.2647154108501,55.973259632875916,-1.0526584100882843,-1.609931293608092,0.11516816235513261,2.8355813798938385,18.579205527914,0.9400005340576172,0.05430749994103934,1.4805006027221665,0.10126412453032785,2.8597370809140052,0.7908823636262454,2.1701188418180877,-1.601984857177733,96.41027346478057,33.078246965513905,0.6896182390959201,1,-0.9050006866455078,-1.3600006103515625,0.41249942779541016,2.859999656677246,1.8699989318847727,4,0.050214748423428546,8.249982118589426,29.399999618530273,-1.3461541283057303,29.35000038146973,-1.5185172103209075,28.84000015258789,0.050214748423428546 5286,2019-01-21,29.979999542236328,30.43000030517578,29.8700008392334,30.3700008392334,196138.0,-0.009580472783011329,1.1960753514568772,-0.5571441027569332,57.299846633574,56.47571215829212,-0.6490632483925189,-1.295793876820305,0.31616425008628823,3.0402745948353243,17.787791102313754,0.5599994659423828,0.29515668873856526,1.1329997062683113,-0.34564955584824375,2.6116489683848663,0.39367507521003375,1.8723243373265888,-1.1447854864501927,75.13807205986338,15.765000630370437,0.7393246310582767,1,-0.5699996948242188,-1.0499992370605469,0.7025003433227539,3.15000057220459,2.049999237060547,0,0.06437626199616053,-1.1351327666287025,30.270000457763672,8.249982118589426,29.399999618530273,-1.3461541283057303,29.35000038146973,0.06437626199616053 5287,2019-01-22,29.690000534057614,30.0,29.45000076293945,29.96999931335449,154438.0,-0.009673082475206818,2.235288177809645,0.7179432003247372,60.833346313904485,57.561572604842965,-0.3241771870999557,-0.9680026104056871,0.5119535299161591,3.2403378262389744,16.228676078184023,0.5499992370605504,0.4235052974519533,0.7875006675720186,-0.7317216714299484,2.3067230065739857,0.02788949807103336,1.547111837073004,-0.6634121283447207,53.75002533196786,-5.404567749366514,0.7596111695009844,1,-0.28000068664550426,-0.7600002288818324,0.9824991226196325,3.4399995803833043,2.5699977874755824,1,0.05490061069203489,1.1960753514568772,29.979999542236328,-1.1351327666287025,30.270000457763672,8.249982118589426,29.399999618530273,0.05490061069203489 5288,2019-01-23,29.5,29.71999931335449,29.209999084472656,29.40999984741211,257436.0,-0.006399478970694594,-1.0816264567811706,-0.32143051771117165,68.6090193215862,59.255472426309915,-0.14293718481025053,-0.7005046801757366,0.6187459745736348,3.346368268277459,14.377803051571863,0.5100002288818324,0.530493933054295,0.5255001068115241,-0.9617575500867801,2.0127577637098284,-0.21812872163762975,1.269128935260678,-0.3050021663515601,33.57138867279817,-31.026233400129833,0.7436288284491525,1,-0.09000015258789062,-0.5699996948242188,1.172499656677246,3.630000114440918,2.990001678466804,2,0.06610172077760845,2.235288177809645,29.690000534057614,1.1960753514568772,29.979999542236328,-1.1351327666287025,30.270000457763672,0.06610172077760845 5289,2019-01-24,29.229999542236328,29.70000076293945,29.18000030517578,29.459999084472656,328949.0,-0.00915255789029401,-2.151536869848661,-2.5555461365659307,54.8837205176099,59.61730640389746,0.08067886104560884,-0.3433593073236807,0.8177714023055778,3.543707810310025,12.393492527534544,0.5200004577636683,0.5338987610836128,0.18899965286254883,-1.2124264701003042,1.590425775825402,-0.5117134086188777,0.8897127143439754,1.2000007629394531,3.99993896484375,-55.7035232338206,0.7007130614814263,1,0.18000030517578125,-0.2999992370605469,1.1500000953674316,3.724999427795403,3.049999237060547,3,0.07902844370398099,-1.0816264567811706,29.5,2.235288177809645,29.690000534057614,1.1960753514568772,29.979999542236328,0.07902844370398099 5290,2019-01-25,30.1200008392334,30.20000076293945,29.5,29.61000061035156,276123.0,0.030448214537637908,1.0895542782963794,-2.217396712719568,62.548268234963174,60.930808713342365,-0.7169790549143116,-1.0924755293892225,-0.14335296181643997,2.5950635695177766,11.165697686984256,0.9700012207031214,0.5592828637310134,0.9540009498596191,-0.35680288912269376,2.264804788841932,0.29859903036846447,1.6094028693507738,0.28499946594238423,75.20004272460938,17.22901794078645,0.6554019194911559,1,-0.5950002670288086,-1.1900005340576172,0.06999874114990234,2.34999942779541,3.030000686645508,4,0.05212482241299221,-2.151536869848661,29.229999542236328,-1.0816264567811706,29.5,2.235288177809645,29.690000534057614,0.05212482241299221 5291,2019-01-28,30.0,30.21999931335449,29.82999992370605,30.03000068664551,277070.0,-0.003984091497005848,-1.108100027321378,-0.05882484937563065,57.70020099605058,61.121763803204615,-0.4358830290695934,-0.8863934315461179,-0.08605279032308744,2.6631118855434224,9.879049889222124,0.3899993896484375,0.5553324387280298,0.750500106811522,-0.5487869101869158,2.04978712380996,0.10085659831230132,1.4001436153107427,0.3805003051757829,78.8461996959246,22.97298082795991,0.6496435084992196,1,-0.36999988555908203,-1.0699996948242188,-0.015000343322757459,2.2399988174438477,3.049999237060554,0,0.07133331298828138,1.0895542782963794,30.1200008392334,-2.151536869848661,29.229999542236328,-1.0816264567811706,29.5,0.07133331298828138 5292,2019-01-29,29.8799991607666,30.1299991607666,29.649999618530273,30.0,241756.0,-0.004000027974446652,1.5263189595892164,3.999936423166924,54.393302100196365,60.43733708077795,-0.1708063424037327,-0.7389069850164631,-0.013064185819999352,2.734405752417615,9.170024891449959,0.4799995422363281,0.6046689362879221,0.5889992713928223,-0.7362201460322311,1.9142186888178756,-0.0736104373197044,1.251608980105349,0.47649114440918083,67.30764645792206,12.964797155617212,0.6626097087125268,1,-0.14999866485595703,-0.9499988555908203,0.07500076293945312,2.1549997329711914,2.960000991821289,1,0.07195447385933296,-1.108100027321378,30.0,1.0895542782963794,30.1200008392334,-2.151536869848661,29.229999542236328,0.07195447385933296 5293,2019-01-30,29.81999969482422,30.15999984741211,29.63999938964844,29.979999542236328,157946.0,-0.0020080143114985516,-1.0000000000000138,1.3333227370261465,52.54236877187443,59.230532033401026,-0.041489345642112596,-0.5968850985514038,0.00567132450117569,2.744216168662767,8.107440899114774,0.5200004577636683,0.695704541826693,0.4574997901916511,-0.8163484818228604,1.7313480622061626,-0.17942434581560462,1.0944239261989068,0.512960810351565,61.53846153846175,9.427669127658952,0.6369241360072554,1,-0.0149993896484375,-0.8899993896484375,-0.125,1.9350013732910156,2.1399993896484375,2,0.0818242337920776,1.5263189595892164,29.8799991607666,-1.108100027321378,30.0,1.0895542782963794,30.1200008392334,0.0818242337920776 5294,2019-01-31,30.59000015258789,30.670000076293945,29.96999931335449,30.0,408992.0,0.025821611859282445,-1.1538434451917194,-3.6875044703526214,65.52419370344586,59.370474065911665,-0.6983784470389267,-1.1858978305224497,-0.7965292913862143,1.927036657213712,6.7225138250959295,0.8500003814697266,0.7616877355277794,1.07400026321411,0.012870528970985617,2.135129997457234,0.5434353960925478,1.604565130335672,-1.4099998474121094,93.16240012911283,37.14839517563891,0.5305648671215615,1,-0.6649999618530273,-1.5399999618530273,-0.9899997711181641,0.16500091552734375,0.4099998474121094,3,0.06211185081403725,-1.0000000000000138,29.81999969482422,1.5263189595892164,29.8799991607666,-1.108100027321378,30.0,0.06211185081403725 5295,2019-02-01,30.420000076293945,30.8799991607666,30.420000076293945,30.790000915527344,275993.0,-0.005557374156454964,-1.4864758978694448,-0.6271199043093136,68.27729299374542,60.59019032815293,-0.5641943848253028,-0.9371439855729236,-0.6516972732384616,2.048869161571268,6.323900534971859,0.45999908447265625,0.7513271638765957,0.8235001564025879,-0.2562324740545172,1.903232786859693,0.2836338411740371,1.3633664716311387,-1.210199775695802,62.90329279191273,1.7549660106038942,0.5398663152285519,2,-0.3900003433227539,-1.265000343322754,-0.8350000381469727,0.32000064849853516,0.8999996185302734,4,0.06114394143123003,-1.1538434451917194,30.59000015258789,-1.0000000000000138,29.81999969482422,1.5263189595892164,29.8799991607666,0.06114394143123003 5296,2019-02-04,30.290000915527344,30.5,30.1200008392334,30.40999984741211,194569.0,-0.004273476674574672,1.5333341810459926,0.32432070190270484,65.3276927469188,61.089562154043406,-0.430912122420672,-0.7287318329967221,-0.55856709628533,2.10933722432992,6.052642869645614,0.37999916076660156,0.7172828419443249,0.6200009346008315,-0.43706580929859484,1.6770676785002578,0.09146756265111833,1.1485343065505447,-1.013392660522463,52.419487569160495,-12.768640895511297,0.5285333719497135,2,-0.26000118255615234,-1.090001106262207,-0.9050006866455078,0.25,1.1199989318847656,0,0.09442061815473446,-1.4864758978694448,30.420000076293945,-1.1538434451917194,30.59000015258789,-1.0000000000000138,29.81999969482422,0.09442061815473446 5297,2019-02-05,30.989999771118164,30.989999771118164,30.20000076293945,30.5,207456.0,0.023109898792772476,2.224487253844881,-4.083367771879073,66.66665374425564,60.87374375656224,-1.0360669641722922,-1.3614950487997248,-1.2832253705403467,1.3436508314582767,6.474837882300916,0.7899990081787145,0.6247426735844641,1.2329998016357422,0.043376023692346166,2.422623579579138,0.6381879126640442,1.8278116906074402,-1.6492558798828156,100.0,34.09210357347469,0.594811888971698,2,-0.9049997329711914,-1.734999656677246,-1.7874994277954102,-0.4499988555908203,0.8899993896484375,1,0.06647303908218327,1.5333341810459926,30.290000915527344,-1.4864758978694448,30.420000076293945,-1.1538434451917194,30.59000015258789,0.06647303908218327 5298,2019-02-06,31.3799991607666,31.440000534057614,30.670000076293945,30.75,234515.0,0.012584685141298513,1.0533293321499424,1.285713173557129,68.82128078046064,62.422361563545664,-1.2642982025316662,-1.6867586335844464,-1.699985936402019,0.8822199853078985,7.367163998161083,0.7700004577636683,0.6256810910318933,1.5269991874694817,0.14410981589660565,2.9098885590423578,0.8355545016830455,2.218443873255918,-1.940299916738283,95.918277315286,29.85080639620115,0.6914446857864378,2,-0.909998893737793,-1.899998664855957,-2.1774988174438477,-0.8399982452392578,0.4400005340576172,2,0.046526482819243764,2.224487253844881,30.989999771118164,1.5333341810459926,30.290000915527344,-1.4864758978694448,30.420000076293945,0.046526482819243764 5299,2019-02-07,30.71999931335449,31.540000915527344,30.71999931335449,31.21999931335449,353921.0,-0.02103250048002836,-2.2800064086914205,-0.7936518508875238,54.45543320409944,61.523157671227466,-0.414281012712884,-0.9876090964513757,-1.0872187230267194,1.47149445045358,8.436178383483224,0.8200016021728551,0.612982078063073,0.8099993705749462,-0.618728308881014,2.2387270500309064,0.09563553084696608,1.5243632103029263,-1.1202759661238275,42.25341140030251,-19.150715279461146,0.7143638397279809,2,-0.129999160766598,-1.1899986267089808,-1.5174989700317347,-0.21999931335448863,1.5399990081787074,3,0.04036457678497141,1.0533293321499424,31.3799991607666,2.224487253844881,30.989999771118164,1.5333341810459926,30.290000915527344,0.04036457678497141 5300,2019-02-08,30.5,31.0,30.43000030517578,30.75,309397.0,-0.007161436141661981,-1.9230799327047223,0.5,55.22088861006361,61.24767851722892,-0.15054123081509374,-0.688720605825047,-0.9176599029569061,1.61525834691723,9.231693249043001,0.5699996948242188,0.5707299734790041,0.5175000190734877,-0.8741572253100109,1.9091572634569864,-0.17832860311825982,1.2133286412652353,-0.7062488959396696,26.76050284154635,-31.547043825513388,0.6958286221917486,2,0.09000015258789062,-0.8799991607666016,-1.3949995040893555,0.0,1.4200000762939453,4,0.016393442622950838,-2.2800064086914205,30.71999931335449,1.0533293321499424,31.3799991607666,2.224487253844881,30.989999771118164,0.016393442622950838 5301,2019-02-11,30.75,31.04999923706055,30.57999992370605,30.739999771118164,231289.0,0.008196721311475308,-1.8484813455480555,-0.04000091552734375,60.72873837395849,61.95161588098026,-0.31621952913886275,-0.8176092798948034,-1.2191367659211316,1.2844335225059638,9.88427673481477,0.5499992370605504,0.6589813906043318,0.6640000343322754,-0.6238114830047294,1.9518115516692802,0.020094275663772976,1.3079057930007778,-0.7816239147929664,41.04471450979738,-17.102403718825315,0.6439057586685023,2,-0.15999984741210938,-0.7849998474121094,-1.6999998092651367,-0.25,2.1100006103515554,0,0.01853657544143794,-1.9230799327047223,30.5,-2.2800064086914205,30.71999931335449,1.0533293321499424,31.3799991607666,0.01853657544143794 5302,2019-02-12,31.38999938964844,31.46999931335449,30.82999992370605,30.82999992370605,206445.0,0.020812988281250222,-1.2857142857142567,55.99866488651607,67.53246385591628,63.61718200142935,-0.804055061521705,-1.3246915537494885,-1.9097179601578098,0.5614008413760168,11.087588628600614,0.7199993133544886,0.6493976154912993,1.1764994621276905,-0.09674356283937158,2.4497424870947526,0.5398779496441577,1.8131209746112233,-1.2644608214093758,86.48635645061549,24.188324740512414,0.6366215124835318,2,-0.6349992752075231,-1.4249992370605504,-2.312499046325687,-0.889999389648441,0.7900009155273402,1,0.0006371601832608764,-1.8484813455480555,30.75,-1.9230799327047223,30.5,-2.2800064086914205,30.71999931335449,0.0006371601832608764 5303,2019-02-13,31.54999923706055,31.86000061035156,31.36000061035156,31.36000061035156,213080.0,0.005097159940209206,-4.263195936313976,0.33928358554637916,71.96969915903247,64.33334927427231,-0.7742701228865343,-1.3822931395423588,-2.0933705268266607,0.3072781071272672,12.483954807292289,0.5,0.692433937358981,1.2264993667602582,-0.11113808259586833,2.5641368161163847,0.5576806420821967,1.8953180914383196,-1.2830144340926566,78.32158691372429,8.291947426742226,0.6688187246780631,2,-0.55999851226807,-1.4249992370605504,-2.3574986457824743,-1.0499992370605504,0.23000144958496094,2,0.010459585790367099,-1.2857142857142567,31.38999938964844,-1.8484813455480555,30.75,-1.9230799327047223,30.5,0.010459585790367099 5304,2019-02-14,31.10000038146973,31.809999465942386,31.10000038146973,31.76000022888184,310316.0,-0.01426303855697797,-1.151512874606248,-3.4737085148672584,60.123969873326764,63.42742448311468,-0.27303208935234835,-0.8415511202862191,-1.6949852671187067,0.6726748574315167,13.801337543950384,0.7099990844726562,0.7623813381833209,0.6915004730224652,-0.6147316690159208,1.9977326150608512,0.038384402003273976,1.3446165440416564,-0.641853681615796,46.853142189476074,-21.592095807313783,0.6531160710191921,2,-0.10999965667724965,-0.9750003814697301,-1.7725000381469762,-0.6000003814697301,-0.6400012969970739,3,0.023151103039326104,-4.263195936313976,31.54999923706055,-1.2857142857142567,31.38999938964844,-1.8484813455480555,30.75,0.023151103039326104 5305,2019-02-15,31.790000915527344,31.81999969482422,30.899999618530273,31.10000038146973,312627.0,0.022186512076981746,1.453339775949544,-1.0454555963355725,66.54345867079209,63.562509585767266,-0.8361960804731439,-1.4881358227887702,-2.406112023461848,-0.09382452171905697,14.09340383792098,0.9200000762939453,0.8758620417300875,1.3055009841918945,-0.13660962601882431,2.7476115944026134,0.5844456790865351,2.026556289297254,-1.1636317464136958,94.53127677550994,26.269754914609095,0.7210553051053595,2,-0.7600002288818395,-1.6650009155273438,-2.440000534057617,-1.2900009155273438,-1.6500015258789027,4,0.014784441411459293,-1.151512874606248,31.10000038146973,-4.263195936313976,31.54999923706055,-1.2857142857142567,31.38999938964844,0.014784441411459293 5306,2019-02-18,31.90999984741211,31.940000534057614,31.70000076293945,31.79999923706055,180882.0,0.0037747382330572954,1.8234937731404748,0.15942105103120705,68.76157939920215,63.79527910298355,-0.7847576091825594,-1.5348214457022422,-2.5298370093586655,-0.2904011421463224,14.360804426355992,0.23999977111816406,0.8628648155174545,1.3289999008178697,-0.2249274575483753,2.882927259184118,0.5520362216347472,2.105963580000992,-1.1355949053499117,97.29723692350022,27.720605092569954,0.7769636791831238,2,-0.7249994277954102,-1.744999885559082,-2.727499485015869,-1.4099998474121094,-1.8400001525878906,0,0.0003133885593749053,1.453339775949544,31.790000915527344,-1.151512874606248,31.10000038146973,-4.263195936313976,31.54999923706055,0.0003133885593749053 5307,2019-02-19,31.31999969482422,31.86000061035156,30.989999771118164,31.79999923706055,324795.0,-0.01848950659383153,1.8999917348541426,-4.363607990012658,62.626273654033625,63.106944977824995,-0.15983229387988018,-0.8605662852019478,-1.9143891500686863,0.2231242054399729,14.772652992857621,0.9200000762939453,0.8399279328718485,0.6574997901916504,-0.8704279036172764,2.1854274840005807,-0.106464056712813,1.4214636370961138,-0.4200000762939453,40.384587169423895,-28.9609239858151,0.7639638469044645,2,-0.13499927520751953,-1.039999008178711,-2.3274993896484375,-0.8199996948242188,-1.2199993133544886,1,0.04916988922518506,1.8234937731404748,31.90999984741211,1.453339775949544,31.790000915527344,-1.151512874606248,31.10000038146973,0.04916988922518506 5308,2019-02-20,31.45000076293945,31.65999984741211,31.21999931335449,31.229999542236328,278317.0,0.004150736570304403,-2.666645474052214,-0.4583363135684035,58.11322031263268,63.513365767662016,-0.3116306875841701,-0.8822195972747373,-2.0114267620802586,0.0105603612983316,15.493110461031732,0.44000053405762074,0.8532032154474969,0.6900008201599093,-0.7730745891247928,2.153076229444615,-0.041536884482443526,1.421538524802262,-0.4600009918212855,52.88467886879638,-12.892626556668013,0.7315377046423521,2,-0.26500034332275035,-1.0650005340576172,-2.5650005340576136,-0.9500007629394496,-1.3100013732910085,2,0.023211431622493395,1.8999917348541426,31.31999969482422,1.8234937731404748,31.90999984741211,1.453339775949544,31.790000915527344,0.023211431622493395 5309,2019-02-21,31.540000915527344,31.63999938964844,31.31999969482422,31.6299991607666,282046.0,0.0028616899969664544,4.81824487177233,-0.4090806630600704,60.72798663831706,64.12526554857907,-0.30517356716982036,-0.8329950281670122,-2.046428089144861,-0.16662855189239067,16.288816361934234,0.3199996948242223,0.8081168111968751,0.6645009040832512,-0.6468660667207757,1.9758678748872747,0.00881741868123953,1.320184389485263,-0.5500011444091797,61.53853207644081,-4.412199666170103,0.6556834854020125,2,-0.28000068664551137,-1.0550003051757812,-2.6100006103515625,-1.0400009155273438,-0.7100009918212926,3,0.007609377430297215,-2.666645474052214,31.45000076293945,1.8999917348541426,31.31999969482422,1.8234937731404748,31.90999984741211,0.007609377430297215 5310,2019-02-22,31.690000534057614,31.809999465942386,31.5,31.57999992370605,253425.0,0.004755853334690974,-1.2962884471383622,-1.222252834587263,63.35878529462186,64.41749298420832,-0.3001878322432141,-0.9057834278608929,-2.1569275220274235,-0.4039894927662324,16.656687890690904,0.30999946594238637,0.7146649950630568,0.7360005378723109,-0.5729068391401775,2.0449079148847957,0.08154684936606671,1.390454226378555,-0.5670006561279273,73.6842316603556,5.773130529248846,0.6544536885062432,2,-0.30500030517578125,-1.1300001144409144,-2.5875005722045863,-1.1900005340576136,-0.12000083923339488,4,-0.038813550926357965,4.81824487177233,31.540000915527344,-2.666645474052214,31.45000076293945,1.8999917348541426,31.31999969482422,-0.038813550926357965 5311,2019-02-25,32.139999389648445,32.189998626708984,31.670000076293945,31.8799991607666,540295.0,0.014200026759457307,1.888891243648771,2.363625329449364,61.52305160739171,63.74978051215004,-0.5948331311400921,-1.2513984665445221,-2.5900745492832264,-0.9476034330682346,17.19079721550173,0.5199985504150391,0.7784320986412432,1.0789994239807186,-0.2512464319483314,2.409245279909765,0.4138764960161936,1.7441223519452436,-0.9026194198608479,95.83339293803554,30.660206293023094,0.6651229279645234,2,-0.5950002670288157,-1.4549999237060618,-3.002499580383308,-1.674999237060554,-0.5199985504150462,0,-0.062227754759826115,-1.2962884471383622,31.690000534057614,4.81824487177233,31.540000915527344,-2.666645474052214,31.45000076293945,-0.062227754759826115 5312,2019-02-26,32.029998779296875,33.169998168945305,31.04999923706055,33.0,864488.0,-0.0034225455021943407,2.236645622699548,-3.73077064152871,56.90021240020327,62.07539309450235,-0.42968772361096796,-1.0245982697855318,-2.4515800480637964,-0.9176391509720716,18.359130597896534,2.119998931884755,0.8614044998066213,0.8614988327026367,-0.4132314841575493,2.1362291495628227,0.22413367427254371,1.4988639911327297,0.15999984741210938,46.22641679187404,-14.435703665810856,0.6373651584300922,2,0.005000114440917969,-0.8549995422363317,-2.8599987030029297,-1.5649986267089844,0.3500022888183594,1,-0.061192605656280374,1.888891243648771,32.139999389648445,-1.2962884471383622,31.690000534057614,4.81824487177233,31.540000915527344,-0.061192605656280374 5313,2019-02-27,32.259998321533196,32.560001373291016,31.84000015258789,32.049999237060554,433875.0,0.007180754011922863,-1.2857281259461095,-0.21649362907030154,67.99065576743871,62.94946930495924,-0.612827948420712,-1.1198414341366494,-2.6275814810660876,-1.2191665555969848,19.554967920302506,0.720001220703125,0.907811007388009,0.9694984436035092,-0.22643225910511688,2.165429146312139,0.3715330922491944,1.567463794957824,-1.2099990844726456,57.07545726907103,-5.670888571187774,0.5979653513543141,2,-0.22499942779540305,-1.0849990844726527,-3.0899982452392507,-1.7949981689453054,0.0,2,-0.06695592227051328,2.236645622699548,32.029998779296875,1.888891243648771,32.139999389648445,-1.2962884471383622,31.690000534057614,-0.06695592227051328 5314,2019-02-28,32.490001678466804,32.56999969482422,31.90999984741211,32.049999237060554,366923.0,0.007129676655317274,1.200005086276008,2.095258855585973,73.19348780630942,63.68836143112783,-0.6983649236857907,-1.2650635191548574,-2.814307773226176,-1.510665861422705,20.232896832922513,0.6599998474121094,0.8660198396081533,1.1045017242431712,-0.1571841221632937,2.3661875706496396,0.47365880103993874,1.7353446474464036,-1.4400024414062536,67.92467768490995,0.6004902438430264,0.6308429232032338,2,-0.4100027084350657,-1.3150024414062607,-3.3200016021728587,-2.0250015258789134,-0.14000320434571734,3,-0.0723300143864215,-1.2857281259461095,32.259998321533196,2.236645622699548,32.029998779296875,1.888891243648771,32.139999389648445,-0.0723300143864215 5315,2019-03-01,32.279998779296875,33.0,32.27000045776367,32.72999954223633,506396.0,-0.006463616137918238,-2.1063981754283443,-1.0227233319461784,67.99996948244913,63.603738107044165,-0.45991086547193305,-0.9576696781414746,-2.556772946356979,-1.3625674018661904,20.86576298943892,0.7299995422363281,0.7811521279148046,0.8014988899230957,-0.4344751735395036,2.0374729533856915,0.1835118581917996,1.4194859216543954,-1.1691995239257764,58.01887556343299,-12.107777322633332,0.6179870317312982,3,-0.19999980926513672,-0.9449996948242223,-3.1099987030029297,-2.0649986267089844,-0.03999710083007102,4,-0.04491942101685564,1.200005086276008,32.490001678466804,-1.2857281259461095,32.259998321533196,2.236645622699548,32.029998779296875,-0.04491942101685564 5316,2019-03-04,33.150001525878906,33.36999893188477,32.5,32.5,433119.0,0.02695175896784785,-1.676913506344142,-1.444445386343407,69.6428495402359,64.38335764995553,-1.2689672094623923,-1.6890192606896193,-3.3581605136071033,-2.2688076935925636,22.09890275080159,1.0900001525878977,0.8385703857044469,1.5285016059875502,0.21231419397486206,2.844689018000242,0.8704078999812026,2.1865953119938943,-1.9258502258300751,90.51735194204261,21.532288318246714,0.6580937060063458,3,-0.9400024414062429,-1.6450023651122976,-3.9225010871887207,-2.9350013732910156,-1.1100006103515625,0,-0.04766219482135592,-2.1063981754283443,32.279998779296875,1.200005086276008,32.490001678466804,-1.2857281259461095,32.259998321533196,-0.04766219482135592 5317,2019-03-05,33.049999237060554,33.139999389648445,32.490001678466804,33.049999237060554,423294.0,-0.003016660157324158,6.222184546263723,0.0,66.96828888760388,65.36725415828568,-1.003260968348819,-1.5038786382739282,-3.181230904156454,-2.188747799208059,22.85667167215965,0.6599998474121023,0.7979345720101172,1.3254993438720781,-0.10044796179686699,2.751446649541027,0.6125256910376038,2.0384729967065525,-1.6541801264648477,79.08497057943562,10.814911424256422,0.7129736528344742,3,-0.8400001525878906,-1.5450000762939453,-3.7699990272522044,-3.0299987792968857,-0.6499977111816477,1,-0.04326772861839068,-1.676913506344142,33.150001525878906,-2.1063981754283443,32.279998779296875,1.200005086276008,32.490001678466804,-0.04326772861839068 5318,2019-03-06,32.84000015258789,33.200000762939446,32.720001220703125,33.049999237060554,259672.0,-0.006353981522552732,-1.133345766505004,-100.0,70.81334538580126,66.4878495746728,-0.6429704841069466,-1.2426004802179662,-2.878394898325567,-1.9999550580409675,23.22718652535688,0.479999542236321,0.7292736536324682,1.042500209808349,-0.45678924241554597,2.5417896620322438,0.2928554836963997,1.792144935920298,-1.2862466562890589,63.698690983199334,-6.979715667518342,0.749644726111948,3,-0.6300010681152273,-1.335000991821282,-3.5099997520446777,-2.879999160766598,-0.09999847412108664,2,-0.014007280217275153,6.222184546263723,33.049999237060554,-1.676913506344142,33.150001525878906,-2.1063981754283443,32.279998779296875,-0.014007280217275153 5319,2019-03-07,31.959999084472656,32.919998168945305,31.8700008392334,32.919998168945305,338730.0,-0.02679662192528609,1.1874965230590897,4.5714441416891844,51.94505452298065,65.21965726671266,0.3384659198247846,-0.27925619627824716,-1.908710439483258,-1.1404252539286759,22.960331116527627,1.049997329711907,0.7185550409575825,0.10049915313720703,-1.3111736496701027,1.5121719559445168,-0.6053372482664514,0.8063355545408619,-0.26094595332694936,5.999890645205972,-59.1141241378211,0.7058364014036556,3,0.2500000000000071,-0.28999996185302734,-2.592498779296875,-2.0699996948242223,1.4900016784667898,3,0.009386709813965277,-1.133345766505004,32.84000015258789,6.222184546263723,33.049999237060554,-1.676913506344142,33.150001525878906,0.009386709813965277 5320,2019-03-08,31.0,31.86000061035156,30.75,31.75,460320.0,-0.030037519148085945,1.2886581720937644,0.781250745058776,41.26681373844706,62.96896417016325,1.3301778094493173,0.7590385626685254,-0.8593075817262488,-0.2165872856807738,22.580988757113925,1.2099990844726562,0.7178368965871122,-0.8844999313354478,-2.2098714227769065,0.44087156010601447,-1.5471856770561772,-0.22181418561471844,2.3699989318847727,9.54198862287914,-49.373609133540334,0.662685745720731,3,1.0599994659423828,0.7449998855590856,-1.5124998092651367,-1.1399993896484375,2.6500015258789062,4,0.04354833787487378,1.1874965230590897,31.959999084472656,-1.133345766505004,32.84000015258789,6.222184546263723,33.049999237060554,0.04354833787487378 5321,2019-03-11,31.31999969482422,31.31999969482422,30.70000076293945,31.040000915527344,253077.0,0.01032257080078125,3.4285831062670553,-0.3733317057291667,50.0,62.202273903473994,0.985237084751482,0.5100835789925924,-1.10723066118738,-0.5651868953399557,22.11012217388927,0.6199989318847692,0.7039617321423783,-0.5930002212524421,-1.837712912198775,0.6517124696938872,-1.2153565667256103,0.029356124220722535,1.9975992584228592,24.799957275390803,-34.95357656091502,0.6223563454731652,3,0.7150001525878906,0.42500019073486683,-1.7274999618530273,-1.4599990844726562,3.1800003051757812,0,0.029374265408904865,1.2886581720937644,31.0,1.1874965230590897,31.959999084472656,-1.133345766505004,32.84000015258789,0.029374265408904865 5322,2019-03-12,31.40999984741211,31.79999923706055,31.239999771118164,31.53000068664551,205111.0,0.002873568118289649,-1.4347750370066454,-0.42857629427794186,49.59182815521589,60.15795972433813,0.8918263709906498,0.4444455940774894,-1.1458336061597905,-0.6787638358154204,21.37659902394782,0.5599994659423864,0.6647276134841391,-0.504000091552733,-1.7469744963178258,0.7389743132123563,-1.1254872939352794,0.11748711082981345,1.8028951782226628,28.399963378906435,-30.891358887439914,0.6214872023825453,3,0.625,0.375,-1.7950000762939453,-1.5499992370605469,3.3699989318847656,1,0.02005734069327425,3.4285831062670553,31.31999969482422,1.2886581720937644,31.0,1.1874965230590897,31.959999084472656,0.02005734069327425 5323,2019-03-13,31.8799991607666,31.95000076293945,31.20000076293945,31.399999618530273,348197.0,0.014963365668186013,1.419344121085366,-3.9999682110783206,53.21967528163149,57.938647221596135,0.4048275076941863,0.00046025836785190677,-1.5366375567271362,-1.1549968170014253,20.28935432015414,0.75,0.6176255171269318,-0.0505007743835435,-1.281836810114811,1.180835261347724,-0.6661687922491808,0.5651672434820902,1.2323800943603587,53.153143090836544,-5.612102758302491,0.6156680178656342,3,0.1550006866455078,0.020000457763675428,-2.2099990844726562,-2.019998550415039,3.160001754760742,2,0.016311241493138118,-1.4347750370066454,31.40999984741211,3.4285831062670553,31.31999969482422,1.2886581720937644,31.0,0.016311241493138118 5324,2019-03-14,31.81999969482422,32.15999984741211,31.770000457763672,31.979999542236328,333632.0,-0.0018820410138599142,-2.000014672007277,-0.3333333333333333,51.252398422819965,56.077805992748445,0.4020749713801379,0.12349776132807477,-1.3684601332894886,-1.1000464773217828,19.671251196066724,0.3899993896484375,0.6072353191715116,-0.14650020599365376,-1.3161565567958533,1.0231561448085458,-0.7313283813947535,0.438327969407446,1.1958844206152435,76.7123037128002,19.01487850864406,0.5848281754011005,3,0.21500015258789062,0.07999992370605824,-1.8449993133544922,-1.9599990844726562,2.6399993896484375,3,0.028912696180579456,1.419344121085366,31.8799991607666,-1.4347750370066454,31.40999984741211,3.4285831062670553,31.31999969482422,0.028912696180579456 5325,2019-03-15,32.259998321533196,32.43000030517578,31.8700008392334,31.979999542236328,662276.0,0.013827738244150511,-1.240014953727369,-1.7499940395297937,51.15828907407557,54.02396594095285,-0.04588429975864017,-0.2945881468318774,-1.734524471121162,-1.533006624146772,19.459470571795823,0.6100006103515625,0.5336483458207475,0.26999855041503196,-0.9036059246228874,1.4436030254529513,-0.3168036871039277,0.8568007879339916,0.6632504598062638,90.17329314302434,35.75899464511254,0.586802237518959,3,-0.30999755859375,-0.35999870300291903,-2.199997901916497,-2.3999977111816335,2.5,4,0.036887864331100584,-2.000014672007277,31.81999969482422,1.419344121085366,31.8799991607666,-1.4347750370066454,31.40999984741211,0.036887864331100584 5326,2019-03-18,31.920000076293945,32.43000030517578,31.75,32.40999984741211,355254.0,-0.010539313791975813,1.5660355630090006,-1.7500068119891452,48.983377174101975,52.02564241723042,0.1131932765563306,0.048694285210356014,-1.3233407680343063,-1.1838837290145463,19.04104482927841,0.6800003051757812,0.4013180469157511,-0.07049970626831126,-1.2439691840353504,1.1029697714987243,-0.657234445151829,0.5162350326152065,0.9143187843095149,58.53655132630572,2.959039040292865,0.5867347388835186,3,0.030000686645500707,0.054999351501464844,-1.8149995803833008,-2.059999465942383,2.8500003814697266,0,0.0541980402709894,-1.240014953727369,32.259998321533196,-2.000014672007277,31.81999969482422,1.419344121085366,31.8799991607666,0.0541980402709894 5327,2019-03-19,32.860000610351555,32.860000610351555,32.02000045776367,32.080001831054695,367391.0,0.029448638214625955,1.1538499158809241,-1.5918349870183166,54.9019742283817,50.25771228862825,-0.9572588458198368,-0.8116304226978102,-2.193627581888453,-2.1226133280460715,19.888849717194002,0.9400005340576101,0.3309387937567365,0.7925007820129295,-0.3977027921992189,1.9827043562250743,0.1973989949068553,1.3876025691190037,-2.159999847412106,100.0,42.76909331340155,0.5951017871060731,3,-1.0500011444091797,-0.825000762939446,-2.5825004577636648,-2.999999999999993,1.8499984741211009,1,0.04990868408967142,1.5660355630090006,31.920000076293945,-1.240014953727369,32.259998321533196,-2.000014672007277,31.81999969482422,0.04990868408967142 5328,2019-03-20,32.18000030517578,32.84999847412109,32.18000030517578,32.84999847412109,343832.0,-0.020693861611236875,1.0000000000000213,-0.858973355765099,47.64078228541462,49.77945981778758,-0.42546746142993896,-0.07814268558724535,-1.4571478074906494,-1.441131891339765,20.782471034727962,0.6800003051757741,0.15686949656501525,0.07600049972533895,-1.0787136729968907,1.2307146724475722,-0.5013565866357794,0.6533575860864538,-1.436799545288089,38.73874493092334,-16.43145775038358,0.5773570863611165,3,-0.39999961853028054,-0.14500045776367188,-1.820000171661377,-2.3199996948242188,2.6899986267089915,2,0.08079547698770262,1.1538499158809241,32.860000610351555,1.5660355630090006,31.920000076293945,-1.240014953727369,32.259998321533196,0.08079547698770262 5329,2019-03-21,31.78000068664551,32.220001220703125,31.56999969482422,32.139999389648445,415123.0,-0.012430068823396923,1.4999944980578828,0.5373129654512853,46.30178938075221,50.33890155582149,-0.05999482358196673,0.3591740543325095,-1.0080208435347515,-1.0441974738828073,21.391129971639323,0.6500015258789062,-0.01763710740979363,-0.3359991073608377,-1.4708520850773006,0.7988538703556252,-0.9034255962190691,0.23142738149739372,-0.9944639297485409,16.27913509933028,-36.9390649254879,0.5674264888582313,3,-1.0658141036401503e-14,0.254999160766598,-1.2225003242492711,-1.9200000762939489,3.2199993133544886,3,0.10258024412981648,1.0000000000000213,32.18000030517578,1.1538499158809241,32.860000610351555,1.5660355630090006,31.920000076293945,0.10258024412981648 5330,2019-03-22,30.459999084472656,31.899999618530273,30.34000015258789,31.899999618530273,652922.0,-0.0415356064711333,1.1666651213616346,4.000015894629166,31.34533437598205,48.2661609309306,1.3134785288652395,1.6678118672155904,0.3638685898771712,0.2650320637685404,21.880605485914767,1.5599994659423828,-0.24007645156954283,-1.5945006370544448,-2.940269944500379,-0.24873132960851052,-2.267385290777412,-0.9216159833314777,2.400001525878899,4.76186151137674,-41.9314647955547,0.6728846537229664,3,1.1400012969970668,1.3950004577636754,0.09750127792358398,-0.6199989318847656,4.069999694824219,4,0.13131976757146546,1.4999944980578828,31.78000068664551,1.0000000000000213,32.18000030517578,1.1538499158809241,32.860000610351555,0.13131976757146546 5331,2019-03-25,30.13999938964844,30.399999618530273,29.809999465942386,30.399999618530273,406277.0,-0.010505571386813961,3.538458716942349,0.18055564753799547,30.41721923327107,46.13564882849229,1.6187181268770523,1.9292054372485516,0.7450355025784212,0.5540869810773046,22.101187951719485,0.6499996185302699,-0.3212196909639431,-1.8145003318786586,-3.4079542246349668,-0.2210464391223539,-2.611227278256809,-1.0177733855005044,2.669601211547839,10.819665569993765,-30.463687938258815,0.7967269463781524,3,1.1950006484985316,1.4499998092651403,0.43750095367431285,-0.2999992370605504,4.369998931884755,0,0.15328463919848279,1.1666651213616346,30.459999084472656,1.4999944980578828,31.78000068664551,1.0000000000000213,32.18000030517578,0.15328463919848279 5332,2019-03-26,30.06999969482422,30.29999923706055,29.61000061035156,30.18000030517578,381758.0,-0.002322484944981884,2.9428664850135844,0.4230788981403425,31.001361046849553,43.66694724684986,1.652418965125804,1.9445354045989731,0.8714920857811883,0.5933787469333005,21.364716528941322,0.6899986267089915,-0.26838966569898304,-1.7865000724792495,-3.5879184105777355,0.014918265619236593,-2.6872092415284925,-0.8857909034300064,2.619616860961905,14.197511968031998,-23.24869094028862,0.9007091690492431,3,1.1650009155273366,1.4200000762939453,0.6050004959106445,-0.38499927520751953,4.020000457763672,1,0.15630198904685844,3.538458716942349,30.13999938964844,1.1666651213616346,30.459999084472656,1.4999944980578828,31.78000068664551,0.15630198904685844 5333,2019-03-27,30.10000038146973,30.63999938964844,30.03000068664551,30.1200008392334,281276.0,0.0009976949434646887,-6.624991059295096,0.18182133444302498,35.55900892455985,41.92323730259873,1.5012443472347137,1.8386863979287575,0.8830195697124807,0.515447986628768,20.4259166552964,0.6099987030029297,-0.2950676623157449,-1.6484994888305629,-3.6007431422548315,0.3037441645937058,-2.6246213155426936,-0.6723776621184285,2.404839217590318,18.773933200428196,-21.714367893415094,0.9761218267121337,3,1.1350002288818253,1.389999389648434,0.6325001716613734,-0.4149999618530309,2.9800014495849645,2,0.15315610114878764,2.9428664850135844,30.06999969482422,3.538458716942349,30.13999938964844,1.1666651213616346,30.459999084472656,0.15315610114878764 5334,2019-03-28,30.13999938964844,30.38999938964844,30.03000068664551,30.10000038146973,323632.0,0.0013288706867702338,-3.0000211929512246,-1.999904634751452,42.210134661659644,40.92899792344141,1.3386493046251964,1.7008053316405345,0.8842578735369848,0.44227399936950107,19.4264628032368,0.3599987030029297,-0.3281833631952189,-1.4910003662109332,-3.536008970900749,0.5540082384788789,-2.513504668555843,-0.46849606386602716,2.1911498700890952,23.144061521598715,-20.380563354031437,1.0225043023449065,3,1.0950012207031143,1.350000381469723,0.6450009346008265,-0.45499897003174183,3.159999847412113,3,0.15693429455943675,-6.624991059295096,30.10000038146973,2.9428664850135844,30.06999969482422,3.538458716942349,30.13999938964844,0.15693429455943675 5335,2019-03-29,30.82999992370605,30.96999931335449,30.309999465942386,30.309999465942386,325843.0,0.02289318341176183,-1.5384587169423836,13.000333794287172,45.840407635226654,40.579779085788594,0.47435512299946936,0.9450583394245307,0.21631572360412932,-0.2799403793101902,17.68799285338049,0.8299999237060476,-0.4089502733996824,-0.7284998893737828,-2.7794335449298124,1.3224337661822467,-1.753966717151794,0.29696693840423194,1.3378804170683232,89.70591741453036,42.00288859150001,1.025466827778014,3,0.40500068664550426,0.6599998474121129,0.042500495910648084,-1.144999504089352,1.4699993133545028,4,0.13525786852459643,-3.0000211929512246,30.13999938964844,-6.624991059295096,30.10000038146973,2.9428664850135844,30.06999969482422,0.13525786852459643 5336,2019-04-01,31.56999969482422,31.649999618530273,31.07999992370605,31.239999771118164,321251.0,0.024002587510522755,1.3265304533653186,0.6346146792356027,51.223240965900445,40.171030945512896,-0.35817972919845786,0.08497639013942404,-0.48322297866608466,-1.0531278118261689,15.558112932700997,0.8199996948242223,-0.46036990361053753,0.09049997329712056,-1.819170504682603,2.0001704512768477,-0.8643352656927448,1.0453352122869823,0.444407862124784,96.07843320583387,44.036222807235504,0.9548352389898628,4,-0.34000015258789773,-0.07999992370605469,-0.5974993705749512,-1.8849992752075195,0.8499984741210866,0,0.09375987054437429,-1.5384587169423836,30.82999992370605,-3.0000211929512246,30.13999938964844,-6.624991059295096,30.10000038146973,0.09375987054437429 5337,2019-04-02,31.6200008392334,31.76000022888184,31.459999084472656,31.6200008392334,216421.0,0.0015838183367919978,1.142874659400516,0.0,47.875830335699646,40.19714739554457,-0.6733861873900224,-0.08184591665041197,-0.48199885182621216,-1.1363627911109724,13.37525539354709,0.30000114440918324,-0.5498114730182309,0.21200103759765554,-1.551579256404537,1.975581331599848,-0.6697891094034389,1.09379118459875,0.25014230091975875,91.90754759001454,38.35326178405691,0.881790147001096,4,-0.7049999237060547,-0.13000106811523438,-0.5050015449523926,-1.8100013732910156,-0.17000007629394887,1,0.09139776741289496,1.3265304533653186,31.56999969482422,-1.5384587169423836,30.82999992370605,-3.0000211929512246,30.13999938964844,0.09139776741289496 5338,2019-04-03,32.380001068115234,32.389999389648445,31.82999992370605,31.93000030517578,236017.0,0.024035427220445937,1.382989602863447,100.0,54.10558209933652,41.06423547538727,-1.5667984036357367,-0.925527365583175,-1.1747611640477125,-1.9180103076783226,11.248435806569669,0.7699985504150462,-0.5875972926378488,0.9950012207031236,-0.700634347307691,2.6906367887139346,0.14718343669771627,1.8428190047085309,-2.7700004577636754,99.576342075083,46.92925836969595,0.8478177840054059,4,-1.3800010681152344,-0.8900012969970703,-0.7750020027160645,-2.080001831054691,-0.6800003051757848,2,0.052810346759268656,1.142874659400516,31.6200008392334,1.3265304533653186,31.56999969482422,-1.5384587169423836,30.82999992370605,0.052810346759268656 5339,2019-04-04,32.259998321533196,32.299999237060554,32.029998779296875,32.279998779296875,194227.0,-0.0037060760538456528,7.9998092695002985,-0.04444538634342273,50.0,43.136976100278154,-1.5327306718426392,-0.8241517439393,-0.9788243895650268,-1.8121098571072842,10.614561275454099,0.3500022888183594,-0.7522650253448901,0.85999851226806,-0.8621545546268052,2.5821515791629253,-0.0010780211793743888,1.7210750457154944,-2.594397735595699,93.74994841905485,43.95567493257755,0.8610765334474328,4,-1.259998321533196,-0.769998550415032,-0.6549992561340261,-1.9599990844726527,-0.759998321533196,3,0.025418585002658034,1.382989602863447,32.380001068115234,1.142874659400516,31.6200008392334,1.3265304533653186,31.56999969482422,0.025418585002658034 5340,2019-04-05,32.34999847412109,32.549999237060554,32.209999084472656,32.209999084472656,222562.0,0.002789837485137614,-3.8571662125341613,-6.999809269499352,53.439984033217684,45.69506107805,-1.4823225526960044,-0.8514837237454529,-1.018970901044895,-1.920302910654975,11.645439549068598,0.34000015258789773,-0.819240675699028,0.8824987411498952,-0.8790183056584411,2.644015787958235,0.0017402177457270795,1.7632572645540634,-2.629909912109369,86.39449956727732,36.14846676383172,0.8807585234041692,4,-1.269998550415032,-0.8599987030029226,-0.7224993705749441,-2.0499992370605433,-0.6999988555908132,4,0.02936633099687591,7.9998092695002985,32.259998321533196,1.382989602863447,32.380001068115234,1.142874659400516,31.6200008392334,0.02936633099687591 5341,2019-04-08,32.240001678466804,32.400001525878906,32.040000915527344,32.380001068115234,176308.0,-0.0034002102269734547,3.0,-1.0,44.280454751161585,47.17051593408467,-1.165699585520155,-0.7051838698233404,-0.8555021849882039,-1.823734862195984,12.696792312916989,0.3600006103515625,-0.8530106418539063,0.7265018463134822,-1.0665642584636856,2.5195679510906537,-0.1700312060751017,1.6230348987020662,-2.406716689453134,71.5598609910514,26.466938428072183,0.896533052388585,4,-0.9500017166137695,-0.7500019073486399,-0.5325026512146067,-1.9400024414062607,-0.8200016021728587,0,0.0018609663607376259,-3.8571662125341613,32.34999847412109,7.9998092695002985,32.259998321533196,1.382989602863447,32.380001068115234,0.0018609663607376259 5342,2019-04-09,32.040000915527344,32.34000015258789,31.86000061035156,32.09999847412109,228903.0,-0.0062034972868205696,-1.2857220708446648,0.4285558583105977,48.583002829361114,48.61762636795147,-0.7340611947661202,-0.4801843125794214,-0.599382475234485,-1.6293609025262548,13.139497588913873,0.4799995422363317,-0.652204227359011,0.495001029968261,-1.3124866037167422,2.302488663653264,-0.40874278687424237,1.3987448468107644,-2.098047356591799,29.166832235282335,-16.038758173521067,0.9037438168425017,4,-0.7500009536743093,-0.635000228881843,-0.18250179290770774,-1.6400012969970668,-1.3000011444091797,1,0.011860088719092499,3.0,32.240001678466804,-3.8571662125341613,32.34999847412109,7.9998092695002985,32.259998321533196,0.011860088719092499 5343,2019-04-10,32.400001525878906,32.450000762939446,32.060001373291016,32.11999893188477,267607.0,0.011235973784791575,1.0526225969984835,-4.666899796541634,56.32653474310948,50.18611526589035,-0.8196963978274567,-0.8424215816063665,-0.8959895910630031,-1.9892795872269033,13.474551502088373,0.40999984741210227,-0.3878432322887022,0.8290015220642104,-1.013398972183154,2.6714020163115784,-0.09219872505947535,1.7502017691878926,-2.3537261398183595,78.26115801170879,28.18222374862969,0.9212002471236834,4,-0.9700021743774343,-0.9950008392334055,-0.5425024032592702,-2.0000019073486293,-1.3800010681152344,2,-0.029321009820961308,-1.2857220708446648,32.040000915527344,3.0,32.240001678466804,-3.8571662125341613,32.34999847412109,-0.029321009820961308 5344,2019-04-11,32.740001678466804,32.81999969482422,32.209999084472656,32.5,308216.0,0.01049383137578963,2.0500205041151283,0.8571409108868198,79.08165102349642,53.87958675347588,-0.8404871031341727,-1.1699473407502303,-1.1921615951232525,-2.3267409031672983,13.727367525404247,0.6100006103515625,-0.09656585109784288,1.1230015754699778,-0.7901568435591884,3.036159994499144,0.16642236595539828,2.079580784984561,-2.5935773383662557,91.66686534900617,34.37446722752711,0.9565792095145828,4,-0.7900018692016673,-1.4750022888183736,-0.882502555847168,-2.340002059936527,-1.6600017547607528,3,-0.031765450892183855,1.0526225969984835,32.400001525878906,-1.2857220708446648,32.040000915527344,3.0,32.240001678466804,-0.031765450892183855 5345,2019-04-12,33.450000762939446,33.560001373291016,32.68000030517578,32.799999237060554,386269.0,0.021685981920386066,1.0229845746406743,2.7083207502184092,88.39907562214498,58.010235048614156,-1.2736984169395882,-1.882753054047548,-1.8436981891492294,-3.0252566032921635,13.942457129643959,0.8800010681152344,0.17810149739820957,1.7735005378723088,-0.2918258065313495,3.838826882275967,0.7408373656704796,2.806163710074138,-3.1431619015554766,93.529378765609,29.104414513349397,1.0326631722018293,4,-0.9400005340576101,-1.864999771118157,-1.5100016593932999,-3.050001144409169,-3.350000381469716,4,-0.05829598560427918,2.0500205041151283,32.740001678466804,1.0526225969984835,32.400001525878906,-1.2857220708446648,32.040000915527344,-0.05829598560427918 5346,2019-04-15,33.650001525878906,33.68000030517578,33.360000610351555,33.580001831054695,231374.0,0.005979095915628507,3.9231762427373593,0.10769158538445332,90.31531376726923,62.72573320767744,-1.282490210376757,-2.051692410062021,-1.9775161627075732,-3.217284568507946,14.392748513657693,0.31999969482422586,0.4186885556242643,1.8870012283325188,-0.3583327064236954,4.1323351630887295,0.7643342609544135,3.009668195710624,-3.082909663542374,98.35171514686587,26.434290739677976,1.1226669673781056,4,-0.8950014114379883,-2.0050010681152344,-1.7475018501281738,-3.2500019073486293,-3.480001449584961,0,-0.059435418028451203,1.0229845746406743,33.450000762939446,2.0500205041151283,32.740001678466804,1.0526225969984835,32.400001525878906,-0.059435418028451203 5347,2019-04-16,34.5,34.56999969482422,33.650001525878906,33.68000030517578,630185.0,0.025259983226669114,-1.090911455398247,11.714332425069308,91.82508961093353,66.91678959785489,-1.8785480488292947,-2.9223573719033524,-2.772656753043343,-4.051891537610249,14.63725281189236,0.9199981689453125,0.6299598102490265,2.6549997329711914,0.13766952406329125,5.172329941879092,1.3963346285172378,3.9136648374251415,-3.6216172933795434,97.21116567195709,17.804279718042622,1.258665104453951,4,-1.2849998474121094,-2.4099998474121094,-2.6100001335144043,-4.100000381469723,-4.14999961853027,1,-0.08927536010742188,3.9231762427373593,33.650001525878906,1.0229845746406743,33.450000762939446,2.0500205041151283,32.740001678466804,-0.08927536010742188 5348,2019-04-17,34.779998779296875,35.25,34.400001525878906,34.59000015258789,537230.0,0.008115906646286142,-1.9824723432449254,0.2317057285609282,92.18181263316761,71.60365766820684,-1.9917602530167642,-3.159576672368466,-3.005985757101719,-4.317748111377057,15.059570865517852,0.8499984741210938,0.7728372380063782,2.804998588562011,-0.03325553367645995,5.643252710800478,1.3858715274427738,4.224125649681245,-3.4586220340919667,84.53943818561007,-1.9023465942602797,1.4191270611192344,4,-1.2249984741210938,-2.3499984741210938,-2.8699989318847656,-4.334999084472653,-4.469999313354489,2,-0.11615868746331182,-1.090911455398247,34.5,3.9231762427373593,33.650001525878906,1.0229845746406743,33.450000762939446,-0.11615868746331182 5349,2019-04-18,35.040000915527344,35.279998779296875,34.470001220703125,34.860000610351555,370412.0,0.007475622350660904,1.454552810755199,0.9473768747365202,91.51873433350602,75.83462992379444,-2.0293571446990057,-3.3337482889787573,-3.1940576178821907,-4.568020101444809,16.4664704230061,0.80999755859375,0.9633838139974102,2.902000713348386,-0.24657742048935916,6.050578847186131,1.3277116464295133,4.476289780267258,-3.168616914651121,90.76930751466459,4.54459196613567,1.5742890669188723,4,-1.470001220703125,-2.595001220703125,-3.0725011825561523,-4.5950012207031214,-5.3300018310546875,3,-0.11472603746372279,-1.9824723432449254,34.779998779296875,-1.090911455398247,34.5,3.9231762427373593,33.650001525878906,-0.11472603746372279 5350,2019-04-23,34.459999084472656,34.68000030517578,34.060001373291016,34.61999893188477,588152.0,-0.016552563239165652,3.4285227721693166,-0.888886534141487,79.42970706876083,79.74010240352769,-1.2500299721436576,-2.570502475008581,-2.540289816363483,-3.981402349072667,17.503975966795664,0.9799995422363281,1.0481381642030776,2.1219988822937026,-1.085404603280054,5.329402367867456,0.5182971395068279,3.7257006250805773,-2.0432367190491263,57.291641831374484,-26.542937970355688,1.6037017427868765,4,-0.8899993896484375,-2.0149993896484375,-2.492499351501465,-4.014999389648434,-4.3899993896484375,1,-0.09808471417776676,1.454552810755199,35.040000915527344,-1.9824723432449254,34.779998779296875,-1.090911455398247,34.5,-0.09808471417776676 5351,2019-04-24,34.759998321533196,34.889999389648445,34.299999237060554,34.52000045776367,445538.0,0.008705723883658312,1.3600006103514954,-1.4999880790595652,80.42632184575096,83.27824896090434,-1.2907075278715041,-2.6420981380272153,-2.7695756513754937,-4.274411063568962,18.121831299943423,0.5900001525878906,1.197088980952607,2.190998172760004,-1.0153433767740765,5.397339722294088,0.5878273979929602,3.7941689475270444,-1.885118129889932,68.09807767017514,-14.107451062377478,1.6031707747670418,4,-1.0899982452392507,-2.3149986267089773,-2.8349981307983327,-4.314998626708974,-5.2499980926513565,2,-0.13406208760305605,3.4285227721693166,34.459999084472656,1.454552810755199,35.040000915527344,-1.9824723432449254,34.779998779296875,-0.13406208760305605 5352,2019-04-25,34.77000045776367,35.18000030517578,34.639999389648445,34.889999389648445,443798.0,0.0002877484670154029,-1.8421020930583432,-0.5000000000000444,77.09747624682541,85.5861313502061,-0.9752976525504593,-2.4052526658619797,-2.727922452521568,-4.280007962636212,18.658033826130442,0.5400009155273366,1.3285194450832591,1.9660002708435087,-1.1570169228005796,5.0890174644876005,0.4044916740214646,3.527508867665553,-1.510301292095832,58.19677000766068,-20.91045843257914,1.5615085968220452,4,-1.0250015258789062,-2.325000762939453,-2.807500362396244,-4.2350006103515625,-4.880001068115231,3,-0.13229796723924425,1.3600006103514954,34.759998321533196,3.4285227721693166,34.459999084472656,1.454552810755199,35.040000915527344,-0.13229796723924425 5353,2019-04-26,34.709999084472656,34.900001525878906,34.470001220703125,34.77000045776367,255593.0,-0.0017256650129728879,1.687472433154124,0.5000158947133887,78.16091349235802,85.48382718007962,-0.6181712362600749,-2.0892927018463467,-2.6210560066927684,-4.202972122010117,19.588300661845715,0.43000030517578125,1.5496873338706436,1.6754989624023438,-1.2833943338557532,4.634392258660441,0.19605231427329528,3.154945610531392,-1.1270519806241737,53.278614198833694,-22.98596793340377,1.4794466481290482,4,-0.7299995422363281,-2.2649993896484375,-2.7874994277954137,-3.8299999237060476,-4.209999084472656,4,-0.1256121814463933,-1.8421020930583432,34.77000045776367,1.3600006103514954,34.759998321533196,3.4285227721693166,34.459999084472656,-0.1256121814463933 5354,2019-04-29,34.86999893188477,35.18000030517578,34.610000610351555,34.700000762939446,279952.0,0.004609618312657604,-2.257155313351407,-2.8332379680846667,78.5067797151408,84.38468319041249,-0.49646557303774586,-1.9781863632402192,-2.7168582854866017,-4.355851514648933,20.645499463502347,0.5699996948242259,1.7823090928851713,1.598998832702641,-1.133216844840426,4.3312145102457045,0.23289099393110746,2.9651066714741745,-1.0155235599645493,72.32127955967516,-2.5519743084802258,1.3661078387715317,4,-0.549999237060554,-2.424999237060554,-2.9624986648559677,-3.989999771118164,-4.139999389648445,0,-0.1307714254551574,1.687472433154124,34.709999084472656,-1.8421020930583432,34.77000045776367,1.3600006103514954,34.759998321533196,-0.1307714254551574 5355,2019-04-30,35.0,35.060001373291016,34.68000030517578,34.709999084472656,364254.0,0.003728163811222762,-1.1714441416893733,1.7059061125570785,81.0810183852683,83.35865037019016,-0.428543153909267,-1.875944085954714,-2.802071729193571,-4.466247878600399,22.530033544559814,0.3800010681152344,1.966670178166467,1.5204998970031767,-1.059597028326209,4.100596822332566,0.2304514343384838,2.8105483596678695,-0.9174408828995126,79.54544469345893,4.077379020692035,1.290048462664694,4,-0.5349998474121094,-2.5550003051757812,-3.092499732971195,-4.120000839233391,-4.309999465942386,1,-0.1511428833007813,-2.257155313351407,34.86999893188477,1.687472433154124,34.709999084472656,-1.8421020930583432,34.77000045776367,-0.1511428833007813 5356,2019-05-02,34.529998779296875,35.06999969482422,34.419998168945305,34.759998321533196,353729.0,-0.013428606305803559,-1.8888907726867543,-0.7930993659729834,76.4330606625091,81.64842493147634,0.20049740838084062,-1.236197541874816,-2.295689431635232,-3.971032707571549,24.26314568101597,0.6500015258789134,2.0291310699296545,0.902498722076416,-1.5529807193936591,3.357978163546491,-0.32524099865862155,2.1302384428114536,-0.2558493162449622,14.47372383677237,-64.0895849822603,1.2277397207350371,5,0.1400012969970703,-2.0849990844726562,-2.8024988174438477,-3.6499996185302663,-3.2299995422363246,3,-0.1291630246783193,-1.1714441416893733,35.0,-2.257155313351407,34.86999893188477,1.687472433154124,34.709999084472656,-0.1291630246783193 5357,2019-05-03,34.509998321533196,34.65999984741211,34.34999847412109,34.400001525878906,186033.0,-0.0005792197645738684,-1.9523532724199875,-0.478247889473057,74.14180351981663,79.64397947443733,0.24816218177001304,-1.0420088435567934,-2.219769826721901,-3.9077954346503816,25.925089749904966,0.31000137329102273,1.983963417423496,0.7379983901977454,-1.5548140597010587,3.0308108400965494,-0.40840783475165665,1.8844046151471474,0.770000457763679,19.277047522750088,-56.87384821158715,1.1464062249494023,5,0.1600017547607493,-2.0649986267089773,-3.047498703002919,-3.6299991607665874,-2.9599990844726456,4,-0.14488549220043023,-1.8888907726867543,34.529998779296875,-1.1714441416893733,35.0,-2.257155313351407,34.86999893188477,-0.14488549220043023 5358,2019-05-06,34.09000015258789,34.200000762939446,33.419998168945305,34.0,300758.0,-0.012170332928797656,4.032252507229665,0.818207040055541,65.16850657755995,76.71617639044332,0.6258006741040703,-0.5136693888212136,-1.7517709585434176,-3.4438493542227206,26.495494374293365,1.0900001525878906,1.9008968835483628,0.23250026702881144,-1.9674019260849747,2.4324024601425975,-0.8674508295280816,1.3324513635857045,1.1713986206054656,38.06824831915131,-34.6279024282571,1.0999510965568937,5,0.20999908447265625,-1.4350004196166992,-2.727499961853031,-3.210000991821282,-2.1100006103515625,0,-0.1232033072496368,-1.9523532724199875,34.509998321533196,-1.8888907726867543,34.529998779296875,-1.1714441416893733,35.0,-0.1232033072496368 5359,2019-05-07,33.080001831054695,34.130001068115234,32.939998626708984,33.93000030517578,415051.0,-0.02962740736322711,-1.1061899103381225,-9.444411477980678,46.10527752904202,73.01346199714125,1.4846631961597083,0.5912237282861241,-0.7074199538982597,-2.3852707235477517,26.867824240725874,1.19000244140625,1.6744003701382297,-0.8184982299804631,-2.9214699404506064,1.2844734804896802,-1.8699840852155347,0.2329876252546086,2.1077409179687407,6.572917095745605,-60.865347850338985,1.051485855235072,5,0.9799976348876882,-0.4250020980835032,-1.7175016403198349,-2.085001945495609,-1.240001678466804,1,-0.07799279589617958,4.032252507229665,34.09000015258789,-1.9523532724199875,34.509998321533196,-1.8888907726867543,34.529998779296875,-0.07799279589617958 5360,2019-05-08,33.299999237060554,33.5,33.02000045776367,33.049999237060554,233799.0,0.006650465351526469,-2.0967956290606966,-0.2941181750455545,46.33121325755129,69.22511659845239,1.2100670913841896,0.4701521348845361,-0.8946356856718651,-2.5640166192339464,27.00575261708693,0.4799995422363281,1.4040090637141915,-0.6460008621215749,-2.641893938604426,1.349892214361276,-1.643947400363004,0.35194567611985406,1.7528788646240159,16.90142863027397,-44.700400450597876,0.9979465382414257,5,0.7600002288818288,-0.5050001144409251,-1.9374990463256943,-2.199999809265144,-1.1199989318847727,2,-0.0771771697809529,-1.1061899103381225,33.080001831054695,4.032252507229665,34.09000015258789,-1.9523532724199875,34.509998321533196,-0.0771771697809529 5361,2019-05-09,32.299999237060554,33.0,32.11999893188477,33.0,417654.0,-0.030030030718050882,1.514286025689213,-2.800003051757784,27.642277683487293,63.73009453585927,2.0388234543174164,1.5545816783286952,0.11269476069874429,-1.5423720497222106,27.46599886122124,1.1800003051757812,1.0984502054604093,-1.6490007400512638,-3.634249329117118,0.3362478490145868,-2.6416250345841874,-0.6563764455183403,2.6261060961254827,7.086623633693096,-47.94496665684896,0.992624294532926,5,1.3500003814697195,0.8800001144409109,-0.9374990463256943,-1.0999994277954102,-0.799999237060554,3,-0.04984516226104585,-2.0967956290606966,33.299999237060554,-1.1061899103381225,33.080001831054695,4.032252507229665,34.09000015258789,-0.04984516226104585 5362,2019-05-10,32.419998168945305,32.860000610351555,32.27000045776367,32.580001831054695,357633.0,0.0037151372978072583,-1.5652231602341589,0.22857641102775544,25.210088747769902,57.84666956423837,1.7326247321836306,1.5436548396671483,0.005118002179102632,-1.633581675504658,28.210174361539664,0.5900001525878835,0.9036720264851112,-1.548001670837408,-3.46233024783983,0.36632690616501407,-2.505165959338619,-0.590837382336197,2.281618652136629,14.423027546490996,-35.35270815415976,0.9571642885012127,5,1.230001449584968,0.9500007629394602,-1.0599985122680629,-1.1449985504150284,-1.119998931884755,4,-0.03454654519251599,1.514286025689213,32.299999237060554,-2.0967956290606966,33.299999237060554,-1.1061899103381225,33.080001831054695,-0.03454654519251599 5363,2019-05-13,31.45000076293945,32.400001525878906,31.45000076293945,32.400001525878906,336430.0,-0.02991972426867695,1.0000000000000075,5.937368872782253,17.184626553513354,51.033096990724204,2.4491107821318643,2.570628855607385,0.9691075381540237,-0.6291258655793897,29.170740544171913,0.9699974060058558,0.6302890529231391,-2.4704990386962926,-4.5852931232130025,-0.3557049541795827,-3.527896080954651,-1.413101996437934,3.0450866270067145,0.0,-42.7483442524689,1.057397042258355,5,1.8099994659423864,1.9149990081787145,-0.24750041961669567,-0.17500114440917258,0.610000610351566,0,0.003179601643728436,-1.5652231602341589,32.419998168945305,1.514286025689213,32.299999237060554,-2.0967956290606966,33.299999237060554,0.003179601643728436 5364,2019-05-14,31.70000076293945,31.8799991607666,31.3799991607666,31.6200008392334,273638.0,0.007949125403348134,1.2727442183063484,-0.08421037837750611,23.151744186477842,44.59651096863637,1.9021944192350837,2.359702882102372,0.708465990626653,-0.8500490939857954,29.79361234499671,0.5,0.3875548412446932,-2.1684989929199254,-4.450079316033406,0.11308133019355537,-3.3092891544766694,-1.0277088313631815,2.490577964306045,15.094409221487007,-24.747943356421082,1.1407901615567408,5,1.5249986648559606,1.6299982070922887,-0.45500087738036754,-0.4250011444091726,0.7700004577636754,1,0.0088327688504104,1.0000000000000075,31.45000076293945,-1.5652231602341589,32.419998168945305,1.514286025689213,32.299999237060554,0.0088327688504104 5365,2019-05-15,31.5,31.739999771118164,30.88999938964844,31.60000038146973,372220.0,-0.006309172180628764,3.473696098459543,-1.2500059604702618,17.658728206447833,38.06602958462956,1.736076176430359,2.5361539640000714,0.9020518309359531,-0.6189652693614889,29.87995249051505,0.850000381469723,0.11909390712803258,-2.2709997177123995,-4.782915162109198,0.2409157266843991,-3.5269574399107952,-1.0150419955140038,2.353309179268024,28.909973170572844,-7.054259727330287,1.2559577221983986,5,1.2749996185302734,1.5849990844726562,-0.25500011444091797,-0.225000381469723,1.3300018310546946,2,0.010793655637710842,1.2727442183063484,31.70000076293945,1.0000000000000075,31.45000076293945,-1.5652231602341589,32.419998168945305,0.010793655637710842 5366,2019-05-16,31.649999618530273,31.649999618530273,30.920000076293945,31.540000915527344,418322.0,0.004761892651754751,12.272875448665706,-1.0999828339277489,19.8841302904584,32.03739922581199,1.2679220779644993,2.349075001334093,0.7192009567397477,-0.7317442167848505,29.86147677879847,0.7299995422363281,-0.18654350821454102,-2.0210000038146987,-4.706444852815935,0.6644448451865372,-3.36372242831532,-0.6782775793140772,1.78844619019101,38.578667916285866,5.202530001331141,1.3427224245006184,5,0.8950004577636719,1.4349994659423828,-0.36499977111816406,-0.37499999999999645,1.3000011444091726,3,0.016745677505007217,3.473696098459543,31.5,1.2727442183063484,31.70000076293945,1.0000000000000075,31.45000076293945,0.016745677505007217 5367,2019-05-17,31.420000076293945,31.56999969482422,31.21999931335449,31.479999542236328,250091.0,-0.007266968246712691,1.9166726271368582,-0.545456121794316,19.25230406244401,26.93559894635466,1.1326173929215742,2.4627648482463513,0.9162231727039938,-0.4614917807743879,29.106427332470165,0.4300003051757848,-0.5510907940553267,-2.0969995498657212,-4.9313974355976455,0.7373983358662031,-3.51419849273168,-0.6798006069997626,1.6616632337571389,35.09933356575149,4.06554507123419,1.4171989428659615,5,1.0900001525878906,1.664999008178711,-0.030000209808346057,0.014999389648441053,1.6799983978271413,4,0.0025461465153342466,12.272875448665706,31.649999618530273,3.473696098459543,31.5,1.2727442183063484,31.70000076293945,0.0025461465153342466 5368,2019-05-20,30.739999771118164,31.38999938964844,30.54999923706055,31.35000038146973,335909.0,-0.021642275732800975,1.4347878968813155,10.166767333185042,14.821090816219169,23.459578200485453,1.4387463360887907,2.9772237079059707,1.561434501536688,0.26351882954679695,28.055442344023902,0.8700008392333949,-0.9113055015639304,-2.57499990463257,-5.599847382799403,0.44984757353426374,-4.0874236437159865,-1.062576165549153,2.0348305900765524,14.285755259908303,-11.049339116201853,1.5124237390834168,5,1.2849998474121094,2.174999237060547,0.6075005531311035,0.75,2.719999313354492,0,0.018217289203382947,1.9166726271368582,31.420000076293945,12.272875448665706,31.649999618530273,3.473696098459543,31.5,0.018217289203382947 5369,2019-05-21,31.020000457763672,31.13999938964844,30.79999923706055,30.95000076293945,302297.0,0.009108675625579599,1.1935666469777013,-0.11475348325287556,16.94348601645629,20.194275173697118,0.9340275261194932,2.5092641042744575,1.277550602661421,0.033168333246791804,26.927823522876942,0.399999618530277,-1.271183505042174,-2.093999195098874,-5.170034158750255,0.9820357685525032,-3.6320166769245645,-0.5559817132731837,1.398856923569575,39.49588317414708,20.149800242445814,1.538017481825689,5,0.7549991607666016,1.894998550415039,0.39749956130981445,0.4699993133544922,2.6699981689453125,1,0.03352678595035452,1.4347878968813155,30.739999771118164,1.9166726271368582,31.420000076293945,12.272875448665706,31.649999618530273,0.03352678595035452 5370,2019-05-22,31.07999992370605,31.309999465942386,30.82999992370605,31.07999992370605,273738.0,0.0019342187316879755,1.0869586850877875,0.0,19.251298172104114,19.261944116876766,0.587820059178739,2.3010354280172542,1.2452334348419392,0.02814279230710426,26.309171181128,0.47999954223633523,-1.5811368453511463,-1.8649997711181676,-5.000490278388018,1.2704907361516788,-3.4327450247530926,-0.2972545174832426,1.0398401545435654,48.18186389511618,27.053743510187893,1.5677452536349237,5,0.6250000000000036,1.8349990844726598,0.5274996757507324,0.4099998474121129,2.929998397827145,2,0.04472333656400229,1.1935666469777013,31.020000457763672,1.4347878968813155,30.739999771118164,1.9166726271368582,31.420000076293945,0.04472333656400229 5371,2019-05-23,30.10000038146973,30.85000038146973,30.03000068664551,30.809999465942386,345378.0,-0.0315315168803727,1.0759461886872628,-100.0,16.43832156552608,18.287303318849677,1.3666492280162146,3.071496607312387,2.2317822190051437,1.0466390551862297,25.74204173785361,1.0499992370605398,-1.7564230185326224,-2.6119994163513134,-5.869790093726454,0.6457912610238239,-4.240894755038884,-0.983104077663743,1.7686651621896345,4.545437656288135,-16.122145054956178,1.6288953386875689,5,1.115000724792477,2.5549993515014613,1.9475002288818324,1.485000610351559,4.469999313354489,3,0.09069772142812393,1.0869586850877875,31.07999992370605,1.1935666469777013,31.020000457763672,1.4347878968813155,30.739999771118164,0.09069772142812393 5372,2019-05-24,30.170000076293945,30.57999992370605,30.15999984741211,30.34000015258789,208133.0,0.0023255712271454954,-3.421041007880302,0.23943703592267437,18.48870323731444,18.432200728160907,1.0548521106237736,2.78183266082965,2.1663787820405673,1.0044376160103141,24.927589777759827,0.479999542236321,-1.9691943512648606,-2.311999702453612,-5.607326414345273,0.9833270094380495,-3.9596630583994425,-0.6643363465077812,1.3677057931029246,10.294082585469374,-7.834838177570711,1.647663355945831,5,0.7849998474121094,2.484999656677246,2.0300002098083496,1.4750003814697266,4.769998550415039,4,0.09214453694449554,1.0759461886872628,30.10000038146973,1.0869586850877875,31.07999992370605,1.1935666469777013,31.020000457763672,0.09214453694449554 5373,2019-05-27,30.35000038146973,30.559999465942386,30.190000534057614,30.35000038146973,128339.0,0.005966201681160133,-1.3124955296473202,-0.0,24.675281475801057,18.601482649196818,0.7849538713804307,2.3804934658590504,1.9780093180968272,0.8641027885783394,24.357322884003505,0.38999938964844105,-2.0050654381515507,-1.9139994621276806,-5.165300650888515,1.3373017266331573,-3.5396500565080977,-0.2883488677472634,0.9163185550318964,25.0,5.18586895949057,1.6256505943804183,5,0.5349998474121058,2.3049993515014613,2.3024997711181605,1.7399997711181605,4.510000228881825,0,0.09060949120548867,-3.421041007880302,30.170000076293945,1.0759461886872628,30.10000038146973,1.0869586850877875,31.07999992370605,0.09060949120548867 5374,2019-05-28,30.309999465942386,30.61000061035156,30.25,30.479999542236328,269403.0,-0.0013179873154718358,-1.4827713212709317,-100.0,21.305168990814124,19.00664273634863,0.6783875734390605,2.17275270563346,2.0109379648480434,0.9578306725750885,23.502578170974548,0.36000061035155895,-2.052247505153346,-1.726000404357908,-4.844679737410015,1.392678928694199,-3.285340070883965,-0.16666073783185453,0.7337821855851381,21.874925494122976,1.6224476580819918,1.5593396665260537,5,0.5300006866455043,2.345000267028805,2.682500839233395,2.120000839233395,4.69999885559081,1,0.10392608624324606,-1.3124955296473202,30.35000038146973,-3.421041007880302,30.170000076293945,1.0759461886872628,30.10000038146973,0.10392608624324606 5375,2019-05-29,29.709999084472656,30.10000038146973,29.68000030517578,30.0,250213.0,-0.01979545998157861,-1.4000108991825817,1.70588697281472,23.07690782544674,19.36139579579178,1.1150316203824815,2.483446864134315,2.582563564814201,1.58801689034647,22.774789513700707,0.6299991607666051,-1.9726464197883757,-2.061500740051269,-5.014645045396861,0.89164356529432,-3.5380728927240668,-0.5849285873784744,1.151301993376105,2.5639980633076607,-18.55438330424297,1.4765721526727946,5,0.9150009155273438,2.720001220703125,3.2975006103515625,2.7350006103515625,5.450000762939453,2,0.13396161780147597,-1.4827713212709317,30.309999465942386,-1.3124955296473202,30.35000038146973,-3.421041007880302,30.170000076293945,0.13396161780147597 5376,2019-05-30,30.06999969482422,30.26000022888184,29.979999542236328,30.1299991607666,182483.0,0.012117153195730257,-1.333341280626912,0.20689405698350477,26.732684859879726,20.192549217729077,0.5669604500327345,1.8679532563543617,2.208747221580964,1.2604422797136543,22.36742974028964,0.5500011444091832,-1.959231727422818,-1.478500175476075,-4.220617979200476,1.2636176282483298,-2.8495590773382773,-0.10744127361387257,0.555041228489948,41.93540448083234,19.14516140938057,1.371058901862202,5,0.4650001525878906,2.3600006103515625,2.9375,2.375,4.990001678466797,3,0.131027557921364,-1.4000108991825817,29.709999084472656,-1.4827713212709317,30.309999465942386,-1.3124955296473202,30.35000038146973,0.131027557921364 5377,2019-05-31,29.51000022888184,29.790000915527344,29.25,29.790000915527344,230810.0,-0.018623194932681275,2.8571399377388436,4.666719649044668,29.094827674798807,21.778519979793487,0.9247852169973392,2.144087633596694,2.7178351983873306,1.8430746921294912,22.269002988395748,0.8199996948242188,-1.9200355877290178,-1.7884997367858837,-4.295385261022059,0.7183857874502912,-3.0419424989039747,-0.5350569746677962,0.9260325708046508,19.11765530859796,-6.284603416099483,1.253442762118088,5,0.7699995040893519,2.704999923706051,3.5474996566772425,2.9349994659423793,5.379999160766605,4,0.17146727979317622,-1.333341280626912,30.06999969482422,-1.4000108991825817,29.709999084472656,-1.4827713212709317,30.309999465942386,0.17146727979317622 5378,2019-06-03,29.88999938964844,29.95000076293945,29.21999931335449,29.32999992370605,408953.0,0.012876962311734852,1.1470561011116103,-1.9999931880573527,31.02724109444216,23.34338165512525,0.4598967473963711,1.51075908615962,2.312212283500653,1.4847948419476822,23.56256719134792,0.7300014495849609,-1.8988494425990368,-1.1985005378723095,-3.4066508311389647,1.0096497553943493,-2.302575684505637,-0.09442539123898186,0.37000083923339844,48.201399361382364,20.60731969204229,1.104075146633329,6,0.37499999999999645,2.3100004196166957,3.204999923706051,2.5550003051757777,4.470001220703114,0,0.1689528049575495,2.8571399377388436,29.51000022888184,-1.333341280626912,30.06999969482422,-1.4000108991825817,29.709999084472656,0.1689528049575495 5379,2019-06-04,30.5,30.559999465942386,29.65999984741211,29.790000915527344,332327.0,0.020408184101964766,1.1686789625836953,1.267856717109258,40.34749091616059,25.687403071131524,-0.2588431103260689,0.7352578192924,1.69604302925638,0.8983650934556664,25.19967870917292,0.899999618530277,-1.841418182227045,-0.4594998359680176,-2.4704220396690673,1.551422367733032,-1.4649609378185424,0.5459612658825073,-1.2800006866455114,95.52242842461537,65.28187446861787,1.0054611018505242,6,-0.4650001525878906,1.6999998092651367,2.7124996185302734,1.9449996948242188,3.75,1,0.14295083968365763,1.1470561011116103,29.88999938964844,2.8571399377388436,29.51000022888184,-1.333341280626912,30.06999969482422,0.14295083968365763 5380,2019-06-05,30.729999542236328,31.10000038146973,30.540000915527344,30.649999618530273,408175.0,0.007540968597912423,-2.733363003465071,0.11267609417478858,41.25475250702109,28.444784286853192,-0.6076077552694308,0.31921462535185086,1.5049743813303351,0.7019757450282995,26.628163952934315,0.6000003814697301,-1.6752225809590797,-0.10100030899047852,-1.7838910885776897,1.5818904705967363,-0.9424456987840841,0.7404450808031271,-1.5100002288818395,80.31911547771942,49.02101393850769,0.841445389793607,6,-0.5699996948242188,1.4149999618530273,2.6525001525878906,1.7150001525878906,3.569999694824226,2,0.13927754126433678,1.1686789625836953,30.5,1.1470561011116103,29.88999938964844,2.8571399377388436,29.51000022888184,0.13927754126433678 5381,2019-06-06,30.690000534057614,31.36000061035156,30.53000068664551,30.729999542236328,244958.0,-0.0013016273600570116,-3.6111273000853528,-0.49998807905972065,42.80079303573171,31.146127597788446,-0.5309511302233076,0.24497199734064523,1.5945582874689173,0.7816014000330433,27.80073483669553,0.8299999237060476,-1.5370407843899798,-0.06049938201904581,-1.5950072480462545,1.4740084840081593,-0.8277533150326484,0.7067545509945568,-1.3948011779785148,68.69160419509491,36.309783316768204,0.7672539330136028,6,-0.40000057220458984,1.4549989700317418,2.764999389648441,1.7549991607666051,3.9999980926513707,3,0.14565002396770899,-2.733363003465071,30.729999542236328,1.1686789625836953,30.5,1.1470561011116103,29.88999938964844,0.14565002396770899 5382,2019-06-07,31.29999923706055,31.3799991607666,30.76000022888184,30.809999465942386,406763.0,0.019876138559398404,-1.1016975453319808,-12.250298030612617,55.59999679565312,34.582207077772004,-1.0770679880683431,-0.477729875465581,1.0445116984701563,0.21262401274174536,29.026345897715277,0.6899986267089879,-1.420033901236252,0.6054992675781286,-0.7429422159467443,1.9539407511029978,-0.06872147418430785,1.279720009340565,-1.8809118057251055,96.29629956678475,59.079764398338554,0.6742207417624352,6,-1.0000000000000036,0.6400003433227504,2.2575006484985316,1.1450004577636683,3.4000015258788956,4,0.1201278667054555,-3.6111273000853528,30.690000534057614,-2.733363003465071,30.729999542236328,1.1686789625836953,30.5,0.1201278667054555 5383,2019-06-10,31.54999923706055,31.790000915527344,31.209999084472656,31.399999618530273,267237.0,0.007987220641973325,-1.188683319358124,0.3061218134612238,55.33198245391855,38.36296412922805,-1.2727952880900233,-0.758755932295589,0.8576377572659233,-0.0026277267465708576,29.244233799665224,0.5800018310546875,-1.1561999591526337,0.8504993438720732,-0.5104210975167511,2.2114197852608974,0.1700391231776628,1.5309595645664835,-1.9740388673706128,88.73232121525824,49.664133965658706,0.6804602206944121,6,-1.0449991226196325,0.16000080108641512,2.0075006484985316,0.8950004577636683,3.4300003051757777,0,0.10586371579573695,-1.1016975453319808,31.29999923706055,-3.6111273000853528,30.690000534057614,-2.733363003465071,30.729999542236328,0.10586371579573695 5384,2019-06-11,31.979999542236328,32.11999893188477,31.35000038146973,31.35000038146973,335983.0,0.013629170065737162,-1.444443098870463,4.200005086275833,58.4269654894798,42.29074831412062,-1.6103382656502205,-1.2297540125897903,0.49577218971538883,-0.3958249146637023,29.24895882953493,0.7699985504150426,-0.9026723870515987,1.266499710083007,-0.14266230458507323,2.675661724751084,0.5619187027489687,1.9710807174170455,-2.1826351179626506,91.19499722294489,51.078702270228675,0.7045810073340385,6,-1.3100004196166992,-0.30499935150146484,1.497499942779541,0.4650001525878906,2.8300018310546875,1,0.0744215479106538,-1.188683319358124,31.54999923706055,-1.1016975453319808,31.29999923706055,-3.6111273000853528,30.690000534057614,0.0744215479106538 5385,2019-06-12,31.84000015258789,32.209999084472656,31.649999618530273,31.739999771118164,315978.0,-0.0043777170623013895,-2.999986376114604,0.15873097568581473,69.33333898473903,47.02415432799387,-1.2699756114360063,-1.1204212158390057,0.6814401197660516,-0.2333542976510543,28.80782942301281,0.5599994659423828,-0.7266043977423102,1.1095003128051744,-0.34701997991482614,2.566020605525175,0.3812401664451741,1.8377604591651746,-1.7639195874008813,77.9762330509773,31.982377527719606,0.72826014636,6,-1.1250009536743164,-0.48000049591064453,1.5174994468688965,0.6049995422363281,2.5600013732910156,2,0.07569094961879985,-1.444443098870463,31.979999542236328,-1.188683319358124,31.54999923706055,-1.1016975453319808,31.29999923706055,0.07569094961879985 5386,2019-06-13,32.18000030517578,32.27000045776367,31.6299991607666,31.81999969482422,330738.0,0.010678396700957826,1.3703711552861724,3.5999923706345727,71.06919119196527,51.687972496567916,-1.4295263882727482,-1.4953463649972605,0.3681448711970674,-0.5440475184877762,28.37165342927764,0.6400012969970703,-0.5108513683939861,1.4230004310607924,-0.12063987981171209,2.966640741933297,0.6511802756245402,2.1948205864970447,-1.8051711472887817,94.03972589762212,41.7319061106453,0.7718201554362527,6,-1.4350004196166992,-1.0700006484985352,1.2474989891052246,0.2649993896484375,2.6599998474121094,3,0.06587939439962631,-2.999986376114604,31.84000015258789,-1.444443098870463,31.979999542236328,-1.188683319358124,31.54999923706055,0.06587939439962631 5387,2019-06-14,31.5,32.110000610351555,31.459999084472656,32.09999847412109,364973.0,-0.021131146635396725,1.0967698271088426,-1.6666596024244282,60.91081532118923,55.00836963287315,-0.4889804786281253,-0.8527671831044117,1.0658870817570758,0.16623353689018927,27.880516308426163,0.720001220703125,-0.2753024593958031,0.7390001296997077,-0.8122696804881571,2.290269939887569,-0.036634775394222885,1.5146350347936384,-0.8219434341327343,27.358541491976553,-27.230213157879646,0.7756349050939307,6,-0.5349998474121094,-0.46000003814697976,1.9149994850158691,0.9449996948242188,2.8600006103515554,4,0.10126979767330102,1.3703711552861724,32.18000030517578,-2.999986376114604,31.84000015258789,-1.444443098870463,31.979999542236328,0.10126979767330102 5388,2019-06-17,31.29999923706055,31.76000022888184,31.13999938964844,31.6200008392334,234424.0,-0.0063492305695063145,1.06666815015908,0.5333373599684654,59.11602268164866,57.093762051260704,-0.07592165335869794,-0.6415543921078246,1.2571706959828184,0.3986932382935251,26.89892948375146,0.6200008392333984,-0.07019632428254141,0.5109993934631376,-1.0587796695773228,2.080778456503598,-0.2738901380570944,1.2958889249833696,-0.36723164848985945,14.159265148216086,-42.726528578376694,0.7848895315202302,6,0.10000133514403942,-0.4899988174438512,2.210000038146969,1.1450004577636683,3.9200019836425746,0,0.10862624948096311,1.0967698271088426,31.5,1.3703711552861724,32.18000030517578,-2.999986376114604,31.84000015258789,0.10862624948096311 5389,2019-06-18,32.060001373291016,32.209999084472656,31.06999969482422,31.29999923706055,410334.0,0.024281219001775156,1.1509471987101976,-2.3749947846197097,71.01969789509245,60.40097820549086,-0.6608632313353588,-1.3909627442359103,0.5009716126155865,-0.31978991710855453,25.726949171194047,1.1399993896484375,0.18860231435324692,1.2190014839172356,-0.4488356573581811,2.8868386251926523,0.3850829132795255,2.0529200545549458,0.20999908447265625,82.5000874200901,17.96869986957836,0.8339185706377084,6,-0.6600008010864258,-1.3150014877319336,1.2524986267089844,0.3849983215332031,3.1299972534179688,1,0.09107916543565553,1.06666815015908,31.29999923706055,1.0967698271088426,31.5,1.3703711552861724,32.18000030517578,0.09107916543565553 5390,2019-06-19,32.470001220703125,32.560001373291016,32.150001525878906,32.150001525878906,335823.0,0.012788516214901957,-1.5625014901175405,0.42105104652913916,71.2766115744962,63.564958043131355,-0.8918780093150573,-1.7828979378005059,0.09671604500853448,-0.6996759287597101,24.953642607755196,0.5,0.4435286617299852,1.5595012664794936,-0.25928390398391343,3.378286436942904,0.6501086812477901,2.468893851711197,-1.4000015258789062,93.95972810711862,25.472517214461377,0.9093925852317052,6,-0.8100004196166992,-1.580000877380371,0.8074979782104492,-0.02500152587890625,4.479999542236328,2,0.07206652493427956,1.1509471987101976,32.060001373291016,1.06666815015908,31.29999923706055,1.0967698271088426,31.5,0.07206652493427956 5391,2019-06-20,32.830001831054695,33.189998626708984,32.509998321533196,32.509998321533196,311507.0,0.011087175756619105,-3.2499552970065433,1.0000119209403682,80.51471761250465,66.33326035611486,-1.0240901633330992,-2.0320724714134855,-0.24969254436737032,-1.0252475245082628,23.700286251343233,0.7199974060058594,0.6311795684263402,1.7830018043518123,-0.18344490344646402,3.7494485121500887,0.7997784504526777,2.7662251582509505,-1.7600021362304759,83.01901051741389,7.944560289981496,0.9832233538991378,6,-0.700002670288093,-1.6250028610229563,0.09999752044677024,-0.38500213623047586,4.1199989318847585,3,0.047822101957335494,-1.5625014901175405,32.470001220703125,1.1509471987101976,32.060001373291016,1.06666815015908,31.29999923706055,0.047822101957335494 5392,2019-06-21,32.950000762939446,33.150001525878906,32.700000762939446,32.75,385774.0,0.0036551606820576232,-2.000012715689795,0.6249955297006188,79.53669105225248,69.0226724225964,-0.9894766578744019,-2.0375903540941955,-0.3479772103598364,-1.1078540524520832,22.379196960020437,0.45000076293946023,0.8165938981504297,1.7640007019042905,-0.3302871588512488,3.8582885626598262,0.7168567715265226,2.8111446322820584,-1.7952011108398374,88.67934034494203,9.784045870509829,1.0471439303777685,6,-0.8200016021728445,-1.7450017929077077,-0.13500118255614524,-0.5050010681152273,3.4599990844726634,4,0.0573596159601375,-3.2499552970065433,32.830001831054695,-1.5625014901175405,32.470001220703125,1.1509471987101976,32.060001373291016,0.0573596159601375 5393,2019-06-24,33.09999847412109,33.209999084472656,32.84000015258789,32.93000030517578,317857.0,0.00455228247977324,-1.1142888283378747,0.849987602281175,77.54237185398426,71.14660646309692,-1.001839072252885,-2.0775170449327476,-0.48567563928848045,-1.2182494948537617,21.011600606525636,0.3699989318847656,1.0146836185052663,1.7764985084533613,-0.44398355363163233,3.996980570538355,0.6662574774108663,2.8867395394958564,-1.863790863037103,94.8597830969643,17.321350811499613,1.1102410310424966,6,-0.9599990844726491,-1.8849992752075124,-0.30249881744384055,-0.6549987792968679,3.1200027465820455,0,0.0380665315503137,-2.000012715689795,32.950000762939446,-3.2499552970065433,32.830001831054695,-1.5625014901175405,32.470001220703125,0.0380665315503137 5394,2019-06-25,33.459999084472656,33.580001831054695,32.86999893188477,32.86999893188477,362845.0,0.010876151871518358,-1.4067888662593926,3.4706265146756263,78.14433403230146,72.12560591282607,-1.2625998374234229,-2.3077470275465046,-0.8399010423781235,-1.5484471122095513,19.81745890794134,0.7100028991699219,1.1114930711482778,1.978999137878418,-0.3812590163817262,4.339257292138562,0.7988700607483423,3.15912821500849,-2.1053639849853525,91.60820133060835,13.825769199274134,1.180129077130073,6,-1.1349983215332031,-2.0599985122680664,-0.9899997711181641,-1.0149993896484375,3.0,1,0.05260018482927009,-1.1142888283378747,33.09999847412109,-2.000012715689795,32.950000762939446,-3.2499552970065433,32.830001831054695,0.05260018482927009 5395,2019-06-26,33.689998626708984,33.84999847412109,33.240001678466804,33.36999893188477,407023.0,0.006873865765975484,-1.10345825495587,0.5423722238386134,79.7618916966362,73.09146152445616,-1.3439059652662664,-2.3444900218301647,-1.0842225847794111,-1.744289242960157,18.165679649224124,0.6099967956542827,1.2090199867333737,2.0099987030029283,-0.39230718191475233,4.412304587920612,0.808845760544088,3.2111516454617686,-2.1573341886962893,88.05971423935283,8.750311954955194,1.2011529424588416,6,-1.2299995422363281,-2.1549997329711985,-1.3449993133544922,-1.2449989318847656,2.9099998474121094,2,0.0445235993215749,-1.4067888662593926,33.459999084472656,-1.1142888283378747,33.09999847412109,-2.000012715689795,32.950000762939446,0.0445235993215749 5396,2019-06-27,34.009998321533196,34.06999969482422,33.669998168945305,33.799999237060554,276807.0,0.009498358796919737,1.4242382207426334,0.6562477648236594,78.52630615234375,75.04873828347334,-1.538847892015113,-2.4814032004839603,-1.4215687527901153,-2.025848254962675,16.82139304049997,0.40000152587891336,1.2694447897507573,2.132998466491692,-0.35796253049119997,4.623959463474581,0.8875179680002461,3.378478964983138,-2.245600479909662,95.62033430139424,17.6971107549263,1.2454804984914443,6,-1.4399986267089773,-2.3649988174438406,-1.6999988555908132,-1.5649986267089773,1.270000457763679,3,0.08644523923851,-1.10345825495587,33.689998626708984,-1.4067888662593926,33.459999084472656,-1.1142888283378747,33.09999847412109,0.08644523923851 5397,2019-06-28,34.56999969482422,34.639999389648445,34.0,34.0,324188.0,0.01646578656066744,-1.2456130957958247,2.714296094459766,79.84189365742674,77.35161283633758,-1.8076690528836465,-2.785710173446084,-2.0201691648261146,-2.5549392931939465,15.010981984347973,0.6399993896484446,1.3117871775120022,2.439999866485593,-0.06652185630458973,4.9465215892757755,1.1867390050905016,3.693260727880684,-2.528929630816606,96.11112641700132,18.747376673363007,1.2532608613950917,6,-1.7150001525878906,-2.640000343322754,-2.6349992752075195,-2.125,-0.18000030517577414,4,0.06884585158013645,1.4242382207426334,34.009998321533196,-1.10345825495587,33.689998626708984,-1.4067888662593926,33.459999084472656,0.06884585158013645 5398,2019-07-01,34.939998626708984,35.36000061035156,34.759998321533196,34.84999847412109,337772.0,0.010702890805641463,-3.444453863433888,0.15789508907658753,79.5999908447266,78.30497871963027,-1.7958918983935774,-2.9070220325799454,-2.434290122658652,-2.897789734709761,13.61843698726221,0.7900009155273438,1.3310927323971953,2.5574988365173326,-0.015476488673158428,5.130474161707827,1.2710111739220835,3.843986499112578,-2.535078457111652,83.1324618262429,7.20769981245337,1.286487662595247,7,-1.18499755859375,-2.649998664855957,-3.1349987983703613,-2.4949989318847656,-0.579998016357429,0,0.042072160231266365,-1.2456130957958247,34.56999969482422,1.4242382207426334,34.009998321533196,-1.10345825495587,33.689998626708984,0.042072160231266365 5399,2019-07-02,34.860000610351555,35.11999893188477,34.529998779296875,35.009998321533196,212954.0,-0.002289582698960846,2.1891992205621023,-1.66663840969766,80.56681475006383,79.33722351691554,-1.4270106460791467,-2.6178546052476506,-2.4086353451366236,-2.7802944799892515,13.097646054211424,0.5900001525878977,1.467186369170264,2.259500789642324,-0.3798645328664705,4.898866112151119,0.9398181283879268,3.5791834508967213,-1.982267570233546,76.41508245688179,0.7188435352635025,1.3196826612543964,7,-0.9250011444091726,-2.570000648498528,-3.0900006294250417,-2.4150009155273366,-0.40000152587889914,1,0.039013212465284,-3.444453863433888,34.939998626708984,-1.2456130957958247,34.56999969482422,1.4242382207426334,34.009998321533196,0.039013212465284 5400,2019-07-03,35.009998321533196,35.2599983215332,34.799999237060554,34.900001525878906,191224.0,0.004302860256895746,-1.9677228819295802,-0.7333231606520215,79.78947672751708,79.25664119636136,-1.3173533485108848,-2.562126542541968,-2.593655695240379,-2.88802928230983,13.440632045319553,0.45999908447264914,1.654068722672168,2.195498561859125,-0.49877124286430785,4.889768366582558,0.8483636594974087,3.5426334642208417,-1.7351024701778215,79.28983531366212,5.669626021864389,1.3471349023617156,7,-0.9799976348876882,-2.7199983596801687,-3.262498378753655,-2.5649986267089773,0.14000320434571023,2,0.04141676185250276,2.1891992205621023,34.860000610351555,-3.444453863433888,34.939998626708984,-1.2456130957958247,34.56999969482422,0.04141676185250276 5401,2019-07-04,35.15999984741211,35.279998779296875,35.040000915527344,35.20000076293945,157748.0,0.004284533935171808,1.4000152590218966,-0.3636552800416396,93.36495375806662,80.79311483034073,-1.2316033516088396,-2.4876179990879095,-2.787330271885402,-2.9984583735550316,14.189574142406705,0.270000457763679,1.7242877316601621,2.122000122070311,-0.5718332048148298,4.815833448955452,0.7750834586277406,3.4689167855128815,-1.5514872346173476,85.2940681484141,5.5815653430228025,1.3469166634425696,7,-1.0599994659423828,-2.869999885559082,-3.6324996948242188,-2.7150001525878906,-0.470001220703125,3,0.04095559251872327,-1.9677228819295802,35.009998321533196,2.1891992205621023,34.860000610351555,-3.444453863433888,34.939998626708984,0.04095559251872327 5402,2019-07-05,35.060001373291016,35.150001525878906,34.72999954223633,35.09000015258789,272012.0,-0.0028440976835912846,4.5999694827323125,0.7499523173755483,95.63114796598603,82.80297884278536,-0.8949378006376492,-2.204513002105962,-2.7333897313142685,-2.8692861693134475,14.798891281389064,0.43000030517578125,1.7736243191542655,1.8340015411376953,-0.8738999431446004,4.541903025419995,0.4800507989965439,3.187952283278843,-1.1712506808871623,63.855593344976555,-23.15138480774175,1.353950742141149,7,-0.9450016021728516,-2.7700014114379883,-3.5775012969970703,-2.615001678466797,-0.39000320434571023,4,0.0062748829831322794,1.4000152590218966,35.15999984741211,-1.9677228819295802,35.009998321533196,2.1891992205621023,34.860000610351555,0.0062748829831322794 5403,2019-07-08,34.889999389648445,35.220001220703125,34.700000762939446,34.81999969482422,269316.0,-0.0048488869647358435,-2.354868084268449,-2.3334181078334004,90.08501491840536,84.12972116346359,-0.49653830262795395,-1.8671885234582462,-2.6104364144024075,-2.673357572680871,16.061359135381743,0.520000457763679,1.7464712244639884,1.496999549865727,-1.1875608321541264,4.18155993188558,0.15471935885580024,2.8392797408756536,-0.765848710372957,48.00008138020928,-37.942103584009885,1.3422801910099265,7,-0.5899982452392649,-2.5999994277954173,-3.6424994468689036,-2.625000000000007,-0.04999923706055398,0,-0.014330754048346162,4.5999694827323125,35.060001373291016,1.4000152590218966,35.15999984741211,-1.9677228819295802,35.009998321533196,-0.014330754048346162 5404,2019-07-09,34.360000610351555,34.709999084472656,34.150001525878906,34.65999984741211,409434.0,-0.015190564304054854,1.8000038147190935,-4.285722070844353,75.89044589182521,83.69956051848457,0.19506450898354188,-1.2118774321930417,-2.139773038001792,-2.113065686692174,17.488051700084633,0.7399978637695384,1.7221083167724274,0.8480007171630817,-1.783305002640141,3.4793064369663007,-0.4676521427385296,2.163653577064693,1.000000000000007,18.58403494676227,-63.60338315706606,1.3156528599016097,7,0.1549987792968821,-1.8500003814697195,-3.1275010108947683,-2.110001564025872,-0.13000106811522727,1,0.0,-2.354868084268449,34.889999389648445,4.5999694827323125,35.060001373291016,1.4000152590218966,35.15999984741211,0.0 5405,2019-07-10,34.25,34.52000045776367,34.209999084472656,34.259998321533196,295366.0,-0.003201414679789516,-5.888907726868139,0.0333278232010233,70.8823635009109,82.85023355721427,0.4390230527913488,-0.9613575595150863,-2.0958003788973514,-1.9841214173753343,18.94112959809522,0.3100013732910156,1.7204221915200932,0.6175001144409151,-1.9100975621323215,3.1450977910141553,-0.6462987238457032,1.8812989527275334,1.0858006286621062,8.849443998082519,-70.20761252300645,1.2637988382866194,7,0.43000030517578125,-1.3049993515014648,-3.132500171661377,-2.0000009536743164,-0.9300003051757812,2,0.00613136013058857,1.8000038147190935,34.360000610351555,-2.354868084268449,34.889999389648445,4.5999694827323125,35.060001373291016,0.00613136013058857 5406,2019-07-11,34.299999237060554,34.43000030517578,34.139999389648445,34.36999893188477,234494.0,0.0014598317389942217,2.0526019916480815,7.00114460130219,70.27028265466738,81.78672122357432,0.4855469605232017,-0.8900201356950319,-2.197456062752856,-2.0166099733708904,20.345631533983404,0.29000091552733664,1.6918376854405324,0.5614994049072308,-1.886169438755168,3.0091682485696296,-0.6623350169239686,1.7853338267384302,1.0120854095458895,14.814775569024807,-60.421623787282456,1.2238344218311996,7,0.450000762939446,-1.3549985885620188,-3.1474995613098216,-2.0500001907348704,-0.45000076293946734,3,0.02478140838848586,-5.888907726868139,34.25,1.8000038147190935,34.360000610351555,-2.354868084268449,34.889999389648445,0.02478140838848586 5407,2019-07-12,34.689998626708984,35.009998321533196,34.25,34.25,185053.0,0.011370244849074007,-2.4545486071976303,-6.285722070844686,72.26893539904233,80.97215950738719,0.1277989147590901,-1.0843757440691277,-2.635000343066366,-2.377232462454039,22.151440797323062,0.759998321533196,1.6438046446933186,0.7919988632202148,-1.4484572484578706,3.0324549748983003,-0.3282291926188279,1.9122269190592576,0.57520260961914,50.92576894276518,-20.9266954784105,1.1202280558390427,7,0.020000457763671875,-1.6299982070922852,-3.472498893737793,-2.439999580383301,-0.529998779296875,4,0.0,2.0526019916480815,34.299999237060554,-5.888907726868139,34.25,1.8000038147190935,34.360000610351555,0.0 5408,2019-07-15,34.700000762939446,35.02000045776367,34.549999237060554,34.65999984741211,221098.0,0.00028832910424969604,-2.6153643005958176,0.09091145539823083,69.25469995960194,79.71525786400254,0.08959478157296985,-0.8712684103533732,-2.6798715490832663,-2.3595770424769924,23.61072997869188,0.4700012207031179,1.5937530502710828,0.6320009231567312,-1.268630849573995,2.5326326958874574,-0.3183149632086284,1.5823168095220908,0.5201923995214912,63.63644245232608,-5.480888506811468,0.9503158863653628,7,0.00999832153321023,-1.4850006103515554,-3.580001354217522,-2.4500017166137624,-0.9700012207031179,0,-0.0008646280499851056,-2.4545486071976303,34.689998626708984,2.0526019916480815,34.299999237060554,-5.888907726868139,34.25,-0.0008646280499851056 5409,2019-07-16,34.97999954223633,34.97999954223633,34.5,34.650001525878906,206367.0,0.00806912890895184,1.909105621510398,8.249761586879208,69.72480489028351,78.59696099319882,-0.19175741588658468,-0.9710795509414112,-2.959644466371323,-2.611446347172489,25.507503777172293,0.4799995422363281,1.4896594435864827,0.7659997940063477,-0.9218684687627245,2.45386805677542,-0.07793433737818845,1.6099339253908838,0.19698586931210826,95.45444693459099,27.546261209509552,0.8439341313845379,7,-0.2700004577636719,-1.7649993896484375,-3.8724994659423864,-2.7300004959106445,-0.6100006103515554,1,-0.004002269624943766,-2.6153643005958176,34.700000762939446,-2.4545486071976303,34.689998626708984,2.0526019916480815,34.299999237060554,-0.004002269624943766 5410,2019-07-17,34.810001373291016,35.130001068115234,34.720001220703125,34.84000015258789,238384.0,-0.004859867672097895,-2.9047774750227067,-0.09090593824777185,62.82058179114991,75.20314188576361,-0.05935395450293868,-0.6501177826078219,-2.7984834312243905,-2.4164167249204596,27.098723134279297,0.4099998474121094,1.3531555008260128,0.47900161743164205,-1.0128837021029753,1.9708869369662594,-0.2669410423356666,1.2249442771989507,0.3255045973814177,67.67685330394585,3.1388196267370176,0.7459426597673086,7,-0.13000106811523438,-1.595001220703125,-3.6375017166137695,-2.560002326965332,-0.5900001525878906,2,-0.016661930714536255,1.909105621510398,34.97999954223633,-2.6153643005958176,34.700000762939446,-2.4545486071976303,34.689998626708984,-0.016661930714536255 5411,2019-07-18,34.400001525878906,34.75,34.400001525878906,34.610000610351555,246568.0,-0.01177821979997662,-2.3333333333333335,7.000254323499255,47.13807178839047,69.81502231047521,0.2587089258510389,-0.12276073577727686,-2.37002923311519,-1.9907006277071346,27.791444415567923,0.4099998474121094,1.2021025403719392,-0.009498214721681109,-1.3234476732917955,1.3044512438484333,-0.6664729440067418,0.6474765145633796,0.7299995422363281,17.04560725138391,-41.701758482542715,0.6569747292850581,7,0.279998779296875,-1.1850013732910156,-3.362502098083496,-2.1500024795532227,-0.4600028991699219,3,-0.03139540067293922,-2.9047774750227067,34.810001373291016,1.909105621510398,34.97999954223633,-2.6153643005958176,34.700000762939446,-0.03139540067293922 5412,2019-07-19,34.84000015258789,34.880001068115234,34.549999237060554,34.549999237060554,245944.0,0.012790657185813625,-1.275867512036052,-1.3809627611262618,48.35528462221866,65.17838561089891,-0.24113683887114945,-0.43627334298157905,-2.789948714006222,-2.4105084834884565,28.580501730063588,0.4799995422363281,1.0546523481385606,0.3360004425048828,-0.7951181056819294,1.467118990691695,-0.22955883158852686,0.9015597165982925,0.29000091552734375,60.27382227680088,4.420531247987164,0.5655592740934077,7,-0.2049999237060547,-1.625,-3.9125003814697266,-2.590001106262207,-1.1899986267089844,4,-0.02841566228848791,-2.3333333333333335,34.400001525878906,-2.9047774750227067,34.810001373291016,1.909105621510398,34.97999954223633,-0.02841566228848791 5413,2019-07-22,34.360000610351555,34.84000015258789,34.18000030517578,34.650001525878906,458368.0,-0.013777254309244924,-1.0307639940373488,-1.000000000000049,42.73254717922675,61.49417464283243,0.17408283290336612,0.15068825167000455,-2.2637629742388583,-1.916576800448908,29.089236883226327,0.6599998474121094,0.8226398645356312,-0.20699920654297443,-1.1300860826190942,0.7160876695331453,-0.6685426445810307,0.2545442314950819,0.7304003906250074,18.947385328283804,-32.887874142268686,0.46154343803805914,7,0.27499961853028054,-1.1450004577636648,-3.3575005531311,-2.110001564025872,-0.9900016784667827,0,-0.005820743870394218,-1.275867512036052,34.84000015258789,-2.3333333333333335,34.400001525878906,-2.9047774750227067,34.810001373291016,-0.005820743870394218 5414,2019-07-23,35.220001220703125,35.27000045776367,34.59999847412109,34.61999893188477,369944.0,0.025029120927677617,-1.0937457159375819,-2.068966878008922,52.53015680712428,59.45504056574503,-0.6158621911751183,-0.6015379627461641,-3.074691325763048,-2.761175464364136,29.39591021309067,0.9099998474121165,0.6007601840693724,0.5650012969970675,-0.24200804809205323,1.3720106420861882,0.16149662445251067,0.9685059695416243,-1.0800018310546804,95.41291467328348,45.10686783982706,0.40350467254456,7,-0.5150012969970703,-2.0050010681152344,-4.1150007247924805,-2.9700021743774414,-1.920001983642571,1,-0.042305554424312164,-1.0307639940373488,34.360000610351555,-1.275867512036052,34.84000015258789,-2.3333333333333335,34.400001525878906,-0.042305554424312164 5415,2019-07-24,35.189998626708984,35.470001220703125,34.93000030517578,35.27000045776367,249780.0,-0.000851862378031476,1.2499880791544147,-0.13333587645514408,50.37219340426338,57.24414176014458,-0.4900303679528264,-0.47789940153287347,-2.9885057332164067,-2.7124358764286995,29.510727679789728,0.5400009155273438,0.43968680438895547,0.4599987030029311,-0.24127840320731053,1.1612758092131727,0.10936014989781029,0.8106372561080519,-1.0273992156982388,78.29438796330797,31.075097874294322,0.3506385531051221,7,-0.36499786376953125,-1.3799972534179688,-4.117498397827148,-2.939999580383301,-1.329998016357429,2,-0.02330206669010315,-1.0937457159375819,35.220001220703125,-1.0307639940373488,34.360000610351555,-1.275867512036052,34.84000015258789,-0.02330206669010315 5416,2019-07-25,36.95000076293945,37.13999938964844,35.5099983215332,35.5099983215332,839173.0,0.05001427123940383,-1.2638865341414827,-17.999618539004388,66.60807186913377,56.61515692348808,-2.050198927523539,-2.1147763154748276,-4.675550796445947,-4.4571679337362795,29.95017326094288,1.9500007629394531,0.41871612680269266,2.073000717163083,0.9200802876412979,3.2259211466848683,1.4965405024021905,2.6494609319239757,-2.73510527954101,93.58112549069136,46.46412649379205,0.576460214760894,7,-1.2900009155273438,-2.125001907348633,-5.675000190734863,-4.7000017166137695,-2.5900001525878977,3,-0.07388361260805432,1.2499880791544147,35.189998626708984,-1.0937457159375819,35.220001220703125,-1.0307639940373488,34.360000610351555,-0.07388361260805432 5417,2019-07-26,36.95000076293945,37.13999938964844,36.63000106811523,36.9900016784668,350362.0,0.0,2.000022439637417,-0.02777836646462934,68.65943118169207,56.54901594816476,-1.8952053138429932,-2.0314857480429964,-4.593674799549049,-4.440146078538078,29.86057758849664,0.5099983215332102,0.4434384967302094,1.954000663757327,0.4861928670393496,3.4218084604753045,1.2200967653983383,2.687904562116316,-2.55959904516601,93.58112549069136,44.651830963193504,0.7339038983589887,7,-1.2900009155273438,-2.030000686645508,-5.282501697540283,-4.7000017166137695,-2.520000457763672,4,-0.08146149050284934,-1.2638865341414827,36.95000076293945,1.2499880791544147,35.189998626708984,-1.0937457159375819,35.220001220703125,-0.08146149050284934 5418,2019-07-29,36.40999984741211,36.97000122070313,36.36000061035156,36.95000076293945,264014.0,-0.014614368183422655,1.1034437399699817,13.49971390425329,68.5352466135093,56.416842806300956,-1.2148910277716283,-1.4500544250779441,-3.9544628430665654,-3.8827374909435974,28.99736712452447,0.6100006103515696,0.46531694902505905,1.3404996871948214,-0.2569916126504168,2.9379909870400596,0.5417540372722058,2.139245337117437,-1.854622269326164,71.25987090107931,17.72821533309751,0.7987456499226184,7,-0.75,-1.4200000762939453,-4.7425007820129395,-4.160000801086426,-2.1599998474121094,0,-0.07580330494643972,2.000022439637417,36.95000076293945,-1.2638865341414827,36.95000076293945,1.2499880791544147,35.189998626708984,-0.07580330494643972 5419,2019-07-30,36.22000122070313,36.52999877929688,35.90999984741211,36.5,226897.0,-0.005218308912530278,2.6470918229960296,0.5185153788552971,67.55794123326909,56.94321607764753,-0.9281001898088519,-1.2152503752627979,-3.6744420993420093,-3.662208190857463,28.23648198027894,0.6199989318847727,0.44556330956294943,1.0825010299682702,-0.5913964200700761,2.7563984800066166,0.24555230494910063,1.9194497549874399,-1.5095463339234385,58.37110633170997,-0.7789829539862225,0.8369487250191728,7,-0.5600013732910227,-1.2150020599365305,-4.542501926422126,-3.9700021743774485,-1.4300003051757884,1,-0.07868586948554035,1.1034437399699817,36.40999984741211,2.000022439637417,36.95000076293945,-1.2638865341414827,36.95000076293945,-0.07868586948554035 5420,2019-07-31,36.459999084472656,36.79999923706055,36.29999923706055,36.400001525878906,277228.0,0.006626114182247456,-2.8461222453710495,-0.2142779291553188,68.62069078914911,59.330173744398486,-1.0163077949619534,-1.4135198983731456,-3.8217072469589226,-3.85464140379883,27.4070130722722,0.5799980163574148,0.45859963863350117,1.2499988555908175,-0.523300281140358,3.023297992321993,0.3633492872252333,2.1366484239564016,-1.6037715275208413,58.28221720357131,-6.208474582570673,0.8866495683655871,7,-0.7999992370605469,-1.269998550415039,-4.597498416900635,-4.210000038146973,-1.2099990844726562,2,-0.08667032163360266,2.6470918229960296,36.22000122070313,1.1034437399699817,36.40999984741211,2.000022439637417,36.95000076293945,-0.08667032163360266 5421,2019-08-01,36.599998474121094,36.72000122070313,36.20000076293945,36.290000915527344,139954.0,0.003839807821280461,-1.1224601012067241,5.1668362156663274,67.20720819795739,61.424831919480575,-0.9067765893624582,-1.517931963957892,-3.833842019672751,-3.9508886499868936,26.45477834282566,0.520000457763679,0.45741405344465136,1.3179983139038072,-0.5605631158777982,3.1965597436854125,0.37871759901300805,2.2572790287946063,-1.6067446072074816,56.09747020348161,-9.6914968848969,0.9392807148908016,8,-0.9399986267089844,-1.1949996948242188,-4.602499485015873,-4.34999942779541,-1.3499984741210938,3,-0.07486333273229284,-2.8461222453710495,36.459999084472656,2.6470918229960296,36.22000122070313,1.1034437399699817,36.40999984741211,-0.07486333273229284 5422,2019-08-02,35.279998779296875,35.9900016784668,34.889999389648445,35.900001525878906,517308.0,-0.03606556693595375,1.74999523164659,-2.000024611143926,54.2273927644168,62.70203698450169,0.5388683140910189,-0.19036569776636725,-2.4009365729218217,-2.595805410952323,25.37656533031371,1.7099990844726491,0.4727600684183244,-0.013001251220700283,-1.8886635239938272,1.8626610215524266,-0.9508323876072637,0.9248298851658632,1.8600006103515625,18.74995415031327,-45.35691212382652,0.937831136386563,8,0.5900001525878906,0.29000091552734375,-3.172499179840088,-3.0299997329711914,0.31999969482421875,4,-0.026077046507303026,-1.1224601012067241,36.599998474121094,-2.8461222453710495,36.459999084472656,2.6470918229960296,36.22000122070313,-0.026077046507303026 5423,2019-08-05,34.389999389648445,34.90999984741211,34.049999237060554,34.81999969482422,337874.0,-0.025226740942255965,1.8196713110038039,0.6935458069279403,46.05086775456223,61.98211597866146,1.6020424091471241,0.6959352830399084,-1.4118482656285636,-1.6830461539921941,24.233813740809143,1.229999542236321,0.5644138487535457,-0.8780006408691321,-2.7892701670447124,1.0332688853064482,-1.8336354039569187,0.07763412221865451,2.704999999999991,12.363641912286964,-45.80430773222258,0.9556347630877892,8,1.2049999237060476,1.2049999237060476,-1.9974999427795481,-2.140000343322761,1.779998779296868,0,0.0011631554590656457,1.74999523164659,35.279998779296875,-1.1224601012067241,36.599998474121094,-2.8461222453710495,36.459999084472656,0.0011631554590656457 5424,2019-08-06,34.360000610351555,34.799999237060554,34.130001068115234,34.25,246500.0,-0.0008723111319949295,-2.82857765667579,-0.2558151913557124,46.93041688459362,61.59969636536482,1.6731731443460163,0.7651644411051919,-1.2797766119361071,-1.6292728657576205,24.040078302376298,0.6699981689453196,0.6251963112076311,-0.9079994201660213,-2.8192689463416016,1.003270106009559,-1.863634183253808,0.0476353429217653,2.6131987731933677,11.272777210581898,-43.80485581025591,0.9556347630877892,8,1.2349987030029368,1.2349987030029368,-1.3375000953674245,-2.070000648498528,2.970001220703132,1,-0.003201414679789516,1.8196713110038039,34.389999389648445,1.74999523164659,35.279998779296875,-1.1224601012067241,36.599998474121094,-0.003201414679789516 5425,2019-08-07,34.459999084472656,34.90999984741211,34.240001678466804,34.639999389648445,332480.0,0.0029103164244699276,-1.161301437290832,-1.6363573311140558,50.42733324276592,59.80183651799061,1.6301636500959518,0.7185454291896463,-1.2550929341457362,-1.7116995046923194,23.787474711707745,0.6699981689453054,0.7576960608772865,-0.8185009002685533,-2.708410655502888,1.0714088549657816,-1.7634557778857172,0.12645397734861064,2.3962722932128955,15.355788120155465,-42.693042942208464,0.9449548776171658,8,1.135000228881836,1.135000228881836,-1.3474993705749512,-2.169999122619629,3.1500015258789062,2,0.009576373761523982,-2.82857765667579,34.360000610351555,1.8196713110038039,34.389999389648445,1.74999523164659,35.279998779296875,0.009576373761523982 5426,2019-08-08,35.150001525878906,35.150001525878906,34.669998168945305,34.970001220703125,217609.0,0.020023286701628562,4.333361590302287,-0.9999999999999605,52.13205882923957,57.96546181216256,0.735305170187516,0.10064839726462083,-1.821430330381368,-2.374510585088103,23.543402087338716,0.69000244140625,0.8068416431448426,-0.17099857330322266,-2.005680684881227,1.6636835382747819,-1.088339629092225,0.7463424824857796,1.5940189661816433,56.70107755230439,-1.0222590396104252,0.9173410557890032,8,0.3599987030029368,0.44499778747558594,-1.9900012016296387,-2.860001564025879,3.299999237060547,3,0.0028449066793772015,-1.161301437290832,34.459999084472656,-2.82857765667579,34.360000610351555,1.8196713110038039,34.389999389648445,0.0028449066793772015 5427,2019-08-09,34.689998626708984,35.189998626708984,34.68000030517578,35.18000030517578,314561.0,-0.013086852893341883,1.0,-2.7222269317170347,52.27584719120047,56.15886187635047,0.9398484781492726,0.590949589154576,-1.2225047359811612,-1.9047242955845292,22.593698994848292,0.5099983215332031,0.8628644471130755,-0.6310014724731445,-2.465683584051149,1.20368063910486,-1.5483425282621468,0.28633958331585774,1.9462610151515634,56.14032739489472,-6.219897533391439,0.9173410557890032,8,0.7350006103515625,0.9050006866455078,-1.4949984550476074,-2.399998664855957,3.8199996948242188,4,0.01614302091265718,4.333361590302287,35.150001525878906,-1.161301437290832,34.459999084472656,-2.82857765667579,34.360000610351555,0.01614302091265718 5428,2019-08-12,34.669998168945305,35.279998779296875,34.380001068115234,34.939998626708984,253582.0,-0.0005765482431665525,-1.1176549786600005,0.5510194548894276,45.709807039510906,53.73129141037733,0.7678175877974596,0.64147588230027,-1.073200087984759,-1.8640997602584193,21.712499509814887,0.8999977111816406,0.6644209321681558,-0.6495018005371165,-2.486369613439315,1.1873660123650822,-1.5679357069882158,0.26893210591398287,1.8628110567232454,46.95636309355917,-10.759311672519203,0.9184339064510985,8,0.7550010681152415,0.9250011444091868,-1.4674983024597097,-2.379998207092278,3.0300025939941477,0,0.02682435403209249,1.0,34.689998626708984,4.333361590302287,35.150001525878906,-1.161301437290832,34.459999084472656,0.02682435403209249 5429,2019-08-13,34.84000015258789,35.189998626708984,34.060001373291016,34.610000610351555,318222.0,0.004903432149438558,1.4301107907117925,-0.8518487121886474,47.328257167550746,51.36546545242196,0.42630715134038866,0.48533088944409997,-1.12892162274386,-2.005892879990313,21.017057859842414,1.1299972534179688,0.44029363995927895,-0.4724998474121094,-2.3158706450033577,1.370870950179139,-1.3941852462077335,0.4491855513835148,1.5934966735363432,63.934462110907866,8.457434385991128,0.9216853987956257,8,0.5450000762939524,0.7549991607666016,-1.544999599456787,-2.5500001907348633,2.740001678466797,1,0.03817445495213723,-1.1176549786600005,34.669998168945305,1.0,34.689998626708984,4.333361590302287,35.150001525878906,0.03817445495213723 5430,2019-08-14,34.22999954223633,34.81999969482422,34.02000045776367,34.799999237060554,268965.0,-0.017508628234212287,1.62294569377392,-2.478264475146323,24.81481062859136,46.65519905582573,0.7674187742051686,1.1063757429133716,-0.41678731569808747,-1.3498674856653423,20.122255708613384,0.8199996948242188,0.22332603065214585,-1.0535003662109403,-2.94770525579672,0.8407045233748391,-2.00060281100383,-0.1063979214180506,2.108157380325359,16.666616207640907,-32.58638694629171,0.9471024447928912,8,0.7750015258789062,1.3500003814697266,-0.7174997329711914,-1.9399995803833008,3.420001983642578,2,0.09056390097210709,1.4301107907117925,34.84000015258789,-1.1176549786600005,34.669998168945305,1.0,34.689998626708984,0.09056390097210709 5431,2019-08-15,33.31999969482422,34.419998168945305,33.169998168945305,34.259998321533196,589941.0,-0.02658486297346463,-1.01612630322493,1.6491212806681417,21.236130918447188,42.98950329516245,1.299922411248943,2.0356867176667066,0.5881672111217568,-0.3935577235835126,20.153097370666888,1.25,-0.016104880545753986,-1.9095001220703125,-3.96450691047572,0.1455066663350948,-2.937003516273016,-0.8819967278676089,2.87906783984959,7.109074999457938,-35.02742463787667,1.0275033942027045,8,0.904998779296875,1.8349990844726562,0.49250078201293945,-1.0299997329711914,3.8600006103515625,3,0.1287515292562782,1.62294569377392,34.22999954223633,1.4301107907117925,34.84000015258789,-1.1176549786600005,34.669998168945305,0.1287515292562782 5432,2019-08-16,33.84999847412109,33.84999847412109,33.330001831054695,33.380001068115234,308831.0,0.01590632605495479,1.2127638851688687,-0.49999797090274156,29.682526322928055,41.17079869164753,0.6098817590061714,1.5048722300140511,0.1415744130875609,-0.8725768282265491,20.01684511052322,0.5299987792968679,-0.29513572837262814,-1.3300012588501033,-3.4704296506452863,0.8104271329450796,-2.400215454747695,-0.25978706295251186,2.1067435112944395,32.22749329264313,-5.967943462195926,1.0702141958975915,8,0.3750000000000071,1.3050003051757884,-0.0024981498718190664,-1.5599985122680593,2.6800003051757955,4,0.1358937221913068,-1.01612630322493,33.31999969482422,1.62294569377392,34.22999954223633,1.4301107907117925,34.84000015258789,0.1358937221913068 5433,2019-08-19,34.15999984741211,34.450000762939446,33.97999954223633,34.009998321533196,287482.0,0.009158091204288343,-3.4762216167120124,0.3191539441752697,33.956380554556986,39.72923909942124,0.29482829644581443,1.2428401060574714,-0.08775856551960004,-1.1297573537007395,20.281161124864227,0.6000022888183594,-0.5869243047255495,-1.0099998474121108,-3.1683525948904006,1.148352900066179,-2.0891762211512557,0.06917652632703408,1.5738026326857977,49.009972976086566,12.814461336119045,1.0791763737391433,8,0.06499862670898438,0.9949989318847656,-0.27500009536743164,-1.869999885559082,2.3400001525878906,0,0.1273418762749392,1.2127638851688687,33.84999847412109,-1.01612630322493,33.31999969482422,1.62294569377392,34.22999954223633,0.1273418762749392 5434,2019-08-20,33.72999954223633,34.34999847412109,33.72999954223633,34.27000045776367,242139.0,-0.012587831003996852,-1.2962884471382492,-3.599969482732142,29.349487786340248,37.3872562709295,0.6996395321018625,1.6395503473027446,0.4057143848631739,-0.6495390539383692,20.083701088108104,0.6199989318847585,-0.7274654744768867,-1.3655000686645522,-3.6174188436730432,0.8864187063439388,-2.4914594561687977,-0.2395406811603067,1.798698592969373,33.93944578279856,0.5155397976637346,1.1259593875042446,8,0.4949989318847656,1.4249992370605469,0.2325000762939453,-1.4399995803833008,2.229999542236328,1,0.11769941519660954,-3.4762216167120124,34.15999984741211,1.2127638851688687,33.84999847412109,-1.01612630322493,33.31999969482422,0.11769941519660954 5435,2019-08-21,34.36999893188477,34.5,33.799999237060554,33.799999237060554,223952.0,0.01897418909973725,-1.4561443428678258,-1.0555532008081494,34.31787514519728,35.407902528258134,0.05088181762849331,0.9854956868005971,-0.15755355303168272,-1.2461064019176504,19.550696783369524,0.7700004577636719,-0.7198514473504147,-0.6845006942748952,-2.9589217310807214,1.589920342530931,-1.8217112126778119,0.4527098241280214,0.9700032060200954,90.22549705723819,57.20475299493515,1.1372105184029138,8,-0.14500045776367898,0.7849998474121023,-0.4074993133544993,-2.0799989700317454,1.6200027465820241,2,0.0933954902219103,-1.2962884471382492,33.72999954223633,-3.4762216167120124,34.15999984741211,1.2127638851688687,33.84999847412109,0.0933954902219103 5436,2019-08-22,34.220001220703125,34.450000762939446,34.080001831054695,34.310001373291016,239867.0,-0.0043642047088484626,1.0,-0.15789508907657507,41.077465295260076,34.16363787315365,0.06155941219950023,0.9702260534735814,0.05805376161576703,-1.06492363417469,17.410736398654507,0.3699989318847514,-0.7222296824525642,-0.6979984283447251,-2.8157194305098585,1.4197225738204082,-1.7568589294272954,0.3608620727378451,0.9464005996849778,76.06844294899369,39.53885315725357,1.0588605010825667,8,0.00499725341796875,0.93499755859375,-0.27250099182128906,-1.9300012588500977,1.9699974060058523,3,0.10023378675686989,-1.4561443428678258,34.36999893188477,-1.2962884471382492,33.72999954223633,-3.4762216167120124,34.15999984741211,0.10023378675686989 5437,2019-08-23,33.939998626708984,34.630001068115234,33.939998626708984,34.459999084472656,270225.0,-0.008182425014781725,-1.6538532076440597,5.777773068282965,45.77860894670806,34.171282529508886,0.2503091209647721,1.0679173326400786,0.42368682855082795,-0.7558459638992403,15.058664329105575,0.69000244140625,-0.7723032394045575,-0.8275009155273452,-2.756611836140479,1.1016100050857887,-1.7920563758339156,0.1370545447792253,1.066690901563696,23.33319204848896,-15.581823556726519,0.9645554603065677,8,0.23999977111816406,1.2150001525878906,0.0075016021728515625,-1.649998664855957,2.420001983642578,4,0.09546263434192026,1.0,34.220001220703125,-1.4561443428678258,34.36999893188477,-1.2962884471382492,33.72999954223633,0.09546263434192026 5438,2019-08-26,33.650001525878906,34.040000915527344,33.36999893188477,33.779998779296875,228908.0,-0.008544405202240202,1.06153972557717,0.24999449803763343,43.64938657800753,33.76251913067075,0.42510870352325014,1.2021766504598048,0.804157734342084,-0.45029996654861293,13.32451492172014,0.670001983642571,-0.9047027170058115,-0.9794981002807646,-2.806033071862572,0.847036871301043,-1.8927655860716683,-0.06623061448986078,1.2097526936475873,22.22239041846509,-19.355188137597786,0.9132674857909024,8,0.3449974060058594,1.5049972534179688,0.27499866485595703,-1.360001564025879,2.299999237060547,0,0.08558683871687434,-1.6538532076440597,33.939998626708984,1.0,34.220001220703125,-1.4561443428678258,34.36999893188477,0.08558683871687434 5439,2019-08-27,33.36999893188477,33.61999893188477,33.299999237060554,33.61999893188477,302562.0,-0.00832102767599563,1.55999755859375,1.9231175538470568,40.554604637263886,35.51138513163436,0.5304449558411832,1.3256852099716454,1.1487449636563056,-0.15430272028805092,12.313210060103367,0.35000228881835227,-1.0220900929687389,-1.1170005798339773,-2.8640349714319484,0.6300338117639939,-1.9905177756329664,-0.24348338403498815,1.3545748035952272,5.2631277032686175,-37.994201588238816,0.8735171957989857,8,0.5300006866455007,1.7849998474121023,0.5550012588500906,-1.0799989700317454,1.5100021362304616,1,0.09379685850467734,1.06153972557717,33.650001525878906,-1.6538532076440597,33.939998626708984,1.0,34.220001220703125,0.09379685850467734 5440,2019-08-28,33.299999237060554,33.31999969482422,32.880001068115234,33.299999237060554,269093.0,-0.0020976834601373895,20.999427808514397,-0.0,32.03883135574215,36.71168518022269,0.5080810550769286,1.208782171990002,1.2706299437719721,-0.06999008296049425,11.154503106316808,0.48999786376953836,-1.0948105245681816,-1.0290002822875906,-2.585959256289435,0.5279586917142538,-1.8074797692885127,-0.2505207952866684,1.3002084530966727,23.999895368303978,-16.83163315965454,0.7784794870009213,8,0.4550018310546804,1.710000991821282,0.6600008010864187,-1.0099992752075266,1.200000762939446,2,0.0798798771277962,1.55999755859375,33.36999893188477,1.06153972557717,33.650001525878906,-1.6538532076440597,33.939998626708984,0.0798798771277962 5441,2019-08-29,33.860000610351555,33.860000610351555,33.0,33.0,335639.0,0.016816858442079363,1.0000000000000164,100.0,42.09526273072538,38.090878114422395,0.036581127294716964,0.45638089021962713,0.7584852115699618,-0.610520490067266,9.806767599786092,0.8600006103515554,-1.188763769381552,-0.3319990158081154,-1.4746386404750353,0.8106406088588045,-0.9033188281415789,0.2393207965253481,0.5681864176014741,55.99997384207549,16.398319414453823,0.5713198123334606,8,-0.10499954223632102,1.1499996185302805,0.457500457763679,-1.5150003433227468,0.7599983215332173,3,0.06290611428589488,20.999427808514397,33.299999237060554,1.55999755859375,33.36999893188477,1.06153972557717,33.650001525878906,0.06290611428589488 5442,2019-08-30,34.360000610351555,34.47999954223633,33.84999847412109,33.84999847412109,234179.0,0.014766686089401349,-1.4705820754858387,0.5930253189262127,47.29496180644783,39.57294269796582,-0.42853185761780566,-0.1223499572241451,0.30927008051427407,-1.0847509332543055,10.018982537935035,0.6300010681152415,-1.0820727799762082,0.2140008926391559,-0.812375725756489,1.2403775110348008,-0.29918741655866654,0.7271892018369783,-1.479999542236321,92.50005960470118,51.605117199516904,0.5131883091978217,8,-0.604999542236321,0.6499996185302805,0.8824987411499094,-1.1800012588500906,0.43000030517578836,4,0.05325954551368972,1.0000000000000164,33.860000610351555,20.999427808514397,33.299999237060554,1.55999755859375,33.36999893188477,0.05325954551368972 5443,2019-09-02,34.43000030517578,34.610000610351555,33.990001678466804,34.439998626708984,171361.0,0.0020372437014199996,2.542827871085936,-0.019604469908896437,46.35879423066108,41.46286563622369,-0.5098169797464109,-0.19942379162185375,0.2870801168098325,-1.1340605921102593,10.003217136173134,0.6199989318847514,-0.8403573850921049,0.2820005416870117,-0.7465316841839424,1.3105327675579659,-0.23226557124846892,0.7962666546224924,-1.5179992675781264,89.59535532922206,49.482604837925884,0.5142661129354784,9,-0.6749992370605469,0.49500083923339844,0.8599996566772461,-1.2500009536743164,-0.220001220703125,0,0.05605577368774073,-1.4705820754858387,34.360000610351555,1.0000000000000164,33.860000610351555,20.999427808514397,33.299999237060554,0.05605577368774073 5444,2019-09-03,34.25,34.560001373291016,34.150001525878906,34.490001678466804,171335.0,-0.005228007655542211,1.1578878682929277,24.004196871423833,50.192312065665604,43.22669196072017,-0.27747724183987543,-0.029604852697715955,0.5021785956475497,-0.9396357276300833,9.986599752510061,0.4099998474121094,-0.6978886859394606,0.10750026702881144,-0.9174287673130479,1.1324293013706708,-0.4049642501421218,0.6199647841997447,-1.2700789794921903,79.1907106584437,34.62042488254758,0.5124645171709313,9,-0.4949989318847656,0.5900001525878906,1.0749998092651367,-1.0700006484985352,0.15999984741210938,1,0.04963505877195473,2.542827871085936,34.43000030517578,-1.4705820754858387,34.360000610351555,1.0000000000000164,33.860000610351555,0.04963505877195473 5445,2019-09-04,34.790000915527344,34.799999237060554,34.490001678466804,34.639999389648445,193891.0,0.015766450088389616,2.64706938335846,-0.6250019868075495,65.21739817210518,45.908906724814074,-0.8399670385183029,-0.5729928810014897,-0.003140347186658232,-1.4732622248722649,10.205082116632466,0.549999237060554,-0.5905695810374283,0.6310010910034194,-0.4255857304580033,1.687587912464842,0.10270768027270805,1.1592945017341307,-1.744876711425782,99.44453745716372,48.06460804209473,0.5282934107307118,9,-0.9500007629394531,0.049999237060546875,0.5424985885620117,-1.610001564025879,0.18999862670898438,2,0.002586954590958923,1.1578878682929277,34.25,2.542827871085936,34.43000030517578,-1.4705820754858387,34.360000610351555,0.002586954590958923 5446,2019-09-05,35.25,35.5,35.0,35.0,295862.0,0.013222163620793426,-3.0,1.6666497126291415,64.70589178125451,48.0119381508748,-1.2722908488328102,-1.0805147649643914,-0.4327132871819259,-1.9273407463972276,11.038592576698097,0.7099990844726562,-0.38956897798150436,1.0860002517700167,0.008920217147426968,2.1630802863926064,0.5474602344587254,1.624540269081308,-2.099583293920901,84.84849886021581,29.763440355883354,0.5385400173112935,9,-1.0599994659423828,-0.4499988555908203,0.17500019073486328,-2.070000648498535,1.0499992370605469,3,-0.021276595744680882,2.64706938335846,34.790000915527344,1.1578878682929277,34.25,2.542827871085936,34.43000030517578,-0.021276595744680882 5447,2019-09-06,35.25,35.380001068115234,35.060001373291016,35.310001373291016,290672.0,0.0,2.199984741269145,-0.2400054931640625,62.247190625961714,50.0783608228697,-1.1923093857157312,-1.0924186306383206,-0.41971310160418795,-1.9349321287752517,11.968084897473574,0.31999969482421875,-0.2579812715334455,1.0580001831054702,-0.10253719736203948,2.21853756357298,0.4777314928717189,1.6382688733392214,-1.9116166304072308,83.44369020581696,26.45045260156204,0.5802686902337536,9,-1.0599994659423828,-0.8149986267089844,0.2824993133544922,-2.070000648498535,0.5600013732910156,4,-0.017872370726673137,-3.0,35.25,2.64706938335846,34.790000915527344,1.1578878682929277,34.25,-0.017872370726673137 5448,2019-09-09,35.599998474121094,35.599998474121094,34.830001831054695,35.38999938964844,287877.0,0.00992903472683948,6.3333333333332655,-3.499904634751097,71.3958740154456,53.50516853155655,-1.3819373491800206,-1.443163173888479,-0.7643043380073067,-2.295034612586093,12.448341857178603,0.7699966430663991,-0.17302792413372714,1.3614986419677706,0.05497605205663092,2.6680212318789103,0.7082373470122008,2.0147599369233404,-2.088685774095744,100.0,38.43451091683982,0.6532612949555707,9,-1.3599987030029297,-1.3599987030029297,0.12000083923339844,-2.419999122619629,0.8900032043457031,0,-0.02275274138515948,2.199984741269145,35.25,-3.0,35.25,2.64706938335846,34.790000915527344,-0.02275274138515948 5449,2019-09-10,36.16999816894531,36.22999954223633,35.56999969482422,35.56999969482422,290375.0,0.016011228068972372,-1.200005086275956,2.857148047229791,70.93022740035427,57.82643475873567,-1.690793380624605,-2.0115469518075457,-1.3195828935917007,-2.8760778673609195,12.828987273564335,0.6599998474121094,-0.08299835506510078,1.8649984359741225,0.3165734621020988,3.4134234098461462,1.0907859490381142,2.639210922910131,-2.4498168915103875,96.5516409795453,37.016450977718705,0.7742124869360106,9,-1.5549983978271484,-1.6149978637695312,-0.5749988555908203,-2.9899988174438477,0.43000030517578125,1,-0.05418853148174785,6.3333333333332655,35.599998474121094,2.199984741269145,35.25,-3.0,35.25,-0.05418853148174785 5450,2019-09-11,37.33000183105469,37.5099983215332,36.36000061035156,36.41999816894531,432012.0,0.03207087975761436,-1.2330079108767147,1.5166766272904137,79.28434625060892,61.958555149833856,-2.4798015692837225,-3.0855985659841423,-2.455918168935966,-4.0312308656215805,13.591766919110137,1.3400001525878906,0.08722246755382912,2.870001983642581,0.815317657580195,4.924686309704967,1.842659820611388,3.897344146673774,-3.308642361843596,93.28370424670304,34.35935192152745,1.0273421630311943,9,-1.650003433227539,-2.1350021362304688,-1.7350025177001953,-4.150002479553223,-0.5,2,-0.07822131905746221,-1.200005086275956,36.16999816894531,6.3333333333332655,35.599998474121094,2.199984741269145,35.25,-0.07822131905746221 5451,2019-09-12,37.61000061035156,37.88000106811523,37.22999954223633,37.5,607168.0,0.007500636634417246,1.0000000000000218,0.12087930514101747,84.55744853572426,66.09883145308679,-2.427164844887521,-3.1913441285086037,-2.713342697682087,-4.309491689364961,13.56866391213211,0.6500015258788991,0.3309018092992275,2.9355007171630874,0.5181988047540358,5.352802629572139,1.726849760958558,4.144151673367617,-3.1002317018153747,91.14752376056721,26.575997780089338,1.2086509562045271,9,-1.6749992370605469,-2.229999542236328,-2.0150012969970703,-4.430001258850098,-1.3199996948242188,3,-0.06992823784723279,-1.2330079108767147,37.33000183105469,-1.200005086275956,36.16999816894531,6.3333333333332655,35.599998474121094,-0.06992823784723279 5452,2019-09-13,38.45000076293945,38.47999954223633,37.63999938964844,37.63999938964844,305633.0,0.022334489203828856,-1.0740709344108657,7.3636079900124844,90.9555939628882,71.05403142333425,-2.934589691302534,-3.8673341025789796,-3.5173185494928845,-5.1430113880194455,13.690291246149425,0.8699989318847656,0.676784115721702,3.5455007553100586,0.6337276033832708,6.45727390723685,2.089614179346661,5.001387331273456,-3.40099470887062,99.17811512031982,28.04143302769957,1.4558865759633952,9,-2.135000228881836,-2.770000457763672,-2.897500991821289,-5.270001411437988,-1.4000015258789062,4,-0.05591681360774414,1.0000000000000218,37.61000061035156,-1.2330079108767147,37.33000183105469,-1.200005086275956,36.16999816894531,-0.05591681360774414 5453,2019-09-16,38.5099983215332,38.650001525878906,38.02999877929688,38.09000015258789,385098.0,0.0015604046138688599,-1.296302575622747,0.5185153788553102,95.56737540683345,76.09570512790845,-2.631731140703799,-3.7784545695615464,-3.5343713768577345,-5.195155768104335,14.75482426105701,0.6200027465820241,0.9503791303796589,3.387998390197751,0.08658810188012467,6.689408678515374,1.7372932460389379,5.038703534356564,-2.8434134395942223,95.45444411967243,15.324868282414542,1.650705144158812,9,-1.9399967193603516,-2.744997024536133,-2.9999990463256836,-5.329998970031738,-1.6799964904785156,0,-0.0701115831192457,-1.0740709344108657,38.45000076293945,1.0000000000000218,37.61000061035156,-1.2330079108767147,37.33000183105469,-0.0701115831192457 5454,2019-09-17,37.70000076293945,38.459999084472656,37.209999084472656,38.400001525878906,293545.0,-0.021033435312845294,2.0487958056727624,-1.6666757493188011,84.48278542378434,78.23630371142835,-1.4314143855895978,-2.799306600774379,-2.672869843277134,-4.384490141629833,15.168615750061484,1.2999992370605469,1.160463582121615,2.3795007705688462,-1.0446272307884144,5.803628771926107,0.6674367698902159,4.0915647712474765,-1.43673255221249,58.515267111992145,-27.528176217173623,1.7120640006786303,9,-0.9599990844726562,-1.9349994659423828,-2.1900014877319336,-4.520001411437988,-0.7600021362304759,1,-0.03209546578211564,-1.296302575622747,38.5099983215332,-1.0740709344108657,38.45000076293945,1.0000000000000218,37.61000061035156,-0.03209546578211564 5455,2019-09-18,37.58000183105469,37.91999816894531,37.459999084472656,37.70000076293945,228678.0,-0.0031829954762953028,-1.5555190573575068,0.17142685870921684,81.31316893729122,80.08155672876578,-0.9767499012607743,-2.5576225036418734,-2.49815324308814,-4.266589893830769,15.824104310281495,0.45999908447265625,1.3916918146159105,2.099001693725583,-1.4366450517979459,5.634648439249112,0.33117832096382216,3.866825066487344,-0.8393869572973358,25.694591616157336,-61.49921339344564,1.7678233727617636,9,-0.8400001525878906,-1.8150005340576172,-2.0900020599365234,-4.400002479553223,-0.2800025939941406,2,-0.026077788961781145,2.0487958056727624,37.70000076293945,-1.296302575622747,38.5099983215332,-1.0740709344108657,38.45000076293945,-0.026077788961781145 5456,2019-09-19,37.650001525878906,37.77000045776367,37.41999816894531,37.7400016784668,215042.0,0.0018626847103124788,3.666768393479311,0.7500079473567092,79.85484750888253,82.03796304909028,-0.7493049773373102,-2.484880809032404,-2.5131055787106504,-4.330797954794832,16.49426738990681,0.3500022888183594,1.6369917575441022,1.9975013732910156,-1.6125720687231677,5.607574815305199,0.19246465228392395,3.8025380942981073,-0.5275093216972451,30.555673292925867,-53.65499020696375,1.8050367210070917,9,-0.9099998474121094,-1.885000228881836,-2.3575010299682617,-4.250001907348633,-0.2800025939941335,3,-0.02177953948449607,-1.5555190573575068,37.58000183105469,2.0487958056727624,37.70000076293945,-1.296302575622747,38.5099983215332,-0.02177953948449607 5457,2019-09-20,37.18000030517578,37.66999816894531,37.08000183105469,37.56999969482422,350676.0,-0.012483431650861077,1.0,4.3333192048488955,73.26566705609739,82.24571783138494,0.025990596574899882,-1.8547975563571626,-2.0049562663068627,-3.857359986306875,17.301265593822773,0.589996337890625,1.7639358230531599,1.3655000686645522,-2.211641054331551,4.942641191660655,-0.42307049283350295,3.1540706301626074,1.470001220703125,6.369330799920305,-73.97279690518832,1.7885705614980534,9,-0.06999969482421875,-1.414999008178711,-2.490001678466797,-3.3450002670288086,0.6199989318847656,4,-0.023937584248070687,3.666768393479311,37.650001525878906,-1.5555190573575068,37.58000183105469,2.0487958056727624,37.70000076293945,-0.023937584248070687 5458,2019-09-23,36.52999877929688,37.11000061035156,36.25,37.02999877929688,298799.0,-0.017482558379334212,1.6060479955611602,1.282053288469815,67.8683366836515,81.90550775175129,0.9183613789271234,-1.0308218314775743,-1.323895640314909,-3.2009603760373935,17.08017192332589,0.9300003051757812,1.8617378008209542,0.5714986801147504,-2.8679894306092706,4.010986790838771,-1.1482453752472637,2.2912427354767644,2.0886027526855386,12.66963327107869,-65.01664350004997,1.7197440553620105,9,0.920001983642571,-0.7649974822998118,-1.8400001525878977,-2.6949987411499094,-0.18000030517578836,0,0.014234888451690075,1.0,37.18000030517578,3.666768393479311,37.650001525878906,-1.5555190573575068,37.58000183105469,0.014234888451690075 5459,2019-09-24,36.5,36.7599983215332,36.2400016784668,36.47000122070313,217179.0,-0.0008212094251118796,-1.1224445309458932,-0.05999755859373579,64.56559205190592,80.2700906185621,1.1176237726442153,-0.7950718418454059,-1.2715725565342524,-3.148546205762372,16.76277238552463,0.5199966430664062,1.9933940088706663,0.3849998474121108,-2.836503927576814,3.6065036224010356,-1.225752040082348,1.9957517349065697,2.0238574707031205,15.476122897086972,-57.00173653003012,1.6107518874944615,9,0.9450016021728516,-0.7349987030029297,-1.8100013732910156,-2.5500001907348633,-0.2999992370605469,1,0.009041146056292915,1.6060479955611602,36.52999877929688,1.0,37.18000030517578,3.666768393479311,37.650001525878906,0.009041146056292915 5460,2019-09-25,35.959999084472656,36.31999969482422,35.529998779296875,36.31999969482422,229810.0,-0.014794545630886113,3.3888865341414824,-12.000508647001825,55.966381921274866,77.09330543917882,1.612415623691497,-0.04803547970823274,-0.7095815279855415,-2.592555144061052,15.82388991283783,0.970001220703125,2.051221068654776,-0.28800106048583984,-3.227457739088308,2.6514556181166284,-1.757729399787074,1.1817272788153943,2.4268270386962882,19.196427811165815,-49.580268331075146,1.4697283393012324,9,1.1300010681152344,-0.19499778747558594,-1.2700004577636719,-1.8549995422363281,0.10000228881835938,2,0.027252490744903213,-1.1224445309458932,36.5,1.6060479955611602,36.52999877929688,1.0,37.18000030517578,0.027252490744903213 5461,2019-09-26,35.9900016784668,36.20000076293945,35.90999984741211,35.959999084472656,219700.0,0.0008343324459954005,-3.46151588955075,-0.08334039757555207,56.187305477535695,73.23016227413966,1.484568184749122,0.09456661769381469,-0.703574444969334,-2.5902636444162823,15.696098303466306,0.29000091552734375,2.0799467063591948,-0.3644985198974595,-3.085918530015185,2.356921490220266,-1.7252085249563223,0.9962114851614032,2.1682782571923838,21.495468708778084,-43.54945213439493,1.3607100050588639,9,1.0999984741210938,-0.22500038146972656,-1.3000030517578125,-1.8850021362304688,0.5999984741210938,3,0.03639893018892337,3.3888865341414824,35.959999084472656,-1.1224445309458932,36.5,1.6060479955611602,36.52999877929688,0.03639893018892337 5462,2019-09-27,36.18999862670898,36.31999969482422,36.02000045776367,36.11000061035156,218955.0,0.005557014140453287,-1.3077013366198629,2.6663699936424843,55.06003733562602,68.7293469328944,1.0396017695751354,0.0407893061625586,-0.8786799336672999,-2.7583917112972003,16.375612393097832,0.3299980163574219,1.9448554979364516,-0.25600147247315164,-2.813166438972253,2.3011634940259498,-1.5345839557227023,1.022581010776399,1.758018816441222,41.77209383178608,-18.07251911659752,1.2785824832495525,9,0.8050003051757884,-0.42499732971190696,-1.499999999999993,-2.084999084472649,1.0300025939941548,4,0.03260570185003897,-3.46151588955075,35.9900016784668,3.3888865341414824,35.959999084472656,-1.1224445309458932,36.5,0.03260570185003897 5463,2019-09-30,36.36000061035156,36.56999969482422,36.150001525878906,36.209999084472656,243341.0,0.004697485219496977,-2.1111362287716524,1.8750655667351817,51.74956197723545,65.09232210550007,0.5951349994717532,0.024023418239259797,-1.005827624518453,-2.8797246283171347,17.317680031520798,0.4199981689453125,1.7484083096561704,-0.1824995040893569,-2.5585903160490204,2.1935913078703067,-1.370544910069185,1.0055459018904713,1.3945753396903697,67.47984877666025,11.771218809355545,1.1880454059798309,9,0.36499786376953125,-0.5949993133544922,-1.6925020217895508,-2.2550010681152344,1.7999992370605469,0,0.03960392196195461,-1.3077013366198629,36.18999862670898,-3.46151588955075,35.9900016784668,3.3888865341414824,35.959999084472656,0.03960392196195461 5464,2019-10-01,35.95000076293945,36.900001525878906,35.93000030517578,36.400001525878906,286737.0,-0.011276123226889756,-2.959175094004718,-2.999974568943594,35.25638778872104,59.97490197788116,0.8166738451161777,0.5986039274722117,-0.584578787501421,-2.426937532597364,18.446575464512577,0.970001220703125,1.3902690728353164,-0.6774993896484389,-2.8182609080581926,1.4632621287613148,-1.7478801488533193,0.3928813695564415,1.6266090134428737,30.65701763667448,-19.460103164718177,1.0703807592048775,10,0.6999988555908203,-0.1849994659423828,-1.3750019073486328,-1.845001220703125,2.270000457763679,1,0.011126500770314074,-2.1111362287716524,36.36000061035156,-1.3077013366198629,36.18999862670898,-3.46151588955075,35.9900016784668,0.011126500770314074 5465,2019-10-02,34.880001068115234,35.77000045776367,34.84999847412109,35.75,342855.0,-0.029763551380151076,1.0219827206760974,1.9333276819395584,25.045696189554974,53.88499627573365,1.6353789609026563,1.7662483950294927,0.48543555804415917,-1.3167447589698469,19.367226019288324,1.1000022888183665,0.9511686285419714,-1.7519990921020536,-3.87681631156034,0.37281812735623276,-2.8144077018311933,-0.689590482372914,2.5328798285002563,1.4635389917308343,-41.66807894306161,1.0624086097291423,10,1.3799972534179688,0.8850002288818359,-0.35250186920166016,-0.7750015258789062,4.200000762939453,2,0.037844026789060736,-2.959175094004718,35.95000076293945,-2.1111362287716524,36.36000061035156,-1.3077013366198629,36.18999862670898,0.037844026789060736 5466,2019-10-03,34.5,34.959999084472656,34.22999954223633,34.81999969482422,314114.0,-0.010894525701795499,1.4333379957529595,0.3678161927520663,10.578821494189242,46.91979121329941,1.7003750225891494,2.199974226679217,0.8042971233330718,-0.9007473178673493,19.68819670600231,0.7299995422363281,0.5791066038567649,-2.0945001602172866,-4.344782213501482,0.1557818930669086,-3.219641186859384,-0.969359133575189,2.656592654366051,10.112369182412401,-24.85861282450037,1.125141026642099,10,1.1700000762939453,1.3250007629394531,-0.11749935150146484,-0.3950004577636719,4.950000762939453,3,0.04521743110988452,1.0219827206760974,34.880001068115234,-2.959175094004718,35.95000076293945,-2.1111362287716524,36.36000061035156,0.04521743110988452 5467,2019-10-04,34.61999893188477,34.939998626708984,34.279998779296875,34.939998626708984,275108.0,0.0034782299097035896,3.125002980235081,0.9999999999999778,11.637084577938083,40.671874312664585,1.3176122947812416,2.1400802271485375,0.623292522591079,-0.980014209644942,20.02651304746185,0.6599998474121094,0.23432537748914228,-1.9430011749267493,-4.288165679061407,0.40216332920790876,-3.1155834269940783,-0.7704189228594203,2.18540254902571,14.606707861556862,-12.188340444215966,1.1725822520673281,10,0.9450016021728445,1.6300010681152273,-0.23749828338623757,0.025001525878899145,5.04999923706054,4,0.0569035609902564,1.4333379957529595,34.5,1.0219827206760974,34.880001068115234,-2.959175094004718,35.95000076293945,0.0569035609902564 5468,2019-10-07,34.790000915527344,34.81999969482422,34.389999389648445,34.799999237060554,208165.0,0.004910513832685259,16.200274662393856,0.03124478458863125,17.155788474802776,35.404118359653125,0.9776451732844222,2.009301800146254,0.41041101016524806,-1.097024414218815,20.740191125945355,0.43000030517577414,-0.11179140093517503,-1.732499313354495,-4.173697587062499,0.7086989603535088,-2.9530984502085005,-0.5119001765004896,1.7063523327422416,20.973818623423938,-1.734114212705947,1.220599136854002,10,0.7749996185302734,1.5300006866455078,-0.4075002670288086,0.03499794006347656,4.879997253417969,0,0.06984766430664968,3.125002980235081,34.61999893188477,1.4333379957529595,34.5,1.0219827206760974,34.880001068115234,0.06984766430664968 5469,2019-10-08,34.209999084472656,34.84999847412109,34.049999237060554,34.84999847412109,369858.0,-0.01667150950823415,1.500000000000011,64.01068294539446,15.541943667377595,30.912514109220098,1.3395136438300241,2.566523559871584,0.9460347182274589,-0.47133631604684467,20.875983629435517,0.7999992370605327,-0.4297803750991491,-2.214501190185544,-4.863779416617213,0.43477703624612474,-3.539140303401382,-0.8898620769697061,2.0143917190729397,9.302310108053065,-12.48966424028213,1.3246391132158357,10,1.2650012969970703,2.1400012969970703,0.13000202178955078,0.7100009918212891,4.450000762939453,1,0.11546334021190585,16.200274662393856,34.790000915527344,3.125002980235081,34.61999893188477,1.4333379957529595,34.5,0.11546334021190585 5470,2019-10-09,34.40999984741211,34.75,34.06999969482422,34.209999084472656,222295.0,0.005846266246473775,-1.833337306980108,-0.31250149011754397,17.729118935534004,26.639382271219908,1.0018821099623452,2.2520087646304887,0.6953278456775323,-0.6249820215782336,19.84697811855293,0.6800003051757812,-0.6875724335237905,-1.8685003280639663,-4.62724394555508,0.890243289427147,-3.2478721368095265,-0.48912851931840606,1.5099761368255784,39.56051326550669,18.097294865488827,1.3793718087455569,10,1.0650005340576172,1.9400005340576172,-0.11249923706054688,0.5799999237060547,3.490001678466797,2,0.11072366725330185,1.500000000000011,34.209999084472656,16.200274662393856,34.790000915527344,3.125002980235081,34.61999893188477,0.11072366725330185 5471,2019-10-10,34.97999954223633,35.09999847412109,34.439998626708984,34.470001220703125,239973.0,0.0165649432534678,-1.3157746799354602,2.5499818802571097,28.51564508161728,23.69000535410783,0.30569397551636257,1.5545774812101882,0.07568674808264575,-1.1291937344389353,18.30200491057254,0.6899986267089773,-0.9122831075087205,-1.1670005798339815,-3.909186813058689,1.5751856533907258,-2.5380936964463316,0.20409253677836858,0.6781796973965584,88.5715219926545,62.50572371780046,1.3710931166123526,10,0.49500083923339844,1.3700008392333984,-0.6399993896484375,0.024999618530273438,3.3800010681152344,3,0.11720990115702667,-1.833337306980108,34.40999984741211,1.500000000000011,34.209999084472656,16.200274662393856,34.790000915527344,0.11720990115702667 5472,2019-10-11,36.29999923706055,36.29999923706055,35.220001220703125,35.34000015258789,443118.0,0.037735840826138345,1.2499980131766126,1.882357341072457,48.013822501424684,23.274923190128852,-1.1142349122625106,0.0687723582605102,-1.2370852899070854,-2.376179516420599,16.020287951596636,1.3199996948242188,-1.0143327042063603,0.26049919128418253,-2.261258833891013,2.782257216459378,-1.0003798213034187,1.5213782038717838,-2.249999999999993,100.0,69.25553040884135,1.2608790125875988,10,-0.8249988555908203,0.05000114440917969,-1.8049983978271484,-1.289999008178711,1.75,4,0.08677690336320731,-1.3157746799354602,34.97999954223633,-1.833337306980108,34.40999984741211,1.500000000000011,34.209999084472656,0.08677690336320731 5473,2019-10-14,35.810001373291016,36.209999084472656,35.40999984741211,36.209999084472656,227809.0,-0.013498564023915138,3.000019073595468,-0.4166646798432794,44.48001435545999,24.299770586433176,-0.7939514897967541,0.3648267047763909,-0.7167128385622021,-1.8181498934611326,13.502990042153595,0.8899993896484375,-1.139352131589824,-0.09449882507324503,-2.332510655972918,2.143513005826428,-1.2135047405230779,1.0245070903765878,-1.71500213623046,78.22231716579854,43.66502528886221,1.1190059154498357,10,-0.6350021362304688,0.5399990081787109,-1.4975004196166992,-0.8000011444091797,2.2099990844726562,0,0.10779102618335235,1.2499980131766126,36.29999923706055,-1.3157746799354602,34.97999954223633,-1.833337306980108,34.40999984741211,0.10779102618335235 5474,2019-10-15,36.4900016784668,36.65999984741211,35.709999084472656,36.0,356700.0,0.01898911698123973,1.2891639358577804,-1.2250112057373375,54.147123068997026,27.533262461926743,-1.5525661643340172,-0.4326540060381916,-1.3568435367291585,-2.42483489842234,12.2549712283125,0.9500007629394531,-1.2620209417137005,0.6460014343261733,-1.4484571870446388,2.7404600556969854,-0.4012278763592292,1.6932307450115758,-2.350902441406241,93.43636452007725,54.584058116729324,1.0472293106854045,10,-1.1350021362304688,-0.1400012969970703,-2.250001907348633,-1.480001449584961,1.0499992370605469,1,0.0871470634202538,3.000019073595468,35.810001373291016,1.2499980131766126,36.29999923706055,-1.3157746799354602,34.97999954223633,0.0871470634202538 5475,2019-10-16,36.599998474121094,36.70000076293945,36.18000030517578,36.5,345481.0,0.003014436574257706,2.4666344539952187,0.20407781955765233,54.71404204187206,32.437175856113726,-1.5566184696452794,-0.653331270489808,-1.4280942709893623,-2.450552161128982,10.954369631204573,0.5200004577636719,-1.3788957821140286,0.8049983978271484,-1.160327708178471,2.770324503832768,-0.17766465517566132,1.7876614508299582,-2.360063212646473,95.5751241463357,52.274828216318404,0.9826630530028106,10,-1.2249984741210938,-0.2499980926513672,-2.014998435974121,-1.5899982452392578,0.40000152587890625,2,0.05628419287360331,1.2891639358577804,36.4900016784668,3.000019073595468,35.810001373291016,1.2499980131766126,36.29999923706055,0.05628419287360331 5476,2019-10-17,36.83000183105469,37.310001373291016,36.36000061035156,36.36000061035156,405579.0,0.006284244986956011,-3.042545938575417,4.700083924620432,54.923098682639136,37.24673297885828,-1.5883895904002188,-0.9991433749528937,-1.6381242918387926,-2.599831087636254,9.860083938394508,0.9500007629394531,-1.3676643169390417,1.0760017395019545,-0.7560799133795655,2.9080833923834746,0.15996091306119098,1.9920425659427181,-2.4424626394921773,77.03351640228445,32.15441396809393,0.9160408264407613,10,-1.1500015258789062,-0.48000144958496094,-1.392502784729004,-1.6350021362304688,0.6199989318847656,3,0.029052393201946636,2.4666344539952187,36.599998474121094,1.2891639358577804,36.4900016784668,3.000019073595468,35.810001373291016,0.029052393201946636 5477,2019-10-18,36.290000915527344,36.77999877929688,35.630001068115234,36.77000045776367,666726.0,-0.014661984487658097,3.6000259401392114,-1.0212729692877085,49.490540998262006,40.83948325924265,-0.8790257214800121,-0.5578383573720345,-1.069183553953934,-1.972484695544452,8.879216854043824,1.2000007629394531,-1.2006339931081769,0.5805007934570341,-1.145931514834679,2.306933101748747,-0.28271536068882597,1.4437169476028942,-1.6686647494265543,46.31580849432012,4.118103796906325,0.863216154145857,10,-0.6100006103515625,0.05999946594238281,-0.6324996948242188,-0.9099998474121094,1.8999977111816335,4,0.05704049717834336,-3.042545938575417,36.83000183105469,2.4666344539952187,36.599998474121094,1.2891639358577804,36.4900016784668,0.05704049717834336 5478,2019-10-21,37.04999923706055,37.09000015258789,36.290000915527344,36.290000915527344,225847.0,0.020942361597131365,-1.1052657996576805,-1.5833313465099461,57.61771667688146,45.514569149187516,-1.4357102081139885,-1.3458863903381157,-1.7901693566081391,-2.6458989419343055,9.053418204793598,0.7999992370605469,-0.894646215441206,1.3144990921020536,-0.47834635306776363,3.107344537271871,0.418076369517145,2.2109218146869623,-2.213569854384538,84.52368517854141,39.178022219503944,0.896422722584907,10,-1.3599987030029297,-0.6999988555908203,-1.0524988174438477,-1.3699989318847656,1.4799995422363352,0,0.026990553862136446,3.6000259401392114,36.290000915527344,-3.042545938575417,36.83000183105469,2.4666344539952187,36.599998474121094,0.026990553862136446 5479,2019-10-22,36.83000183105469,37.27000045776367,36.7599983215332,37.11999893188477,239591.0,-0.0059378518363314425,-1.3720802320733125,-0.38157597538511895,65.3061310040321,50.800903823465084,-0.8995824407880235,-1.159338333340088,-1.5383919777097788,-2.349457686803092,9.312660709808918,0.5100021362304688,-0.5848026775391446,1.0780015945434585,-0.7501944738225959,2.9061976629095128,0.1639035603604313,1.9920996287264856,-1.7956866891294752,71.42860386646745,19.6839855227082,0.9140980341830257,10,-0.9550018310546875,-0.5750026702880859,-0.6625003814697266,-1.0650005340576172,1.6299972534179688,1,0.03231057745171184,-1.1052657996576805,37.04999923706055,3.6000259401392114,36.290000915527344,-3.042545938575417,36.83000183105469,0.03231057745171184 5480,2019-10-23,36.93999862670898,37.04999923706055,36.560001373291016,36.83000183105469,231164.0,0.002986608476395425,1.9697018738367993,-0.3793030873047899,70.00000625360752,55.410277287019554,-0.6849920975734349,-1.2565769481271971,-1.5950102423518118,-2.3852673711738888,9.891408003315812,0.48999786376953125,-0.32501889900701997,1.138998413085929,-0.763685884928087,3.041682711099945,0.18765626407891745,2.0903405620929405,-1.7236285862745007,77.97603098986792,20.099161792777224,0.9513421490070088,10,-0.674997329711907,-0.9549999237060476,-0.6874971389770437,-1.174997329711907,1.3000030517578196,2,0.016242618059669978,-1.3720802320733125,36.83000183105469,-1.1052657996576805,37.04999923706055,3.6000259401392114,36.290000915527344,0.016242618059669978 5481,2019-10-24,37.29999923706055,37.29999923706055,36.790000915527344,36.93000030517578,242452.0,0.009745550182324036,1.7567556421597434,3.363724640194426,71.13566130282213,57.979370487174826,-0.7613571884059311,-1.5951900159325731,-1.8670120301877233,-2.6675956519365656,10.59370762858572,0.5099983215332031,0.040064634768022245,1.4334991455078097,-0.5833487152285883,3.4503470062442076,0.4250752151396142,2.441923075876005,-1.9161386899975454,100.0,35.13578318419471,1.008423930368198,10,-0.9399986267089844,-1.3899993896484375,-1.0474977493286133,-1.5349979400634766,1.1500015258789062,3,-0.008042875152728501,1.9697018738367993,36.93999862670898,-1.3720802320733125,36.83000183105469,-1.1052657996576805,37.04999923706055,-0.008042875152728501 5482,2019-10-25,37.36999893188477,37.43000030517578,37.0,37.11000061035156,263263.0,0.0018766674599466349,1.2631531395874116,0.702700194859442,70.67308074389116,60.88971119700051,-0.7416033040669561,-1.657220946874098,-1.8634712136651288,-2.668467367541915,11.528941525247241,0.43000030517578125,0.4138653754307242,1.4444988250732465,-0.6784432778171094,3.5674409279636023,0.38302777362807205,2.505969876518421,-1.8320471187235299,94.73671882319935,23.31600036418537,1.0614710514451773,10,-0.8399982452392649,-1.510000228881843,-1.1174974441528391,-1.6049976348877024,0.25,4,0.002140803675175329,1.7567556421597434,37.29999923706055,1.9697018738367993,36.93999862670898,-1.3720802320733125,36.83000183105469,0.002140803675175329 5483,2019-10-28,37.79999923706055,37.959999084472656,37.150001525878906,37.27999877929688,251963.0,0.011506564556224452,-1.0769302248240582,2.0000146720071954,79.47458587933892,63.70387373148294,-0.9606604967329204,-2.0804758452959575,-2.223411920156579,-3.030129248983741,12.540490547271435,0.80999755859375,0.719099790887654,1.8024991989135728,-0.4745705509622624,4.079568948789408,0.6639643239756552,2.9410340738514904,-2.0728425746978516,88.5714207863194,8.909251355157508,1.1385348749379183,10,-1.0049991607666016,-1.7950000762939453,-1.3624982833862305,-2.0349979400634766,-0.43000030517577414,0,0.010317444378836305,1.2631531395874116,37.36999893188477,1.7567556421597434,37.29999923706055,1.9697018738367993,36.93999862670898,0.010317444378836305 5484,2019-10-29,36.349998474121094,37.04999923706055,36.060001373291016,36.81999969482422,726032.0,-0.03835980931761018,1.1290269653888119,-0.9038477056817055,63.215262962318135,64.64845383375473,0.5223198361831507,-0.6313409429079542,-0.7048939010157937,-1.5263938396581835,12.72268434380282,1.7399978637695312,0.7838174134350737,0.33249855041503906,-1.9498350026476388,2.614832103477717,-0.8086682261162963,1.4736653269463744,-0.3549007211052029,15.263023693314032,-66.60192980942048,1.1411667765313378,10,0.44500160217285156,-0.3449993133544922,0.25750255584716797,-0.5849971771240234,2.3800010681152344,1,0.059972500596604084,-1.0769302248240582,37.79999923706055,1.2631531395874116,37.36999893188477,1.7567556421597434,37.29999923706055,0.059972500596604084 5485,2019-10-30,36.20000076293945,36.61000061035156,35.88999938964844,36.18999862670898,408919.0,-0.004126484662397734,-1.3606573779923457,-0.021281085643804484,58.81504977304726,65.08089284380007,0.6812518488816934,-0.39777588853223733,-0.5073414925728628,-1.320752795644836,12.818980601020163,0.720001220703125,0.9176216822111058,0.1165008544921875,-2.102804564372164,2.335806273356539,-0.9931518549399883,1.2261535639243633,1.7599983215332031,14.97591396105691,-63.312630383287804,1.109652709432177,10,0.5949993133544922,-0.19500160217285156,0.4050006866455078,-0.4349994659423828,2.759998321533203,2,0.06243089154425996,1.1290269653888119,36.349998474121094,-1.0769302248240582,37.79999923706055,1.2631531395874116,37.36999893188477,0.06243089154425996 5486,2019-10-31,36.060001373291016,36.5099983215332,35.84000015258789,36.11000061035156,438742.0,-0.003867386372868986,-1.734677036379631,-4.998855835236723,47.909422717026075,64.90521303477387,0.7828670933986643,-0.14220360050978798,-0.31559812158315026,-1.1307880936829307,12.293076858926115,0.6699981689453125,0.9273421458869393,-0.10149860382080078,-2.192413970343914,1.9894167627023123,-1.1469562870823538,0.9439590794407522,1.858597717285157,10.377421299336927,-62.47288049613741,1.0454576832615563,10,0.8399982452392578,-0.05500221252441406,0.36749935150146484,-0.2950000762939453,2.9899978637695312,3,0.06045480372029233,-1.3606573779923457,36.20000076293945,1.1290269653888119,36.349998474121094,-1.0769302248240582,37.79999923706055,0.06045480372029233 5487,2019-11-01,36.59000015258789,36.61000061035156,36.0099983215332,36.150001525878906,310195.0,0.014697691600462193,1.5000119209403238,-8.800106813153278,56.74740461592275,64.80851169466735,0.3351422028752964,-0.5449894476803507,-0.777600737081265,-1.596374719897156,11.77989516819696,0.6000022888183594,0.9377553372652159,0.3300001144409208,-1.6370974145028967,2.2970976433847383,-0.6535486500309915,1.3135488789128331,1.2454549804687503,35.377376314676695,-35.273504195788064,0.98354876447191,11,0.3099994659423828,-0.5850009918212891,-0.16249942779541016,-0.8249988555908203,2.6100006103515625,4,0.05083357755110618,-1.734677036379631,36.060001373291016,-1.3606573779923457,36.20000076293945,1.1290269653888119,36.349998474121094,0.05083357755110618 5488,2019-11-04,37.22000122070313,37.27999877929688,36.63999938964844,36.66999816894531,285468.0,0.017217848195900665,-1.0983565550191594,1.2500108372419814,56.369987543964,63.81560686577088,-0.29972765857846895,-1.0367620710232899,-1.3215341366885909,-2.1544528426263625,11.498613552322645,0.6899986267089915,0.9455801165190607,0.8385011672973732,-1.0446906945572891,2.7216930291520356,-0.1030947636299615,1.780097098224708,0.5356357131347593,95.83349890194897,26.90549974576011,0.9415959309273323,11,-0.32000160217285867,-1.2150020599365305,-0.8400011062622141,-1.4549999237060618,1.779998779296868,0,0.010746848416521404,1.5000119209403238,36.59000015258789,-1.734677036379631,36.060001373291016,-1.3606573779923457,36.20000076293945,0.010746848416521404 5489,2019-11-05,38.15999984741211,38.15999984741211,36.95000076293945,37.02000045776367,418512.0,0.02525520139387094,1.1228065478979,2.072714662227744,61.89026570903717,62.914524583040844,-1.1524146415152927,-1.7556781238155423,-2.153740998308905,-3.028467368983719,11.151060329830335,1.2099990844726562,1.0671291600240522,1.5809997558593736,-0.16695994519852775,3.328959456917275,0.7070199053304265,2.4549796063883207,-2.3199996948242188,100.0,33.01989123850046,0.8739798505289499,11,-1.1599998474121094,-2.0550003051757812,-1.9149999618530273,-2.394998550415039,1.0999984741210938,1,-0.020702330154252158,-1.0983565550191594,37.22000122070313,1.5000119209403238,36.59000015258789,-1.734677036379631,36.060001373291016,-0.020702330154252158 5490,2019-11-06,38.22000122070313,38.29999923706055,37.84000015258789,37.91999816894531,246582.0,0.0015723630380226616,1.0,0.26316071261260676,60.87637857605947,61.774604280067216,-1.1306536204622475,-1.5975139394965012,-2.100774307982597,-3.028012381785288,10.826866413905048,0.45999908447265625,1.0681661325883667,1.4505010604858484,-0.1239991560940652,3.025001277065762,0.663250952195888,2.2377511687758087,-2.3336010742187554,96.74804690528721,29.757411640469968,0.7872501082899583,11,-1.1500015258789134,-2.0450019836425852,-2.0125007629394602,-2.454999923706062,1.4399986267089773,2,0.0133437547159716,1.1228065478979,38.15999984741211,-1.0983565550191594,37.22000122070313,1.5000119209403238,36.59000015258789,0.0133437547159716 5491,2019-11-07,39.08000183105469,39.08000183105469,38.209999084472656,38.209999084472656,408167.0,0.022501323466355805,1.0,2.8999796551548065,70.78989916906578,61.787584105086616,-1.912754377464715,-2.249960139936512,-2.853537695822091,-3.827690188426004,11.220564093932555,0.8700027465820312,1.0581930946497948,2.105501556396483,0.44664357904731844,3.7643595337456475,1.2760725677218971,2.9349305450710688,-3.0970577209472623,100.0,29.13858769855655,0.8294289886745824,11,-1.6200008392333984,-2.5150012969970703,-3.067502021789551,-3.315000534057617,1.0799980163574219,3,-0.003070694497426363,1.0,38.22000122070313,1.1228065478979,38.15999984741211,-1.0983565550191594,37.22000122070313,-0.003070694497426363 5492,2019-11-08,39.45000076293945,39.45000076293945,38.7400016784668,38.81999969482422,411271.0,0.009467730669110441,1.2539615261185217,0.7241368726596686,68.98737768206148,60.62233874983357,-2.1866236277043285,-2.500047646594858,-3.1259079466059134,-4.136518422635611,12.40273223362254,0.7099990844726562,1.0245932140475063,2.318000411987306,0.3579723759402569,4.278028448034355,1.3379863939637815,3.2980144300108307,-3.2812331895751896,100.0,29.591698766599947,0.9800140180235241,11,-1.8050003051757812,-2.700000762939453,-3.702500343322754,-3.684999465942383,1.1599998474121094,4,-0.010139455466238623,1.0,39.08000183105469,1.0,38.22000122070313,1.1228065478979,38.15999984741211,-0.010139455466238623 5493,2019-11-11,39.66999816894531,39.709999084472656,39.04999923706055,39.209999084472656,364968.0,0.005576613479118864,1.4444397349496318,0.7301560390188373,72.46835366633911,61.65045993916923,-2.361838701138339,-2.546602165088075,-3.245964035156547,-4.295839875540821,13.712775849446329,0.6599998474121094,0.9590359767891243,2.3449979782104506,0.18327863818171863,4.506717318239183,1.264138308196081,3.42585764822482,-3.238731940415036,98.55069058501735,27.1035863039414,1.080859670014366,11,-1.894998550415039,-2.789999008178711,-3.762497901916504,-3.904996871948242,1.1800003051757812,0,-0.011847679044608261,1.2539615261185217,39.45000076293945,1.0,39.08000183105469,1.0,38.22000122070313,-0.011847679044608261 5494,2019-11-12,39.66999816894531,39.79999923706055,39.36999893188477,39.79999923706055,292959.0,0.0,5.61533495701154,-0.28261158011709486,71.98068938573502,63.11330878502342,-2.0577671175990204,-2.4202364105080534,-3.1381593085992208,-4.240296111466023,14.628022145654395,0.43000030517577414,0.8977594622731218,2.1859981536865263,-0.17567248680936132,4.547668794182414,1.0051628334385825,3.36683347393447,-2.9108586548207995,93.36728934492275,21.806434504587145,1.1808353202479454,11,-1.8499984741210938,-2.7449989318847656,-3.727497100830078,-3.904996871948242,0.8100013732910156,1,-0.01688929165289965,1.4444397349496318,39.66999816894531,1.2539615261185217,39.45000076293945,1.0,39.08000183105469,-0.01688929165289965 5495,2019-11-13,38.65999984741211,39.40999984741211,38.02000045776367,39.22000122070313,379101.0,-0.025460004238766376,1.9574498305703791,4.30766747850588,59.9125510341399,64.44698970914718,-0.73993294573296,-1.3154381640581363,-2.047278336228324,-3.183735662459682,14.916947394298594,1.6499977111816406,0.7159697305169814,1.0729997634887667,-1.3059608947974297,3.451960421774963,-0.11648056565433507,2.2624800926318684,-1.535957166535269,35.95504654791092,-30.686211737500493,1.1894803291430995,11,-0.7550010681152344,-1.7250003814697266,-2.747499465942383,-2.894998550415039,1.6500015258789062,2,0.015519877819173189,5.61533495701154,39.66999816894531,1.4444397349496318,39.66999816894531,1.2539615261185217,39.45000076293945,0.015519877819173189 5496,2019-11-14,37.900001525878906,38.58000183105469,37.7599983215332,38.27999877929688,336008.0,-0.019658518482484566,-1.4848453322236095,0.6785648599124025,53.50995485515498,64.08727306906188,0.34477413183740424,-0.4966305137055258,-1.228390399898295,-2.386231341421137,14.4948104684003,0.9000015258789062,0.7284676637572076,0.25950145721435547,-2.0957875158003887,2.6147904302290996,-0.9181430292930202,1.437145943721731,-0.45484405826002217,6.8628990938228105,-53.90189742921974,1.1776444865073732,11,0.31999778747558594,-0.7800025939941406,-1.9875011444091797,-2.135000228881836,2.479999542236321,3,0.04643794856660999,1.9574498305703791,38.65999984741211,5.61533495701154,39.66999816894531,1.4444397349496318,39.66999816894531,0.04643794856660999 5497,2019-11-15,38.36000061035156,38.36000061035156,37.790000915527344,38.27999877929688,303919.0,0.012137178521181902,13.24966622162884,-0.21053265605233948,53.693945141765504,63.78993502437315,0.18132132294096692,-0.8364860964482688,-1.6229404637365263,-2.8146104110503245,14.998422804655235,0.5699996948242188,0.8211402826042615,0.6160005569457994,-1.6703282551323255,2.9023293690239242,-0.5271638490932631,1.7591649629848618,-0.6322621303996812,29.411863703171807,-26.6857226875491,1.1431644060390616,11,0.0149993896484375,-0.8500003814697266,-2.447500228881836,-2.594999313354492,2.0900001525878906,4,0.046923858405122365,-1.4848453322236095,37.900001525878906,1.9574498305703791,38.65999984741211,5.61533495701154,39.66999816894531,0.046923858405122365 5498,2019-11-18,38.04999923706055,38.5,37.77000045776367,38.400001525878906,252187.0,-0.00808137039516521,1.6545474722393692,-4.374928476063711,63.19878213842514,63.93532573874959,0.6944703148492906,-0.4719216459811548,-1.2610261190215724,-2.4803784811150535,15.259314737758606,0.7299995422363281,1.0266331608655008,0.2559991836547866,-2.010074197085231,2.5220725643948043,-0.8770375067152187,1.389035874024792,1.75,14.215724773455705,-45.103689554569335,1.1330366903700078,11,0.7299995422363281,-0.44499969482421875,-2.1374988555908203,-2.2849979400634766,2.1300010681152344,0,0.06727993231594032,13.24966622162884,38.36000061035156,-1.4848453322236095,37.900001525878906,1.9574498305703791,38.65999984741211,0.06727993231594032 5499,2019-11-19,38.02000045776367,38.43999862670898,37.86999893188477,38.2599983215332,238662.0,-0.0007884042023227344,-1.1111064016163015,0.6857036980523373,64.39874984004808,64.32670032363721,0.785081453315648,-0.36701723220620863,-1.196768228912127,-2.4248002529906643,15.353078303608036,0.5699996948242045,1.1480965173771196,0.16650047302245952,-2.0550518276169996,2.3880527736619186,-0.94427567729727,1.277276623342189,1.739398803710941,15.75769065376915,-47.139679983498624,1.1107761503197309,11,0.7599983215332031,-0.30500030517578125,-2.257500648498535,-2.2549991607666016,2.2599983215332102,1,0.07443445508374635,1.6545474722393692,38.04999923706055,13.24966622162884,38.36000061035156,-1.4848453322236095,37.900001525878906,0.07443445508374635 5500,2019-11-20,37.540000915527344,37.90999984741211,37.310001373291016,37.900001525878906,278233.0,-0.012624922053053544,2.157909530788845,1.5000158947134183,61.11112065741172,63.25128048900899,1.294622488971342,0.16889718395388797,-0.7247769703643812,-1.9241477839943997,15.46836032431074,0.7099990844726562,1.2272422340030786,-0.34349918365478516,-2.5290231489753623,1.842024781665792,-1.4362611663150702,0.7492627990054999,2.1796103698730533,18.110193648381156,-49.306052437185315,1.0927619826602875,11,1.0149993896484375,0.17499923706054688,-1.6875009536743164,-1.7749996185302734,2.2900009155273438,2,0.07831642394800631,-1.1111064016163015,38.02000045776367,1.6545474722393692,38.04999923706055,13.24966622162884,38.36000061035156,0.07831642394800631 5501,2019-11-21,37.0,37.36999893188477,36.86999893188477,37.36999893188477,278309.0,-0.014384680403776606,1.7027105048816917,1.027773068282985,53.07346472603073,61.4830679383389,1.685829913760081,0.7223034072372201,-0.20825088835981376,-1.368819444768178,15.23916876979762,0.670001983642571,1.1754133829350053,-0.8685001373291001,-3.074904473812545,1.3379041991543446,-1.9717023055708225,0.2347020309126222,2.6232268889160224,7.975520424998721,-60.87057922905679,1.1032021682417232,11,1.3349990844726562,0.7150001525878906,-1.1374998092651367,-1.2349987030029297,3.009998321533203,3,0.08945949657543295,2.157909530788845,37.540000915527344,-1.1111064016163015,38.02000045776367,1.6545474722393692,38.04999923706055,0.08945949657543295 5502,2019-11-22,37.45000076293945,37.5,36.97000122070313,37.0,335841.0,0.012162182782147424,-1.0784334258338433,-1.2162217892012592,51.77195495479074,59.1834680815002,1.0306814841108647,0.2936595668272872,-0.7040612954972403,-1.7991237539842047,14.82215297749,0.5299987792968679,1.138499651707221,-0.42249946594237997,-2.6253857886485434,1.7803868567637835,-1.5239426272954617,0.6789436954107018,2.008032448554694,35.582911103569856,-28.616413477275927,1.1014431613530835,11,0.8849983215332031,0.2649993896484375,-1.4350004196166992,-1.6849994659423828,2.950000762939453,4,0.0782376567552785,1.7027105048816917,37.0,2.157909530788845,37.540000915527344,-1.1111064016163015,38.02000045776367,0.0782376567552785 5503,2019-11-25,38.18999862670898,38.18999862670898,37.45000076293945,37.5,291802.0,0.019759622128014076,1.1449256132552936,1.5333276819395425,50.23846431889684,56.76766529629595,0.06556251224592557,-0.43808318712337524,-1.484148655822132,-2.512207703308327,14.112442205752828,0.7399978637695241,0.962011128023839,0.29799842834471946,-1.9090862207246815,2.5050830774141204,-0.805543896189981,1.40154075287942,1.1127525280086061,84.07643002580375,23.397477880457338,1.1035423245346987,11,-0.04999923706053977,-0.3699989318847585,-2.1749982833862234,-2.424997329711907,1.8800010681152415,0,0.05917785329926395,-1.0784334258338433,37.45000076293945,1.7027105048816917,37.0,2.157909530788845,37.540000915527344,0.05917785329926395 5504,2019-11-26,38.52999877929688,38.560001373291016,37.97999954223633,38.13999938964844,266479.0,0.008902858465936747,1.577759693471,0.5652176316764407,52.35919279282627,55.928403269483326,-0.5064064491886526,-0.6391592794050709,-1.8350013946767376,-2.814581052443309,14.909714658689438,0.5800018310546875,0.7774504954289299,0.5289985656738381,-1.5701220714614479,2.628119202809124,-0.5205617528938049,1.578558884241481,0.6267872420507317,98.22470114485938,40.36879866336204,1.0495603185676425,11,-0.8049983978271555,-0.7099990844726634,-2.5099983215332102,-2.764997482299812,1.0800018310546804,1,0.04282381464194307,1.1449256132552936,38.18999862670898,-1.0784334258338433,37.45000076293945,1.7027105048816917,37.0,0.04282381464194307 5505,2019-11-27,38.459999084472656,38.83000183105469,38.31999969482422,38.75,215799.0,-0.001816758293328502,1.2666531034365833,-0.7435932548221625,44.63664622918579,54.94248008882008,-0.5227311191536117,-0.4123039923467573,-1.7730229294100042,-2.705223208131457,16.03582353525387,0.5100021362304688,0.5311062687786858,0.34599895477295206,-1.5811839745902034,2.2731818841361076,-0.6175925099086257,1.3095904194545298,0.5595797115071903,81.12233677109703,27.416050954255077,0.9635914646815765,11,-0.6099987030029297,-0.6399993896484375,-2.3949995040893555,-2.694997787475586,1.479999542236321,2,0.04732188606730903,1.577759693471,38.52999877929688,1.1449256132552936,38.18999862670898,-1.0784334258338433,37.45000076293945,0.04732188606730903 5506,2019-11-28,38.2400016784668,38.29999923706055,37.959999084472656,38.29999923706055,140693.0,-0.005720161498773413,10.3337995930824,0.20688747994001735,39.25398477370607,53.33804004792459,-0.2787458736631834,-0.02172642240115863,-1.5660251670564378,-2.447545700368565,17.118101975220984,0.5,0.2663739650932371,0.01700153350829936,-1.6500795675259639,1.6840826345425626,-0.8165390170088287,0.8505420840254274,0.650602325667343,68.27957209775454,19.585223503153287,0.8335405505171303,11,-0.3900012969970703,-0.4200019836425781,-2.115001678466797,-2.4750003814697266,2.0699996948242188,3,0.04157950007317157,1.2666531034365833,38.459999084472656,1.577759693471,38.52999877929688,1.1449256132552936,38.18999862670898,0.04157950007317157 5507,2019-11-29,38.45000076293945,38.4900016784668,37.86000061035156,37.86000061035156,262393.0,0.005491607616505689,-1.1355962887531115,-9.833736012207527,39.14591375376976,50.66549911629622,-0.5304146316425573,-0.08984035410989577,-1.771699849694258,-2.6244881910736666,18.208166039135715,0.6300010681152344,0.15264200951015283,0.13400058746337606,-1.3466015183476827,1.6146026932744348,-0.6063004654421533,0.8743016403689055,0.3800010681152344,72.46371202927916,28.833452830241455,0.7403010529055292,11,-0.6000003814697266,-0.6300010681152344,-2.315000534057617,-2.684999465942383,2.0,4,0.04057210735083716,10.3337995930824,38.2400016784668,1.2666531034365833,38.459999084472656,1.577759693471,38.52999877929688,0.04057210735083716 5508,2019-12-02,37.61999893188477,39.22000122070313,37.5099983215332,38.59000015258789,470217.0,-0.02158652313616305,-1.8739485561881435,-1.6440694404034406,34.10851612849814,47.29991759279067,0.25946240573787804,0.8133665191997395,-0.9259744528946001,-1.7660802949359962,18.852560926720656,1.710002899169929,0.12244163976012601,-0.7160011291503849,-2.1441446751935374,0.7121424168927675,-1.4300729021719647,-0.001929356128805182,-0.75,6.432773324826887,-29.62938752724156,0.714071773021578,12,0.4250011444091797,0.20000076293944602,-1.424999237060554,-1.8549976348877024,2.7999992370605398,0,0.07389693442117418,-1.1355962887531115,38.45000076293945,10.3337995930824,38.2400016784668,1.2666531034365833,38.459999084472656,0.07389693442117418 5509,2019-12-03,37.36999893188477,38.060001373291016,37.08000183105469,37.61999893188477,290654.0,-0.0066454015709211944,-1.3614611771410308,0.25773163441875285,38.66430499370481,44.8058269634899,0.45545980966713273,1.055250268226665,-0.6618646248476807,-1.4933103658250033,18.50622304443046,0.9799995422363281,0.04544460171997855,-0.9265010833740135,-2.4174596925277,0.5644575257796731,-1.6719803879508603,-0.18102177879716663,-0.45299995422363537,13.551270258900654,-21.593978457228797,0.7454793045768442,12,0.6750011444091797,0.450000762939446,-0.9699993133544993,-1.6049976348877024,3.0499992370605398,1,0.07225049077097401,-1.8739485561881435,37.61999893188477,-1.1355962887531115,38.45000076293945,10.3337995930824,38.2400016784668,0.07225049077097401 5510,2019-12-04,38.72999954223633,38.86999893188477,37.459999084472656,37.65999984741211,311510.0,0.03639284584488389,1.088891023865892,-4.279998779296875,56.59776151763162,45.19741549589,-0.8023650450127562,-0.27888193606269596,-1.9742526602411417,-2.819687158999187,18.266287407332662,1.5,-0.05126478073069052,0.4079996109008803,-1.0948477453860264,1.910846967187787,-0.343424067242573,1.1594232890443337,-1.7669405197143533,77.10271877473289,36.794507184185804,0.751423678143454,12,-0.634998321533196,-0.9099998474121094,-2.3299999237060547,-2.964998245239258,2.0800018310546875,2,0.022721432442971423,-1.3614611771410308,37.36999893188477,-1.8739485561881435,37.61999893188477,-1.1355962887531115,38.45000076293945,0.022721432442971423 5511,2019-12-05,38.959999084472656,39.349998474121094,38.72999954223633,38.72999954223633,266792.0,0.005938537179312586,-4.3913057900585475,0.21495290451845672,54.95048445415814,45.55058544026415,-0.810313738050958,-0.5463440896241991,-2.1539525658477316,-3.007837563767673,17.516629999487527,0.6199989318847656,-0.150209519604374,0.6439992904663114,-0.8470172715430522,2.135015852475675,-0.10150899053837037,1.3895075714709932,-1.951801217987061,82.81938474051617,39.43370247242236,0.7455082810046818,12,-0.7449989318847656,-1.1399993896484375,-2.559999465942383,-3.194997787475586,1.69000244140625,3,0.025153992948292903,1.088891023865892,38.72999954223633,-1.3614611771410308,37.36999893188477,-1.8739485561881435,37.61999893188477,0.025153992948292903 5512,2019-12-06,39.04999923706055,39.38999938964844,38.72999954223633,39.04999923706055,318433.0,0.0023100655724543895,-1.0625014901175405,0.0,58.56164920439997,46.475383760875616,-0.7258132818510887,-0.7039391887766087,-2.1980176884623575,-3.062065895192262,16.468127213944655,0.6599998474121094,-0.18905185973092387,0.7539995193481417,-0.6827120964212554,2.190711135117539,0.03564371146344314,1.4723553272328402,-1.948129346269532,85.28136311993025,36.62763202283776,0.7183558078846997,12,-0.8149986267089844,-1.1450004577636719,-2.5974998474121094,-3.2849979400634766,1.44000244140625,4,0.03226638055948183,-4.3913057900585475,38.959999084472656,1.088891023865892,38.72999954223633,-1.3614611771410308,37.36999893188477,0.03226638055948183 5513,2019-12-09,39.20000076293945,39.27999877929688,38.90999984741211,39.099998474121094,287890.0,0.0038412683433945993,1.8461640036972449,100.0,59.89933293991595,47.31317711055224,-0.8017968894699763,-0.9391055505708152,-2.304874583256769,-3.167395961681393,15.179620121676574,0.36999893188477273,-0.10874719237949648,0.9275009155273466,-0.42764269973309865,2.282644530787792,0.24992910789712397,1.6050727231575692,-1.960843102216991,91.77494253177267,37.35068269402617,0.6775718076302215,12,-0.9650001525878906,-0.9800014495849609,-2.7475013732910156,-3.434999465942383,1.4699974060058594,0,0.031887754481417785,-1.0625014901175405,39.04999923706055,-4.3913057900585475,38.959999084472656,1.088891023865892,38.72999954223633,0.031887754481417785 5514,2019-12-10,39.0,39.16999816894531,38.47000122070313,39.0,335659.0,-0.0051020601797675535,3.1176734583968706,0.0,62.85210392631725,49.337116854677966,-0.5901788609921752,-0.8346668038557254,-2.049946124010539,-2.937164978199995,13.539493161996727,0.729999542236321,-0.04386434718107779,0.7610000610351548,-0.4767208982000568,1.9987210202703665,0.14213958141754546,1.3798605406527642,-1.631791835541982,79.79278093363217,19.91684064437139,0.6188604796176074,12,-0.7649993896484375,-0.6650009155273438,-2.5475006103515625,-3.2349987030029297,1.6300010681152273,1,0.03641020946013618,1.8461640036972449,39.20000076293945,-1.0625014901175405,39.04999923706055,-4.3913057900585475,38.959999084472656,0.03641020946013618 5515,2019-12-11,39.2599983215332,39.349998474121094,38.849998474121094,38.95000076293945,198964.0,0.006666623629056456,1.040825223822499,100.0,70.92591925412746,52.8562206858359,-0.8099368838858538,-1.104013336164968,-2.216368490177558,-3.164635242585362,13.681533132383777,0.5,-0.008107277623366826,0.9909984588623075,-0.31678990622026504,2.29878682394488,0.33710427632102125,1.6448926414035938,-1.7704826835637633,85.86942099414514,18.625858379350674,0.6538941825412872,12,-1.0249977111816406,-0.9249992370605469,-2.707498550415039,-3.494997024536133,1.1599998474121094,2,0.029546609704664162,3.1176734583968706,39.0,1.8461640036972449,39.20000076293945,-1.0625014901175405,39.04999923706055,0.029546609704664162 5516,2019-12-12,39.65999984741211,39.88000106811523,39.150001525878906,39.31999969482422,337196.0,0.010188526311258439,-1.1470685583174645,1.0967833234888757,70.6542029419524,56.35714170674508,-1.1033589437756817,-1.4391874935579523,-2.5039662300714554,-3.5575547065574398,14.289510891804081,0.729999542236321,-0.001573677936335116,1.3030000686645522,-0.13100910092150997,2.7370092382506144,0.5859954838715211,2.0200046534575833,-2.056455184341928,84.39707485735501,12.605495474665162,0.7170045847930326,12,-1.1799983978271484,-1.2849998474121094,-3.0375003814697266,-3.894998550415039,0.7799987792968679,3,0.028996508580519942,1.040825223822499,39.2599983215332,3.1176734583968706,39.0,1.8461640036972449,39.20000076293945,0.028996508580519942 5517,2019-12-13,40.15999984741211,40.5,39.900001525878906,39.93999862670898,366959.0,0.012607160915877547,-3.0000508634063223,0.6470621234390811,69.27593919179195,60.264633158222175,-1.492208464318196,-1.8945567201856903,-2.887303393929905,-4.047493270551442,15.097477730717667,0.8400001525878906,0.08515143339377573,1.7130001068115206,0.06780830563590001,3.358191907987141,0.8904042062237068,2.5355960073993344,-2.3743386719383253,83.25121393887454,12.476007747055775,0.8225959005878117,12,-1.3699989318847656,-1.4750003814697266,-3.1474990844726562,-4.179998397827148,-0.29000091552733664,4,0.012201237059974002,-1.1470685583174645,39.65999984741211,1.040825223822499,39.2599983215332,3.1176734583968706,39.0,0.012201237059974002 5518,2019-12-16,40.61000061035156,40.7400016784668,40.25,40.29999923706055,247012.0,0.011205198322939092,-1.390252979651839,1.4090893327784257,69.92338452724069,63.73786421750393,-1.6466357222260584,-2.2587418563353623,-3.2184874481235966,-4.476091444387322,15.87475867434871,0.5800018310546875,0.2467258593571131,2.035000801086426,0.14041575784879967,3.929585844324052,1.0877082794676127,2.982293322705239,-2.552905552425159,94.27308185464828,25.855947130782383,0.9472925216188116,12,-1.510000228881836,-1.8050003051757812,-3.4125003814697266,-4.385000228881836,0.04000091552734375,0,-0.002954910861394544,-3.0000508634063223,40.15999984741211,-1.1470685583174645,39.65999984741211,1.040825223822499,39.2599983215332,-0.002954910861394544 5519,2019-12-17,40.849998474121094,40.88999938964844,40.43000030517578,40.75,230892.0,0.005909821722789088,4.111092273131861,0.3225742939764967,72.17068330507112,65.46818886055277,-1.498685873984229,-2.398842530891116,-3.315732010589855,-4.690040123542097,16.73188606235393,0.45999908447265625,0.41303852522213447,2.1334987640380874,0.005141378383534345,4.26185614969264,1.0693200712108109,3.197677456865364,-2.4709546217298453,98.0391716874792,29.93911520652469,1.0641786928272752,12,-1.1699981689453125,-1.9699993133544922,-3.5224990844726562,-4.069999694824219,-1.2899971008300781,1,-0.004406372384317514,-1.390252979651839,40.61000061035156,-3.0000508634063223,40.15999984741211,-1.1470685583174645,39.65999984741211,-0.004406372384317514 5520,2019-12-18,40.47999954223633,40.91999816894531,40.459999084472656,40.7599983215332,274140.0,-0.009057501730854733,-1.874997019764919,-2.800030518043793,70.21658387719161,67.1644221297787,-0.9547456675026211,-1.8944209426106937,-2.810783542301536,-4.299711157898187,18.349409785668303,0.45999908447265625,0.7034499085929795,1.616499900817871,-0.5749020615530753,3.8079018631888175,0.5207989196323979,2.7122008820033443,-1.7494219146290746,75.14127337853506,6.772120984764413,1.0957009811854719,12,-0.7849998474121094,-1.585000991821289,-3.1075000762939453,-3.5849990844726562,-0.3999977111816406,2,0.0037055713333788987,4.111092273131861,40.849998474121094,-1.390252979651839,40.61000061035156,-3.0000508634063223,40.15999984741211,0.0037055713333788987 5521,2019-12-19,40.310001373291016,40.650001525878906,39.95000076293945,40.650001525878906,269607.0,-0.004199559557008903,3.117649698751248,1.214291553133515,66.90909645774153,68.09191626903888,-0.6404626114000322,-1.5428330722362489,-2.52340446861313,-4.11240048281045,20.01766728866189,0.7000007629394531,0.9875702628364209,1.2810016632080092,-0.8157418296463987,3.377745156062417,0.2326299167808017,2.3293734096352168,-1.2291164590696724,40.19619576193219,-26.512621927914253,1.0483717464272047,12,-0.6150016784667969,-1.4150028228759766,-2.8900022506713867,-3.3850021362304688,-0.14000320434570312,3,0.0027287718160977636,-1.874997019764919,40.47999954223633,4.111092273131861,40.849998474121094,-1.390252979651839,40.61000061035156,0.0027287718160977636 5522,2019-12-20,40.38000106811523,40.459999084472656,40.13999938964844,40.2400016784668,284246.0,0.0017365341711597093,1.1333638513771267,-0.41176272593654295,79.11395970583354,70.22687479858527,-0.5609513842149383,-1.4567583786951488,-2.515343762160029,-4.143428235259243,21.886417701168053,0.31999969482421875,1.059247042147831,1.2045013427734332,-0.8364120214023032,3.2454147069491697,0.18404466068556502,2.2249580248613015,-1.0048580331380492,44.33004691696843,-28.763880250035868,1.0204566820878693,12,-0.6850013732910085,-1.4850025177001882,-2.7100019454955984,-3.4550018310546804,-0.5,4,0.0014858236009589465,3.117649698751248,40.310001373291016,-1.874997019764919,40.47999954223633,4.111092273131861,40.849998474121094,0.0014858236009589465 5523,2019-12-23,40.45000076293945,40.58000183105469,40.22000122070313,40.34000015258789,149256.0,0.0017335238477618198,-1.0571553133515417,0.7857220708447266,83.77196798329561,72.55130413824955,-0.48611163874561214,-1.4216519768545979,-2.4890637042919437,-4.1594425394239565,23.14149084893331,0.3600006103515554,1.1399654870206177,1.1615009307861328,-0.8998254157036172,3.222827277275883,0.13083775754125782,2.192164104031008,-0.8276809065273767,51.54652959937707,-27.877913807726202,1.0306631732448763,12,-0.56500244140625,-1.555002212524414,-2.507500648498535,-3.5250015258789062,-0.9300003051757812,0,-0.014338734737085135,1.1333638513771267,40.38000106811523,3.117649698751248,40.310001373291016,-1.874997019764919,40.47999954223633,-0.014338734737085135 5524,2019-12-24,40.18000030517578,40.5,40.18000030517578,40.5,63180.0,-0.006674918483834724,1.0,-2.9090719933416564,70.89339837012265,72.54769070669344,-0.034783429245145214,-1.0769133779397038,-2.14585763899791,-3.8359996651719612,24.07318151912028,0.31999969482421875,1.1919476681757217,0.8090003967285142,-1.256576568746297,2.8745773622033255,-0.223788086008895,1.8417888794659234,-0.35005191875838904,23.711356423456127,-53.69318765780193,1.032788482737407,12,-0.14500045776367188,-1.2850017547607422,-1.9875011444091797,-3.2550010681152344,0.13000106811523438,1,0.011697392163597886,-1.0571553133515417,40.45000076293945,1.1333638513771267,40.38000106811523,3.117649698751248,40.310001373291016,0.011697392163597886 5525,2019-12-27,40.27999877929688,40.43000030517578,40.040000915527344,40.22000122070313,170734.0,0.002488762403225264,1.1666596024245335,-0.18749254941229765,69.76049613961356,72.44838995087802,0.02807312345829871,-1.0894264185069105,-2.1735252415578614,-3.883028369096948,24.71139852648822,0.3899993896484375,1.2319501588619985,0.8179988861084055,-1.2389342143000732,2.8749319865168843,-0.2104676640958374,1.8464654363126485,-0.2756424276750238,47.142522384075214,-28.355282073508654,1.0284665502042407,12,0.13000106811522727,-1.385000228881843,-2.0324993133544993,-3.3549995422363352,0.9600028991699148,4,-0.017874812011561714,1.0,40.18000030517578,-1.0571553133515417,40.45000076293945,1.1333638513771267,40.38000106811523,-0.017874812011561714 5526,2019-12-30,39.83000183105469,40.290000915527344,39.77000045776367,40.09000015258789,161570.0,-0.011171721993037509,-1.7368368217637906,-4.333481688708036,60.54059515573785,71.47779616909423,0.5640351672348274,-0.5419912250649901,-1.6623499497988945,-3.3931579729918013,25.69107416899027,0.5200004577636719,1.2667635700390676,0.28850193023681925,-1.6910177466502745,2.268021607123913,-0.7012579082067276,1.2782617686803661,1.089996337890625,7.407564390567824,-64.09107020850934,0.9897598384435483,12,0.5149974822998047,-0.9350032806396484,-1.6950016021728516,-2.9050025939941406,1.9899978637695312,0,0.006276675583908098,1.1666596024245335,40.27999877929688,1.0,40.18000030517578,-1.0571553133515417,40.45000076293945,0.006276675583908098 5527,2019-12-31,40.0099983215332,40.0099983215332,39.61000061035156,39.790000915527344,80438.0,0.0045191183079027475,2.6363857051204245,-0.8461493316900686,60.85791076648043,70.47052130678753,0.40289169026709715,-0.6315016848197956,-1.7604066499924613,-3.524484606974454,26.437679172406337,0.3999977111816406,1.2437318920222609,0.3904985427856431,-1.5299897175658614,2.3109868031371477,-0.5697455873901092,1.3507426729613954,0.8869998931884737,41.2368255466415,-26.552858276533968,0.9602441301757538,12,0.2550010681152344,-1.0649986267089844,-1.9849987030029297,-3.0849990844726562,2.0,1,0.003998996603956417,-1.7368368217637906,39.83000183105469,1.1666596024245335,40.27999877929688,1.0,40.18000030517578,0.003998996603956417 5528,2020-01-02,40.400001525878906,40.59000015258789,40.150001525878906,40.25,152289.0,0.009747643606768275,-1.5142888283378746,0.6818331570460023,67.85720541610462,69.99124598579127,-0.022386732375892393,-0.8459264623665632,-2.086749537697507,-3.8627366489375987,26.764078890741533,0.5800018310546875,1.207497881802908,0.6415016174316435,-1.059523808334724,2.342527043198011,-0.20901109545154384,1.4920143303148308,0.44551678466796574,80.61237597362408,13.748591159767884,0.8505127128831853,1,-0.13500213623046875,-1.4000015258789062,-2.375001907348633,-3.4750022888183594,1.0499992370605469,3,-0.012871297973357398,2.6363857051204245,40.0099983215332,-1.7368368217637906,39.83000183105469,1.1666596024245335,40.27999877929688,-0.012871297973357398 5529,2020-01-03,40.06999969482422,40.27000045776367,39.810001373291016,40.20000076293945,204935.0,-0.008168361846305872,2.407394848754574,-0.8666649712629063,60.15040828794407,68.87278203143043,0.2071173009832279,-0.3196653684192725,-1.6885172432704962,-3.4850916589833147,27.47748270781579,0.5900001525878906,1.1414316704668437,0.17649974822997905,-1.1026167738990793,1.4556162703590374,-0.46305851283455013,0.8160580092945082,0.7260979077148377,46.938704014386865,-16.797221386431943,0.6395582610645296,1,0.060001373291015625,-1.0699996948242188,-2.0900001525878906,-3.145000457763672,1.1199989318847585,4,-0.013725960600184162,-1.5142888283378746,40.400001525878906,2.6363857051204245,40.0099983215332,-1.7368368217637906,39.83000183105469,-0.013725960600184162 5530,2020-01-06,39.61000061035156,39.79999923706055,39.18000030517578,39.65999984741211,314460.0,-0.011479887396457222,2.757591871178055,0.3846063558202999,49.382724189280964,66.9254073349348,0.5930996653681859,0.22097078303856676,-1.167772228647138,-2.969900634621389,27.198160025152895,0.8899993896484375,1.0186032853666376,-0.3274993896484375,-1.4936517860571712,0.8386530067602962,-0.9105755878528043,0.25557680855592935,1.1386531124999948,30.49647884466064,-29.360823696912252,0.583076198204367,1,0.27499961853027344,-0.6100006103515625,-1.8375005722045898,-2.6850013732910156,2.80999755859375,0,0.0176723239624621,2.407394848754574,40.06999969482422,-1.5142888283378746,40.400001525878906,2.6363857051204245,40.0099983215332,0.0176723239624621 5531,2020-01-07,39.93999862670898,40.22000122070313,39.68000030517578,39.790000915527344,289941.0,0.008331179279789547,-1.9189322940831166,-2.999999999999858,47.16492514128174,63.37551460554016,0.2292001144485809,-0.0335645719802784,-1.4435429308566299,-3.22769736634757,26.70245643051883,0.6100006103515696,0.8566868886811037,-0.04650135040284198,-1.1182493032425285,1.0252466024368445,-0.5823753268226852,0.48937262601700127,0.7145358910820363,53.90059601269351,-2.8737090301000308,0.5358739764198427,1,-0.05499839782714133,-0.9399986267089773,-2.1049985885620046,-3.0149993896484304,3.0500030517578196,1,0.03254890076256722,2.757591871178055,39.61000061035156,2.407394848754574,40.06999969482422,-1.5142888283378746,40.400001525878906,0.03254890076256722 5532,2020-01-08,40.310001373291016,40.310001373291016,39.5099983215332,39.65999984741211,173419.0,0.009263964929999036,1.4615420730776905,4.333409628443022,46.05263289982886,59.18447737404385,-0.169612913391596,-0.32077756365316645,-1.7561574939406341,-3.5310768480071815,26.06427913769701,0.8000030517578125,0.7317036306621674,0.26050128936767436,-0.7240420674092434,1.245044646144592,-0.23177038902078806,0.7527729677561368,0.256061091743085,80.14192839731294,26.949731400911226,0.4922716783884589,1,-0.4250011444091797,-1.3100013732910156,-2.475001335144043,-3.3850021362304688,2.5900001525878906,2,0.03745964450732342,-1.9189322940831166,39.93999862670898,2.757591871178055,39.61000061035156,2.407394848754574,40.06999969482422,0.03745964450732342 5533,2020-01-09,40.45000076293945,41.060001373291016,40.38999938964844,40.7400016784668,237609.0,0.0034730683423196407,-2.268273167100856,-0.44615420730776906,44.59461549326707,56.26239038772657,-0.34599765256431425,-0.38190920513928006,-1.8498209908370882,-3.607912348599605,25.676245965437474,0.75,0.6410604808736053,0.33800067901611186,-0.5756298346996829,1.2516311927319066,-0.11881457784178906,0.7948159358740128,-1.2700004577636719,67.55317745839852,19.206244660323847,0.456815256857898,1,-0.3299999237060547,-1.3799991607666016,-2.6150007247924805,-3.5250015258789062,2.1300010681152344,3,0.038566069942402414,1.4615420730776905,40.310001373291016,-1.9189322940831166,39.93999862670898,2.757591871178055,39.61000061035156,0.038566069942402414 5534,2020-01-10,40.41999816894531,40.790000915527344,40.38999938964844,40.63999938964844,126169.0,-0.0007417204803029653,-1.85716621253406,0.7586225040119965,49.107121569749424,53.967570991075,-0.31108513891123124,-0.25304298222664556,-1.7261307809327917,-3.5074131980694787,25.892401693908496,0.40000152587890625,0.4832481742429735,0.23699817657470845,-0.520062940725353,0.9940592938747699,-0.1415323820753258,0.6155287352247427,-1.2023978424072297,65.95729570583019,20.13219221509692,0.3785305586500317,1,-0.29999732971191406,-1.349996566772461,-2.4874982833862305,-3.4949989318847656,2.5600013732910156,4,0.0254824997687777,-2.268273167100856,40.45000076293945,1.4615420730776905,40.310001373291016,-1.9189322940831166,39.93999862670898,0.0254824997687777 5535,2020-01-13,40.41999816894531,40.77000045776367,40.36000061035156,40.560001373291016,152492.0,0.0,-2.1538653403172088,0.6363746705507005,51.72408844839811,52.987959134703914,-0.32311700062868454,-0.1704203917298912,-1.6256759149571423,-3.446419912004771,25.941669348204854,0.4099998474121094,0.2922611015170631,0.1789981842041044,-0.44665993024526074,0.8046562986534695,-0.13383087302057817,0.491827241428787,-1.165549821472169,58.709551983146454,11.669599013969808,0.31282905722468307,1,-0.29999732971191406,-1.1599979400634766,-2.4874982833862305,-3.4949989318847656,1.7800025939941406,0,0.01904998744792752,-1.85716621253406,40.41999816894531,-2.268273167100856,40.45000076293945,1.4615420730776905,40.310001373291016,0.01904998744792752 5536,2020-01-14,40.810001373291016,40.810001373291016,40.11999893188477,40.41999816894531,232687.0,0.009648768481274717,2.5384449856705134,-2.7856734148933273,56.12535674461982,52.46211979894162,-0.6252387403171156,-0.49524224622021507,-1.904107931017002,-3.77014772902929,25.40551856864921,0.6900024414062429,0.2265355477671065,0.5115013122558594,-0.10056242831140594,1.1235650528231247,0.20546944197222672,0.817533182539492,-1.5194419653015174,83.8709994979376,34.98096918850172,0.30603187028363404,1,-0.6900005340576172,-1.0450000762939453,-2.8525009155273438,-3.8850021362304688,1.7999992370605469,1,0.039451035076612184,-2.1538653403172088,40.41999816894531,-1.85716621253406,40.41999816894531,-2.268273167100856,40.45000076293945,0.039451035076612184 5537,2020-01-15,40.650001525878906,40.88000106811523,40.43999862670898,40.79999923706055,171730.0,-0.003920603823278079,1.8387128530118817,-0.3846063558202999,52.7777866080899,50.78662882027332,-0.40779080252627153,-0.31268184201894655,-1.649181810145464,-3.53965920172039,24.390777070081604,0.44000244140625,0.15560268079158845,0.3270013809204073,-0.30074655631242564,0.9547493181532403,0.013127412303987285,0.6408753495368273,-1.3240532785833778,56.383108239724365,7.5056948808955894,0.31387396861641814,1,-0.5300006866455078,-0.8850002288818359,-2.6325016021728516,-3.7250022888183594,1.3499984741210938,2,0.057564577238654824,2.5384449856705134,40.810001373291016,-2.1538653403172088,40.41999816894531,-1.85716621253406,40.41999816894531,0.057564577238654824 5538,2020-01-16,40.4900016784668,40.86000061035156,40.06999969482422,40.650001525878906,238914.0,-0.003936035458947051,1.7241504048196892,1.0666819256885633,54.44127828367123,50.15228104202079,-0.26114393857615426,-0.17089482654576216,-1.4144676520833386,-3.304755023880439,22.943197986307478,0.7900009155273438,0.14816942081376538,0.1730014801025419,-0.44542108930942703,0.7914240495145108,-0.13620980460344612,0.4822127648085299,-1.1293723686513601,51.85200883501272,-0.20011857935690358,0.3092112847059849,1,-0.37000083923339844,-0.7250003814697266,-2.420001983642578,-3.56500244140625,1.2099990844726562,3,0.059520863114554734,1.8387128530118817,40.650001525878906,2.5384449856705134,40.810001373291016,-2.1538653403172088,40.41999816894531,0.059520863114554734 5539,2020-01-17,40.66999816894531,40.7599983215332,40.400001525878906,40.68000030517578,139957.0,0.004445455248628383,3.2353020375190735,0.06251341105786425,55.46217679253377,50.82777577571554,-0.38786876148969895,-0.38479663899290983,-1.54642141129316,-3.403569226502384,21.30896799011925,0.3599967956542969,0.1322337287451063,0.36199798583984233,-0.22836695980727484,0.9523629314869595,0.06681551301628019,0.6571804586634045,-1.2753814178603662,74.0737601077539,20.51656393735776,0.29518247282355864,1,-0.3849983215332031,-0.9049968719482422,-2.442498207092285,-3.7449989318847656,-0.9599990844726562,4,0.04696345581760597,1.7241504048196892,40.4900016784668,1.8387128530118817,40.650001525878906,2.5384449856705134,40.810001373291016,0.04696345581760597 5540,2020-01-20,40.63000106811523,40.88999938964844,40.56999969482422,40.70000076293945,110674.0,-0.000983454699553632,-2.368374558303887,6.998474446987744,62.65821638750552,52.54925258085152,-0.21005874367062916,-0.3509805621062654,-1.4597901314932997,-3.280680544847698,19.626327573686392,0.31999969482421875,0.048978145797420325,0.3145008087158132,-0.2887355367792708,0.9177371542108972,0.01288263596827477,0.6161189814633516,-1.2020766245861623,68.2928758176007,8.530491855562424,0.3016181727475408,1,-0.3450012207031179,-0.6750011444091726,-2.345001220703118,-3.7050018310546804,-1.1300010681152273,0,0.0578389961196748,3.2353020375190735,40.66999816894531,1.7241504048196892,40.4900016784668,1.8387128530118817,40.650001525878906,0.0578389961196748 5541,2020-01-21,40.41999816894531,40.540000915527344,39.93000030517578,40.36999893188477,144955.0,-0.005168665854028642,3.2068321429041213,-0.7142779291551393,56.42631729369882,53.70188418017041,0.08402899034287259,-0.13946489078743696,-1.232356441463267,-2.997107314978969,18.425387615521128,0.700000762939446,0.02061387571728801,0.0989980697631836,-0.5060302516440487,0.7040263911704159,-0.20351609094043255,0.40151223046679974,-0.9594321868210116,51.04149281962028,-10.607196948483988,0.30251416070361775,1,0.07500267028808594,-0.31499671936035156,-2.134998321533203,-3.4949989318847656,-0.8999977111816406,1,0.04403767131691061,-2.368374558303887,40.63000106811523,3.2353020375190735,40.66999816894531,1.7241504048196892,40.4900016784668,0.04403767131691061 5542,2020-01-22,40.43999862670898,40.709999084472656,40.31999969482422,40.52999877929688,129106.0,0.0004948158997946095,-1.363646872507427,-1.8000305180443334,50.70916757186693,54.38127885557039,0.09432740017201269,-0.16310235886113134,-1.2462623125252605,-2.9506578141909543,17.143081358725315,0.3899993896484375,0.08481065337076643,0.11599864959715944,-0.49085363988994146,0.7228509390842603,-0.18742749514638746,0.41942479434070634,-0.9474439367613385,53.12487582353755,-5.8720162928483575,0.303426144743549,1,-0.029998779296867895,-0.31999778747557883,-2.012497901916497,-3.4749984741210866,-4.8699989318847585,2,0.05365979370259888,3.2068321429041213,40.41999816894531,-2.368374558303887,40.63000106811523,3.2353020375190735,40.66999816894531,0.05365979370259888 5543,2020-01-23,39.86999893188477,40.33000183105469,39.65999984741211,40.22000122070313,176556.0,-0.014094948421876086,1.350869678697448,3.888907726867525,46.73201514409212,54.11737814160847,0.6407873400415269,0.3807377414246247,-0.6837580790951776,-2.317965763667793,15.925653877209033,0.7799987792968679,0.12703530123995677,-0.42500095367430646,-1.061223643221794,0.21122173587318116,-0.7431122984480467,-0.1068896089005662,-0.34609530827026447,17.073102652611784,-41.654232934079445,0.3181113447737422,1,0.4050006866455007,0.2500019073486257,-1.1324987411499094,-2.5949993133544993,-6.119998931884773,3,0.05342365500822299,-1.363646872507427,40.43999862670898,3.2068321429041213,40.41999816894531,-2.368374558303887,40.63000106811523,0.05342365500822299 5544,2020-01-24,40.650001525878906,40.79999923706055,40.150001525878906,40.150001525878906,222137.0,0.019563647225742775,-1.5999908447265625,-1.4285620865167683,65.384606703023,55.63521350323346,-0.11528127972022872,-0.3818244860530484,-1.4623469763698154,-3.0272297681106295,14.47523034157297,0.9300003051757741,0.16886588464584662,0.3315015792846694,-0.3213396490267044,0.9843428075960432,0.005080965128982484,0.6579221934403563,-1.0953759472708668,80.48797129361705,17.438227663061483,0.32642061415568857,1,-0.3750019073486328,-0.5300006866455078,-1.6975011825561523,-3.2550010681152344,-8.560001373291016,4,0.02583023856449529,1.350869678697448,39.86999893188477,-1.363646872507427,40.43999862670898,3.2068321429041213,40.41999816894531,0.02583023856449529 5545,2020-01-27,39.560001373291016,39.90999984741211,39.13000106811523,39.900001525878906,265867.0,-0.026814270889853886,3.3333651227602092,-0.6800003051757812,45.41066897145254,54.4446926395482,0.938603590678909,0.6866757994767951,-0.3510096305042083,-1.8807334464800078,13.603452144216089,1.520000457763679,0.18107605165008067,-0.7224987030029268,-1.458401422854962,0.013404016849108302,-1.0904500629289444,-0.35454734307690927,1.5,25.748549499749046,-36.86981881794081,0.3679513599260187,1,0.4499988555908203,0.5349998474121094,-0.2800016403198242,-2.0900020599365234,-6.720001220703125,0,0.003791650808255831,-1.5999908447265625,40.650001525878906,1.350869678697448,39.86999893188477,-1.363646872507427,40.43999862670898,0.003791650808255831 5546,2020-01-28,40.08000183105469,40.08000183105469,39.27000045776367,39.72999954223633,207516.0,0.013144601610523443,3.6285490076402436,-1.0294180345342145,47.31935561031086,53.83820030646164,0.3399079409257837,0.19643642574398967,-0.8186897516107052,-2.347985271434297,13.06350705611452,0.8100013732910156,0.1861221202271537,-0.2149982452392578,-0.9266311694705038,0.4966346789919882,-0.5708147073548844,0.14081821687636875,0.9413995361328134,56.886335602357526,-3.3702018352284497,0.3558164621156246,1,-0.07000160217285156,0.0149993896484375,-0.7850027084350586,-2.595003128051758,-8.890001296997074,1,-0.014471102908116484,3.3333651227602092,39.560001373291016,-1.5999908447265625,40.650001525878906,1.350869678697448,39.86999893188477,-0.014471102908116484 5547,2020-01-29,40.16999816894531,40.459999084472656,39.88999938964844,40.02999877929688,189669.0,0.002245417509459724,-1.7142960944595822,0.39999564037447155,46.69808392510598,52.977845377732166,0.1951889159553133,0.12547462432684142,-0.8690706697239392,-2.3841741376626118,12.582248181287264,0.5699996948242188,0.18233061733245393,-0.1330018997192397,-0.8346722704628675,0.5686684710243881,-0.4838370850910536,0.2178332856525742,0.8135751922607426,62.27534377998097,2.8202602427037675,0.3508351853718139,1,-0.15999794006347656,-0.0749969482421875,-0.8749990463256836,-2.674999237060547,-10.969997406005863,2,-0.016181173532742177,3.6285490076402436,40.08000183105469,3.3333651227602092,39.560001373291016,-1.5999908447265625,40.650001525878906,-0.016181173532742177 5548,2020-01-30,39.88000106811523,39.97999954223633,39.54999923706055,39.709999084472656,162434.0,-0.007219246055487183,1.3243326838019238,1.2143051771117275,44.000027126758994,51.704273192646085,0.43533826563707834,0.39475651321794913,-0.5320173568140305,-2.0470980977735493,11.56329119088352,0.6199989318847656,0.11895941749357775,-0.39699897766114134,-1.1216942045724068,0.3276962492501241,-0.759346591116774,-0.03465136420550863,1.0665008472290083,44.9102288820867,-13.15551165613465,0.3623476134556344,1,0.12999916076660867,0.21500015258789773,-0.5850019454955984,-2.200002670288079,-10.970001220703118,3,-0.10807425420900829,-1.7142960944595822,40.16999816894531,3.6285490076402436,40.08000183105469,3.3333651227602092,39.560001373291016,-0.10807425420900829 5549,2020-01-31,39.52000045776367,40.459999084472656,39.43999862670898,39.959999084472656,293224.0,-0.009027096306659432,-2.399988555951802,-2.588197015595306,40.74075818335513,49.269000058851596,0.6873375953664365,0.7498869685159946,-0.12720647749122804,-1.6507352495611372,10.830735593799057,1.020000457763679,0.06674791059021601,-0.7294996261596651,-1.5255020513717312,0.06650279905240097,-1.1275008387656982,-0.3314984135536321,1.3901714406359815,29.323306114137438,-27.477040400820584,0.3980012126060319,1,0.44499969482421875,0.5750007629394531,-0.13000202178955078,-1.4500007629394531,-11.720001220703121,4,-0.14600203418343227,1.3243326838019238,39.88000106811523,-1.7142960944595822,40.16999816894531,3.6285490076402436,40.08000183105469,-0.14600203418343227 5550,2020-02-03,40.310001373291016,40.400001525878906,39.5099983215332,39.56999969482422,273743.0,0.01998990147714297,-1.0697642440506554,-1.6818272456932801,45.24714332543315,48.02686961793319,-0.1707891496983649,0.01582878485707795,-0.8468191663419589,-2.4179329048142364,10.995050439305473,0.8900032043457031,0.034287665699324066,0.025501251220703125,-0.7114762340302505,0.7624787364716568,-0.34298749140477014,0.3939899938461764,0.5645671085029491,87.39513577452868,32.61375315159344,0.3684887426254767,2,-0.345001220703125,-0.21500015258789062,-0.8450021743774414,-2.1450023651123047,-12.860000610351566,0,-0.2039196462580528,-2.399988555951802,39.52000045776367,1.3243326838019238,39.88000106811523,-1.7142960944595822,40.16999816894531,-0.2039196462580528 5551,2020-02-04,41.2400016784668,41.25,40.310001373291016,40.310001373291016,310857.0,0.02307120499856863,-1.0215017596823548,1.256754318588359,54.89221098899433,48.491652219836226,-1.0864963170250377,-0.8556547763097484,-1.676764800379317,-3.3239613222594713,10.82048810920491,0.9399986267089844,0.003525283265680912,0.8905014038085923,0.05829486787587257,1.722707939741312,0.474398135842236,1.3066046717749487,-2.1100006103515696,99.44760696424093,43.01534669862574,0.4161032679663598,2,-1.0500011444091797,-1.0500011444091797,-1.5875024795532227,-2.9650020599365234,-14.190002441406246,1,-0.20368577070802873,-1.0697642440506554,40.310001373291016,-2.399988555951802,39.52000045776367,1.3243326838019238,39.88000106811523,-0.20368577070802873 5552,2020-02-05,41.81999969482422,42.20000076293945,41.09000015258789,41.2599983215332,254048.0,0.014063966846545206,-1.4666742960806005,0.6021518166977038,60.31007311806595,50.000325328055546,-1.6205760096110282,-1.3878847944612644,-2.1624126964910317,-3.889783830740285,11.203534640467888,1.1100006103515625,-0.036812185601220904,1.3949995040893555,0.33505905913067835,2.4549399490480326,0.8650292816100134,1.9249697265686976,-2.6475986480712947,86.23185601463962,28.013167404062337,0.5299702224793392,2,-1.154998779296875,-1.154998779296875,-2.200000762939453,-3.5450000762939453,-18.95999908447266,2,-0.25418458245666153,-1.0215017596823548,41.2400016784668,-1.0697642440506554,40.310001373291016,-2.399988555951802,39.52000045776367,-0.25418458245666153 5553,2020-02-06,42.0099983215332,42.47999954223633,41.84000015258789,42.15999984741211,228478.0,0.00454324792193872,-1.6122537952510705,-0.26785921076831903,60.371525803257185,49.44331633919268,-1.648443949722889,-1.5336510579076048,-2.277764099965978,-4.065316194212599,10.876593039910517,0.6599998474121094,-0.031289723481478404,1.5069982528686552,0.23161061524511695,2.7823858904921934,0.8693044340568861,2.1446920716804243,-2.716493286132817,84.5394381856101,27.156178861984287,0.6376938188117706,2,-1.2049980163574219,-1.2049980163574219,-2.404998779296875,-3.7349987030029297,-18.3799991607666,3,-0.30492735230669343,-1.4666742960806005,41.81999969482422,-1.0215017596823548,41.2400016784668,-1.0697642440506554,40.310001373291016,-0.30492735230669343 5554,2020-02-07,41.45000076293945,41.91999816894531,41.18000030517578,41.900001525878906,190560.0,-0.013330101903544,2.0204361264003614,2.999974568943594,55.87392691079295,50.605900554674946,-1.076207267994583,-0.9407653141345378,-1.6590483727513146,-3.481028515021997,10.236985291424705,0.8299980163574219,-0.014870564771612749,0.8955005645751939,-0.4471825666671094,2.238183695817497,0.22415899895403868,1.566842130196349,-1.9653060571289132,65.31992067488004,8.931793080536586,0.6713415656211519,2,-0.5750007629394531,-0.6450004577636719,-1.8175010681152344,-3.1750011444091797,-19.5,4,-0.30253318901599124,-1.6122537952510705,42.0099983215332,-1.4666742960806005,41.81999969482422,-1.0215017596823548,41.2400016784668,-0.30253318901599124 5555,2020-02-10,41.18999862670898,41.45000076293945,41.11000061035156,41.400001525878906,136128.0,-0.006272669033650424,1.1935396542176828,0.46667231806045745,55.47653633922285,51.5122539689985,-0.6265646364514694,-0.6536309042652491,-1.3398820293628262,-3.1960855190391797,9.580149756418702,0.3400001525878906,0.05844346550460244,0.5969984054565387,-0.7733194891362345,1.967316300049312,-0.0881605418398479,1.2821573527529253,-1.5255856307128894,40.55290303980616,-15.829463296833005,0.6851589472963868,2,-0.22999954223632102,-0.384998321533196,-1.62499809265136,-2.8099994659423757,-20.38999938964843,0,-0.32507889866657824,2.0204361264003614,41.45000076293945,-1.6122537952510705,42.0099983215332,-1.4666742960806005,41.81999969482422,-0.32507889866657824 5556,2020-02-11,42.41999816894531,42.41999816894531,41.40999984741211,41.40999984741211,232739.0,0.029861606779437055,1.0,-4.809449419628908,62.01456900602534,53.21408564465621,-1.6648005591570012,-1.8517703474509233,-2.4881125654935943,-4.394856305193123,9.571610823290587,1.2299995422363352,0.031744793226749835,1.7464981079101562,0.1517276809449868,3.3412685348753257,0.9491128944275715,2.543883321392741,-2.586649980174812,95.68335254404742,37.282473751989926,0.797385213482586,2,-1.4599990844726562,-1.6149978637695312,-2.9774980545043945,-4.039999008178711,-24.27999877929687,1,-0.35289952975446015,1.1935396542176828,41.18999862670898,2.0204361264003614,41.45000076293945,-1.6122537952510705,42.0099983215332,-0.35289952975446015 5557,2020-02-12,42.9900016784668,42.9900016784668,42.29999923706055,42.34000015258789,230903.0,0.013437141304234457,1.1230794511543833,0.6435669367174665,68.9320604092652,55.98431156493467,-2.003398114545064,-2.3583944927910494,-2.9748076124721266,-4.922494896141174,9.632844077284313,0.69000244140625,0.19947518906731432,2.1995016098022475,0.29811774138395464,4.10088547822054,1.248809675593101,3.150193544011394,-2.997854408488344,100.0,34.86896899069065,0.9506919342091454,2,-1.7750015258789062,-1.9300003051757812,-3.547501564025879,-4.610002517700195,-24.950000762939453,2,-0.37078394554681793,1.0,42.41999816894531,1.1935396542176828,41.18999862670898,2.0204361264003614,41.45000076293945,-0.37078394554681793 5558,2020-02-13,42.900001525878906,42.91999816894531,42.25,42.7400016784668,267529.0,-0.0020935135862758525,5.700211722967174,0.24615303355751963,64.90067128607416,58.66874635412567,-1.6091830803492968,-2.1909151340741317,-2.7740696334069668,-4.7798444034223735,10.259561976193307,0.7400016784667969,0.33466204922252984,1.9890014648437528,-0.12569797000885075,4.103700899696356,0.9316517474174546,3.046351182270051,-2.668025903221384,95.2127605609225,30.70138927532794,1.0573497174263002,2,-1.6500015258789062,-1.8400001525878906,-3.4575014114379883,-4.520002365112305,-23.650001525878906,3,-0.46713287185872143,1.1230794511543833,42.9900016784668,1.0,42.41999816894531,1.1935396542176828,41.18999862670898,-0.46713287185872143 5559,2020-02-14,42.58000183105469,43.11000061035156,42.560001373291016,42.61999893188477,208040.0,-0.007459200080242034,-12.7503218730628,-0.24998211858955874,72.27140634714328,61.671442245426796,-0.9046036046552928,-1.8134631456429418,-2.3367078821487723,-4.4080416394594195,10.972115282966728,0.5499992370605469,0.47419744082141335,1.5735015869140625,-0.6643008770064824,3.8113040508346074,0.45460035495379003,2.692402818874335,-2.1273841239324227,73.50006103515625,3.9166876197316896,1.118901231960272,2,-0.8700008392333984,-1.460000991821289,-2.9850006103515625,-4.130001068115234,-24.365001678466797,4,-0.44504466546235244,5.700211722967174,42.900001525878906,1.1230794511543833,42.9900016784668,1.0,42.41999816894531,-0.44504466546235244 5560,2020-02-17,42.97999954223633,43.06999969482422,42.36000061035156,42.38999938964844,202057.0,0.00939402757117569,-1.1846202602219575,-14.75107296137077,71.77178002803171,63.546949916430954,-0.990158322889954,-2.137993988946853,-2.656119369550453,-4.7447621244075435,11.447332352465315,0.7099990844726562,0.6801039397842885,1.855999374389647,-0.5397724528698973,4.251771201649191,0.6581134607598713,3.0538852880194227,-2.2616435447911343,92.35288177809691,20.289179485419936,1.1978859136297728,2,-0.8799991607666016,-1.8599987030029297,-3.384998321533203,-4.529998779296875,-23.475000381469727,0,-0.48929732441320184,-12.7503218730628,42.58000183105469,5.700211722967174,42.900001525878906,1.1230794511543833,42.9900016784668,-0.48929732441320184 5561,2020-02-18,42.20000076293945,42.52999877929688,41.9900016784668,42.5,208856.0,-0.018147947594331026,2.0000105964755335,-0.508473151650341,63.80955148988687,63.93578084663328,-0.06667450216875181,-1.2836161037112532,-1.8103512141694864,-3.905858426709173,12.462618188768134,0.9899978637695312,0.9408609906712044,0.9870004653930664,-1.430802825714565,3.404803756500698,-0.22190118016074933,2.195902110946882,-1.2424803042036245,18.749936137819695,-52.29844381526943,1.2089016455538162,2,-0.09000015258789062,-1.0799999237060547,-2.510000228881836,-3.75,-22.100000381469727,1,-0.5071090317295123,-1.1846202602219575,42.97999954223633,-12.7503218730628,42.58000183105469,5.700211722967174,42.900001525878906,-0.5071090317295123 5562,2020-02-19,42.61000061035156,42.63999938964844,42.13999938964844,42.58000183105469,161677.0,0.009715636018949425,10.111563241776874,-0.09999618529303307,68.27309565088618,64.81373305192538,-0.3942919575778703,-1.6049984210915156,-2.1513628472066486,-4.257164593259461,13.61529861512461,0.5,1.1514466352950805,1.2885002136230455,-1.1775237946368122,3.754524221882903,0.05548820949311306,2.521512217752978,-1.4372321364541634,55.35710028235599,-18.212809558646796,1.2330120041299297,2,-0.5,-1.489999771118164,-2.667499542236328,-4.159999847412109,-20.610000610351562,2,-0.5742783588404465,2.0000105964755335,42.20000076293945,-1.1846202602219575,42.97999954223633,-12.7503218730628,42.58000183105469,-0.5742783588404465 5563,2020-02-20,42.0,42.7599983215332,42.0,42.33000183105469,259262.0,-0.014315902408210013,-3.6060248763120173,-11.000508646998982,66.06217859805872,65.94576101717715,0.2393069210306038,-0.8719467629399276,-1.482875632690373,-3.5941360029523537,14.064548304652453,0.7599983215332031,1.225243508897762,0.5719995498657227,-1.8127199382581338,2.956719037989579,-0.6203601941962091,1.7643592939276544,-0.633508312457181,0.8927081311030958,-75.04067719608696,1.192359744061929,2,0.1100006103515625,-0.8799991607666016,-2.0574989318847656,-3.549999237060547,-20.53000068664551,3,-0.5704761686779204,10.111563241776874,42.61000061035156,2.0000105964755335,42.20000076293945,-1.1846202602219575,42.97999954223633,-0.5704761686779204 5564,2020-02-21,41.70000076293945,41.97000122070313,41.459999084472656,41.88999938964844,199363.0,-0.007142838977632016,1.9142788634455523,0.5757502196328663,59.61272621748534,66.40533767031742,0.6464825602615534,-0.5156906300984332,-1.120222332914949,-3.235768387798892,14.959685146152147,0.5400009155273438,1.2073016455081884,0.2195003509521456,-2.1391919874806007,2.578192689384892,-0.9598458182642275,1.3988465201685187,1.4099998474121094,14.906930899510012,-57.11557135996429,1.1793461692163745,2,0.5599994659423828,-0.5799999237060547,-1.7574996948242188,-3.1650009155273438,-21.079999923706055,4,-0.5383693130023085,-3.6060248763120173,42.0,10.111563241776874,42.61000061035156,2.0000105964755335,42.20000076293945,-0.5383693130023085 5565,2020-02-24,39.709999084472656,40.7400016784668,39.290000915527344,40.7400016784668,405481.0,-0.047721861919853836,1.815528371276513,5.421105467103017,40.7719956027431,64.0450517366194,2.6870394347598747,1.566436704256006,0.9022194005702957,-1.1812926823562293,14.956571561113307,2.4099998474121094,1.1228666917347496,-1.778001213073729,-4.1118042434803215,0.5558018173328634,-2.9449027282770217,-0.6110996978704364,3.367001495361329,12.10370267765564,-54.11782906144162,1.1669015152032955,2,1.4900016784667969,1.4100017547607422,0.3150014877319336,-0.8599987030029297,-18.069999694824215,0,-0.5412994063827543,1.9142788634455523,41.70000076293945,-3.6060248763120173,42.0,10.111563241776874,42.61000061035156,-0.5412994063827543 5566,2020-02-25,39.5,40.36999893188477,39.40999984741211,39.90999984741211,436411.0,-0.005288317534985043,-2.254233343031738,0.39805710180031034,35.353533893978394,60.31410434603197,2.7259396187537206,1.8242877539549198,1.1299919583821634,-0.9013186187141287,15.191315935700302,0.9599990844726634,1.1022495253944697,-1.9590002059936538,-4.379282450199739,0.4612820382124312,-3.1691413280966927,-0.7488590838906148,3.425520593261723,6.05185133882782,-55.257521607198015,1.2101411221030418,2,1.7000007629394531,1.6200008392333984,0.619999885559082,-0.5349998474121094,-18.68000030517578,1,-0.5062025528919848,1.815528371276513,39.709999084472656,1.9142788634455523,41.70000076293945,-3.6060248763120173,42.0,-0.5062025528919848 5567,2020-02-26,39.52000045776367,39.81999969482422,38.06999969482422,39.08000183105469,513126.0,0.0005063407028778055,2.3653939969702416,-1.0731677816131524,33.93549765309983,56.87352949792371,2.416027088903668,1.8478336858924749,1.1122448709929245,-0.8524334366050539,16.29213023986668,1.75,1.1036055220031287,-1.9064998626708984,-4.415492451176469,0.6024927258346722,-3.16099615692368,-0.6520035684181167,3.260099348388678,30.916869669894385,-26.319957510366603,1.254496294252785,2,1.0699996948242188,1.0699996948242188,0.7800006866455078,-0.5550003051757812,-17.8700008392334,2,-0.49139675737222577,-2.254233343031738,39.5,1.815528371276513,39.709999084472656,1.9142788634455523,41.70000076293945,-0.49139675737222577 5568,2020-02-27,35.56999969482422,39.0,34.950000762939446,39.0,924677.0,-0.09994941085997577,1.3615153800127717,-7.795479569631447,23.608620391502924,51.46655328063034,5.830010253048755,5.7533620100956355,5.004139020858844,3.1414687981334524,17.598948115581734,4.569999694824226,0.8281969263918825,-5.641000556945798,-9.221050310850195,-2.0609508030414005,-7.431025433897993,-3.850975679993603,6.927494104648446,8.831893040677686,-45.42515591851067,1.7900248769521971,2,3.440000534057617,3.460000991821289,4.695000648498535,3.395000457763672,-14.010000228881832,3,-0.38150125980458716,2.3653939969702416,39.52000045776367,-2.254233343031738,39.5,1.815528371276513,39.709999084472656,-0.38150125980458716 5569,2020-02-28,33.75,34.59000015258789,32.959999084472656,34.330001831054695,1255525.0,-0.05116670538203705,1.9636424167181072,0.16909672870276043,20.708668583627073,45.79287423125205,7.0020988610565595,7.503639191261804,6.735948482460749,5.004493427226691,19.832384214190927,2.6100006103515625,0.3571862633016849,-7.172500228881837,-12.028792757387613,-2.3162077003760615,-9.600646493134725,-4.744353964628949,8.143694356550007,10.154250027335387,-43.94283172850118,2.4281462642528866,2,4.10999870300293,4.284999847412109,6.447500228881836,5.215000152587891,-10.809999465942386,4,-0.36385187219690407,1.3615153800127717,35.56999969482422,2.3653939969702416,39.52000045776367,-2.254233343031738,39.5,-0.36385187219690407 5570,2020-03-02,32.09000015258789,34.68000030517578,31.68000030517578,34.509998321533196,1001941.0,-0.04918518066406252,1.1739113608783749,4.172397463891968,10.6626154759321,39.887659118590406,7.772235185625526,8.97647035860038,8.298578458198513,6.695108746480727,22.30493229893519,3.0,-0.14455546248162676,-8.421500015258786,-14.683859971927447,-2.1591400585901255,-11.552679993593117,-5.290320036924456,8.910324676754385,4.718065733082645,-42.296137255059826,3.13117997833433,3,5.129999160766602,5.305000305175781,8.107500076293945,6.875,-8.710000991821289,0,-0.35743219877889265,1.9636424167181072,33.75,1.3615153800127717,35.56999969482422,2.3653939969702416,39.52000045776367,-0.35743219877889265 5571,2020-03-03,32.84000015258789,33.509998321533196,32.549999237060554,32.959999084472656,993359.0,0.023371766794445303,-1.7428515375938156,0.04958637300831682,11.87076112825639,33.62073306052043,6.2076978004517045,7.973713199355586,7.463396483783981,5.971294976152478,24.50298189489752,1.4199981689453054,-0.7076830882908709,-7.251499938964841,-14.375583183094385,-0.12741669483529705,-10.81354156102961,-3.6894583169000725,7.041885733854407,14.25061344460628,-24.984679524288737,3.5620416220647715,3,4.379999160766602,4.555000305175781,7.21250057220459,6.125,-7.840000152587891,1,-0.34104752469243993,1.1739113608783749,32.09000015258789,1.9636424167181072,33.75,1.3615153800127717,35.56999969482422,-0.34104752469243993 5572,2020-03-04,31.190000534057614,33.139999389648445,30.709999084472656,33.06999969482422,866307.0,-0.0502435935098573,1.4059426227573195,15.666799122611849,10.625409095579215,27.461092004689373,6.7804502786356515,9.261341199901512,9.005028075749383,7.617075373401352,26.04366657330844,2.4300003051757884,-1.397343955621956,-8.369999599456794,-16.470341492368608,-0.26965770654497945,-12.4201705459127,-4.3198286530008865,7.707659082632706,5.790125411034692,-25.275308441999798,4.050170946455908,3,5.149999618530277,5.719999313354496,8.862500190734867,7.774999618530277,-5.850000381469723,2,-0.332478379662417,-1.7428515375938156,32.84000015258789,1.1739113608783749,32.09000015258789,1.9636424167181072,33.75,-0.332478379662417 5573,2020-03-05,29.20000076293945,31.729999542236328,29.190000534057614,31.57999992370605,1197472.0,-0.06380249237075852,-1.116666176583957,1.2659575655321633,9.552589439559995,21.89885458491989,7.558705896822868,10.795955908422368,10.859044890505661,9.59906520604618,27.52732088658946,2.5399990081787145,-2.0964239400491635,-9.719499492645266,-18.950979994074277,-0.48801899121625425,-14.335239743359768,-5.103759241930764,8.551386379240395,0.18215353913938606,-24.461562853636114,4.615740250714505,3,5.7650003433227575,6.94999980926514,10.852499961853031,9.764999389648441,-5.360000610351559,3,-0.25856167627199567,1.4059426227573195,31.190000534057614,-1.7428515375938156,32.84000015258789,1.1739113608783749,32.09000015258789,-0.25856167627199567 5574,2020-03-06,28.90999984741211,28.90999984741211,27.940000534057614,28.31999969482422,1013753.0,-0.009931537943499213,2.2881324152200038,-0.24789931119045044,7.181985899318931,18.166631284539427,6.530391864277092,10.644047958635724,11.015593593165278,9.86843085744242,30.01026272436842,1.260000228881836,-2.9595577494439596,-9.382500362396243,-19.54662910942841,0.7816283846359227,-14.464564735912326,-4.30043598888016,7.471565437468179,14.39168169576321,-1.617580823930993,5.082064373516084,3,5.244999885559082,6.6150007247924805,11.142500877380371,10.055000305175781,-6.54999923706055,4,-0.2542373026725443,-1.116666176583957,29.20000076293945,1.4059426227573195,31.190000534057614,-1.7428515375938156,32.84000015258789,-0.2542373026725443 5575,2020-03-09,27.79999923706055,28.38999938964844,26.29999923706055,27.229999542236328,1255771.0,-0.03839504033933505,1.3885716029575796,0.9661009278117282,7.0405737158287565,15.020746820300579,6.4517645160654915,11.277681617463283,11.973268448122493,10.949375775791854,32.797927348653474,2.610000610351559,-3.881667751800549,-9.823001003265379,-20.905967194099798,1.2599651875690405,-15.364484098682585,-4.281517907848173,7.062084392671654,20.80444092191883,4.9294504491237205,5.541483095417209,3,5.260000228881832,6.905000686645504,12.230001449584957,11.16500091552734,-5.090000152587894,0,-0.17482010202806075,2.2881324152200038,28.90999984741211,-1.116666176583957,29.20000076293945,1.4059426227573195,31.190000534057614,-0.17482010202806075 5576,2020-03-10,27.45000076293945,29.07999992370605,27.29999923706055,28.51000022888184,1078895.0,-0.012589873515338579,-1.6176432226839463,-1.8596491815127634,4.610780973570087,11.762444967019498,5.490053501485487,11.013320549191757,12.178240493015625,11.264315856927485,34.65955042874269,1.7800006866455007,-4.821208949283147,-9.424499607086187,-21.146959840708195,2.2979606265358186,-15.285729723897187,-3.563269490275186,5.6996659882584275,16.812887430182286,5.687068626815579,5.861230116811003,3,5.199998855590824,7.254999160766605,12.579999923706058,11.514999389648441,-3.570001602172848,1,-0.1482696353024442,1.3885716029575796,27.79999923706055,2.2881324152200038,28.90999984741211,-1.116666176583957,29.20000076293945,-0.1482696353024442 5577,2020-03-11,27.04999923706055,28.59000015258789,26.8799991607666,28.01000022888184,845055.0,-0.014572004180741116,-1.630768440743851,0.9056617693366501,4.669498965358912,9.658098141892385,4.397622077288357,10.706853424246031,12.41977469352565,11.635199355660252,36.20609707115212,1.710000991821289,-5.533789271430948,-9.02750101089477,-21.159612672696472,3.104610650906931,-15.093556841795621,-2.9614451799939197,4.729734011309862,13.812153919864675,1.3344168472571987,6.066055830900851,3,3.4400005340576136,7.655000686645504,13.140001296997067,12.010000228881832,-3.0499992370605504,2,-0.07578555618781302,-1.6176432226839463,27.45000076293945,1.3885716029575796,27.79999923706055,2.2881324152200038,28.90999984741211,-0.07578555618781302 5578,2020-03-12,22.86000061035156,26.0,22.43000030517578,25.18000030517578,1715457.0,-0.1548982900143071,-1.2452826114599254,2.4166638520057973,3.778215983356077,7.776936741862273,7.3701577954401,14.038276455437181,16.386777699250676,15.759284699422995,38.1185163625139,4.619998931884769,-6.377257024256284,-12.215499591827399,-25.251638224805678,0.8206390411508799,-18.73356890831654,-5.6974302753382595,7.82378583575688,6.4661703735678255,-5.46865168072201,6.518069316489139,3,5.694999694824222,9.909999847412113,17.805000305175785,16.67499923706055,-0.4500007629394496,3,0.10848641627390543,-1.630768440743851,27.04999923706055,-1.6176432226839463,27.45000076293945,1.3885716029575796,27.79999923706055,0.10848641627390543 5579,2020-03-13,23.6299991607666,25.95000076293945,23.270000457763672,24.420000076293945,1221125.0,0.033683225278059226,-2.5496732240796036,0.3405176807952982,8.037573975718345,7.4852654640607446,5.602875008373029,12.412178306078822,15.408771864637728,14.930693936702113,39.9853908902429,3.0900001525878906,-7.301489781445074,-10.498000907897946,-23.984416248470623,2.9884144326747304,-17.241208578184285,-3.754793237611608,5.403030057155306,18.04509660793085,5.878345224723589,6.743207670286339,3,4.340000152587887,9.14000129699707,17.17500114440918,16.095001220703125,-0.8999996185302734,4,0.008887050329225543,-1.2452826114599254,22.86000061035156,-1.630768440743851,27.04999923706055,-1.6176432226839463,27.45000076293945,0.008887050329225543 5580,2020-03-16,21.950000762939453,22.520000457763672,20.21999931335449,22.450000762939453,1037823.0,-0.07109599904753638,6.187510430822795,0.6329106589278298,7.464853190533361,6.995720137647075,6.362317544363577,13.107930813926806,16.87178200469487,16.539979838590455,42.34198537417531,3.409999847412113,-7.856782233886491,-11.126499366760257,-24.98122589436447,2.728227160843957,-18.053862630562364,-4.19913610295815,5.762422672433228,19.525974383836058,6.313679587334089,6.927363263802108,3,4.729998588562012,9.714999198913574,18.889999389648438,17.829999923706055,1.689998626708988,0,0.018678807888897753,-2.5496732240796036,23.6299991607666,-1.2452826114599254,22.86000061035156,-1.630768440743851,27.04999923706055,0.018678807888897753 5581,2020-03-17,20.799999237060547,22.81999969482422,20.309999465942386,22.71999931335449,601530.0,-0.05239186723950262,1.3679238068504345,3.8400001525878835,6.985287994764619,6.591262237556564,6.285865082095043,13.25192832499593,17.77631987676419,17.60611559524881,45.254355324996176,2.5100002288818324,-8.282002105673634,-11.206500816345212,-25.395859921205123,2.9828582885146986,-18.301180368775164,-4.111821263915257,5.4139393739084944,6.9295085490000945,-3.8762530108966677,7.094679552429955,3,5.175000190734863,10.86500072479248,20.082500457763672,18.98000144958496,1.9200000762939418,1,0.09182691910915808,6.187510430822795,21.950000762939453,-2.5496732240796036,23.6299991607666,-1.2452826114599254,22.86000061035156,0.09182691910915808 5582,2020-03-18,18.13999938964844,21.13999938964844,18.11000061035156,20.049999237060547,723161.0,-0.12788461273943852,-2.076144943195787,0.9947915476643424,7.425494592241989,6.354918365632342,7.710937391033983,14.740452227897062,20.142957591586164,20.164812786702523,48.296398532179744,3.029998779296882,-8.534449460767735,-12.643000602722164,-27.19788149642172,1.9118802909773898,-19.920441049571945,-5.365560155872387,6.875151361797691,0.38021269477206865,-10.234247219924196,7.277440446849777,3,5.455000877380364,12.470001220703121,22.742500305175778,21.640001296997067,5.819999694824215,2,0.31642778193221344,1.3679238068504345,20.799999237060547,6.187510430822795,21.950000762939453,-2.5496732240796036,23.6299991607666,0.31642778193221344 5583,2020-03-19,18.040000915527344,18.989999771118164,16.15999984741211,18.170000076293945,1226650.0,-0.00551259523074521,2.1977426456563602,0.06806239327335017,8.106660584851213,6.457659997358151,6.773742941141009,13.653408593506079,19.937870161161264,20.155032795221906,51.755498098333995,2.8299999237060547,-8.927410870036312,-11.544999122619629,-26.15660595948109,3.066607714241833,-18.850802541050356,-4.239195704188898,5.594119807699872,19.203277755913955,8.178213917895707,7.305803418430731,3,4.579998970031738,11.594999313354492,23.09749984741211,21.9950008392334,6.14999961853027,3,0.3303768726166072,-2.076144943195787,18.13999938964844,1.3679238068504345,20.799999237060547,6.187510430822795,21.950000762939453,0.3303768726166072 5584,2020-03-20,19.25,19.924999237060547,18.3700008392334,18.989999771118164,1373380.0,0.06707311657790371,-1.0733338334831664,-2.000014672007277,14.918023594429627,7.332932206091581,4.525248888761457,11.252180774960735,18.43152247802545,18.864329215959657,55.905011389090674,1.8849983215332031,-9.141952095784042,-9.212499999999999,-23.346887814273188,4.921887814273193,-16.279693907136597,-2.145306092863404,2.889296548064195,46.396399750498176,33.14534566844866,7.067193907136596,3,3.369999885559082,10.385000228881836,21.905000686645508,20.785001754760742,6.639999389648441,4,0.16415583622920038,2.1977426456563602,18.040000915527344,-2.076144943195787,18.13999938964844,1.3679238068504345,20.799999237060547,0.16415583622920038 5585,2020-03-23,18.21500015258789,18.799999237060547,17.71500015258789,18.07999992370605,524696.0,-0.05376622583959012,-1.5086690672070455,0.5192311924586572,10.65374301228772,8.004372432615762,4.534482452032222,11.166788529500394,19.152036871987093,19.814181802752763,59.62254056351107,1.5349998474121094,-9.184980217789054,-9.17274990081787,-22.97101549139665,4.625515689760908,-16.07188269610726,-2.27361710552848,2.7284370553458857,30.85586114501635,16.998785175630697,6.899132795289389,3,4.159999847412109,11.399999618530273,23.200000762939453,21.880001068115234,7.485000610351559,0,0.2478725968611628,-1.0733338334831664,19.25,2.1977426456563602,18.040000915527344,-2.076144943195787,18.13999938964844,0.2478725968611628 5586,2020-03-24,19.5049991607666,19.5049991607666,18.55500030517578,18.940000534057614,592790.0,0.07082069708330119,2.3628359811222666,4.185167917037456,17.942373669643587,9.479136288647393,2.2338826873200013,8.750659188609394,17.54348541021927,18.447907774524722,63.374729740489975,1.289999008178711,-9.180346017133495,-6.88300085067749,-19.859122995863984,6.093121294509002,-13.371061923270737,-0.3949397780842432,0.4817505750628399,67.16866708490456,50.13108157716941,6.488061072593246,3,1.5750007629394531,9.954999923706055,22.10500144958496,20.590002059936523,4.605001449584957,1,0.21199694472169983,-1.5086690672070455,18.21500015258789,-1.0733338334831664,19.25,2.1977426456563602,18.040000915527344,0.21199694472169983 5587,2020-03-25,20.100000381469727,21.350000381469727,19.32999992370605,20.5,736870.0,0.03050506261491881,-1.0824741254464778,-0.7079656473860776,22.964936169537623,11.610994087112008,0.6139069680487452,6.984249216065997,16.635435903030725,17.770854508443946,65.95759392512895,2.0200004577636754,-9.100216259082394,-5.316999626159667,-16.997270681310766,6.363271428991432,-11.157135153735219,0.5231359014158841,-3.940000534057617,75.91522405831562,54.40144005257896,5.8401355275755495,3,0.9549999237060547,9.35999870300293,21.515000343322754,20.184999465942383,4.529998779296875,2,0.13034820309258044,2.3628359811222666,19.5049991607666,-1.5086690672070455,18.21500015258789,-1.0733338334831664,19.25,0.13034820309258044 5588,2020-03-26,22.0,22.030000686645508,19.405000686645508,19.65999984741211,699808.0,0.0945273424114903,1.1874986092258395,-5.8500059604701615,31.263552626080553,14.1916583815967,-1.5878970657941593,4.232495702575001,14.443169844520241,15.788958920307593,67.02570764964551,2.625,-8.936149296047468,-2.738500022888182,-13.47380055746629,7.996800511689923,-8.106150290177233,2.6291502444008685,-5.736200141906739,99.304735042123,73.71380421775095,5.3676502672890525,3,-2.510000228881836,7.459999084472656,19.61500072479248,18.790000915527344,2.139999389648441,3,0.08909086747602979,-1.0824741254464778,20.100000381469727,2.3628359811222666,19.5049991607666,-1.5086690672070455,18.21500015258789,0.08909086747602979 5589,2020-03-27,21.46999931335449,22.46999931335449,21.049999237060547,21.5,584012.0,-0.02409094030206871,-2.2643648425561875,-0.012820805422740047,32.27883052796727,16.94876697464491,-1.56063099996895,4.000443774647771,14.662916823378513,16.218141187279866,67.41576045799293,1.4200000762939418,-8.801231631473211,-2.654500675201419,-12.594931277482832,7.285929927079993,-7.624715976342124,2.315714625939286,-4.975551422119139,78.96950207160961,50.59310962627703,4.970215301140706,3,-1.9799995422363246,7.595001220703132,20.145001411437992,19.320001602172855,3.329999923706062,4,0.12668846332991102,1.1874986092258395,22.0,-1.0824741254464778,20.100000381469727,2.3628359811222666,19.5049991607666,0.12668846332991102 5590,2020-03-30,20.6200008392334,21.450000762939453,20.13999938964844,21.350000381469727,314484.0,-0.03959005595274445,1.817206329934281,24.332761141837032,31.39977716427255,19.661487993479124,-1.02714885496664,4.160384574045729,15.187677197198951,16.960396962707435,67.55674927365186,1.3299999237060476,-8.144382773342553,-2.9309991836547837,-12.239874856238067,6.377876488928498,-7.585437019946426,1.7234386526368581,-3.7670198626708995,52.74587630146742,21.96052286061552,4.654437836291641,3,-1.3050012588500977,7.829999923706055,21.06999969482422,20.170000076293945,4.60999870300293,0,0.2555770289004007,-2.2643648425561875,21.46999931335449,1.1874986092258395,22.0,-1.0824741254464778,20.100000381469727,0.2555770289004007 5591,2020-03-31,21.63999938964844,22.1200008392334,20.559999465942386,20.84000015258789,582569.0,0.04946646502915297,-1.2941186370317248,-1.0958900530400069,35.7481502830575,22.80844973690307,-2.140566149099431,2.380328706033694,13.854357370574863,15.823761372605926,67.5652401566553,1.560001373291012,-7.687177280560459,-1.3510005950927706,-9.593463678960099,6.8914624887745575,-5.472232137026435,2.7702309468408934,-4.449997312878423,73.56687627257863,38.95595683881905,4.121231541933664,3,-2.3249998092651403,6.625,19.520001411437985,19.150001525878903,2.9200000762939453,1,0.18761559555464324,1.817206329934281,20.6200008392334,-2.2643648425561875,21.46999931335449,1.1874986092258395,22.0,0.18761559555464324 5592,2020-04-01,20.81999969482422,21.200000762939453,20.530000686645508,20.920000076293945,306266.0,-0.037892778093906565,1.0302978634862194,-0.12500059604701563,43.465721227370246,26.737234252738517,-1.0062473894941881,2.512412859108185,14.344402541937257,16.515263819285252,67.14699905088206,1.1099987030029332,-7.026757443235532,-1.6525002479553237,-8.976853647161402,5.671853151250755,-5.314676947558365,2.0096764516477172,-3.313197783859131,46.166383105301925,7.6650628612039,3.6621766996030396,4,-0.7274999618530273,7.170000076293945,20.340001106262207,20.15999984741211,3.1900005340576207,2,0.1580211798151574,-1.2941186370317248,21.63999938964844,1.817206329934281,20.6200008392334,-2.2643648425561875,21.46999931335449,0.1580211798151574 5593,2020-04-02,21.649999618530273,22.13999938964844,20.75,21.06999969482422,466623.0,0.0398655108488013,-1.2786888065150122,-5.799977111903718,43.68219446199239,29.93325323802327,-1.4196036251118969,1.1465695340312436,13.205665424084287,15.55677579575736,66.21137437103211,1.389999389648441,-6.164778388149902,-0.44500026702881,-7.052593013452405,6.162592479394785,-3.7487966402406094,2.8587961061829894,-3.8454058634218207,64.80687889809278,22.738218489341094,3.303796373211798,4,-1.557499885559082,5.930000305175781,18.940000534057617,18.940000534057617,0.9500007629394567,3,0.13764432308283925,1.0302978634862194,20.81999969482422,-1.2941186370317248,21.63999938964844,1.817206329934281,20.6200008392334,0.13764432308283925 5594,2020-04-03,21.559999465942386,21.780000686645508,21.200000762939453,21.739999771118164,287687.0,-0.004157051001093537,3.461501217758737,-0.3103453945745729,48.61505182963959,34.15117643995126,-1.081167090900653,0.6932354185824678,12.954371418671553,15.516460065460077,65.01348826432816,0.5799999237060547,-5.141069724868856,-0.16750040054320792,-5.944536878582859,5.609536077496443,-3.0560186395630318,2.721017838476616,-3.4754813773391717,71.00000381469727,25.00251372774462,2.8885182390198256,4,-1.0474996566772496,3.860000610351559,17.460000991821286,17.47000122070312,0.20000076293945312,4,0.1196660476630158,-1.2786888065150122,21.649999618530273,1.0302978634862194,20.81999969482422,-1.2941186370317248,21.63999938964844,0.1196660476630158 5595,2020-04-06,22.940000534057614,23.6200008392334,22.40999984741211,22.51000022888184,506489.0,0.06400747227731474,-2.841266477344975,-2.3888865341414904,57.47729541347158,38.54394552259881,-1.9226267973302669,-1.127331944823343,11.277214518251146,14.028971554176596,63.133663085947,2.060001373291012,-4.1232834186896135,1.4555006027221644,-3.611236011695304,6.522237217139633,-1.077867704486568,3.988868909930897,-4.592353571969323,77.99351871855795,25.936610962095997,2.533368307208734,4,-1.465000152587887,2.4799995422363317,15.007498741149906,15.094999313354496,-1.3000011444091726,0,0.08108102265479511,3.461501217758737,21.559999465942386,-1.2786888065150122,21.649999618530273,1.0302978634862194,20.81999969482422,0.08108102265479511 5596,2020-04-07,23.3799991607666,24.93000030517578,23.29999923706055,23.6200008392334,536630.0,0.01918041048236896,-7.149974250891809,-0.5581430421745626,71.67081135240545,43.95570943180635,-1.961415470734071,-1.9899021070663352,10.522282438450446,13.495087827324902,61.51267251094084,1.9899997711181676,-3.3075462585934936,2.0989993095397956,-2.2324916486515747,6.430490267731166,-0.0667461695558913,4.264744788635483,-4.610563888506704,64.77269820930293,5.9237864675755745,2.165745479095685,4,-1.212498664855957,1.4549999237060511,13.92750072479248,14.01500129699707,-0.5799999237060511,1,0.07912747852335977,-2.841266477344975,22.940000534057614,3.461501217758737,21.559999465942386,-1.2786888065150122,21.649999618530273,0.07912747852335977 5597,2020-04-08,25.0,25.1200008392334,23.10000038146973,23.290000915527344,501485.0,0.0692900298282253,1.0717945307043848,-7.124946356194866,75.56943689617546,48.8785854618169,-3.143867250107938,-3.9751672037514822,8.596778157003357,11.782324099925091,59.756526471367245,2.0200004577636683,-2.20384080245163,3.8215001106262214,-0.0024713568260175123,7.64547157807846,1.909514376900102,5.733485844352341,-5.614508224448514,97.25398589958968,32.01085469022263,1.911985733726119,4,-2.369999885559082,-0.350000381469723,12.307499885559082,12.395000457763672,-2.2199993133544886,2,-0.01760002136230454,-7.149974250891809,23.3799991607666,-2.841266477344975,22.940000534057614,3.461501217758737,21.559999465942386,-0.01760002136230454 5598,2020-04-09,25.34000015258789,26.13999938964844,24.729999542236328,25.739999771118164,678354.0,0.013600006103515527,1.3500019868233792,-0.23391803081206247,73.90110350766562,53.503282459561156,-3.3081516954929313,-4.342487285032398,7.958275478160417,11.355546234340999,57.105574572776206,1.409999847412113,-1.304221724130457,4.0375002861022935,-0.15876921889176998,8.233769791096357,1.9393655336052618,6.135635038599325,-5.2663672893945765,83.80567895838652,15.510243223471548,2.0981347524970317,4,-2.2000007629394496,-1.3950004577636719,11.28499984741211,11.569999694824219,-2.079999923706051,3,-0.052486184518441004,1.0717945307043848,25.0,-7.149974250891809,23.3799991607666,-2.841266477344975,22.940000534057614,-0.052486184518441004 5599,2020-04-14,23.84000015258789,25.65999984741211,23.35000038146973,25.65999984741211,525432.0,-0.0591949483412616,1.538461377231699,4.550003576282097,71.29875367278414,57.936502071617994,-1.6054421800641556,-2.978665604808498,9.14779401666948,12.759644105010025,54.49713922593763,2.3099994659423793,-0.5926034129381605,2.527000236511231,-1.6947646493440267,6.748765122366489,0.41611779358360224,4.63788267943886,-2.91707597569086,38.33781449523773,-33.26032393800501,2.110882442927629,4,-0.505000114440918,-1.2200002670288086,11.717500686645508,12.3100004196167,-0.5699996948242188,1,-0.05201341288513184,1.3500019868233792,25.34000015258789,1.0717945307043848,25.0,-7.149974250891809,23.3799991607666,-0.05201341288513184 5600,2020-04-15,22.36000061035156,23.76000022888184,22.059999465942386,23.729999542236328,598324.0,-0.06208051731390929,1.3776229372629034,0.7527467920905822,60.65696811701595,60.704148497613375,0.16464702724146818,-1.5456197155041487,10.268244931095627,14.141825999497097,51.594617795222675,1.7800006866455043,-0.1620424730372605,1.0265007019042933,-3.2122355658381387,5.265236969646725,-1.0928674319669227,3.1458688357755094,-0.7066859036693316,7.352969363211838,-62.12842039533017,2.119368133871217,4,0.9749994277954137,0.2599992752075231,12.479999542236332,13.164999961853031,0.4200000762939524,2,-0.026833647812690598,1.538461377231699,23.84000015258789,1.3500019868233792,25.34000015258789,1.0717945307043848,25.0,-0.026833647812690598 5601,2020-04-16,22.709999084472656,23.40999984741211,22.40999984741211,22.70000076293945,312242.0,0.015652883030739417,-2.389829631784825,-0.007298050604646484,59.923952607810556,62.53284087321786,-0.0196799104343377,-1.8395011800209637,9.525370451726332,13.703674312528257,48.754715521649516,1.0499992370605504,0.3028437990892705,1.2809991836547852,-2.9930455294300344,5.555043896739605,-0.8560231728876246,3.418021540197195,-0.6499996185302699,15.931363497179795,-50.557711903122076,2.1370223565424102,4,0.7350006103515625,-0.08999919891357422,11.172500610351562,11.995000839233398,0.3800010681152344,3,-0.04711579647556208,1.3776229372629034,22.36000061035156,1.538461377231699,23.84000015258789,1.3500019868233792,25.34000015258789,-0.04711579647556208 5602,2020-04-17,23.8799991607666,24.18000030517578,23.239999771118164,23.6299991607666,344101.0,0.05151915999388579,1.211760006821558,25.004196871414237,57.568436902753604,64.0757566999691,-0.7934069932447478,-2.695632558975152,7.949291690851037,12.44424433881806,45.40478892747956,1.470001220703125,0.9236844252575125,2.1639992713928216,-1.947932522943585,6.275931065729228,0.10803337422461823,4.219965168561025,-1.8199996948242152,44.60783649160033,-16.997859140065984,2.0559658971682033,4,-0.20999908447265625,-1.5049991607666016,9.797500610351562,10.825000762939453,-0.179998397827152,4,-0.04522612904779433,-2.389829631784825,22.709999084472656,1.3776229372629034,22.36000061035156,1.538461377231699,23.84000015258789,-0.04522612904779433 5603,2020-04-20,24.0,24.270000457763672,23.53000068664551,24.149999618530273,216254.0,0.0050251609485210125,2.794858000811825,-0.5999984741210938,60.53289526238917,65.39996152583016,-0.609052743277644,-2.473024605439324,7.410108963735812,12.222787835267788,41.69574391740532,0.7399997711181605,1.4189355117761053,1.9860001564025893,-1.8594490537220665,5.831449366527245,0.06327555134026142,3.908724761464917,-1.5900001525878906,53.88889801354955,-5.292351146456042,1.9227246050623283,4,0.09999942779541371,-2.8500003814697266,8.59749984741211,10.704999923706055,0.5699996948242188,0,-0.050833304723103656,1.211760006821558,23.8799991607666,-2.389829631784825,22.709999084472656,1.3776229372629034,22.36000061035156,-0.050833304723103656 5604,2020-04-21,22.40999984741211,23.729999542236328,22.40999984741211,23.729999542236328,217618.0,-0.06625000635782874,1.0,8.800020345103823,57.019605003746626,65.34910703586073,1.2451394941632934,-0.6684169121948145,8.571861822394531,13.695627719273986,38.56971055857116,1.5900001525878906,1.7577864977314093,0.23800001144409322,-3.382362551009166,3.8583625738973524,-1.5721812697825364,2.048181292670723,3.7299995422363317,15.837114225966204,-42.33403801959513,1.8101812812266296,4,1.6899995803833043,-1.260000228881836,8.252500534057617,10.360000610351562,2.6900005340576207,1,0.03792951304137948,2.794858000811825,24.0,1.211760006821558,23.8799991607666,-2.389829631784825,22.709999084472656,0.03792951304137948 5605,2020-04-22,22.729999542236328,22.729999542236328,22.030000686645508,22.70000076293945,297353.0,0.014279326059931874,45.66848931841302,-0.02272635320637208,54.52282249626839,63.4437749407344,0.99707117170367,-0.6670193486466758,7.826885654904963,13.260256799833783,35.25451494296487,0.6999988555908203,2.0631235609213583,0.3322497367858901,-2.7760625604232168,3.440562033994997,-1.221906411818665,1.8864058853904453,3.335399856567385,31.249952103405555,-23.94210496686815,1.5541561486045539,4,1.3550004959106445,-1.5799999237060547,7.640000343322754,10.040000915527344,1.9200000762939453,2,0.02375718989892306,1.0,22.40999984741211,2.794858000811825,24.0,1.211760006821558,23.8799991607666,0.02375718989892306 5606,2020-04-23,23.63999938964844,24.07999992370605,22.60000038146973,23.03000068664551,298153.0,0.040035189869721544,-1.0136057599360486,20.334117497454358,61.614496855859755,61.893226047365985,0.14285345582733555,-1.3189763703339885,6.454068890113323,12.242518792366202,31.96873140776624,1.479999542236321,2.321788243436089,1.0354995727539098,-1.8008394962477787,3.8718386417555983,-0.38266996174693446,2.453669107254754,2.2639840606689425,71.87494944248381,14.8992141563538,1.4181695345008434,4,0.4450006484985316,-2.4899997711181676,5.532500267028805,8.025000572204586,1.860000610351559,3,-0.03637896468726254,45.66848931841302,22.729999542236328,1.0,22.40999984741211,2.794858000811825,24.0,-0.03637896468726254 5607,2020-04-24,22.71999931335449,23.43000030517578,22.65999984741211,23.11000061035156,217401.0,-0.03891709391062015,-2.01960828312525,-0.6393477479167644,54.37448787765269,59.72360208847566,0.7883244494237438,-0.20303834695284806,6.8726435573455475,13.044984087349224,29.66779948451752,0.9799995422363317,2.311483259510961,-0.015500450134279475,-2.5951983000313135,2.5641973997627545,-1.3053493750827982,1.2743484748142393,3.0290248264160198,30.803513268420872,-24.141407651156413,1.2898489249485177,4,1.12500095367432,-1.5699996948242152,6.10000038146973,8.945000648498539,3.790000915527351,4,0.016285248697869514,-1.0136057599360486,23.63999938964844,45.66848931841302,22.729999542236328,1.0,22.40999984741211,0.016285248697869514 5608,2020-04-27,23.959999084472656,24.059999465942386,23.149999618530273,23.36000061035156,196825.0,0.0545774563641519,1.2750017881410372,-1.5384525096223065,58.96860900248652,58.35358601399814,-0.7465189707677595,-1.3583124340719905,5.13819039494981,11.706719599459419,27.519513454045864,1.3400001525878977,2.1046488909480523,1.1264993667602532,-1.4842820689533625,3.737280802473869,-0.17889135109655285,2.4318900846170592,1.6402641171728511,94.14629834665392,39.5289762398905,1.3053907178568072,4,-0.8099985122680664,-2.809999465942383,3.1425013542175293,6.650001525878906,4.410001754760742,0,-0.010851349393485532,-2.01960828312525,22.71999931335449,-1.0136057599360486,23.63999938964844,45.66848931841302,22.729999542236328,-0.010851349393485532 5609,2020-04-28,24.190000534057614,24.76000022888184,23.690000534057614,24.07999992370605,320023.0,0.009599393087373231,-1.4044953452089244,0.18333481683048605,55.11038449217892,57.737298944571805,-1.0299634213433784,-1.448347531185508,4.4165297581313965,11.382785064679755,25.380696438622863,1.0699996948242259,1.6597503630729555,1.2205007553100558,-1.3745509885852734,3.815552499205385,-0.07702511663761058,2.518026627257722,1.2674521669878942,79.12088679849009,26.326131570764645,1.2975258719476646,4,-0.7950000762939418,-2.2625007629394496,1.9374995231628453,5.444999694824222,4.529998779296875,1,0.015708935608810703,1.2750017881410372,23.959999084472656,-2.01960828312525,22.71999931335449,-1.0136057599360486,23.63999938964844,0.015708935608810703 5610,2020-04-29,25.88999938964844,26.13999938964844,24.20000076293945,24.31999969482422,392126.0,0.07027692509544847,-1.1436477828359461,14.272645304480543,59.30318855251465,57.66832516065003,-2.4323623720441,-2.8809981880870907,2.2215938085094926,9.576069575065166,22.893313728093965,1.9499988555908274,1.2594217540332124,2.656999683380132,-0.0029735200275524676,5.316972886787816,1.327013081676288,3.986986285083976,-3.8599987030029332,92.93785112870351,39.937366822850976,1.3299866017038426,4,-1.8049993515014684,-3.962499618530277,0.23750066757201793,3.745000839233395,4.630001068115231,2,-0.030513674268164537,-1.4044953452089244,24.190000534057614,1.2750017881410372,23.959999084472656,-2.01960828312525,22.71999931335449,-0.030513674268164537 5611,2020-04-30,25.70000076293945,26.479999542236328,25.520000457763672,26.10000038146973,604911.0,-0.007338687956283119,-1.5263126193661078,-0.2547768766127465,52.90215963783773,57.14984990899271,-1.9820641197466387,-2.4993836462515198,1.9293885489378582,9.653490889762192,20.729793137313436,0.9599990844726562,0.979605765750545,2.2640009880065897,-0.5016791510829286,5.029681127096108,0.8811609184618305,3.646841057551349,-3.5878001022338815,79.58118215680196,30.849208852317247,1.3828400695447596,4,-1.4450006484985316,-3.182500839233395,0.29499912261963246,3.9349994659423864,4.109998703002937,3,-0.04085607444507644,-1.1436477828359461,25.88999938964844,-1.4044953452089244,24.190000534057614,1.2750017881410372,23.959999084472656,-0.04085607444507644 5612,2020-05-04,24.11000061035156,24.739999771118164,23.420000076293945,24.739999771118164,339592.0,-0.06186770838080058,3.190480803872831,1.5749994039529647,45.3794148465408,55.46612986278734,-0.3978448723844643,-0.6854083940997349,2.9955493322723648,11.119088004089893,18.47742674112725,2.2800006866455043,0.9433901507218394,0.5095007896423311,-1.9784618901691928,2.997463469453855,-0.7344805502634308,1.7534821295480931,-1.8230879943847604,28.828859273752546,-14.827619909002326,1.2439813399057615,5,0.14499950408935902,-1.2050008773803675,1.1599988937377965,5.524999618530277,4.569999694824222,0,0.057652399604322335,-1.5263126193661078,25.70000076293945,-1.1436477828359461,25.88999938964844,-1.4044953452089244,24.190000534057614,0.057652399604322335 5613,2020-05-05,24.6299991607666,24.86000061035156,24.059999465942386,24.5,269062.0,0.021567753515185917,1.7118588179005747,-0.20634814911247504,53.20356552100411,55.04212547581594,-0.9153376094674783,-1.0231640734794425,1.9666185597220327,10.47405212073052,16.655698366244064,0.8000011444091726,0.9167037875005803,0.8804993629455566,-1.468686381566254,3.2296851074573674,-0.29409350931034695,2.0550922352014602,-2.1753630677490214,39.542460642228086,-4.589056336948552,1.174592872255905,5,-0.3749990463256836,-1.6874990463256836,0.6275005340576172,5.005001068115234,3.2200012207031286,1,0.07632972522020687,3.190480803872831,24.11000061035156,-1.5263126193661078,25.70000076293945,-1.1436477828359461,25.88999938964844,0.07632972522020687 5614,2020-05-06,24.13999938964844,24.899999618530273,24.07999992370605,24.68000030517578,218962.0,-0.019894429062697117,-1.4848481345547915,-4.153880012324459,57.848321667218364,55.41162538369928,-0.17224352385159492,-0.3477985582815286,1.941170540352001,10.83808927236623,14.728019248179718,0.8199996948242223,0.8383119581773926,0.2614995956420927,-1.853084257563907,2.3760834488480924,-0.7957923309609072,1.3187915222450926,-1.5243487586621107,23.52939343186319,-24.211130807055973,1.0572919266029996,5,0.4000005722045863,-0.8299999237060582,0.3350000381469691,5.495000839233395,1.8299999237060476,2,0.17522790209343753,1.7118588179005747,24.6299991607666,3.190480803872831,24.11000061035156,-1.5263126193661078,25.70000076293945,0.17522790209343753 5615,2020-05-07,24.79999923706055,24.81999969482422,23.95000076293945,24.3799991607666,236103.0,0.027340508040572864,2.7825958958921757,-0.7777766004040864,58.96995949871266,55.11778789957182,-0.5674033925295277,-0.9078533550622474,0.8269182585988979,10.050534443127912,13.790994336543012,0.8699989318847692,0.7234300330037229,0.8284995079040556,-1.2758748207643897,2.932873836572501,-0.2236876564301653,1.8806866722382765,-2.029774649624219,45.09801966065407,-6.390777723907469,1.0521871643342224,5,-0.22999954223633168,-1.4899997711181676,-0.5224990844726598,4.8350009918212855,1.7000007629394496,3,0.15806452406804827,-1.4848481345547915,24.13999938964844,1.7118588179005747,24.6299991607666,3.190480803872831,24.11000061035156,0.15806452406804827 5616,2020-05-08,25.229999542236328,25.60000038146973,24.940000534057614,25.0,223509.0,0.01733872251629731,-2.7714441416893374,0.547617858229522,56.18698733439848,55.31917672809913,-0.836064604364946,-1.2565752160065138,-0.05493360704951655,9.487797739701989,13.32879050385693,0.8000011444091797,0.7903090380908218,1.1659997940063462,-0.9908830705167659,3.3228826585294584,0.08755836174479015,2.2444412262679023,-2.3113839566079974,83.0274868147981,29.401418557971866,1.0784414322615563,5,-0.41499996185302734,-1.7249994277954102,-1.3474993705749512,4.405000686645508,2.130001068115231,4,0.20967106664713198,2.7825958958921757,24.79999923706055,-1.4848481345547915,24.13999938964844,1.7118588179005747,24.6299991607666,0.20967106664713198 5617,2020-05-11,24.559999465942386,25.440000534057614,24.36000061035156,25.440000534057614,196157.0,-0.02655569117915868,1.4545423019069326,-3.826099215497622,52.44327924905703,54.59414008882919,0.13677041499818898,-0.6548010184321669,0.14546847582417044,10.011834259494979,12.874270166565221,1.0799999237060547,0.8758930066601067,0.5179997444152882,-1.6074313206535038,2.64343080948408,-0.5447157881191096,1.580715276949686,-1.4989285220497344,36.96962691096175,-15.936508104839582,1.0627155325343964,5,0.39000034332275035,-1.0549993515014684,-0.7699999809265172,5.07500076293945,3.810001373291012,0,0.2137622196319764,-2.7714441416893374,25.229999542236328,2.7825958958921757,24.79999923706055,-1.4848481345547915,24.13999938964844,0.2137622196319764 5618,2020-05-12,24.01000022888184,24.56999969482422,24.01000022888184,24.420000076293945,232296.0,-0.02239410623046778,-1.7317057285609583,0.4659083520094324,57.677547771137846,54.87938045315796,0.7762379114395195,-0.22087529807132356,0.33713639986542887,10.40400464136091,12.97527525813456,0.5599994659423793,0.7805079967211519,0.034500503540041194,-2.0012688773264884,2.070269884406571,-0.9833841868932218,1.0523851939733042,-0.8121721410554414,3.63633210993308,-51.729802994160885,1.0178846904332641,5,0.9399995803832972,-0.3950004577636754,0.031249523162838244,5.6249999999999964,4.340000152587891,1,0.19450229203564762,1.4545423019069326,24.559999465942386,-2.7714441416893374,25.229999542236328,2.7825958958921757,24.79999923706055,0.19450229203564762 5619,2020-05-13,22.60000038146973,23.78000068664551,22.60000038146973,23.649999618530273,411751.0,-0.05872552411374021,-1.2476212620481095,2.5609747020348297,49.435277144802626,53.78294585230107,2.1646093372657944,1.150447778966008,1.4237056039708307,11.64254216195729,12.790803747085743,1.4099998474121094,0.8335660394896465,-1.3134993553161571,-3.440145044090027,0.8131463334577127,-2.376822199703092,-0.2501765109292222,3.879999160766598,0.0,-56.003537680459345,1.063322844386934,5,1.9399995803832972,1.2399997711181605,1.236249446868893,7.034999847412106,6.109998703002926,2,0.23230088103470115,-1.7317057285609583,24.01000022888184,1.4545423019069326,24.559999465942386,-2.7714441416893374,25.229999542236328,0.23230088103470115 5620,2020-05-14,21.76000022888184,22.54999923706055,21.149999618530273,22.399999618530273,544050.0,-0.03716814771722865,1.9787269443824294,0.6095236711219928,41.78321809487496,52.54750790308298,2.6341714555370324,2.04820519992899,1.9773607429672921,12.310362536386602,12.358308923852821,1.4500007629394567,0.6921372495616716,-2.1234994888305643,-4.356677753962774,0.1096787763016458,-3.2400886213966693,-1.0069103562644592,4.642399330139156,13.707876534129602,-38.623777161063046,1.1165891325661048,5,1.6149997711181605,2.0549993515014613,1.2062497138977015,7.8749999999999964,6.2399997711181605,3,0.19347422059696284,-1.2476212620481095,22.60000038146973,-1.7317057285609583,24.01000022888184,1.4545423019069326,24.559999465942386,0.19347422059696284 5621,2020-05-15,21.63999938964844,22.440000534057614,21.309999465942386,22.09000015258789,788714.0,-0.005514744392057569,-1.0360368410200016,0.7031268626469239,44.92481118767799,52.49699638543156,2.366566067413185,2.1965525996193342,1.7795398936690994,12.258452181367009,11.902441542957865,1.1300010681152273,0.5933545328555994,-2.190000343322751,-4.586822781327857,0.20682209468235513,-3.388411562325306,-0.9915891243201962,4.552304171752926,11.42190364912627,-41.83048431331296,1.1984112190025538,5,1.735000610351559,2.1750001907348597,1.8075008392333949,7.995000839233395,6.460000991821289,4,0.22458413805114774,1.9787269443824294,21.76000022888184,-1.2476212620481095,22.60000038146973,-1.7317057285609583,24.01000022888184,0.22458413805114774 5622,2020-05-18,22.79999923706055,22.82999992370605,21.63999938964844,21.979999542236328,1296000.0,0.053604430689910165,1.7045433856264172,-1.8222184546263944,44.5075752102419,51.53077523979132,1.1188608597102885,1.0029131941951839,0.36183742008624975,10.93042351028959,11.74800626172765,1.19000053405761,0.2996656816223364,-0.9760004997253375,-3.41634907852902,1.464348079078345,-2.1961747891271806,0.2441737896765055,3.1906121666259715,48.24560180473111,0.1591604259147701,1.2201742894018421,5,0.5750007629394496,1.0150003433227504,0.7012505531311,6.8350009918212855,7.010000228881836,0,0.20000006692451522,-1.0360368410200016,21.63999938964844,1.9787269443824294,21.76000022888184,-1.2476212620481095,22.60000038146973,0.20000006692451522 5623,2020-05-19,22.78000068664551,23.649999618530273,22.3799991607666,23.020000457763672,685621.0,-0.0008771294335191415,-1.4423019434729423,-0.29268275663152243,43.188403019472695,49.9018953900418,0.9485948039353893,0.976912965050797,0.1827411451377543,10.779453389101857,11.447369350456594,1.2700004577636719,0.10729253511388848,-0.9349990844726541,-3.412480773079249,1.5424826041339408,-2.1737399287759516,0.30374175983064333,3.0169862456347616,61.97720175388981,17.08043152375334,1.2387408443032981,5,0.5949993133544886,1.0349988937377894,0.8599991798400843,6.854999542236325,5.510000228881832,1,0.24539069289251403,1.7045433856264172,22.79999923706055,-1.0360368410200016,21.63999938964844,1.9787269443824294,21.76000022888184,0.24539069289251403 5624,2020-05-20,23.26000022888184,23.26000022888184,21.8799991607666,22.68000030517578,538544.0,0.021071094283053426,3.7586249987667544,-2.4166686534901047,35.596930441487714,47.304892161461254,0.36949657813573467,0.5943299942595566,-0.4855314632165886,10.133851778927177,10.779968603584969,1.380001068115238,0.15305719803426499,-0.4974995613098123,-2.909005902416844,1.9140067797972193,-1.70325273186333,0.7082536092437053,2.3511072108484328,84.40002441406264,43.69725975865485,1.2057531705535165,5,0.11499977111816051,0.5549993515014613,0.28249931335448863,6.3749999999999964,4.670000076293942,2,0.2188306148968846,-1.4423019434729423,22.78000068664551,1.7045433856264172,22.79999923706055,-1.0360368410200016,21.63999938964844,0.2188306148968846 5625,2020-05-21,23.270000457763672,23.78000068664551,22.959999084472656,22.959999084472656,314565.0,0.0004299324498464596,-4.290309481326547,0.5344851966706864,36.42457467176544,45.1090685322798,0.13370265369673717,0.6607358295279901,-0.6517862253597464,9.955029717540583,9.815387667775417,0.8200016021728551,0.028160733230524926,-0.514499378204345,-2.8893807491066035,1.8603819926979135,-1.7019400636554742,0.6729413072467842,2.1626626691185997,79.3522276585491,41.767600240055444,1.1874406854511288,5,0.024999618530273438,0.5449991226196289,-0.29250049591064453,6.364999771118164,5.079999923706058,3,0.23377733217422492,3.7586249987667544,23.26000022888184,-1.4423019434729423,22.78000068664551,1.7045433856264172,22.79999923706055,0.23377733217422492 5626,2020-05-22,22.78000068664551,23.1200008392334,22.200000762939453,22.899999618530273,639068.0,-0.021057144885215484,2.2857065006369166,-0.3870916138558921,41.52865920135758,43.89633297142431,0.2677826353340258,1.1415300194636977,-0.31567323444699014,10.278829586999347,9.696797492076488,1.0699996948242188,-0.1456381041756778,-0.9614992141723597,-3.378171590172183,1.4551731618274637,-2.1698354021722714,0.246836973827552,2.481355899902681,53.271056358552805,13.976644531057204,1.2083361879999113,5,0.07999897003173473,1.0349988937377894,0.19749927520751598,6.854999542236325,6.179998397827145,4,0.22914833871864837,-4.290309481326547,23.270000457763672,3.7586249987667544,23.26000022888184,-1.4423019434729423,22.78000068664551,0.22914833871864837 5627,2020-05-25,23.09000015258789,23.399999618530273,22.899999618530273,23.0,587498.0,0.013608404591669343,-2.4482649759280206,-0.7500079473567314,39.92146913826506,41.92343534554955,-0.30470814379697586,0.9071831049094072,-0.7662348541328612,9.799871526208783,9.505640482734181,0.6199989318847621,-0.3971868194925996,-0.6699997901916497,-3.0592561802175027,1.7192565998342033,-1.864627985204578,0.5246284048212786,2.0069021552395867,63.68421158301767,23.412362661926622,1.1946281950129267,5,-0.625,0.7249994277954102,-0.057500362396240234,6.545000076293945,6.100000381469723,0,0.21697705481913254,2.2857065006369166,22.78000068664551,-4.290309481326547,23.270000457763672,3.7586249987667544,23.26000022888184,0.21697705481913254 5628,2020-05-26,23.70000076293945,23.78000068664551,23.399999618530273,23.459999084472656,1122338.0,0.026418389186679603,-1.111113465858537,2.6666807951510645,47.16495668892066,41.67117751711822,-1.0765134609781697,0.29165885406466074,-1.377530599822041,9.016516904608554,9.567113020305955,0.6900005340576207,-0.6421072197476576,-0.046999263763432,-2.434502440972473,2.340503913445609,-1.2407508523679525,1.1467523248410885,1.2390254373161405,95.78948108112412,51.19393248818072,1.1937515886045202,5,-1.235000610351559,0.11499881744385121,-0.6775007247924769,5.934999465942386,5.54999923706055,1,0.2578058441482147,-2.4482649759280206,23.09000015258789,2.2857065006369166,22.78000068664551,-4.290309481326547,23.270000457763672,0.2578058441482147 5629,2020-05-27,24.56999969482422,24.88999938964844,23.82999992370605,23.84000015258789,721062.0,0.03670881450962726,-1.826665242513013,3.04164348724474,48.55709148623427,42.42383011615814,-1.83013939658683,-0.5780486769230571,-2.263565058844577,7.981732226976241,9.763940593550563,1.1899986267089915,-0.7848606128982532,0.8039997100830085,-1.6043049256010633,3.2123043457670803,-0.40015260775902917,2.008152027925046,-3.4200000762939453,88.10409449109207,41.77218639240641,1.2041523178420368,5,-1.470000267028805,-0.755000114440918,-1.945000171661377,5.065000534057617,4.829999923706055,2,0.15140420296735946,-1.111113465858537,23.70000076293945,-2.4482649759280206,23.09000015258789,2.2857065006369166,22.78000068664551,0.15140420296735946 5630,2020-05-28,25.10000038146973,25.40999984741211,24.68000030517578,24.940000534057614,417914.0,0.02157104978544866,-1.1470565135926578,0.21917801060801015,49.19455268644341,42.898245838243184,-2.052364987926296,-1.2335114686915425,-2.749613580379954,7.295699659077261,10.024297969165708,0.8400001525878906,-0.9490205223453536,1.3735003471374547,-0.910846937341347,3.6578476316162565,0.23132670489805207,2.5156739893768574,-3.875200767517093,90.34269301066463,46.64274304739823,1.1421736422394015,5,-1.5750007629394567,-1.2850008010864293,-2.4750008583068883,4.534999847412106,4.7399997711181605,3,0.1127489992309052,-1.826665242513013,24.56999969482422,-1.111113465858537,23.70000076293945,-2.4482649759280206,23.09000015258789,0.1127489992309052 5631,2020-05-29,24.649999618530273,25.09000015258789,24.440000534057614,24.809999465942386,473071.0,-0.017928316976109415,-1.241385660635463,-0.9999999999999778,50.57324949096863,43.57220964721282,-1.2633488941490505,-0.9130184069901723,-2.2229098436245245,7.580198614398569,10.125170396751773,0.6599998474121165,-0.9120293922506271,0.9759996414184577,-1.16087821818196,3.1128775010188754,-0.09243928838175108,2.0444385712186666,-3.257791995239259,69.72110918012132,24.13007937108069,1.0684389298002095,5,-1.005000114440918,-0.8350000381469727,-2.0324997901916504,4.9850006103515625,5.54000091552734,4,0.15010145315207368,-1.1470565135926578,25.10000038146973,-1.826665242513013,24.56999969482422,-1.111113465858537,23.70000076293945,0.15010145315207368 5632,2020-06-01,25.5,25.649999618530273,24.75,25.0,384429.0,0.03448277462977134,1.2500011920940324,-3.1250029802350117,59.14110331815488,45.34473190262195,-1.8886934179443386,-1.7429037626779191,-2.898995858216729,6.562051040141412,10.209875598355753,1.0,-0.6670044796439072,1.7565000534057624,-0.5255695430135141,4.038569649825039,0.6154652551961242,2.8975348516154007,-3.9470806877441404,93.33335028754341,40.68237353264858,1.1410347982096378,6,-1.7350006103515625,-1.6850004196166992,-2.882500171661377,4.135000228881836,4.879999160766602,0,0.13568623860677076,-1.241385660635463,24.649999618530273,-1.1470565135926578,25.10000038146973,-1.826665242513013,24.56999969482422,0.13568623860677076 5633,2020-06-02,26.51000022888184,26.6200008392334,25.489999771118164,25.70000076293945,498671.0,0.03960785211301321,1.1941753685532122,1.6199989318847798,75.2258054671749,49.74794023880943,-2.585884645969678,-2.7456061195863306,-3.716535948900315,5.385834265944194,10.55649977256284,1.1300010681152344,-0.4106066881982855,2.672500228881841,0.10025277585377879,5.244747681909903,1.3863765023678098,3.958623955395872,-4.711256098249514,96.05732708762329,35.22840181569108,1.2861237265140315,6,-2.0999994277954137,-2.6250000000000036,-4.0125002861022985,3.1249999999999964,2.7299995422363246,1,0.10109393745896678,1.2500011920940324,25.5,-1.241385660635463,24.649999618530273,-1.1470565135926578,25.10000038146973,0.10109393745896678 5634,2020-06-03,28.3700008392334,28.440000534057614,26.76000022888184,26.95000076293945,553653.0,0.07016222535996608,1.1538472824551993,1.7530876698071112,87.68529227669559,55.4435755282461,-4.0731375866837,-4.503346014752324,-5.39750279534082,3.3692245157713927,11.25892295983887,1.9300003051757741,-0.16239472122789067,4.32100076675415,1.0447518551293093,7.59724967837899,2.6828763109417295,5.95912522256657,-6.185556171912989,98.25000762939462,30.160982219854617,1.6381244558124197,6,-3.0500001907348633,-3.575000762939453,-6.220000743865967,1.2649993896484375,0.6899986267089879,2,0.031018651206722314,1.1941753685532122,26.51000022888184,1.2500011920940324,25.5,-1.241385660635463,24.649999618530273,0.031018651206722314 5635,2020-06-04,28.71999931335449,28.76000022888184,27.59000015258789,28.18000030517578,570277.0,0.012336921528640632,2.7741886857462483,0.38028097124335947,89.33334124529969,60.75520686646189,-3.988150437514573,-4.790206583425885,-5.527342960907756,2.8630621989629006,11.984689359143724,1.1700000762939489,0.14150331502627722,4.474999237060544,0.5960005313435417,8.353997942777546,2.535499884202043,6.414498589919045,-5.909999059360359,99.07405281590006,22.83316118291212,1.939499352858501,6,-2.889999389648434,-3.764999389648434,-6.058749198913571,0.9150009155273473,0.6700000762939524,3,0.02367689141481244,1.1538472824551993,28.3700008392334,1.1941753685532122,26.51000022888184,1.2500011920940324,25.5,0.02367689141481244 5636,2020-06-05,30.520000457763672,30.520000457763672,29.1299991607666,29.149999618530273,827369.0,0.06267413605306738,1.0291977306741846,2.5370432509757688,90.04150264258817,66.32409947805336,-5.112394725606066,-6.507201497189186,-7.123317325043676,0.9095514853692137,13.441703684292259,1.8000011444091832,0.5648378805042462,6.010500335693358,1.2316500575294995,10.789350613857216,3.6210751966114287,8.399925474775287,-6.996000206783016,100.0,19.382712199966306,2.3894251390819283,6,-3.560000419616699,-4.685000419616699,-7.5137505531311035,-0.8850002288818359,-0.5900001525878906,4,-0.022280481486781967,2.7741886857462483,28.71999931335449,1.1538472824551993,28.3700008392334,1.1941753685532122,26.51000022888184,-0.022280481486781967 5637,2020-06-08,29.809999465942386,30.88999938964844,29.78000068664551,30.06999969482422,464093.0,-0.02326346596238915,-5.937539860881952,-0.18978107270891809,84.02709357786784,70.41989246571416,-3.7424783762434544,-5.674659853670928,-6.232514838681009,1.4629105687690256,14.718650076326645,1.1099987030029297,0.9987769483619466,5.037999343872073,-0.2969364673318644,10.37293515507601,2.370531438270106,7.70546724947404,-5.306559186012109,80.00000000000001,-2.8522336341830226,2.667467905601968,6,-2.4499998092651403,-3.789999961853031,-6.4237494468689,-0.1949996948242223,-0.010000228881835938,0,0.012747436260419187,1.0291977306741846,30.520000457763672,2.7741886857462483,28.71999931335449,1.1538472824551993,28.3700008392334,0.012747436260419187 5638,2020-06-09,28.68000030517578,29.95000076293945,28.170000076293945,29.95000076293945,794045.0,-0.03790671523015687,1.8031496772527082,4.884612845248191,74.68123570465839,73.32257515665016,-2.0470463376637866,-4.402579907188834,-4.992369174986017,2.430661412887428,15.494005505121763,1.7800006866455043,1.416641877865306,3.6745001792907708,-1.9223728589468578,9.2713732175284,0.8760636601719582,6.472936698409583,-3.1547105676905964,46.489115410317794,-34.67329787675189,2.798436519118814,6,-1.015000343322754,-2.660000801086426,-5.100000381469727,0.779998779296875,1.3199996948242188,1,0.05927471539405893,-5.937539860881952,29.809999465942386,1.0291977306741846,30.520000457763672,2.7741886857462483,28.71999931335449,0.05927471539405893 5639,2020-06-10,27.85000038146973,29.38999938964844,27.60000038146973,28.93000030517578,375519.0,-0.02894002492588066,-1.265821638750576,0.8503933341943929,69.40677745559397,75.568377908778,-0.7854473563211002,-3.329818074487921,-4.042510317379591,3.0890654031910607,15.494610615393695,1.789999008178711,1.847355700997138,2.5820002555847203,-3.0322732787647197,8.19627378993416,-0.22513651159000148,5.389137022759442,-1.4663570996384259,7.878796636129914,-70.47586357341447,2.8071367671747205,6,-0.18500041961670277,-1.8300008773803746,-4.251250267028812,1.6099987030029261,1.289999008178711,2,0.04991021079386715,1.8031496772527082,28.68000030517578,-5.937539860881952,29.809999465942386,1.0291977306741846,30.520000457763672,0.04991021079386715 5640,2020-06-11,25.96999931335449,27.15999984741211,25.96999931335449,27.0,469820.0,-0.06750452575814392,-1.3106791082502869,0.9537044068586913,62.092486869808624,76.84829317309355,1.3756002611410487,-1.1786739888233484,-2.0346226767163316,4.785434987257226,14.54660862593947,1.8800010681152415,2.1557354426044277,0.49149923324584677,-4.8793941498570845,5.862392616348778,-2.193947458305619,3.1769459247973124,4.920000076293952,0.0,-78.15974768758657,2.6854466915514656,6,1.8500003814697301,0.050000190734866834,-2.0449995994567836,3.4899997711181676,3.2800006866455114,3,0.11898345145503852,-1.265821638750576,27.85000038146973,1.8031496772527082,28.68000030517578,-5.937539860881952,29.809999465942386,0.11898345145503852 5641,2020-06-12,26.5,27.13999938964844,25.51000022888184,25.61000061035156,544424.0,0.02040819024484808,-1.9908237295135232,-0.8640765012953301,62.71438820351417,77.24532482702237,1.2690762866640632,-1.397560793557389,-2.460824025229634,4.076373629128547,13.462071652538054,1.6299991607666016,2.4272618141199445,0.77849988937378,-4.292558319908707,5.849558098656267,-1.7570292152674654,3.3140289940150254,4.291599388122563,18.40148560501066,-59.04512876563416,2.5355291046412436,6,1.6899995803833008,-0.48000049591064453,-2.560000419616699,2.5650005340576207,3.079999923706051,4,0.10905658074145053,-1.3106791082502869,25.96999931335449,-1.265821638750576,27.85000038146973,1.8031496772527082,28.68000030517578,0.10905658074145053 5642,2020-06-15,27.36000061035156,27.61000061035156,25.6200008392334,25.75,671915.0,0.03245285322081348,-1.1283432168727994,1.8089906904178055,63.39677476648249,75.93098808250099,0.78300445236912,-2.001014469255473,-3.17845681226132,3.040175999302445,12.665715014165219,1.9899997711181605,2.6996633379685306,1.410500431060786,-3.51545840963972,6.336459271761292,-1.0524789892894653,3.8734798514110373,3.2203348114013757,41.66667024652469,-32.07750936856701,2.462979420350253,6,0.8399991989135813,-1.3400011062622035,-3.2000007629394496,1.0900001525878942,2.3400001525878906,0,0.09393273528845869,-1.9908237295135232,26.5,-1.3106791082502869,25.96999931335449,-1.265821638750576,27.85000038146973,0.09393273528845869 5643,2020-06-16,28.3700008392334,29.03000068664551,27.989999771118164,28.35000038146973,603839.0,0.03691521222041594,-1.810806909741384,0.012422639864279947,63.768115140790606,73.27352395628932,0.07218247475459094,-2.709680002279704,-4.058175082863777,1.86716433596224,12.599805863508587,1.6700000762939524,3.0475406125013578,2.141000652313231,-2.6605292837299928,6.942530588356455,-0.2597643157083809,4.541765620334843,2.007521174804694,73.71137188046418,1.7099452153747734,2.4007649680216128,6,-0.17000102996825817,-2.350001335144043,-4.142500877380371,-0.10500144958495738,1.2699985504150426,1,0.05040529980702657,-1.1283432168727994,27.36000061035156,-1.9908237295135232,26.5,-1.3106791082502869,25.96999931335449,0.05040529980702657 5644,2020-06-17,28.35000038146973,28.8799991607666,28.26000022888184,28.3799991607666,512502.0,-0.0007049861534021984,-4.904777475022873,-1.4999046347511855,62.22723417324574,70.26173428161665,0.0995122931294361,-2.4124869805788585,-3.9025375243155196,1.7099277158807418,12.290140912729393,0.6199989318847621,3.2763226776496737,1.8665001869201703,-2.8103870414716177,6.543387415311958,-0.4719434272757219,4.2049438011160625,1.832820761162111,80.68181202431435,10.546015692603476,2.338443614195893,6,-0.15000057220458984,-2.3300008773803746,-4.06750059127808,-0.36000061035156605,2.2999992370605433,2,0.05820104396219872,-1.810806909741384,28.3700008392334,-1.1283432168727994,27.36000061035156,-1.9908237295135232,26.5,0.05820104396219872 5645,2020-06-18,28.709999084472656,29.04999923706055,28.01000022888184,28.34000015258789,452985.0,0.012698366778091108,-1.019417943172068,-12.333799593083862,65.3787827447984,67.52143207075113,-0.29285047606786563,-2.4707129549273503,-4.164407732511101,1.1903901586524341,12.250569628752995,1.039999008178711,3.3093369298984214,1.9544989585876458,-2.565610255143554,6.474608172318845,-0.30555564827795223,4.214553565453244,1.2859092216091845,90.39547322464307,19.37248227058552,2.2600546068656,6,-0.509999275207516,-2.689999580383301,-4.519999027252197,-1.1299991607666016,2.9800014495849574,3,0.01497737091215523,-4.904777475022873,28.35000038146973,-1.810806909741384,28.3700008392334,-1.1283432168727994,27.36000061035156,0.01497737091215523 5646,2020-06-19,28.0,29.0,27.96999931335449,29.0,1466512.0,-0.024730028112632252,1.0600013732910227,-2.7027105048817957,59.57120879448277,64.8041115392639,0.024691185571398933,-1.4225269712783017,-3.376691848646111,1.7267991842572954,11.824671075533885,1.0300006866455114,3.0200393754573156,0.9834999084472642,-3.156951483115126,5.123951300009654,-1.0867257873339327,3.053725604228461,1.8164719829938392,69.38776304602044,1.1378536097128773,2.0702256957811955,6,-0.26999950408935547,-1.9000005722045863,-4.40500020980835,-2.5799999237060547,3.7000007629394496,4,0.044642857142857206,-1.019417943172068,28.709999084472656,-4.904777475022873,28.35000038146973,-1.810806909741384,28.3700008392334,0.044642857142857206 5647,2020-06-22,28.10000038146973,28.34000015258789,27.5,28.0,281713.0,0.0035714421953474407,1.8965526313193264,-0.10000038146973012,56.54320968273653,62.788775314605914,-0.38373519185694605,-1.188901625006121,-3.4484365247415845,1.4505909357852182,11.459760100586378,0.8400001525878906,2.6630493725896045,0.8330002784729054,-2.8926553032828437,4.558655860228654,-1.0298275124049674,2.695828069350778,1.5442127313596288,38.70972108396536,-24.94776461153417,1.8628277908778739,6,-0.6500005722045898,-1.835000991821289,-4.50500059127808,-2.680000305175785,3.3500003814697195,0,0.05266902214038027,1.0600013732910227,28.0,-1.019417943172068,28.709999084472656,-4.904777475022873,28.35000038146973,0.05266902214038027 5648,2020-06-23,29.809999465942386,30.56999969482422,29.270000457763672,29.3700008392334,615860.0,0.06085405911952568,-3.0625014901175405,4.399969482538169,55.99999427795411,61.2991327393126,-2.141822771636935,-2.548339572472397,-5.120687891734722,-0.42283092466439953,11.716816446868206,2.4699993133544886,2.14765088693121,2.237499427795413,-1.2511038955481908,5.726102751139017,0.4931977661236111,3.981801089467215,-4.299999237060547,75.24428975797184,15.303129978381875,1.7443016616718026,6,-1.769999504089359,-3.425000190734867,-6.214999675750736,-4.975000381469734,1.6400012969970632,1,-0.003689993457685503,1.8965526313193264,28.10000038146973,1.0600013732910227,28.0,-1.019417943172068,28.709999084472656,-0.003689993457685503 5649,2020-06-24,28.290000915527344,29.940000534057614,28.290000915527344,29.75,635009.0,-0.05098955309112385,-1.26027486739999,-3.3181900938938376,48.36750799037145,59.7741350860418,-0.6178164763787528,-0.7750980745062677,-3.531468981985711,0.9289952153416863,12.487155177189784,1.6499996185302699,1.6593160272506395,0.5315008163452148,-2.6677443641900567,3.7307459968804864,-1.068121773922421,2.1311234066128506,-2.6788006973266576,25.732931402541308,-28.04955533248692,1.599622590267635,6,-0.2500009536743164,-1.9050016403198242,-4.695001125335693,-3.6400012969970668,2.4399986267089844,2,0.04771998693644908,-3.0625014901175405,29.809999465942386,1.8965526313193264,28.10000038146973,1.0600013732910227,28.0,0.04771998693644908 5650,2020-06-25,27.93000030517578,28.36000061035156,27.540000915527344,28.20000076293945,465030.0,-0.012725365807746303,1.779659263569672,0.18493193635199506,38.959930717550115,57.134750920934685,0.05525956173365287,-0.2025974999741038,-3.057291968516701,1.1044086476627442,13.280226042201987,0.8199996948242152,1.3211636552967647,0.03000020980834961,-2.914339687181041,2.97434010679774,-1.4421697386863457,1.502170158303045,-2.219624097442626,14.00652599088946,-32.52815292020675,1.472169948494695,6,0.16499996185302734,-1.385000228881836,-4.335000514984131,-3.9850006103515625,2.2600002288818324,3,0.09738629730163106,-1.26027486739999,28.290000915527344,-3.0625014901175405,29.809999465942386,1.8965526313193264,28.10000038146973,0.09738629730163106 5651,2020-06-26,28.35000038146973,29.190000534057614,28.239999771118164,28.479999542236328,328805.0,0.015037596552267773,-4.4285698715538135,0.48147755690246424,43.618884354304065,54.93720754180375,-0.08350184251855808,-0.3490880860506955,-3.367164357209763,0.4855402546194405,14.28718951145777,1.2600002288818324,1.0934496267448637,0.2650002479553244,-2.253725397392447,2.783725893303096,-0.9943625747185614,1.5243630706292102,-2.5424317039947546,27.687311594941356,-14.01053052998877,1.2593628226738867,6,0.6849994659423793,-1.8050003051757848,-4.795000553131107,-5.730000495910648,3.2199993133544886,4,0.11781305494341332,1.779659263569672,27.93000030517578,-1.26027486739999,28.290000915527344,-3.0625014901175405,29.809999465942386,0.11781305494341332 5652,2020-06-29,28.959999084472656,29.040000915527344,27.60000038146973,27.60000038146973,481013.0,0.021516708811109453,-1.1176498637506702,-10.461596020951886,51.282045907723436,53.5498665159074,-0.4946954250121429,-0.7236853251488569,-3.895394910181281,-0.3310595174484483,14.988403274643824,1.4400005340576136,1.1114775725834747,0.7019989967346199,-1.5278802756269023,2.931878269096142,-0.41294063944614123,1.816938632915381,-3.0571817866506947,46.864644918267246,5.534395474617064,1.1149396361807615,6,0.07500076293945312,-2.064999580383301,-5.622499465942383,-6.339999198913574,1.9100017547607422,0,0.09461332061767536,-4.4285698715538135,28.35000038146973,1.779659263569672,27.93000030517578,-1.26027486739999,28.290000915527344,0.09461332061767536 5653,2020-06-30,29.190000534057614,29.6299991607666,28.82999992370605,29.420000076293945,441683.0,0.007942039256081168,1.461544781769215,-0.16911747175088065,56.492248993282104,52.91264594035589,-0.6662063552521253,-0.7827450593490433,-4.043138268260886,-0.7714557800773783,15.269012730758696,0.7999992370605504,1.0969022294107234,0.7980004310607889,-1.3082668433173517,2.9042677054389294,-0.2551332061282814,1.8511340682498592,-3.1938395882956065,68.74999503294544,22.230474477559284,1.0531336371890712,6,-0.15500068664550426,-2.045001029968258,-6.050000667572018,-6.570000648498532,2.430000305175785,1,0.07742378169006758,-1.1176498637506702,28.959999084472656,-4.4285698715538135,28.35000038146973,1.779659263569672,27.93000030517578,0.07742378169006758 5654,2020-07-01,29.25,29.790000915527344,28.899999618530273,29.29999923706055,469346.0,0.0020554801248593435,-1.3733367919921875,0.21738841988291724,69.29412601563534,53.34768408155999,-0.6538773989089037,-0.8152343863719658,-3.9672281605413886,-1.034695570490424,14.688231058937006,0.8900012969970703,1.0137480444713596,0.8139999389648445,-1.3268153817313788,2.9548152596610677,-0.25640772138326895,1.8844075993129579,-3.1623622792567474,75.99995930989584,22.621304513516208,1.0704076603481119,7,-0.21500015258789062,-1.890000343322754,-6.110000133514404,-6.875,2.079999923706051,2,0.07521370129707527,1.461544781769215,29.190000534057614,-1.1176498637506702,28.959999084472656,-4.4285698715538135,28.35000038146973,0.07521370129707527 5655,2020-07-02,29.399999618530273,29.84000015258789,29.020000457763672,29.540000915527344,378288.0,0.005128192086505168,1.2162160768919488,2.800068665598336,67.85714705170068,54.26834388791753,-0.7774663029645481,-0.9609462478264987,-3.9870891606585097,-1.3849751161651973,13.941200430576345,0.8199996948242188,0.8513609052392539,0.9299995422363274,-1.2510286159876252,3.11102770046028,-0.16051453687564887,2.0205136213483037,-3.222714658305403,80.35711700818709,21.622399535730864,1.090514079111976,7,-0.36499977111816406,-1.734999656677246,-5.942500114440918,-8.079999923706055,2.059999465942383,3,0.04523809323003469,-1.3733367919921875,29.25,1.461544781769215,29.190000534057614,-1.1176498637506702,28.959999084472656,0.04523809323003469 5656,2020-07-03,29.84000015258789,29.90999984741211,29.479999542236328,29.690000534057614,200564.0,0.014966004753969253,1.965529488368422,-1.0714159207640477,66.1038995138984,55.33064275804663,-1.038191714173955,-1.533105888874637,-4.318491558539488,-2.044369862723144,12.444368425564106,0.5100002288818359,0.733630909093403,1.404000091552735,-0.6605618883637767,3.468562071469247,0.3717191015944792,2.436281081510991,-3.5748608976710337,96.96970948018546,34.58573652487775,1.0322809899582566,7,-0.7849998474121094,-2.1750001907348633,-6.1700005531311035,-8.520000457763672,1.9899997711181605,4,0.011729235243967295,1.2162160768919488,29.399999618530273,-1.3733367919921875,29.25,1.461544781769215,29.190000534057614,0.011729235243967295 5657,2020-07-06,30.190000534057614,30.57999992370605,29.68000030517578,30.459999084472656,433555.0,0.011729235243967295,2.5294086847902455,-1.7999949137240252,62.92613951935877,56.10021445153604,-1.1851828014946015,-1.9533258974446106,-4.523928820634914,-2.6230578857353386,10.852915539362508,0.8999996185302699,0.5453897458601951,1.7350004196166964,-0.3889432834950881,3.858944122728481,0.6730285680608041,2.7969722711725886,-3.8387640703426094,77.71432059151786,16.070717438263294,1.061971851555892,7,-1.1300001144409144,-2.370000839233395,-6.4600009918212855,-8.870000839233395,3.3000011444091903,0,0.04571047155861474,1.965529488368422,29.84000015258789,1.2162160768919488,29.399999618530273,-1.3733367919921875,29.25,0.04571047155861474 5658,2020-07-07,30.3799991607666,30.489999771118164,29.84000015258789,30.020000457763672,372748.0,0.00629342906087893,1.241378289765758,-1.3333356880973566,64.07767067342411,57.84578808298633,-1.4369328925341982,-2.1180270978235285,-4.604150963752637,-3.0415239575242303,10.284833371081575,0.6499996185302734,0.5136354975177433,1.8399991035461412,-0.4513299290193231,4.131328136111605,0.694334587263409,2.9856636198288733,-3.859612158651956,88.09519484471025,27.667628626443076,1.1456645162827328,7,-1.3199987411499023,-2.189999580383301,-6.589999675750732,-9.059999465942383,2.8999996185302734,1,0.016129087952694743,2.5294086847902455,30.190000534057614,1.965529488368422,29.84000015258789,1.2162160768919488,29.399999618530273,0.016129087952694743 5659,2020-07-08,29.239999771118164,30.20000076293945,29.09000015258789,30.07999992370605,426962.0,-0.03752466824030254,1.0555532008081563,-2.3333421636828815,53.31665178265572,59.44097931244251,-0.16539800223469214,-0.9154907889910433,-3.3727733983196657,-2.133831017700505,9.849431402333853,1.289999008178711,0.5108181701773553,0.6304997444152818,-1.6570266891519694,2.918026177982533,-0.5132634723683438,1.7742629611989074,-2.5572282521398613,14.102524914750077,-40.77725444745904,1.143763216783626,7,-0.14999961853027344,-1.0399999618530238,-5.092499256134033,-7.84999942779541,3.6799983978271413,2,0.08139538600359653,1.241378289765758,30.3799991607666,2.5294086847902455,30.190000534057614,1.965529488368422,29.84000015258789,0.08139538600359653 5660,2020-07-09,29.059999465942386,29.75,29.01000022888184,29.479999542236328,208988.0,-0.0061559612375090556,-1.8461608999776504,0.4999999999999979,57.10455674965173,60.93938735637002,0.21428355902404306,-0.5187210464207546,-3.1564069455721047,-2.1959290992465945,10.30852842726094,0.7399997711181605,0.38305475105306996,0.29599943161010955,-1.6296869016564877,2.2216857648767068,-0.666843735023189,1.2588425982434082,-2.2213388107749736,3.1846653999601666,-47.80028842932549,0.9628431666332994,7,0.03000068664550426,-0.8599996566772461,-4.002499103546146,-6.759999275207523,3.550001144409169,3,0.07811426357471385,1.0555532008081563,29.239999771118164,1.241378289765758,30.3799991607666,2.5294086847902455,30.190000534057614,0.07811426357471385 5661,2020-07-10,29.38999938964844,29.5,28.5,28.899999618530273,196400.0,0.011355813137326587,1.8168974734381926,-1.1666659097824443,58.387513384310076,61.72888374265743,0.052882784116516035,-0.6546737054114651,-3.4393311418402988,-2.7561119503426177,10.905694902990469,1.0,0.4929094470074382,0.4814993858337431,-1.138302195316367,2.101300966983853,-0.3284014047413102,1.2914001764087963,-2.401685163739483,42.78843376410706,-9.346522806779674,0.8099007905750544,7,0.1500005722045863,-1.1899995803833008,-3.9974994659423864,-6.152499198913578,3.360000610351559,4,0.07043211084765444,-1.8461608999776504,29.059999465942386,1.0555532008081563,29.239999771118164,1.241378289765758,30.3799991607666,0.07043211084765444 5662,2020-07-13,29.93000030517578,29.959999084472656,29.479999542236328,29.57999992370605,165837.0,0.018373627993933717,1.341472945751941,0.7142868264428731,50.92025203921062,61.10977296998282,-0.37442872527126525,-1.045887885121104,-3.8737525731243103,-3.532039105360898,11.397333279400435,0.5699996948242152,0.7929626792891433,0.8930003166198723,-0.6133521334684247,2.3993527667081693,0.13982409157572206,1.6461765416640226,-2.7980186513549405,71.85932008284986,21.711992276665605,0.7531762250441487,7,-0.3900003433227539,-1.730000495910641,-3.5325002670288086,-5.8125,2.8299980163574148,0,0.06348144333970174,1.8168974734381926,29.38999938964844,-1.8461608999776504,29.059999465942386,1.0555532008081563,29.239999771118164,0.06348144333970174 5663,2020-07-14,29.79999923706055,29.79999923706055,28.93000030517578,29.45000076293945,378732.0,-0.004343503735038334,3.9714441416892927,0.9999945504384273,64.71732950426056,60.6012400242745,-0.16628654194176207,-0.8466712105504506,-3.6542694965238063,-3.6313754259197566,11.090675482125045,1.0,1.00829811916525,0.6914993286132862,-0.817299378661076,2.2002980358876485,-0.06290002502389314,1.4458986822504656,-2.530096852444302,76.47050903746292,22.275113527999764,0.7543993536371806,7,-0.2599992752075231,-1.7549991607666051,-3.1099996566772496,-5.077499389648441,2.9200019836425746,1,0.1238255884522712,1.341472945751941,29.93000030517578,1.8168974734381926,29.38999938964844,-1.8461608999776504,29.059999465942386,0.1238255884522712 5664,2020-07-15,30.0,30.239999771118164,29.61000061035156,29.989999771118164,194849.0,0.006711435169794333,1.5714263471142724,0.028572207084468084,70.82494151310665,60.93099496443074,-0.27794011372847294,-0.9662607655861564,-3.7448227255061113,-4.05708872888437,10.870164628931088,0.6299991607666051,1.0877155027083703,0.8090001106262221,-0.7056007750929858,2.32360099634543,0.051699667766616386,1.5663005534858279,-2.59769371382016,86.20690789149158,25.815527287099926,0.7573004428596047,7,-0.46000003814697266,-1.9549999237060547,-3.1575002670288086,-4.890000343322754,2.3600006103515554,2,0.10933329264322911,3.9714441416892927,29.79999923706055,1.341472945751941,29.93000030517578,1.8168974734381926,29.38999938964844,0.10933329264322911 5665,2020-07-16,29.13999938964844,29.899999618530273,29.06999969482422,29.899999618530273,327838.0,-0.028666687011718595,1.1842096677449876,-75.99828342551939,57.30128236542182,59.95292639237778,0.6049141135467409,-0.0763061254242352,-2.8043883153761833,-3.3983183456809165,10.650284566488017,0.9300003051757812,1.0682988418502326,-0.07250051498412802,-1.5704689299336891,1.425467899965433,-0.8214847224589086,0.6764836924906525,-1.610585357967551,36.781578956022656,-26.6004610873497,0.7489842074747808,7,0.4000005722045863,-1.0949993133544957,-2.2974996566772496,-3.9924993515014684,3.04000091552734,3,0.1297185606887712,1.5714263471142724,30.0,3.9714441416892927,29.79999923706055,1.341472945751941,29.93000030517578,0.1297185606887712 5666,2020-07-17,29.25,29.29999923706055,28.79999923706055,29.13999938964844,355329.0,0.0037749009147418633,3.7619255222523367,-0.1447376016101993,52.95316394329081,58.84481799503689,0.4497128089632092,-0.09260627600394145,-2.8448808544471547,-3.7075993773946223,10.377668859445965,0.5,0.9256336352642123,-0.02499990463256907,-1.4100094813659076,1.3600096721007695,-0.7175046929992384,0.6675048837341002,-1.5985625326381019,31.250041392098904,-32.80768987376885,0.6925047883666701,7,0.24499988555908203,-1.2049999237060547,-2.330000400543213,-3.735000610351559,3.3899993896484446,4,0.11487181573851468,1.1842096677449876,29.13999938964844,1.5714263471142724,30.0,3.9714441416892927,29.79999923706055,0.11487181573851468 5667,2020-07-20,29.57999992370605,29.61000061035156,29.10000038146973,29.3700008392334,278500.0,0.011282048673711076,2.777773068283012,1.9090719933416855,53.89220781791797,57.713099899980655,0.026915072041472143,-0.32258225245529815,-3.078505563474881,-4.237303273485711,10.469273862229365,0.5100002288818288,0.7996047352700586,0.2310000419616678,-1.0434101172683015,1.505410201191637,-0.40620503765331506,0.8682051215766506,-1.8114199580903865,54.16669426139903,-8.913427176714606,0.637205079614984,7,-0.2100000381469691,-1.4799995422363246,-2.475000381469723,-4.06500053405761,2.7800006866455043,0,0.10716700758857822,3.7619255222523367,29.25,1.1842096677449876,29.13999938964844,1.5714263471142724,30.0,0.10716700758857822 5668,2020-07-21,29.70000076293945,30.04999923706055,29.399999618530273,29.86000061035156,432616.0,0.004056823513959085,1.4074189195871125,-0.7619073569482417,54.437874274587266,57.83768017686194,-0.22315443277686597,-0.475632370483833,-3.081018887632876,-4.4952674706131965,9.57823564015549,0.649999618530277,0.6646208447752571,0.3565008163452106,-0.9104600705591857,1.6234617032496068,-0.2769796271069893,0.9899812597974105,-1.818963999000168,62.50008278419781,1.0106846289510472,0.6334804434521982,7,-0.33000087738036754,-0.6600008010864222,-2.5900011062622035,-3.990000724792477,3.090000152587894,1,0.10303021818141178,2.777773068283012,29.57999992370605,3.7619255222523367,29.25,1.1842096677449876,29.13999938964844,0.10303021818141178 5669,2020-07-22,29.63999938964844,29.95000076293945,29.20000076293945,29.8799991607666,187188.0,-0.002020248207059927,2.9473375127365458,1.4999999999999778,52.40963370901939,57.316022061236126,-0.11225049040126933,-0.326022135553071,-2.856349418584667,-4.545918785730873,9.19380657412496,0.75,0.5350967187478659,0.22899951934814666,-0.9418372385447711,1.3998362772410644,-0.35641885959831043,0.8144178982946038,-1.651004099318488,67.20001220703125,7.762764400258256,0.5854183789464584,7,-0.269999504089359,-0.5999994277954137,-2.529999732971195,-3.9299993515014684,2.760002136230465,2,0.10391369414570062,1.4074189195871125,29.70000076293945,2.777773068283012,29.57999992370605,3.7619255222523367,29.25,0.10391369414570062 5670,2020-07-23,30.649999618530273,31.46999931335449,29.82999992370605,30.520000457763672,572174.0,0.03407558197300675,-1.1721842927969077,-0.5416636864315938,57.297285965603876,57.19488568137988,-0.9755835316537684,-1.1824220231078115,-3.6594703027455893,-5.635316504467003,9.58553033846646,1.8299999237060476,0.3938201430588677,1.1029997825622573,0.028567767055761806,2.1774317980687528,0.5657837748090095,1.640215790315505,-2.557364142865275,69.28840182048212,13.995698360752513,0.537216007753248,7,-0.5150003433227539,-1.1649999618530273,-3.5399999618530273,-4.829999923706055,1.4499988555908132,3,0.05579122391856273,2.9473375127365458,29.63999938964844,1.4074189195871125,29.70000076293945,2.777773068283012,29.57999992370605,0.05579122391856273 5671,2020-07-24,31.690000534057614,32.200000762939446,30.670000076293945,30.709999084472656,657682.0,0.03393151479514467,-1.8867952028358195,7.538521355106565,62.01922018853398,58.42810436463803,-1.8495155226107123,-2.0652554372939065,-4.4723729905309675,-6.761448775800716,9.74391236607717,1.5500011444091726,0.4564483242997994,1.9760006904602,0.6713302148050531,3.280671166115347,1.3236654526326248,2.6283359282877754,-3.3947232281312445,83.54838173793901,29.80748930162946,0.6523352378275739,7,-1.1900005340576136,-1.8400001525878906,-4.5800008773803675,-5.670001029968258,-0.05000114440917258,4,0.015462283460410786,-1.1721842927969077,30.649999618530273,2.9473375127365458,29.63999938964844,1.4074189195871125,29.70000076293945,0.015462283460410786 5672,2020-07-27,31.70000076293945,31.84000015258789,30.770000457763672,31.559999465942386,362334.0,0.00031556417523836977,4.095235716459054,0.14285825501212826,60.891089576351966,58.002966594870415,-1.7679569062130334,-1.9599439153838283,-4.287872498193362,-6.832050842880509,10.288220998997975,1.0699996948242188,0.5108735239358531,1.8490008354186962,0.32132037594761087,3.3766812948897815,1.0851606056831535,2.612841065154239,-3.092345580452033,83.33333333333344,32.53608413072578,0.7638402297355427,7,-1.2000007629394496,-1.8500003814697266,-4.785000801086422,-5.680001258850094,-0.12000083923339844,0,0.029652952810270916,-1.8867952028358195,31.690000534057614,-1.1721842927969077,30.649999618530273,2.9473375127365458,29.63999938964844,0.029652952810270916 5673,2020-07-28,31.45000076293945,32.110000610351555,31.06999969482422,31.979999542236328,387136.0,-0.00788643514142362,1.6329106589278592,-3.7856704949526025,71.37328527953328,58.06389368002892,-1.4072810658503023,-1.6147375675771194,-3.841621903595378,-6.612947038410091,10.62603624516859,1.0400009155273366,0.5302766277401751,1.4860008239746065,-0.16516077393603368,3.1371624218852467,0.6604200250192847,2.3115816229299284,-2.554957934015871,75.00000000000009,18.75306548032045,0.8255807989553209,7,-0.9500007629394496,-1.5799999237060547,-4.592501163482659,-5.430001258850094,0.03999900817871449,1,0.02893481161642586,4.095235716459054,31.70000076293945,-1.8867952028358195,31.690000534057614,-1.1721842927969077,30.649999618530273,0.02893481161642586 5674,2020-07-29,31.45000076293945,31.65999984741211,31.13999938964844,31.38999938964844,234265.0,0.0,1.1666706403134264,-0.11321039903263395,73.94787327120518,59.91351489178264,-1.318636953219542,-1.5193670040467957,-3.656799234238772,-6.6395264104710385,10.9029875761193,0.5200004577636683,0.588960946250527,1.3760007858276317,-0.3655346422620873,3.117536213917351,0.5052330717827722,2.2467684998724913,-2.290561299294602,68.35444158565814,5.172604889565463,0.8707677140448589,7,-0.9500007629394496,-1.5799999237060547,-4.237501144409176,-5.430001258850094,-0.320001602172848,2,0.042607317013707124,1.6329106589278592,31.45000076293945,4.095235716459054,31.70000076293945,-1.8867952028358195,31.690000534057614,0.042607317013707124 5675,2020-07-30,30.729999542236328,31.3700008392334,30.38999938964844,31.3700008392334,257838.0,-0.022893519975731413,2.062498323622752,-10.666444147753822,62.45351288380017,60.9691092185059,-0.39043379926298627,-0.7321546053523882,-2.7568535647928556,-5.932837628009935,10.918196073221248,1.0600013732910085,0.5586172485936558,0.5894995689392104,-1.1452296397700472,2.324228777648468,-0.27786503541541663,1.4568641732938374,-1.3273151746479108,18.784524564734856,-45.03637149625568,0.8673646043546287,7,-0.07999897003173828,-0.8599987030029332,-3.5174999237060547,-4.710000038146973,0.5100002288818359,3,0.054344354328651034,1.1666706403134264,31.45000076293945,1.6329106589278592,31.45000076293945,4.095235716459054,31.70000076293945,0.054344354328651034 5676,2020-07-31,30.190000534057614,31.709999084472656,30.170000076293945,30.6200008392334,388062.0,-0.017572372802561298,-5.55317024868515,0.6718741152453527,52.41635595476681,60.80512567815577,0.3318212106355354,-0.1734846547108191,-2.023678304840981,-5.403837798775836,10.976149643959026,1.539999008178711,0.46574567622079854,0.032000541687008166,-1.6970168811819448,1.7610179645559612,-0.8325081697474666,0.8965092531214829,-0.5635308548411153,1.0309511473090343,-59.221353712166646,0.8645087114344763,7,0.5100002288818324,-0.2899999618530238,-2.8700003623962367,-4.170001029968258,1.6999988555908274,4,0.06326591276170346,2.062498323622752,30.729999542236328,1.1666706403134264,31.45000076293945,1.6329106589278592,31.45000076293945,0.06326591276170346 5677,2020-08-03,31.56999969482422,31.70000076293945,30.229999542236328,30.25,255979.0,0.04571047155861474,-1.1617655308597599,-3.069764553503284,63.348409911071045,61.79518519332063,-0.8227296349541007,-1.5228754280478682,-3.200476365501146,-6.780536292673432,10.68002920339984,1.510000228881836,0.5559400340106002,1.342999744415284,-0.49791708504202603,3.183916573872594,0.4225413296866307,2.263458159143937,-1.7376475289098856,72.16490892412813,13.387255342609464,0.9204584147286548,8,-0.8699989318847727,-1.669999122619629,-3.7799997329711914,-5.550000190734863,0.05000114440917969,0,0.0022172852550168543,-5.55317024868515,30.190000534057614,2.062498323622752,30.729999542236328,1.1666706403134264,31.45000076293945,0.0022172852550168543 5678,2020-08-04,30.8700008392334,31.979999542236328,30.6299991607666,31.88999938964844,236581.0,-0.02217291296666002,1.2500027815527421,-0.7727263532063721,56.100985106368775,62.20533534858167,0.0678190043243454,-0.8266683723420947,-2.3208860427153084,-6.014371389168758,10.436015760275849,1.3500003814697266,0.6663815689038444,0.6185008049011245,-1.2439066056729047,2.48090821547515,-0.3127029003858901,1.549704510188139,-0.8482367855570558,38.6740867116773,-15.946819328339728,0.9312037052870129,8,0.14499950408934836,-0.5200004577636754,-2.905001163482666,-4.850001335144043,1.549997329711907,1,0.022999645778120525,-1.1617655308597599,31.56999969482422,-5.55317024868515,30.190000534057614,2.062498323622752,30.729999542236328,0.022999645778120525 5679,2020-08-05,31.6200008392334,31.6200008392334,30.770000457763672,31.10000038146973,271260.0,0.024295431798200928,2.269229358471188,-0.5098050948720245,67.66382203736828,63.35717268988883,-0.415472670985352,-1.4642977830148496,-2.9069236799058515,-6.705467078426864,10.737996732508115,0.8500003814697266,0.7782784187496503,1.2495007514953613,-0.6446513510164138,3.1436528540071365,0.30242470023947376,2.196576802751249,-1.4239778488160084,80.11056302629929,22.273366605005975,0.947076051255888,8,-0.43500041961670277,-1.2700004577636754,-3.530001163482666,-5.600001335144043,0.549997329711907,2,-0.004111355618749091,1.2500027815527421,30.8700008392334,-1.1617655308597599,31.56999969482422,-5.55317024868515,30.190000534057614,-0.004111355618749091 5680,2020-08-06,31.32999992370605,31.88999938964844,31.190000534057614,31.88999938964844,183865.0,-0.009171439210321597,1.4999982970085188,-1.0769211018596843,64.44443855756813,63.62664139755929,-0.021087432251913896,-1.0493133189630086,-2.470035809128756,-6.330825400865837,11.183676120699312,0.6999988555908274,0.884569295424388,0.8459998130798319,-0.9886199434204279,2.6806195695800916,-0.07131006517029803,1.7633096913299617,-0.9736587114868982,64.0884082696758,2.7688104723721523,0.9173098782501304,8,-0.18999958038330078,-0.9799995422363281,-3.1325001716613734,-5.310000419616696,0.9800014495849645,3,-0.006383682203207286,2.269229358471188,31.6200008392334,1.2500027815527421,30.8700008392334,-1.1617655308597599,31.56999969482422,-0.006383682203207286 5681,2020-08-07,31.459999084472656,31.60000038146973,30.899999618530273,31.10000038146973,125148.0,0.004149350816571085,1.187497951094475,-0.6428554398656535,63.42856177505448,63.90858275297068,-0.20913623581145657,-1.0712030376226593,-2.434101833129006,-6.356206325692838,11.913814894509587,0.7000007629394567,1.026677290190392,0.8724989891052246,-0.9356220085105775,2.6806199867210267,-0.03156150970267646,1.7765594879131257,-0.9561651081958793,70.28568812779018,7.728292311216087,0.904060498807901,8,-0.3199987411499059,-1.1099987030029332,-3.109999179840088,-5.439999580383301,0.46000099182128906,4,-0.0069929853705263945,1.4999982970085188,31.32999992370605,2.269229358471188,31.6200008392334,1.2500027815527421,30.8700008392334,-0.0069929853705263945 5682,2020-08-10,31.82999992370605,31.96999931335449,31.38999938964844,31.70000076293945,127838.0,0.011760993324885671,1.829282135496832,0.3611100809036662,64.68964552000757,63.16595611302338,-0.6244220965573106,-1.3613599217970496,-2.657851156925343,-6.57590267399743,12.48412244764306,0.5799999237060476,1.0789926288073879,1.1474998474121065,-0.7140321897969635,3.0090318846211765,0.21673382880756975,2.0782658660166433,-1.1904726044962608,88.88892028556506,25.23684611973762,0.9307660186045356,8,-0.7550001144409144,-1.4799995422363281,-3.469999790191647,-5.810000419616696,0.19999885559082387,0,0.0018849973636885231,1.187497951094475,31.459999084472656,1.4999982970085188,31.32999992370605,2.269229358471188,31.6200008392334,0.0018849973636885231 5683,2020-08-11,33.490001678466804,33.650001525878906,31.959999084472656,31.96999931335449,422571.0,0.05215211306125167,-1.1948043423065253,11.69240136743116,71.75141973512645,62.92190572012574,-2.1954982737538735,-2.8783143893250553,-4.18185694908648,-8.072824497220864,13.870218684673807,1.8200016021728551,1.0554141557603103,2.6230014801025447,0.42814462777630524,4.817858332428784,1.525573053939425,3.7204299062656645,-2.7256364837586418,94.44445180304008,29.950627516532393,1.0974284261631204,8,-1.5800008773803782,-2.415000915527351,-5.050001621246345,-7.4700021743774485,-0.960002899169929,1,-0.05583758571250741,1.829282135496832,31.82999992370605,1.187497951094475,31.459999084472656,1.4999982970085188,31.32999992370605,-0.05583758571250741 5684,2020-08-12,33.279998779296875,33.56999969482422,33.139999389648445,33.450000762939446,230789.0,-0.0062706147699286285,1.0975632449129251,-0.11184323626365496,66.3353884508571,63.35322522757651,-1.8982305302728086,-2.5402213721484515,-3.8954569501289313,-7.7186274387889,15.03691241920017,0.43000030517577414,1.0388710416655584,2.2489986419677734,-0.15343815027710406,4.6514354342126545,1.0477802458453311,3.450217038090212,-2.2270699514716377,86.54536400162853,21.722042030641262,1.20121839612244,8,-1.3699979782104492,-2.204998016357422,-4.654998779296875,-7.2599992752075195,-0.80999755859375,2,-0.025841365441592656,-1.1948043423065253,33.490001678466804,1.829282135496832,31.82999992370605,1.187497951094475,31.459999084472656,-0.025841365441592656 5685,2020-08-13,32.919998168945305,33.5,32.919998168945305,33.31999969482422,164201.0,-0.010817326428975815,-1.8999980926585756,2.3529226971840287,58.34461911928161,64.01192113474482,-1.335334140595009,-1.9842461314216315,-3.472950559027602,-7.198536171086765,16.578221813660033,0.5800018310546946,0.9787301337653602,1.6999980926513594,-0.6705935397264469,4.070589725029166,0.514702276462458,2.8852939088402643,-1.6073620713147,73.45444179573603,10.545327114844369,1.1852958161889038,8,-0.9799976348876882,-1.8449974060058523,-4.274998188018792,-6.89999866485595,-1.019998550415032,3,-0.022782504304860618,1.0975632449129251,33.279998779296875,-1.1948043423065253,33.490001678466804,1.829282135496832,31.82999992370605,-0.022782504304860618 5686,2020-08-14,32.610000610351555,32.97999954223633,32.200000762939446,32.97999954223633,153673.0,-0.009416694284211213,3.216221789201321,0.9249938011405915,55.93220086091772,63.187897906950006,-0.7218719681567407,-1.485796710283779,-3.1607889794761803,-6.749222909865672,18.105433270881388,0.7799987792968821,0.9005170203171602,1.2220005035400305,-1.0342338182134796,3.478234825293537,0.09388334266327547,2.3501176644167856,-1.063627969896121,53.982303872420054,-6.081249970105112,1.1281171608767535,8,-0.4700002670288015,-1.5349998474121023,-3.9650006294250417,-6.5900011062622,-1.7700004577636648,4,-0.009199608446658791,-1.8999980926585756,32.919998168945305,1.0975632449129251,33.279998779296875,-1.1948043423065253,33.490001678466804,-0.009199608446658791 5687,2020-08-17,32.75,32.990001678466804,32.389999389648445,32.720001220703125,146811.0,0.004293142809816519,1.3529402964979074,-0.08107801593929304,58.597876990164025,63.465330338482815,-0.7564327406792444,-1.450498693386983,-3.2740639696487293,-6.757178619717855,19.49838818260059,0.6000022888183594,0.950036577174945,1.2034998893737807,-0.9614871540968224,3.368486932844384,0.12100636763847916,2.2859934111090823,-0.9932644710022203,46.745548773881325,-10.956539543799849,1.082493521735301,8,-0.5399990081787109,-1.5249996185302734,-3.880000114440918,-6.7300004959106445,-1.6800003051757812,0,-0.025343509120795527,3.216221789201321,32.610000610351555,-1.8999980926585756,32.919998168945305,1.0975632449129251,33.279998779296875,-0.025343509120795527 5688,2020-08-18,32.759998321533196,33.09999847412109,32.259998321533196,32.639999389648445,177775.0,0.00030529226055553416,1.1000023841881021,4.000127161749272,58.6525601810091,62.464079021109576,-0.525391574007692,-1.2853984956687192,-3.2202418873245726,-6.66407216466763,20.596401572069222,0.8400001525878906,1.1228926121612304,1.0604983329772892,-0.9842068230327143,3.105203488987293,0.038145754972291,2.082850910982291,-0.8139361928473043,40.875766072557056,-14.839454995657292,1.0223525780050013,8,-0.4849977493286062,-1.5349979400634695,-3.889998435974114,-6.7399988174438406,-1.5699977874755824,1,-0.02228325945171039,1.3529402964979074,32.75,3.216221789201321,32.610000610351555,-1.8999980926585756,32.919998168945305,-0.02228325945171039 5689,2020-08-19,32.720001220703125,32.75,32.27000045776367,32.630001068115234,127988.0,-0.001220912786304429,5.4000915541313805,0.750007947356798,64.44124061343024,62.46372369398314,-0.34972787610694667,-1.0570181870073014,-3.088815841915345,-6.511693528601853,21.917185707751123,0.48999786376952414,1.1105293257993125,0.8665011405944831,-0.979373381300789,2.7123756624897517,-0.056436120353154706,1.7894384015421174,-0.6035451522979329,40.000058687685005,-19.544495751474777,0.9229372609476351,8,-0.44500064849853516,-1.4950008392333984,-3.9275012016296387,-6.7000017166137695,-2.4100017547607386,2,-0.005806920364233581,1.1000023841881021,32.759998321533196,1.3529402964979074,32.75,3.216221789201321,32.610000610351555,-0.005806920364233581 5690,2020-08-20,32.360000610351555,32.470001220703125,32.040000915527344,32.380001068115234,177951.0,-0.011002463231076676,3.299986648610502,-0.22222693171711366,66.16990304922912,62.76831716889144,0.1919263928839996,-0.5927295987164101,-2.579077132652394,-6.026691797409551,22.190531282897012,0.6800003051757812,1.2065806286328922,0.42100048065184836,-1.3469227626081803,2.1889237239118806,-0.462961140978166,1.3049621022818627,1.2900009155273509,30.188719986180217,-35.23900097900446,0.8839616216300159,8,0.15999984741211648,-1.1350002288818288,-3.567500591278069,-6.3400011062622,-3.0300006866455043,3,0.003399277140816226,5.4000915541313805,32.720001220703125,1.1000023841881021,32.759998321533196,1.3529402964979074,32.75,0.003399277140816226 5691,2020-08-21,32.18000030517578,32.75,31.520000457763672,32.490001678466804,169813.0,-0.005562432069862067,1.9638614020654568,15.49971390424814,55.53539742442084,61.751178491604016,0.5417726078614606,-0.3943563831658814,-2.265429192929986,-5.737754496870277,21.843811998118312,1.2299995422363281,1.1504278807198531,0.2165001869201646,-1.5504746360586878,1.9834750098990135,-0.6669872245692616,1.0999875984095908,1.4378012084960972,41.772194685009616,-21.86133579753607,0.8834874114894246,8,0.4050006866455078,-0.9549999237060547,-3.387500286102295,-6.160000801086426,-1.5300006866455078,4,-0.008701077811999691,3.299986648610502,32.360000610351555,5.4000915541313805,32.720001220703125,1.1000023841881021,32.759998321533196,-0.008701077811999691 5692,2020-08-24,32.639999389648445,32.799999237060554,32.380001068115234,32.459999084472656,253339.0,0.014294564329095927,-1.4706040750381892,-0.5806435734941338,66.79315974646369,61.20026071508593,0.23328774698681798,-0.8224919448566794,-2.611404520418887,-6.071942706771608,21.49493896547192,0.6199989318847727,1.1573238654682818,0.6294993400573787,-1.1578532804095616,2.416851960524319,-0.264176970176095,1.523175650290849,0.8938900817871058,70.88609734250548,3.9261897779765036,0.8936763102334709,8,-0.09499931335449929,-1.2649984359741282,-3.869999408721931,-6.619999885559089,-2.189998626708995,0,-0.055147036480380884,1.9638614020654568,32.18000030517578,3.299986648610502,32.360000610351555,5.4000915541313805,32.720001220703125,-0.055147036480380884 5693,2020-08-25,32.360000610351555,33.040000915527344,32.259998321533196,32.900001525878906,339517.0,-0.008578394133968326,-1.1080994700702924,-2.999999999999921,57.708335237371514,60.241699246920874,0.3756419396609729,-0.4962665640940678,-2.2508449792428777,-5.67973670751978,21.04948478558789,0.7800025939941477,1.1683604563429135,0.3040005683898883,-1.4695522624228374,2.077553399202614,-0.582775847016471,1.1907769837962512,1.0933333005371182,55.26315129034559,-9.618822073460606,0.8867764154063624,8,0.14999961853028054,-0.9349994659423757,-3.625000476837151,-6.3400011062622,-1.5400009155273366,1,-0.0398640572063117,-1.4706040750381892,32.639999389648445,1.9638614020654568,32.18000030517578,3.299986648610502,32.360000610351555,-0.0398640572063117 5694,2020-08-26,32.790000915527344,32.790000915527344,32.09000015258789,32.540000915527344,293843.0,0.013288019068770973,4.600006103515625,-0.4629621780471548,64.77734778749331,60.95644687672217,-0.14658951938236697,-0.8650834149894422,-2.5929821198517367,-5.992453166263175,20.5061917389104,0.7000007629394531,1.1534958322523394,0.6670008659362807,-1.1113968720213734,2.4453986038939313,-0.22219800304254278,1.5561997349151078,0.5859996572363286,83.55263653224046,17.803163305768294,0.8891988689788257,8,-0.48000144958496094,-1.364999771118164,-3.585000991821289,-6.770001411437988,-1.720001220703125,2,-0.04879537471168738,-1.1080994700702924,32.360000610351555,-1.4706040750381892,32.639999389648445,1.9638614020654568,32.18000030517578,-0.04879537471168738 5695,2020-08-27,32.400001525878906,32.889999389648445,32.279998779296875,32.610000610351555,156157.0,-0.011893851136300482,-1.7110862451893234,-0.8399963378905966,59.03849031799914,61.30159014973121,0.18091665865951256,-0.36212299881265153,-2.1294454542831396,-5.508281751125715,20.688662498137642,0.6100006103515696,0.8932674467289026,0.19350137710571147,-1.462088962280525,1.849091716491948,-0.6342937925874068,1.0212965467988298,0.9017590422847661,57.89478967723154,-6.980117111024597,0.8277951696931183,8,-0.09000205993652344,-0.6600008010864258,-3.1950016021728516,-6.380002021789551,-1.1400012969970668,3,-0.06450623337987094,4.600006103515625,32.790000915527344,-1.1080994700702924,32.360000610351555,-1.4706040750381892,32.639999389648445,-0.06450623337987094 5696,2020-08-28,32.09999847412109,32.610000610351555,31.96999931335449,32.610000610351555,147002.0,-0.009259353013245986,1.5097984950708194,2.4285921889192466,52.6315652493663,60.638666622975904,0.4480893774799668,0.09308142752936277,-1.7349861144841014,-5.121920647497419,20.514442094350166,0.6400012969970668,0.7022269622040902,-0.20200157165528054,-1.5617476253750908,1.1577444820645262,-0.8818745985151821,0.4778714552046246,1.130491689626588,12.14943608519916,-47.635305277661786,0.6798730268599039,8,0.21000099182129617,-0.18999767303466086,-2.289999008178704,-5.789999008178704,-0.21999931335448508,4,-0.08629279383449817,-1.7110862451893234,32.400001525878906,4.600006103515625,32.790000915527344,-1.1080994700702924,32.360000610351555,-0.08629279383449817 5697,2020-08-31,31.63999938964844,32.56999969482422,31.559999465942386,32.27000045776367,170402.0,-0.014330190228622475,-1.5569596415154612,1.2352910377428985,26.46305418719227,57.06205484588516,0.820344522919445,0.5887806923972256,-1.1871522918876494,-4.6032284537214245,20.156038538873723,1.0100002288818324,0.602707334857854,-0.6655006408691371,-2.017652506945634,0.6866512252073633,-1.3415765739073855,0.01057529216911135,1.5220711858598754,5.405394956098819,-47.92987904684195,0.6760759330382502,8,0.6400012969970668,0.27000141143798473,-1.4649991989135778,-4.964999198913581,0.5400009155273402,0,-0.03128950032287492,1.5097984950708194,32.09999847412109,-1.7110862451893234,32.400001525878906,4.600006103515625,32.790000915527344,-0.03128950032287492 5698,2020-09-01,31.57999992370605,32.169998168945305,31.18000030517578,31.70000076293945,172136.0,-0.0018963169121305468,-1.1521690905886877,0.19047719965365137,27.513201349275164,52.95893937209016,0.7770765922843914,0.7427815939957192,-1.0933311403961277,-4.489717741407212,19.69514806714521,0.9899978637695241,0.5376200856730904,-0.7610000610351584,-1.9857434042231539,0.4637432821528371,-1.3733717326291561,-0.14862838944116064,1.5163878470924779,23.391803081205943,-24.679216897147903,0.6123716715939979,9,0.5300006866455114,0.33000087738037465,-1.4049997329711879,-4.824999809265133,0.7899990081787216,1,-0.03578211410692089,-1.5569596415154612,31.63999938964844,1.5097984950708194,32.09999847412109,-1.7110862451893234,32.400001525878906,-0.03578211410692089 5699,2020-09-02,31.489999771118164,32.02000045776367,31.1200008392334,31.770000457763672,569643.0,-0.0028499098418403035,1.307689298071868,2.3333227370261462,29.629609503507083,48.898906755898814,0.75349013055623,0.8669942727504605,-0.9208561886673614,-4.322235709118637,19.2331593946474,0.8999996185302734,0.4284765475430561,-0.8445001602172866,-2.086612012212967,0.3976116917783905,-1.4655560862151233,-0.22344423421944626,1.4914047517429978,20.903911576538,-22.966667194876848,0.6210559259978389,9,0.590001106262207,0.4200010299682617,-1.3049993515014648,-4.569999694824219,1.510000228881836,2,-0.021276598322126805,-1.1521690905886877,31.57999992370605,-1.5569596415154612,31.63999938964844,1.5097984950708194,32.09999847412109,-0.021276598322126805 5700,2020-09-03,31.1299991607666,32.02000045776367,30.989999771118164,31.6200008392334,313322.0,-0.011432220164121598,-1.6753248683434812,1.7500017029856745,29.21343739468739,45.97424453037288,1.0288624699308144,1.276700154739025,-0.46925789475243107,-3.8624286209073873,18.602479962618464,1.0300006866455078,0.29928193831803895,-1.1945007324218722,-2.4733407188601007,0.08433925401635278,-1.8339207256409864,-0.5550807392027579,1.7024930674043404,8.641933155706717,-32.54715824939503,0.6394199932191132,9,0.8850011825561523,0.7800016403198242,-0.9449987411499023,-4.089999198913578,2.210000991821289,3,-0.0019273841169260564,1.307689298071868,31.489999771118164,-1.1521690905886877,31.57999992370605,-1.5569596415154612,31.63999938964844,-0.0019273841169260564 5701,2020-09-04,31.239999771118164,31.920000076293945,30.70000076293945,30.989999771118164,286174.0,0.003533588606394744,-1.939764407410625,-0.510202333963924,28.61187582230852,41.73187964991119,0.8621664119675785,1.211486202018662,-0.4980339883490785,-3.876558327829592,18.3846832113608,1.2199993133544957,0.12159164509571241,-1.073500156402588,-2.3869656014988934,0.23996528869371758,-1.7302328789507442,-0.41676743385443515,1.4082432113474965,28.876968803102486,-11.129701223656383,0.6567327225481527,9,0.6300010681152344,0.6700010299682617,-0.9799990653991699,-4.19999980926514,3.960000991821289,4,0.0006402195233741192,-1.6753248683434812,31.1299991607666,1.307689298071868,31.489999771118164,-1.1521690905886877,31.57999992370605,0.0006402195233741192 5702,2020-09-07,31.88999938964844,32.09000015258789,31.5,31.5,174684.0,0.020806646072104362,-2.025646543291991,1.5599975585937642,39.56835355032311,39.716326129128035,0.10570750330564849,0.5968108697732113,-1.0772464542439053,-4.444615591735094,17.789064329535012,0.8500003814697266,-0.0354098902526232,-0.4265005111694329,-1.7355829510597225,0.8825819287208603,-1.0810417311145777,0.22804070877571192,0.5244545264740772,80.95243038165273,39.35972674245181,0.6545412199451461,9,-0.09499931335449574,0.050001144409176135,-1.5899987220764231,-4.6899986267089915,2.610000610351559,0,-0.0003135851073451379,-1.939764407410625,31.239999771118164,-1.6753248683434812,31.1299991607666,1.307689298071868,31.489999771118164,-0.0003135851073451379 5703,2020-09-08,31.6200008392334,32.139999389648445,31.11000061035156,32.0,170545.0,-0.008466558657341472,2.121218163795485,-0.974358347353174,37.49999458139556,36.68550910622828,0.29021769104642203,0.7584148225910852,-0.7455534487799014,-4.095328891372844,16.24077738005843,1.0299987792968857,-0.0953424547013455,-0.6029990196227999,-1.8232853818081978,0.617287342562598,-1.2131422007154953,0.007144161469899046,0.5887186985071509,63.88895511633491,21.18207951080727,0.6101431810926987,9,0.17499923706054688,0.5199995040893555,-1.3200001716613805,-4.420000076293949,2.9200000762939453,1,0.017710292570503272,-2.025646543291991,31.88999938964844,-1.939764407410625,31.239999771118164,-1.6753248683434812,31.1299991607666,0.017710292570503272 5704,2020-09-09,32.419998168945305,32.61999893188477,31.489999771118164,31.56999969482422,245868.0,0.025300357636907078,-1.237625819122648,-2.2368430298801694,50.619809958574244,35.75010017740329,-0.6345094624033969,-0.11522259875019358,-1.475222536609298,-4.785193407829247,14.374471280463775,1.1299991607666087,-0.2491555207872196,0.23999834060668235,-0.8799453507522159,1.3599420319655842,-0.3199735050727668,0.7999701862861315,-1.7199974060058558,89.58328366274797,43.421940700496634,0.5599718456794508,9,-0.759998321533196,-0.2449970245361257,-1.7374978065490723,-4.869997978210446,1.5600013732910227,2,-0.0015422344196313054,2.121218163795485,31.6200008392334,-2.025646543291991,31.88999938964844,-1.939764407410625,31.239999771118164,-0.0015422344196313054 5705,2020-09-10,32.169998168945305,32.59000015258789,32.09000015258789,32.52000045776367,191931.0,-0.007711289763102869,1.040809335855696,-0.41176813779610016,49.89814516993667,35.44638683524444,-0.46999107757901726,0.07979971512079942,-1.1611849764384914,-4.43050572502397,12.671730387211364,0.5,-0.33190593436101423,0.02749834060668377,-1.036968749212079,1.0919654304254465,-0.5047352043026976,0.5597318855160651,-1.4315974426269484,76.56243791176853,28.612993984110673,0.5322335449093812,9,-0.509998321533196,0.005002975463874293,-1.402497768402096,-4.369997978210446,1.7900009155273509,3,0.025800493574659855,-1.237625819122648,32.419998168945305,2.121218163795485,31.6200008392334,-2.025646543291991,31.88999938964844,0.025800493574659855 5706,2020-09-11,32.310001373291016,32.470001220703125,31.6200008392334,31.79999923706055,148668.0,0.004351980488480622,1.0481891717988785,-1.4571394317227753,46.40525048597906,37.662186423998534,-0.644889712415111,-0.08836138700193175,-1.2483881578793543,-4.478474427629713,11.895331441495753,0.8500003814697266,-0.4968376561924899,0.18250150680542276,-0.8625044805333744,1.22750749414422,-0.3400014868639758,0.7050045004748213,-1.5339686828613317,79.47033753792564,33.00027935990494,0.522502993669399,9,-0.6500015258789062,-0.13500022888183594,-1.565001010894779,-4.295001029968269,1.8899993896484304,4,0.03187863619678821,1.040809335855696,32.169998168945305,-1.237625819122648,32.419998168945305,2.121218163795485,31.6200008392334,0.03187863619678821 5707,2020-09-14,31.920000076293945,32.759998321533196,31.809999465942386,32.72999954223633,238096.0,-0.012070606017351104,1.1839128842937088,-1.5882275943572746,45.31914591411668,39.64062470898092,-0.23578918226787238,0.24903849024857294,-0.8203133497118884,-3.983082336926959,10.925080841790903,0.9499988555908097,-0.6201905809246213,-0.16599979400634624,-1.1721161357683556,0.8401165477556631,-0.6690579648873509,0.33705837687465845,-1.10708806103516,49.09094482090582,3.578941052514864,0.5030581708810044,9,-0.1900005340576243,0.2550010681152344,-1.1749997138977086,-3.5999994277954173,1.5899982452392507,0,0.10275691349642169,1.0481891717988785,32.310001373291016,1.040809335855696,32.169998168945305,-1.237625819122648,32.419998168945305,0.10275691349642169 5708,2020-09-15,32.029998779296875,32.310001373291016,31.84000015258789,31.84000015258789,183509.0,0.0034460746472435577,-3.947417029734776,-0.23456636047029125,41.32417864275196,40.94002128000813,-0.30758899555114994,0.08595278306991361,-0.8963005144189822,-4.005779921740547,10.05228669677893,0.470001220703125,-0.6836278269111702,-0.01950111389160014,-0.9743226939024652,0.9353204661192649,-0.4969119038970362,0.4579096761138324,-1.1392033117871136,42.51965547537363,1.744372761455459,0.47741079000543307,9,-0.299999237060554,0.1450023651123047,-1.3174986839294434,-3.709998130798347,1.1800003051757812,1,0.07711524554598648,1.1839128842937088,31.920000076293945,1.0481891717988785,32.310001373291016,1.040809335855696,32.169998168945305,0.07711524554598648 5709,2020-09-16,32.529998779296875,32.529998779296875,31.8799991607666,32.0,163109.0,0.015610365877477994,1.4528343985720045,2.7894874214467844,51.44763034322916,43.41048716317944,-0.7202980740203451,-0.45219588920393505,-1.3190264778206497,-4.418357497100761,9.02022545784583,0.6499996185302734,-0.5680544003376014,0.4899990081787138,-0.4401964765192332,1.4201944928766572,0.024901265829740282,0.9550967505276873,-1.5644351976261746,79.82455700057103,39.51223686704085,0.46509774234897205,9,-0.799999237060554,-0.39499855041503906,-1.0374979972839355,-3.329998016357422,0.18000030517578125,2,0.0617891857256907,-3.947417029734776,32.029998779296875,1.1839128842937088,31.920000076293945,1.0481891717988785,32.310001373291016,0.0617891857256907 5710,2020-09-17,32.470001220703125,32.56999969482422,32.150001525878906,32.22999954223633,88441.0,-0.0018443762940419939,-1.1000028610393202,0.45283439857200436,54.35297739632774,46.270609560292684,-0.5031426805902015,-0.4042615188301468,-1.1750560006270803,-4.297543001577203,8.193177042510463,0.4199981689453125,-0.45128910250995347,0.4245014190673828,-0.5149158685883108,1.3639187067230765,-0.04520722476046757,0.8942100628952296,-1.432660249437923,74.56160164099316,29.41922329832218,0.4697086438278474,9,-0.5350017547607493,-0.37000083923339844,-0.9775004386901855,-2.90000057220459,0.6199989318847656,3,0.04650441221943713,1.4528343985720045,32.529998779296875,-3.947417029734776,32.029998779296875,1.1839128842937088,31.920000076293945,0.04650441221943713 5711,2020-09-18,31.899999618530273,32.580001831054695,31.79999923706055,32.509998321533196,410321.0,-0.017554714528603577,1.0799910482453499,-2.5416434872446656,52.98165488791037,47.76097637558016,0.19034187507278943,0.15145263596204472,-0.5366121201018181,-3.666387832098973,8.098159351772598,0.7800025939941442,-0.3510588802934578,-0.13150014877319194,-1.0708232970532805,0.8078229995069002,-0.6011617229132398,0.33816142536685234,-0.7937523532543516,10.416716337251094,-38.110003954274724,0.469661574140046,9,0.03499984741210227,-7.105427357601002e-15,-0.3924989700317383,-2.3199987411499023,-0.2899990081787145,4,0.06457678653844745,-1.1000028610393202,32.470001220703125,1.4528343985720045,32.529998779296875,-3.947417029734776,32.029998779296875,0.06457678653844745 5712,2020-09-21,30.84000015258789,31.559999465942386,30.6299991607666,31.559999465942386,341018.0,-0.03322882378113401,1.5833366447056298,1.180329252849323,43.09701539010097,48.382867576547426,1.2133303169204481,1.127493603689171,0.5635149623944571,-2.525390032035986,8.407768959258016,1.2700004577636719,-0.2393261698700897,-1.1014996528625502,-2.1354962495232215,-0.06750305620187547,-1.6184979511928859,-0.5845013545322146,1.9199981689453054,10.769266884658345,-39.24579228785205,0.5169982983303372,9,0.8549985885620082,1.0249986648559535,0.7675004005432129,-1.2599992752075195,-0.4200000762939453,0,0.10894943559426684,1.0799910482453499,31.899999618530273,-1.1000028610393202,32.470001220703125,1.4528343985720045,32.529998779296875,0.10894943559426684 5713,2020-09-22,31.06999969482422,31.459999084472656,30.76000022888184,31.0,187252.0,0.007457832071930959,-1.545453914925217,-0.09722189108499053,46.181816164126374,47.8897571549421,1.0025358727499878,0.8389063738408069,0.3813339601904424,-2.6805343871381524,8.502935869683851,0.6999988555908168,-0.12095979950554536,-0.8070000648498521,-1.890816127130023,0.27681599743031526,-1.348908095989934,-0.26509203370976664,1.647398643493645,22.56409905288035,-29.847238985739004,0.5419080311400845,9,0.62499904632568,0.7949991226196254,0.6475009918212891,-1.4899988174438477,-1.75,1,0.07853230288622903,1.5833366447056298,30.84000015258789,1.0799910482453499,31.899999618530273,-1.1000028610393202,32.470001220703125,0.07853230288622903 5714,2020-09-23,31.190000534057614,31.95000076293945,31.190000534057614,31.209999084472656,137821.0,0.0038622735890592175,-75.00553171194248,-0.28569482288833414,50.57035544142077,47.964447185107,0.7707657311854028,0.6249321060222357,0.3050843871178266,-2.7163983963478238,8.547227035764458,0.8800010681152308,-0.08408608292862496,-0.606999206542973,-1.6421720865303335,0.4281736734443875,-1.124585646536655,-0.08941276654929098,1.4856498207092237,28.717979817344435,-28.022436819999903,0.5175864399936809,9,0.5049982070922852,0.644999504089359,0.5599999427795446,-1.6099996566772425,-2.310001373291012,2,0.06476429996239741,-1.545453914925217,31.06999969482422,1.5833366447056298,30.84000015258789,1.0799910482453499,31.899999618530273,0.06476429996239741 5715,2020-09-24,30.309999465942386,30.979999542236328,30.09000015258789,30.559999465942386,258235.0,-0.028214204971055312,-1.579713510136584,12.500906056268642,42.28855312235883,47.507036366926975,1.5189091268825123,1.4127601833137824,1.2472377202502152,-1.7670618034942862,8.85796651788209,1.100000381469723,-0.03362641091478835,-1.3825001716613734,-2.571853996019616,-0.19314634730312719,-1.9771770838404983,-0.7878232594822521,2.3247378649444492,8.835307833605892,-49.30514187193657,0.5946769121791227,9,1.114999771118157,1.2550010681152308,1.4400010108947718,-0.7299985885620153,-1.4699993133544957,3,0.07918177699828122,-75.00553171194248,31.190000534057614,-1.545453914925217,31.06999969482422,1.5833366447056298,30.84000015258789,0.07918177699828122 5716,2020-09-25,29.32999992370605,30.479999542236328,29.309999465942386,30.36000061035156,336536.0,-0.03233254897735993,-1.1869127558651107,4.120002746582031,29.874213930785373,45.79093281322349,2.2705099099500323,2.2921160993552085,2.2757371012699075,-0.7295873569313649,9.79339389026969,1.1700000762939418,-0.14547612154694178,-2.2239997863769574,-3.7968535096681855,-0.6511460630857293,-3.0104266480225697,-1.4375729247313416,3.2029479200488247,0.7575927249132339,-52.24606780988524,0.7864268616456146,9,1.6150007247924911,1.8450002670288121,2.542500495910648,0.25000095367431996,0.47999954223633523,4,0.12819639409009365,-1.579713510136584,30.309999465942386,-75.00553171194248,31.190000534057614,-1.545453914925217,31.06999969482422,0.12819639409009365 5717,2020-09-28,30.649999618530273,30.649999618530273,29.43000030517578,29.8799991607666,381867.0,0.04500510392969104,2.1688275014738596,-0.7475727615982459,43.45478245156853,46.02766656975868,0.8397211751408413,0.9424659858134241,1.0099372071189805,-1.9731549261560488,11.192205727885888,1.3199996948242223,-0.21397596778345473,-0.8545001029968269,-2.4774728276720666,0.7684726216784128,-1.6659864653344485,-0.04301374065920882,1.6895713225558495,50.75755660090412,-0.8332821433200408,0.8114863623376195,9,0.2950010299682688,0.5250005722045898,1.2550010681152344,-1.0699987411499023,0.649999618530277,0,0.03132140305936226,-1.1869127558651107,29.32999992370605,-1.579713510136584,30.309999465942386,-75.00553171194248,31.190000534057614,0.03132140305936226 5718,2020-09-29,30.45000076293945,30.899999618530273,30.34000015258789,30.46999931335449,270886.0,-0.006525248224470093,-3.6666666666668046,-0.025972127955769354,35.53599846739951,44.25970747244427,0.8851061934767834,1.1103982193422475,1.2590607640988516,-1.6883290549038925,12.21707550725496,0.5599994659423828,-0.2877202321132586,-0.9979990005493207,-2.687228976286047,0.691230975187402,-1.8426139884176855,-0.15338401268095936,1.7077958896380458,43.181846095825286,-3.454359245070407,0.8446149878683618,9,0.4949998855590927,0.7249994277954137,1.5099997520446813,-0.8699998855590785,1.2199993133544957,1,-0.000985244200125579,2.1688275014738596,30.649999618530273,-1.1869127558651107,29.32999992370605,-1.579713510136584,30.309999465942386,-0.000985244200125579 5719,2020-09-30,30.81999969482422,31.18000030517578,30.09000015258789,30.25,177997.0,0.012151031941355361,-1.4494402249387077,-28.50205054840248,40.259751697898075,42.69379350595209,0.27606645788753426,0.7247913515320796,0.9454331179813877,-1.947974587509428,13.088231139419007,1.0900001525878906,-0.3251657676616553,-0.5945000648498535,-2.30664185419446,1.1176417244947494,-1.4505709595221532,0.2615708298224497,1.1669291265551713,80.74863910226135,36.3323777213648,0.8560708946723021,9,0.1250009536743235,0.2799997329711985,1.147500991821289,-1.1849985122680664,1.9500007629394531,2,-0.048669695485165865,-3.6666666666668046,30.45000076293945,2.1688275014738596,30.649999618530273,-1.1869127558651107,29.32999992370605,-0.048669695485165865 5720,2020-10-01,31.06999969482422,31.3700008392334,30.70000076293945,31.020000457763672,244456.0,0.008111615914194292,1.0615338568259556,0.08771800671922475,41.19316627047624,41.38396143734829,-0.21613731392251623,0.49546881252622654,0.7233113716993493,-2.0716347135580193,13.760961054778942,0.6700000762939489,-0.3515678862457996,-0.3415000915527351,-2.0559495115064266,1.3729493284009564,-1.198724801529579,0.5157246184241089,0.7563133652289515,85.43684735850906,43.57700446690238,0.8572247099768455,10,-0.4399995803833008,0.02999973297119851,0.7975006103515625,-0.4949989318847656,1.4599990844726562,3,-0.07048601723747161,-1.4494402249387077,30.81999969482422,-3.6666666666668046,30.45000076293945,2.1688275014738596,30.649999618530273,-0.07048601723747161 5721,2020-10-02,31.26000022888184,31.26000022888184,30.420000076293945,30.70000076293945,178240.0,0.006115240937362154,2.000003405982924,11.200160219730057,45.17543712884763,41.61489718609792,-0.5659886531719813,0.3236365011270834,0.5304442359077619,-2.1309918312275364,14.228895983180646,0.8400001525878942,-0.47637909566012837,-0.1524995803832958,-1.8665510888075723,1.561551928040977,-1.009525334595434,0.7045261738288424,0.4153340155246852,94.32986700671228,51.17944257955719,0.8570257542121371,10,-0.6300001144409215,-0.22500133514404652,0.7649998664855922,-0.6849994659423864,3.350000381469716,4,-0.07741522900111997,1.0615338568259556,31.06999969482422,-1.4494402249387077,30.81999969482422,-3.6666666666668046,30.45000076293945,-0.07741522900111997 5722,2020-10-05,31.8799991607666,31.989999771118164,31.5,31.5,111990.0,0.0198336189169932,-1.5789518594180567,0.6785705770756826,48.97959395512928,41.92576138509825,-1.1431657133778792,-0.313208393432177,-0.08559834566128544,-2.6339376554968936,14.614794870015475,0.7299995422363246,-0.6105422292285425,0.4679993629455552,-1.245471384946228,2.1814701108373384,-0.38873601100033994,1.3247347368914468,-2.569999694824215,94.21049302964322,48.874337769072596,0.8567353739458919,10,-1.2299995422363281,-0.8450002670288086,0.23000097274780273,-1.3049983978271484,2.280000686645508,0,-0.06493098335371594,2.000003405982924,31.26000022888184,1.0615338568259556,31.06999969482422,-1.4494402249387077,30.81999969482422,-0.06493098335371594 5723,2020-10-06,32.18000030517578,32.630001068115234,31.95000076293945,32.0,154546.0,0.009410324727309849,-3.857166212533962,0.47368605976037625,47.55245743943566,41.59043938487768,-1.418304833536233,-0.5998598067103984,-0.3700160485981172,-2.8136335341752456,14.306558856550906,0.7500019073486328,-0.6985708907354571,0.7400005340576179,-1.0057790320846607,2.4857801001999,-0.13288924901352317,1.612890317128759,-2.8164008331298795,82.28344091576732,39.60336979205913,0.8728897830711407,10,-1.2100000381469727,-1.1450014114379883,-0.08499956130981445,-1.6049995422363281,2.3100013732910227,1,-0.02734621068271692,-1.5789518594180567,31.8799991607666,2.000003405982924,31.26000022888184,1.0615338568259556,31.06999969482422,-0.02734621068271692 5724,2020-10-07,32.36999893188477,32.709999084472656,32.09000015258789,32.169998168945305,229859.0,0.005904245646586759,-2.4444691695542065,1.1111134658585964,49.313170978113746,42.37095247996156,-1.5905851828265796,-0.836694049588651,-0.541902136387165,-2.888664923666809,14.62143675355549,0.6199989318847656,-0.6415653124801644,0.9324991226196353,-0.8075052014831101,2.6725034467223807,0.06249696056826082,1.8025012846710062,-2.8757433959960963,85.15282533426539,44.584456965263534,0.8700021620513722,10,-1.3599996566772532,-1.3350000381469798,-0.3599982261657786,-1.7949981689453196,2.450000762939446,2,-0.021624926743550876,-3.857166212533962,32.18000030517578,-1.5789518594180567,31.8799991607666,2.000003405982924,31.26000022888184,-0.021624926743550876 5725,2020-10-08,33.0,33.470001220703125,32.61999893188477,32.630001068115234,178241.0,0.0194624988848755,-3.358950282187589,1.8499876022810489,57.493192400850965,45.439727865524404,-2.0102847286281538,-1.4770545707314575,-1.1228852142681838,-3.3990278341303863,15.213175553492487,1.1000022888183523,-0.600667332291863,1.5210000991821282,-0.32869855762044153,3.370698755984698,0.5961507707808451,2.4458494275834113,-3.312799851196285,84.59012969340478,38.54683820255925,0.9248493284012848,10,-1.5499992370605469,-1.609999656677246,-1.0049991607666016,-2.404998779296875,1.700000762939446,3,-0.006969683098070556,-2.4444691695542065,32.36999893188477,-3.857166212533962,32.18000030517578,-1.5789518594180567,31.8799991607666,-0.006969683098070556 5726,2020-10-09,33.34000015258789,33.93000030517578,33.080001831054695,33.09999847412109,233290.0,0.010303034926905763,-5.0715268600392225,0.6486550575814941,68.88217827316346,48.26499406792384,-1.9239739105719842,-1.8297453049657015,-1.3914974549516188,-3.608374255340756,15.429182678526157,0.9300003051757812,-0.5850721699958434,1.8095003128051772,-0.18898821817647615,3.8079888437868306,0.810256047314347,2.808744578296004,-3.3501759180322246,75.72016137894224,24.173339721460806,0.9992442654908272,10,-1.3299999237060547,-1.7200002670288086,-1.3774995803833008,-2.7449989318847656,2.6699981689453125,4,-0.0242951820511057,-3.358950282187589,33.0,-2.4444691695542065,32.36999893188477,-3.857166212533962,32.18000030517578,-0.0242951820511057 5727,2020-10-12,35.20000076293945,35.20000076293945,33.5,33.5,460269.0,0.05578886028310914,1.0,7.083286974489181,75.03030950372867,52.65325084973819,-3.4315463486486806,-3.6168552245339143,-3.2015132237633566,-5.330528706594784,16.43018716885195,1.8600006103515625,-0.38322632255624,3.5055008888244643,0.9202431166499707,6.090758660998958,2.212872002737221,4.798129774911711,-4.816158921321776,100.0,42.936951651014965,1.292628886087246,10,-2.5550003051757812,-2.945000648498535,-3.309999942779541,-4.604999542236328,0.5499992370605469,0,-0.016761367607954214,-5.0715268600392225,33.34000015258789,-3.358950282187589,33.0,-2.4444691695542065,32.36999893188477,-0.016761367607954214 5728,2020-10-13,34.5,35.20000076293945,34.189998626708984,35.189998626708984,273396.0,-0.019886384879754138,1.8450648227247572,-0.4058813629682819,68.74291899514047,55.818047216098456,-2.343032568610056,-2.8694378342436764,-2.436064602280055,-4.5050927838789185,17.48528718567493,1.0100021362304688,0.006919273592451702,2.682000064849852,-0.19074391756009845,5.554744047259803,1.2456280736448733,4.118372056054827,-3.538219087823709,77.49194130028407,16.14764759531146,1.436371991204976,10,-1.6899995803833008,-2.244999885559082,-2.6324996948242188,-3.8749990463256836,1.5,1,-0.009855076886605474,1.0,35.20000076293945,-5.0715268600392225,33.34000015258789,-3.358950282187589,33.0,-0.009855076886605474 5729,2020-10-14,34.540000915527344,34.950000762939446,34.31999969482422,34.5,148416.0,0.0011594468268796287,-2.1499933243052154,-0.057972456725214096,76.47059806481683,59.73776185991408,-2.011376192911065,-2.8998081764138384,-2.4329818928891314,-4.432043896074884,18.918593538643357,0.6300010681152273,0.2318710106675539,2.6215008735656724,-0.4870769701290243,5.730078717260369,1.0672119517183276,4.175789795413021,-3.0696336212594737,74.41862872080569,6.166589709319879,1.554288921847348,10,-1.7300004959106445,-2.285000801086426,-2.572500705718994,-3.9149999618530273,0.6699981689453125,2,-0.0014475748620511597,1.8450648227247572,34.5,1.0,35.20000076293945,-5.0715268600392225,33.34000015258789,-0.0014475748620511597 5730,2020-10-15,33.97999954223633,34.259998321533196,33.84000015258789,34.259998321533196,214454.0,-0.01621312560646948,2.0000000000001017,-6.999809269502016,80.71333312000596,63.686416970042785,-1.112134479185471,-2.3409004111363068,-1.8261668419158639,-3.769563995974142,20.26712025766064,0.7000007629394531,0.5468696473261723,1.985999584197998,-1.2497249793157081,5.221724147711701,0.3681373024411485,3.603861865954851,-2.0620762317278682,42.452743614427284,-32.91846746289692,1.617862281756852,10,-0.6299991607666016,-1.7249994277954102,-2.0624990463256836,-2.904998779296875,1.3300018310546875,3,0.024720428602236666,-2.1499933243052154,34.540000915527344,1.8450648227247572,34.5,1.0,35.20000076293945,0.024720428602236666 5731,2020-10-16,33.959999084472656,34.65999984741211,33.93000030517578,34.27000045776367,578565.0,-0.0005885949980314331,-2.945954862722052,1.1071525885558864,76.3955200747607,66.73263098333516,-0.7474662322386578,-2.2753134855274197,-1.7628108196015688,-3.638975701735532,21.326987361373767,0.7299995422363281,0.8232064872097986,1.8629991531372099,-1.4891792588722907,5.2151775651467105,0.186909947132456,3.53908835914196,-1.6482264796724806,27.058757531218795,-49.30156378656125,1.6760892060047505,10,-0.3849983215332031,-1.7049989700317383,-2.0424985885620117,-2.884998321533203,2.1000022888183594,4,0.021790391590591485,2.0000000000001017,33.97999954223633,-2.1499933243052154,34.540000915527344,1.8450648227247572,34.5,0.021790391590591485 5732,2020-10-19,34.200000762939446,34.34999847412109,32.31999969482422,34.139999389648445,61514.0,0.00706718742452872,10.277871379979425,-0.1935519596381748,79.71471407930451,70.3062150544317,-0.6970717964380597,-2.3723155851391873,-1.9677022530858181,-3.7794433186226897,20.50819820855796,2.029998779296868,1.1065931891483096,1.9350008010864173,-1.487965267355726,5.3579668695285605,0.2235177668653492,3.646483835307489,1.000000000000007,65.27779065531946,-14.648209021073555,1.7114830342210716,10,-0.5550003051757741,-1.945000648498528,-2.2825002670288015,-3.124999999999993,2.779998779296882,0,0.052923904041404235,-2.945954862722052,33.959999084472656,2.0000000000001017,33.97999954223633,-2.1499933243052154,34.540000915527344,0.052923904041404235 5733,2020-10-20,33.509998321533196,34.150001525878906,33.5,34.080001831054695,160147.0,-0.0201755095325602,-1.2033944331296673,-9.499841057920982,70.286539199559,72.63658930125895,0.22510298326218958,-1.5706710338489636,-1.30339856375209,-3.009035480584835,19.64516067250329,0.700000762939446,1.348697731681849,1.1229984283447223,-2.2945607180142886,4.540557574703733,-0.5857811448347832,2.8317780015242278,1.6324024200439524,45.24707769650382,-33.146611673455794,1.7087795731795064,10,0.2500019073486399,-1.254998207092278,-1.5574979782104457,-2.434997558593743,3.1300010681152415,1,0.06684577113295176,10.277871379979425,34.200000762939446,-2.945954862722052,33.959999084472656,2.0000000000001017,33.97999954223633,0.06684577113295176 5734,2020-10-21,33.209999084472656,33.77000045776367,32.939998626708984,33.75,157929.0,-0.008952529158074096,1.8620662439820053,0.9473641942672578,66.01794047708788,73.58378353195195,0.7339718571893741,-1.1716503689918127,-1.0263438918126724,-2.6592579427230376,19.581655570531826,0.8300018310546875,1.5261618893287618,0.7219992637634292,-2.6658777445213246,4.109876272048179,-0.9719392403789442,2.4159377679058025,1.8759536361694344,38.03415947063743,-37.83820989398307,1.6939385041423751,10,0.5500011444091797,-0.9549989700317383,-1.257498741149906,-2.134998321533203,3.2099990844726562,2,0.08401086999221907,-1.2033944331296673,33.509998321533196,10.277871379979425,34.200000762939446,-2.945954862722052,33.959999084472656,0.08401086999221907 5735,2020-10-22,32.709999084472656,33.330001831054695,32.389999389648445,33.009998321533196,181827.0,-0.015055706527669743,-1.0000081163890489,0.5555532008081362,60.371940775659745,72.63820158778486,1.328181652450624,-0.5087113032163799,-0.5439658965749175,-2.117470236077338,18.63362704843877,0.94000244140625,1.6974832410739893,0.10199928283691406,-3.127363492168506,3.331362057842334,-1.5126821046657923,1.716680670339624,2.3206345756530737,16.666639496459997,-54.52169900758494,1.6146813875027097,10,1.0500011444091797,-0.4549989700317383,-0.7774991989135778,-1.6349983215332031,4.170001983642571,3,0.07642922867542179,1.8620662439820053,33.209999084472656,-1.2033944331296673,33.509998321533196,10.277871379979425,34.200000762939446,0.07642922867542179 5736,2020-10-23,33.09000015258789,33.279998779296875,32.56999969482422,32.860000610351555,140948.0,0.01161727541275348,1.3278780791334963,-0.7666670905230382,58.962957646465114,70.85294027031114,1.0158122389008213,-0.6246032016970631,-0.9275429745698673,-2.481790558795865,17.03402295297924,0.7099990844726562,1.862954267052519,0.2940003395080595,-2.5461955296589096,3.1341962086750286,-1.1260975950754215,1.714098274091544,1.886420828231806,37.93107984184983,-29.09158571627963,1.4200979345834845,10,0.6700000762939453,-0.8350000381469727,-1.072500228881836,-2.0149993896484375,3.2099990844726562,4,0.06708979179407781,-1.0000081163890489,32.709999084472656,1.8620662439820053,33.209999084472656,-1.2033944331296673,33.509998321533196,0.06708979179407781 5737,2020-10-26,31.61000061035156,32.740001678466804,31.61000061035156,32.43000030517578,188303.0,-0.0447264894352255,-1.7561011918607377,-3.565223160234095,46.40605848362806,68.37106688014308,2.1601830527187253,0.9813174712147763,0.5270958149451594,-0.9832205108466461,15.874890855005653,1.4799995422363317,1.879357218087339,-1.2339992523193395,-3.9512766013934275,1.483278096754752,-2.592637926856387,0.12463942221770452,3.313291944748226,0.0,-62.40338516293589,1.3586386745370451,10,1.6700000762939418,0.644999504089359,0.3074989318847621,-0.5349998474121058,5.860000610351573,0,0.14077825615359796,1.3278780791334963,33.09000015258789,-1.0000081163890489,32.709999084472656,1.8620662439820053,33.209999084472656,0.14077825615359796 5738,2020-10-27,30.420000076293945,32.049999237060554,30.28000068664551,32.0,232298.0,-0.037646330625755065,1.107143140974756,1.9268298923510556,39.08176536134812,64.21675213531323,3.0291164937925004,2.2861682223627753,1.6770624772228047,0.23666212996938896,15.33202130611696,1.7699985504150426,1.7507733437920692,-2.422499752044679,-5.145368988860426,0.30036948477106407,-3.783934370452549,-1.0610651336368058,4.370760801015912,4.011444092547306,-53.221051836715105,1.3614346184078718,10,2.0500001907348633,1.8350000381469727,1.3599987030029261,0.6550006866455078,6.300001144409187,1,0.215647582166002,-1.7561011918607377,31.61000061035156,1.3278780791334963,33.09000015258789,-1.0000081163890489,32.709999084472656,0.215647582166002 5739,2020-10-28,29.31999969482422,30.0,29.01000022888184,30.0,289634.0,-0.036160433225210564,1.9117627259365535,0.43037996076656104,30.42554935645306,58.62922060602957,3.69987180987782,3.444638914077288,2.7247108980426304,1.3737042709129845,15.401772104390938,1.4099998474121058,1.3315132283560374,-3.447500133514403,-6.470972538907752,-0.4240277281210503,-4.959236336211077,-1.9357639308177284,5.200115571045778,7.175910902126914,-44.67119448078912,1.5117362026966759,10,2.515000343322754,2.785000801086426,2.4599990844726527,1.9050006866455078,7.189998626708984,2,0.24965892807005718,1.107143140974756,30.420000076293945,-1.7561011918607377,31.61000061035156,1.3278780791334963,33.09000015258789,0.24965892807005718 5740,2020-10-29,28.8799991607666,29.489999771118164,28.520000457763672,29.1200008392334,237669.0,-0.015006839653388226,-1.0208338300391802,0.3529434864073422,26.526334133816604,53.08819994592467,3.732914267697467,3.912767371450215,3.1177729140541324,1.8785822947150024,15.826659792751146,0.9699993133544922,0.9688448452183884,-3.778000640869138,-7.193535744340501,-0.3624655373977781,-5.485768192604816,-2.070233089133456,5.199306902144343,7.563000629104708,-39.55973707807145,1.7077675517356803,10,2.5550003051757777,2.980001449584961,2.885000228881836,2.345001220703125,8.410001754760742,3,0.26108030565394813,1.9117627259365535,29.31999969482422,1.107143140974756,30.420000076293945,-1.7561011918607377,31.61000061035156,0.26108030565394813 5741,2020-10-30,28.84000015258789,28.979999542236328,28.10000038146973,28.3700008392334,417222.0,-0.0013850072486515375,1.346670396602358,-1.9583167766033538,8.593788805067106,45.18587491545385,3.319326954070746,3.965482562838538,3.1152036772924667,1.975422249659843,16.077746255924616,0.879999160766598,0.5083688632653747,-3.6969996452331557,-7.47345938254243,0.07946009207611482,-5.585229513887789,-1.8087697765785187,4.68337534980833,15.948266471327823,-23.474367839506446,1.8882298686546355,10,2.285000801086426,2.810000419616699,2.6549997329711914,2.385000228881836,7.479999542236328,4,0.2787795032243052,-1.0208338300391802,28.8799991607666,1.9117627259365535,29.31999969482422,1.107143140974756,30.420000076293945,0.2787795032243052 5742,2020-11-02,29.809999465942386,29.809999465942386,28.709999084472656,29.10000038146973,247450.0,0.03363381789952791,2.09859661942168,1.5106385569060325,20.50316535643516,39.65438893288453,1.856331568985098,2.9855219325335263,2.098200516579567,1.0547496846292397,17.0186911900198,1.1000003814697301,0.049467713811928604,-2.6235003471374476,-6.584719317867975,1.33771862359308,-4.604109832502711,-0.6428908617721838,3.062571021942656,43.291128605071,8.32527828360599,1.980609485365263,11,1.1250009536743129,1.8400011062622035,1.2500009536743164,1.4150009155273402,6.89999961853027,0,0.2177121733441465,1.346670396602358,28.84000015258789,-1.0208338300391802,28.8799991607666,1.9117627259365535,29.31999969482422,0.2177121733441465 5743,2020-11-03,31.29999923706055,31.5,30.0,30.0,324427.0,0.049983220322444843,-1.3076936620234927,1.8309872019428166,32.7659583102524,35.9597242476806,0.022211750804281394,1.5032887787496954,0.5865682866686974,-0.39288511115719515,18.227960653848257,1.6900005340576136,-0.3218671134689295,-1.0895005226135233,-5.082001551139047,2.903000505911997,-3.0857510368762853,0.9067499916492388,0.999862838054657,94.11762395944314,61.4926331500788,1.996250514262761,11,-0.5849981307983363,0.3500013351440394,-0.23999881744384766,-0.07499885559082387,5.330001831054677,1,0.19712466881906598,2.09859661942168,29.809999465942386,1.346670396602358,28.84000015258789,-1.0208338300391802,28.8799991607666,0.19712466881906598 5744,2020-11-04,31.670000076293945,31.940000534057614,30.790000915527344,30.90999984741211,250781.0,0.011821113362689761,-1.3000036239693074,0.5846159037756706,37.459292831707096,33.413874476130296,-0.6584542558435977,1.1364218469103662,0.1849261003717544,-0.7176199903483429,19.470293961293322,1.1499996185302699,-0.7618884201058655,-0.6844997406005859,-4.689972464930072,3.3209729837289004,-2.6872361027653326,1.3182366215641572,-3.569999694824215,92.96873835846836,59.04280119547872,2.002736362164744,11,-0.9800004959106445,-0.01999950408935547,-0.6099996566772425,-0.2949991226196289,4.179998397827148,2,0.1594569350250581,-1.3076936620234927,31.29999923706055,2.09859661942168,29.809999465942386,1.346670396602358,28.84000015258789,0.1594569350250581 5745,2020-11-05,32.77000045776367,33.11999893188477,31.989999771118164,32.029998779296875,302197.0,0.034733197941894334,-1.7560965397891855,0.9736861257996431,44.21769640584504,31.775512116061396,-1.9545949133984024,0.019296322552449396,-0.9220131341033238,-1.7712465670841908,19.75736619375243,1.4499988555908274,-1.0877192436023364,0.42700061798095845,-3.5719842820866816,4.425985518048595,-1.5724918320528616,2.4264930680147785,-4.593200073242183,93.02791682893687,55.82776893170935,1.9994924500338185,11,-2.1600008010864187,-1.119999885559082,-1.7475004196166921,-1.3449993133544922,2.6599998474121094,3,0.11412870953694099,-1.3000036239693074,31.670000076293945,-1.3076936620234927,31.29999923706055,2.09859661942168,29.809999465942386,0.11412870953694099 5746,2020-11-06,32.529998779296875,33.06999969482422,32.34999847412109,32.790000915527344,172076.0,-0.0073238228597564126,-1.3225742939764664,-0.35135344120997797,41.88531965035297,31.273207801253058,-2.014197599898228,0.20606855087707743,-0.6822107385199061,-1.4744592249362007,19.620961854472423,0.7200012207031321,-1.3862816578706045,0.22749900817871094,-3.7452922673673754,4.200290283724797,-1.7588966295943322,2.213894645951754,-4.155470452880856,86.62131126979239,50.78454477351879,1.9863956377730427,11,-1.9199991226196218,-0.8799982070922852,-1.6649990081787074,-1.1049976348876953,2.8300018310546875,4,0.14632653903632753,-1.7560965397891855,32.77000045776367,-1.3000036239693074,31.670000076293945,-1.3076936620234927,31.29999923706055,0.14632653903632753 5747,2020-11-09,34.610000610351555,34.950000762939446,32.77000045776367,33.36999893188477,299994.0,0.0639410362467785,1.2708313051218312,-4.769198039848533,54.708912246643614,33.009557455174786,-4.049774198864576,-2.0241818056740684,-2.7234167440436323,-3.486600504823187,18.864191036722453,2.420001983642571,-1.5711003673256059,2.337000846862786,-1.5531007099759648,6.227102403701533,0.39195006844341407,4.282051625282161,-6.045653459716785,93.13131110739488,56.068935390408086,1.945050778419374,11,-3.0850000381469656,-2.9600000381469656,-3.7775011062622,-3.130000114440911,1.7900009155273509,0,0.04940765831599592,-1.3225742939764664,32.529998779296875,-1.7560965397891855,32.77000045776367,-1.3000036239693074,31.670000076293945,0.04940765831599592 5748,2020-11-10,34.15999984741211,34.81999969482422,33.65999984741211,34.009998321533196,364675.0,-0.01300204435144836,-1.7294163053917477,0.12096880873934367,54.01521686205024,35.630631622463355,-3.3676027331111484,-1.6874768433947196,-2.23711505982552,-2.997970799178219,18.066523383624055,1.1599998474121094,-1.793599462912681,1.9040000915527315,-1.9479081802983202,5.75590836340378,-0.021954044372790804,3.8299542274782574,-5.212513480039057,81.00959268018269,42.24964900399195,1.9259541359255248,11,-2.6349992752075195,-2.5099992752075195,-3.317500591278076,-2.679999351501465,2.1399993896484375,1,0.07464868994294593,1.2708313051218312,34.610000610351555,-1.3225742939764664,32.529998779296875,-1.7560965397891855,32.77000045776367,0.07464868994294593 5749,2020-11-11,34.490001678466804,34.799999237060554,34.060001373291016,34.09999847412109,187631.0,0.009660475191123119,-2.1489444593245817,2.59999491378869,57.632939333593136,39.08692108910519,-3.2264079691118894,-2.1306564138747817,-2.5233314553155175,-3.2627625314105444,17.22574877937694,0.7399978637695384,-1.7932574298634876,2.236501884460459,-1.6092248112711403,6.082228580192059,0.31363853659465946,4.159365232326259,-5.182364447359767,84.4594955966685,41.1325404684875,1.9228633478658,11,-2.965001106262214,-2.840001106262214,-3.487502098083503,-3.0100011825561594,2.0999984741210866,2,0.06204694942025735,-1.7294163053917477,34.15999984741211,1.2708313051218312,34.610000610351555,-1.3225742939764664,32.529998779296875,0.06204694942025735 5750,2020-11-12,34.81999969482422,35.189998626708984,34.110000610351555,34.130001068115234,227935.0,0.009567932742764684,-1.9589005303999827,1.7692127116405354,57.45046891844339,44.51544110170256,-2.933719373202159,-2.5238986692741534,-2.7932009982241297,-3.519221317490839,17.055948403025216,1.079998016357429,-1.5978165729700038,2.5244998931884766,-1.4177544974974126,6.466754283874366,0.553372697845532,4.495627088531421,-5.173820651807237,86.97186929558399,41.18764095275968,1.9711271953429454,11,-2.8700008392333984,-3.169999122619629,-3.7975006103515625,-3.339999198913574,0.8800010681152344,3,0.029580665948425455,-2.1489444593245817,34.490001678466804,-1.7294163053917477,34.15999984741211,1.2708313051218312,34.610000610351555,0.029580665948425455 5751,2020-11-13,34.700000762939446,35.34000015258789,34.459999084472656,34.5,202013.0,-0.0034462645874925313,-5.2856636830560895,0.28985675506829506,65.07316586632487,49.46766338057919,-2.1177693484730042,-2.472378252218512,-2.616774463092625,-3.33234056215516,16.574047231126794,0.8800010681152344,-1.1855442779369696,2.3675008773803654,-1.653632580799112,6.388634335559843,0.35693414829062675,4.378067606470104,-4.610316153227103,75.09729705659677,22.550015748951097,2.010566729089738,11,-2.0300006866455007,-2.9800004959106374,-3.2800002098083425,-3.2200002670288015,0.7399978637695384,4,0.021037450322364037,-1.9589005303999827,34.81999969482422,-2.1489444593245817,34.490001678466804,-1.7294163053917477,34.15999984741211,0.021037450322364037 5752,2020-11-16,36.0099983215332,36.349998474121094,35.150001525878906,35.2400016784668,268672.0,0.037752090195711796,-1.5263174802036654,3.8499685288677483,76.95273767042673,54.377305531709666,-2.744413493660538,-3.836523214114777,-3.874913353830493,-4.57689966793194,18.063461757396905,1.6499977111816477,-0.6139060903849014,3.586998558044435,-0.6847648774468027,7.858761993535673,1.4511168402988162,5.722880275790054,-5.395282157533305,87.36058267048799,27.48935744448076,2.135881717745619,11,-2.4399986267089844,-3.784998893737793,-4.194998264312744,-4.389998435974121,-0.049999237060546875,0,-0.01805047879696664,-5.2856636830560895,34.700000762939446,-1.9589005303999827,34.81999969482422,-2.1489444593245817,34.490001678466804,-0.01805047879696664 5753,2020-11-17,35.75,36.0099983215332,35.400001525878906,35.939998626708984,131572.0,-0.00722017033190836,2.6969724993353137,-0.2467525390141194,83.7355778006206,59.51911497270005,-1.9967831201189625,-3.583851079160027,-3.5563041622970104,-4.255982894392048,19.633366095400927,0.6099967956542969,0.13082998250922628,3.2150001525878906,-1.28796513625241,7.717965441428195,0.9635175081677403,5.466482797008041,-4.447049958785559,73.79916009921557,6.962332564293973,2.2514826444201517,11,-1.580000877380371,-3.52500057220459,-3.299999713897705,-3.494999885559082,1.0,1,0.018181860863745625,-1.5263174802036654,36.0099983215332,-5.2856636830560895,34.700000762939446,-1.9589005303999827,34.81999969482422,0.018181860863745625 5754,2020-11-18,36.0,36.0099983215332,35.220001220703125,35.560001373291016,220344.0,0.006993006993007089,2.4348053240452794,-2.315798984078543,88.1156433453431,64.39666463264429,-1.7522477871394386,-3.809425324746357,-3.7693700920767057,-4.443950268820803,20.997206329809217,0.7899971008300781,0.7653736996866627,3.325500106811525,-1.4312281959822712,8.082228409605317,0.9471359554146304,5.703864258208423,-4.091404146836762,84.37505321848364,9.625723132703726,2.3783641513968967,11,-1.6500015258789062,-3.77500057220459,-3.4674997329711914,-3.744999885559082,0.9300003051757812,2,0.008333312140570648,2.6969724993353137,35.75,-1.5263174802036654,36.0099983215332,-5.2856636830560895,34.700000762939446,0.008333312140570648 5755,2020-11-19,35.209999084472656,35.72999954223633,35.009998321533196,35.56999969482422,202940.0,-0.021944469875759598,1.1176496987512692,-0.8181857589970782,81.56590106815302,68.80561812351095,-0.6478644561326874,-2.975060441652431,-2.9427940051956654,-3.5982758432572126,21.87658713327193,0.990001678466804,1.2270944075653176,2.410499191284181,-2.479677872623867,7.300676255192229,-0.034589340669846536,4.855587723238205,-2.768434916794476,39.68255249751742,-40.748890673504704,2.445088531954025,11,-0.6499996185302734,-2.984999656677246,-2.6774988174438477,-2.9549989700317383,1.670001983642571,3,0.0391934423174638,2.4348053240452794,36.0,2.6969724993353137,35.75,-1.5263174802036654,36.0099983215332,0.0391934423174638 5756,2020-11-20,35.310001373291016,35.540000915527344,35.110000610351555,35.34000015258789,132881.0,0.0028401673223121815,1.000000000000033,0.08332980121222397,79.82646443261464,71.59645725528553,-0.3487250848001935,-3.056949616013668,-3.008818398780832,-3.6484834591038364,22.80349076806515,0.43000030517578836,1.6439951458293436,2.3995014190673842,-2.617574845528381,7.416577683663149,-0.1090367132305019,4.908039551365267,-2.399425088839685,22.388284895224352,-60.14938575501659,2.5085381322978835,11,-0.30500221252441406,-3.0850019454956055,-2.5075011253356934,-3.0550012588500977,1.7599983215332031,4,0.011045012021535516,1.1176496987512692,35.209999084472656,2.4348053240452794,36.0,2.6969724993353137,35.75,0.011045012021535516 5757,2020-11-23,36.060001373291016,36.06999969482422,35.689998626708984,35.709999084472656,123022.0,0.021240440975097474,1.0540657573226935,-11.667217700915565,78.06603922119027,74.26877085074554,-0.9738197606217014,-3.6432652425080505,-3.702852056385254,-4.349410555509245,23.115059624218,0.7599983215332031,1.9599907976322797,2.9270013809204087,-2.2397026069833217,8.093705368824136,0.3436493869685435,5.510353374872274,-2.7366944260793105,99.05676334152653,17.240983418268712,2.583351993951864,11,-0.8550014495849609,-3.8350019454956055,-3.14500093460083,-3.8050012588500977,0.5499992370605469,0,-0.017193641790631098,1.000000000000033,35.310001373291016,1.1176496987512692,35.209999084472656,2.4348053240452794,36.0,-0.017193641790631098 5758,2020-11-24,36.97999954223633,36.97999954223633,36.36000061035156,36.400001525878906,201959.0,0.025512982082877445,1.1379346632202731,1.6571263528462905,79.40198816261086,76.6875540539697,-1.622340270210337,-4.2652897050302485,-4.558585648598822,-5.217521614909067,22.744799174767582,0.9199981689453125,2.379249389811129,3.5189995765686035,-1.7543255566062257,8.792324709743433,0.8823370099811854,6.155662143156018,-3.2934896117954935,100.0,18.785545308371084,2.6366625665874155,11,-1.4349994659423828,-4.439999580383301,-4.029999256134033,-4.72499942779541,-0.5200004577636719,1,-0.027582489734719662,1.0540657573226935,36.060001373291016,1.000000000000033,35.310001373291016,1.1176496987512692,35.209999084472656,-0.027582489734719662 5759,2020-11-25,36.63999938964844,37.209999084472656,36.27000045776367,37.0,181220.0,-0.009194163244906517,1.4102566610587268,-0.620692830317739,73.39781570538915,78.45948147474147,-1.0563801905740533,-3.5297475529125393,-4.17306571494953,-4.808882129094265,21.71704830567462,0.9399986267089844,2.488163599073019,2.812999439239505,-2.262573323435838,7.888572201914844,0.27521305790183703,5.350785820577176,-2.4924009135562315,74.09093194755842,-5.396662820244373,2.53778638133767,11,-0.8050003051757812,-3.984999656677246,-3.6324992179870605,-4.3849992752075195,0.44000244140625,2,0.003002200114190945,1.1379346632202731,36.97999954223633,1.0540657573226935,36.060001373291016,1.000000000000033,35.310001373291016,0.003002200114190945 5760,2020-11-26,36.41999816894531,36.900001525878906,36.34000015258789,36.86000061035156,100422.0,-0.006004400228382112,1.1538337392529123,1.2222269317170347,73.5757538766572,79.4042134758895,-0.6543647887344477,-2.8626763767104393,-3.907228430753463,-4.517949939819591,20.40058083906794,0.5600013732910156,2.6494474635591487,2.215998268127443,-2.4128603686198034,6.8448569048746855,-0.09843105024617671,4.530427586501066,-1.7824155955122336,62.38088145002211,-15.534961332745134,2.3144293183736218,11,-0.3099994659423828,-3.764998435974121,-3.4124979972839355,-4.1649980545043945,0.5300025939941406,3,0.014003354252371647,1.4102566610587268,36.63999938964844,1.1379346632202731,36.97999954223633,1.0540657573226935,36.060001373291016,0.014003354252371647 5761,2020-11-27,36.88000106811523,36.9900016784668,36.16999816894531,36.43999862670898,134445.0,0.012630503083389755,1.484845332223556,-1.0,67.11915604871075,78.31159329569884,-0.8634116255332742,-2.8348005914786967,-4.296729285538909,-4.908896028658056,18.748793137091045,0.8200035095214844,2.762092845849672,2.274001121520989,-1.750437029195659,6.298439272237637,0.261782046162665,4.286220196879313,-1.8308318529158143,78.28961072531882,2.2034768988717843,2.012219075358323,11,-0.7700023651122976,-4.225001335144036,-3.8725008964538503,-4.625000953674309,0.4399986267089915,4,0.0,1.1538337392529123,36.41999816894531,1.4102566610587268,36.63999938964844,1.1379346632202731,36.97999954223633,0.0 5762,2020-11-30,36.29999923706055,36.9900016784668,36.29999923706055,36.56999969482422,209089.0,-0.01572673032149463,-4.111120530100736,-0.613633999167707,65.82839285049212,76.32190607901791,-0.2659104213487353,-1.8378837780533388,-3.6173393034740684,-4.271131266175416,17.9222139594822,0.69000244140625,2.852551883238746,1.3694993019104018,-2.023791126403566,4.76278973022437,-0.3271459122465856,3.0661445160673892,-0.9050972427774155,12.500091699372776,-60.362310466904205,1.6966452141569843,11,-0.1900005340576172,-3.6449995040893555,-3.29249906539917,-4.044999122619629,1.6100006103515625,0,0.0212121342685192,1.484845332223556,36.88000106811523,1.1538337392529123,36.41999816894531,1.4102566610587268,36.63999938964844,0.0212121342685192 5763,2020-12-01,37.47000122070313,37.52000045776367,36.459999084472656,36.560001373291016,177825.0,0.032231460281907376,1.0990161086246293,-3.37036409104398,69.60525424196717,74.2651961786428,-1.3033314841961996,-2.6582331420438408,-4.679723149557667,-5.373904646855628,18.725913616605556,1.220001220703125,2.909207639110349,2.231001186370854,-0.8829260990020842,5.344928471743792,0.6740375436843848,3.787964829057323,-1.7846836919896774,96.296359089561,23.872280289340168,1.5569636426864708,12,-1.2050018310546946,-4.660000801086433,-4.702500820159919,-5.215001106262214,0.30999755859375,1,-0.02295171023043352,-4.111120530100736,36.29999923706055,1.484845332223556,36.88000106811523,1.1538337392529123,36.41999816894531,-0.02295171023043352 5764,2020-12-02,36.72000122070313,37.34000015258789,36.5099983215332,37.27999877929688,155221.0,-0.02001601215816362,1.4411807604708293,-0.6153820357072444,61.84538973628188,72.07402825287934,-0.49222105431903174,-1.5921307597950118,-3.8324698022460524,-4.563548181176216,19.925602293279667,0.960002899169929,2.699271153097669,1.2285011291503949,-1.4563122288213108,3.9133144871221006,-0.11390554983545798,2.5709078081362478,-0.7044407647606405,40.74089772390168,-28.610200557030268,1.3424066789858522,12,-0.4050006866455149,-3.910000801086433,-4.357501029968269,-4.465001106262214,1.0900001525878835,2,-0.007080667962611198,1.0990161086246293,37.47000122070313,-4.111120530100736,36.29999923706055,1.484845332223556,36.88000106811523,-0.007080667962611198 5765,2020-12-03,36.5099983215332,36.7400016784668,35.97999954223633,36.68000030517578,141111.0,-0.005719033011674535,4.241308551359457,0.30357629427792915,61.159036495938395,69.99986959324865,-0.08763655111920343,-1.1463439728021214,-3.4972792494551186,-4.28006546453355,21.742263890356902,0.7600021362304688,2.4455837326504906,0.831498336791995,-1.5601739401169397,3.2231706137009297,-0.3643378016624723,2.0273344752464624,1.0100021362304688,34.41548468920144,-32.79562958237664,1.1958361384544667,12,0.095001220703125,-3.699997901916504,-4.5399980545043945,-4.404997825622559,2.0100021362304688,3,0.01561225789444376,1.4411807604708293,36.72000122070313,1.0990161086246293,37.47000122070313,-4.111120530100736,36.29999923706055,0.01561225789444376 5766,2020-12-04,37.290000915527344,37.290000915527344,36.34000015258789,36.5,104712.0,0.021364081891346087,1.4050624354158014,-4.647009985414563,58.4432740915576,67.81956235662278,-0.6227260235850522,-1.6352973142807627,-4.108856245390768,-4.983062978507924,23.792342113190827,0.9500007629394531,2.142208737818059,1.3735008239746094,-0.6117846107880922,3.358786258737311,0.3808581065932586,2.36614354135596,0.19919952392578466,85.06497366869623,19.559819969199012,0.9926427173813525,12,-0.5400009155273438,-4.4800004959106445,-5.642500877380371,-5.430000305175781,0.80999755859375,4,-0.009117729799956065,4.241308551359457,36.5099983215332,1.4411807604708293,36.72000122070313,1.0990161086246293,37.47000122070313,-0.009117729799956065 5767,2020-12-07,36.31999969482422,37.29999923706055,36.31999969482422,37.22000122070313,207704.0,-0.02601236784360661,-1.1777730682829652,-1.1392411175601507,53.43786841206749,64.93466016211796,0.4336359113219288,-0.5592940056143973,-3.0207824005977812,-3.9461845746415847,24.757229153511258,0.9799995422363281,1.916693744919307,0.3179996490478487,-1.5755416123013148,2.2115409103970123,-0.6287709816267295,1.264770279722427,1.1390167266845737,22.07791886094198,-40.62750326159791,0.9467706306745817,12,0.43000030517578125,-3.2049999237060547,-4.932498931884766,-4.669999122619629,1.4500007629394531,0,0.027533039878921084,1.4050624354158014,37.290000915527344,4.241308551359457,36.5099983215332,1.4411807604708293,36.72000122070313,0.027533039878921084 5768,2020-12-08,36.709999084472656,36.97000122070313,36.33000183105469,36.599998474121094,144975.0,0.010737868747945356,1.0317283472195078,-0.1222226931717025,54.2111374474066,62.80280702234214,0.0014631085866483318,-0.7889062904185735,-3.2792953901167508,-4.268276074576484,25.77425988845133,0.6500015258789134,1.7476045680706633,0.5804990768432603,-1.124866512461118,2.2858646661476385,-0.2721837178089288,1.4331818714954494,0.7194369994506857,53.67641283981644,-6.02819809457624,0.8526827946521882,12,0.04000091552734375,-2.9499988555908203,-5.417498588562012,-5.059998512268066,0.37000274658203125,1,0.03268866229547318,-1.1777730682829652,36.31999969482422,1.4050624354158014,37.290000915527344,4.241308551359457,36.5099983215332,0.03268866229547318 5769,2020-12-09,36.63000106811523,37.0,36.560001373291016,36.93000030517578,138181.0,-0.0021791887320222747,1.0,-2.7272506588986634,59.19688895147875,61.20515536398897,0.08928274874954667,-0.5695665818861428,-3.0779575892065125,-4.119187887908488,26.854292885429278,0.4399986267089844,1.565843473585403,0.393501091003408,-1.138464120121263,1.9254663021280791,-0.37248151455892753,1.1594836965657436,0.7704462849743763,49.24255122388178,-12.45791715565877,0.7659826055623358,12,0.11999893188477273,-2.4750003814697195,-5.447500228881825,-4.980000495910637,0.9899978637695455,2,0.03139496799476427,1.0317283472195078,36.709999084472656,-1.1777730682829652,36.31999969482422,1.4050624354158014,37.290000915527344,0.03139496799476427 5770,2020-12-10,35.849998474121094,36.790000915527344,35.81999969482422,36.63999938964844,168621.0,-0.021294091489205247,-1.282359910601287,2.633343082028853,53.214263494357205,59.660167302394136,0.8715843702308845,0.3073135491474943,-2.191236625721956,-3.2900562074455735,27.394556512083433,0.970001220703125,1.2526291577793103,-0.43800144195556356,-1.8325565059762923,0.9565536220651651,-1.1352789739659315,0.25927609005480434,1.5220399227514463,2.0269451740198416,-61.97578012153903,0.697277532010365,12,0.8200016021728516,-1.0949983596801758,-4.679998397827148,-4.199997901916504,1.5,3,0.05467232866368965,1.0,36.63000106811523,1.0317283472195078,36.709999084472656,-1.1777730682829652,36.31999969482422,0.05467232866368965 5771,2020-12-11,35.43000030517578,35.77000045776367,34.97999954223633,35.75,200647.0,-0.01171543059474589,3.3888865341414824,0.4050624354158015,46.09665304501762,57.46775176845252,1.1893416434359025,0.827217434138305,-1.673325423331903,-2.8394783019951575,27.52196986476844,0.8699989318847656,1.0297716802883627,-0.8944995880126925,-2.1448048334073135,0.3558056573819286,-1.5196522107099995,-0.2693469653153855,1.8799565436148242,19.396587160911185,-38.51257261973136,0.6251526226973091,12,0.8199996948242188,-0.49500083923339844,-4.30000019073486,-3.7799997329711914,3.849998474121101,4,0.0872142287883777,-1.282359910601287,35.849998474121094,1.0,36.63000106811523,1.0317283472195078,36.709999084472656,0.0872142287883777 5772,2020-12-14,35.36000061035156,36.11000061035156,35.22999954223633,35.61000061035156,162506.0,-0.0019757181547072067,-2.4509701258096848,0.7812507450587702,38.78119051103645,54.0428557983491,1.242659056058244,0.8917443197087564,-1.524194819636648,-2.7391551390934836,27.182470307386534,0.8800010681152344,0.8093715667939705,-0.9319993972778349,-2.248751622576151,0.3847528280204813,-1.590375509926993,-0.2736232846286768,1.8101588000457838,18.811929802032363,-32.3778930769341,0.6583761126491595,12,0.7999992370605469,-0.21500015258789062,-4.230000495910641,-3.7100000381469727,4.270000457763665,0,0.07748862603151085,3.3888865341414824,35.43000030517578,-1.282359910601287,35.849998474121094,1.0,36.63000106811523,0.07748862603151085 5773,2020-12-15,36.400001525878906,36.52999877929688,35.220001220703125,35.400001525878906,232734.0,0.02941179008981365,1.079370269452001,-4.0,48.48486453994443,52.55835299875605,0.03902047060649494,-0.10230871202453784,-2.4810198300916255,-3.7384853949375128,26.957096602380343,1.309997558593757,0.6704333256314357,0.0755014419555664,-1.2167832121133912,1.367786096024524,-0.5706408850789089,0.7216437689900417,0.6387482924287795,70.29711197267015,21.09515765038013,0.6461423270344775,12,-0.26000213623046875,-0.8100013732910156,-4.812500953674316,-4.750000953674316,3.629997253417976,1,0.03763733171578987,-2.4509701258096848,35.36000061035156,3.3888865341414824,35.43000030517578,-1.282359910601287,35.849998474121094,0.03763733171578987 5774,2020-12-16,36.29999923706055,36.97999954223633,36.08000183105469,36.5,150674.0,-0.002747315511711257,-1.8125122935429843,-0.20000076293945312,49.23077750721734,51.232990888898165,0.08178019402686942,0.0224733612287622,-2.303413925289739,-3.5979810582969662,27.02945369753664,0.8999977111816406,0.5751504297637737,-0.039500808715821734,-1.322859743521704,1.2438581260900605,-0.6811802761187664,0.602178658687123,-1.3199996948242188,65.99998474121094,17.702302821814925,0.6416794674029429,12,-0.15999984741210938,-0.5099983215332031,-4.712498664855957,-4.649998664855957,3.0,2,0.021487675217298552,1.079370269452001,36.400001525878906,-2.4509701258096848,35.36000061035156,3.3888865341414824,35.43000030517578,0.021487675217298552 5775,2020-12-17,36.59000015258789,36.68000030517578,35.81999969482422,36.47999954223633,172015.0,0.007989006105302288,4.931019967904028,-0.5500009536706785,48.09960393208155,50.08369420451193,-0.21867505969490963,-0.1674243342577313,-2.5311512951330286,-3.8338860334656033,27.202111335151297,0.8600006103515625,0.33781189303965675,0.18150005340576314,-0.9896492672343982,1.3526493740459244,-0.40407460691432107,0.7670747137258473,-1.5700006103515634,80.50003051757812,34.50916305490223,0.5855746603200822,12,-0.4500007629394531,-0.7749996185302734,-5.002499580383301,-4.939999580383301,3.029998779296882,3,0.028149734217042255,-1.8125122935429843,36.29999923706055,1.079370269452001,36.400001525878906,-2.4509701258096848,35.36000061035156,0.028149734217042255 5776,2020-12-18,35.70000076293945,36.43000030517578,35.25,36.34000015258789,666381.0,-0.02432356889688314,1.8780505959303677,-5.818143986683313,46.22167686960767,49.28189514423862,0.47166469297904,0.7939996952517845,-1.5989073891271772,-2.8857945693470413,27.15188831656158,1.3400001525878906,0.18905193537107579,-0.7279993057250991,-1.8332711566236384,0.3772725451734402,-1.2806352311743652,-0.17536338027583298,-0.6408012207031248,27.27272727272727,-22.006271447301348,0.5526359254492691,12,0.28999900817871094,0.28999900817871094,-3.900001049041748,-4.050000190734863,2.029998779296875,4,0.04621842229467177,4.931019967904028,36.59000015258789,-1.8125122935429843,36.29999923706055,1.079370269452001,36.400001525878906,0.04621842229467177 5777,2020-12-21,35.439998626708984,35.439998626708984,33.810001373291016,34.900001525878906,279911.0,-0.007282972848011271,5.037059276475201,-0.8437462747061488,35.561880214338984,47.20975545167555,0.6634837371229594,1.0594918933330817,-1.3587735465848851,-2.590657148007814,26.76686473500919,1.8899993896484375,0.04580862672804642,-0.9570013046264663,-2.1379221313382146,0.2239195220852821,-1.547461717982344,-0.36654089127058853,1.5400009155273438,51.41950141757602,7.753780487439428,0.5904604133558743,12,-0.03499794006347656,0.22500228881835938,-3.2449984550476074,-3.719998359680176,2.5800018310546875,0,0.10835215297367196,1.8780505959303677,35.70000076293945,4.931019967904028,36.59000015258789,-1.8125122935429843,36.29999923706055,0.10835215297367196 5778,2020-12-22,35.959999084472656,36.34000015258789,35.65999984741211,35.90999984741211,138094.0,0.014672699715393867,-1.4727318125385804,0.09259167685102114,44.41175777607982,45.56696309885344,0.02895236661527889,0.4839709199764428,-1.8704429190963623,-3.0609648571820003,25.600074702810005,0.9000015258789062,-0.12260530820158522,-0.3860008239746122,-1.5488727354822416,0.7768710875330171,-0.9674367797284305,0.19543513177920602,0.9566004943847659,67.82331082219409,22.80497740598137,0.5814359557538153,12,-0.5649986267089844,-0.2949981689453125,-3.062499523162842,-3.734999656677246,1.229999542236321,1,0.10205789980754632,5.037059276475201,35.439998626708984,1.8780505959303677,35.70000076293945,4.931019967904028,36.59000015258789,0.10205789980754632 5779,2020-12-23,36.75,36.849998474121094,35.70000076293945,35.7400016784668,118328.0,0.021968880301458604,-1.110087248063779,20.20027466239414,51.62602571557795,45.390492234544645,-0.829463583312986,-0.31343653987219966,-2.6440506471395366,-3.8081500782790627,24.39005784202472,1.1499977111816406,-0.16361779944973165,0.39850006103515767,-0.7712469214617457,1.568247043532061,-0.186373430213294,0.9833735522836093,0.1044676147460919,96.71057337213286,48.27110092584634,0.5848734912484507,12,-1.3549995422363281,-1.0849990844726562,-3.5525007247924805,-4.52500057220459,1.029998779296882,2,0.08925166746386082,-1.4727318125385804,35.959999084472656,5.037059276475201,35.439998626708984,1.8780505959303677,35.70000076293945,0.08925166746386082 5780,2020-12-24,36.93000030517578,37.099998474121094,36.47999954223633,36.7400016784668,28517.0,0.004897967487776267,1.339640839241372,0.18811776481030348,47.34513075171971,45.529211979733766,-0.9388889986843125,-0.47776497538708895,-2.787174873457161,-3.9392228348970235,23.185890361154215,0.6199989318847656,-0.24169934278405947,0.5530002593994112,-0.6449302870264404,1.7509308058252628,-0.04596501381351459,1.151965532612337,-3.1199989318847656,94.83287784957557,48.918441788679026,0.5989652732129248,12,-1.4750003814697266,-1.2649993896484375,-3.6425013542175293,-4.705000877380371,2.029998779296875,3,0.06417543764689881,-1.110087248063779,36.75,-1.4727318125385804,35.959999084472656,5.037059276475201,35.439998626708984,0.06417543764689881 5781,2020-12-28,36.88000106811523,37.25,36.63999938964844,37.150001525878906,59027.0,-0.0013538921377573843,1.5957616044542924,-1.4210653121047616,54.77816510596186,47.30665360139215,-0.7393247856764305,-0.4508827303638938,-2.6994754749996517,-3.842165786200269,22.164469987936105,0.6100006103515625,-0.3651558125933292,0.5030010223388572,-0.6949295240869944,1.7009315687647089,-0.09596425087406857,1.101966295551783,-3.004199752807608,89.24421280252814,38.649262357214454,0.5989652732129248,12,-1.3500003814697195,-1.2150001525878835,-3.487501621246331,-4.655001640319817,2.1899986267089915,0,0.07429495077044401,1.339640839241372,36.93000030517578,-1.110087248063779,36.75,-1.4727318125385804,35.959999084472656,0.07429495077044401 5782,2020-12-29,37.06999969482422,37.209999084472656,36.7400016784668,37.0,73390.0,0.005151806431840322,1.6857111716621254,-0.25925768942764826,53.18021534828297,47.82835924676309,-0.7389609049800185,-0.6115938202795235,-2.856525999184086,-3.989431886757167,21.08785078854071,0.4699974060058594,-0.37289081120279377,0.6544996261596694,-0.5818875492387008,1.8908868015580396,0.036306038460487855,1.272693213858851,-3.0592304321289063,88.67922717599667,36.88473722644815,0.6181935876991845,12,-1.539999008178711,-1.404998779296875,-3.455000400543213,-4.845000267028809,2.299999237060554,1,0.017804150333032176,1.5957616044542924,36.88000106811523,1.339640839241372,36.93000030517578,-1.110087248063779,36.75,0.017804150333032176 5783,2020-12-30,36.61000061035156,37.08000183105469,36.599998474121094,37.060001373291016,62341.0,-0.012408931434031878,-1.0425455932602326,-6.428610354223434,49.83443342632182,47.89543212666359,-0.2749552927076806,-0.23118002497473356,-2.3460004789744104,-3.515446814220212,19.5565522968813,0.48000335693359375,-0.2811727058738853,0.23750057220458842,-0.9003626749806557,1.3753638193898325,-0.3314310513880301,0.8064321957972069,-2.4696621181640595,58.70969647300301,6.320078051670038,0.568931623592621,12,-1.0799999237060547,-0.9449996948242188,-2.89500093460083,-4.385001182556152,3.0799980163574148,2,0.03851406238473065,1.6857111716621254,37.06999969482422,1.5957616044542924,36.88000106811523,1.339640839241372,36.93000030517578,0.03851406238473065 5784,2020-12-31,36.459999084472656,36.7400016784668,36.40999984741211,36.61000061035156,33408.0,-0.004097282801915458,-1.6400146484375,0.33333615903022085,55.63770977295161,48.73299944231582,-0.1116077512631719,-0.10714955451128816,-2.136502450809573,-3.3488364157959793,17.869513692590722,0.3300018310546875,-0.11490303893150156,0.10049915313720703,-1.0265369794586263,1.2275352857330404,-0.46301891316070964,0.6640172194351237,-2.1952741319726528,5.952289045008878,-50.62643024394222,0.5635180662979172,12,-0.9299983978271484,-0.7949981689453125,-2.41749906539917,-3.919999122619629,3.9099998474121165,3,0.020021929801616656,-1.0425455932602326,36.61000061035156,1.6857111716621254,37.06999969482422,1.5957616044542924,36.88000106811523,0.020021929801616656 5785,2021-01-04,37.08000183105469,37.540000915527344,36.7400016784668,36.93999862670898,128011.0,0.01700501267555099,-1.9629760449854123,-0.9333452011597035,64.70587435316834,50.786799162711446,-0.7317450045607998,-0.7191296931370488,-2.6724585594801127,-3.942708204267518,17.044186655691107,1.0800018310546875,-0.0889773981999582,0.6920017242431626,-0.47902819868274094,1.8630316471690662,0.1064867627802073,1.277516685706118,-2.695865876654686,59.29215489681759,-1.9076552237358158,0.5855149614629535,1,-1.4050006866455078,-1.4050006866455078,-2.8350024223327637,-4.425002098083496,2.9199981689453125,0,0.018878018168163813,-1.6400146484375,36.459999084472656,-1.0425455932602326,36.61000061035156,1.6857111716621254,37.06999969482422,0.018878018168163813 5786,2021-01-05,36.95000076293945,37.36999893188477,36.7400016784668,36.900001525878906,106555.0,-0.0035059617501517204,-2.405400389718884,0.35712923353585285,64.02114159499821,53.94893931611803,-0.45347209995379956,-0.6491909690106539,-2.470439062068408,-3.782117064141481,15.786765159924204,0.6299972534179759,-0.06332722634623877,0.5790006637573271,-0.5458559966051411,1.7038573241197952,0.016572333576093,1.1414289939385611,-2.37651291087181,47.78764646904528,-17.9984131161007,0.562428330181233,1,-0.35000038146972656,-1.2749996185302734,-2.5675015449523926,-4.295001029968262,3.700000762939453,1,0.05439778836349074,-1.9629760449854123,37.08000183105469,-1.6400146484375,36.459999084472656,-1.0425455932602326,36.61000061035156,0.05439778836349074 5787,2021-01-06,37.31999969482422,37.31999969482422,36.52999877929688,37.0,141778.0,0.01001350268592871,3.937510430822739,6.4000915541313805,59.19996765141652,55.592073746710994,-0.5908861053324515,-0.9912532237556988,-2.714923172271746,-4.121299232899375,14.400108823472518,0.7900009155273366,-0.0374283678803593,0.8989995956420884,-0.30259461701679413,2.100593808300971,0.2982024893126507,1.4997967019715261,-2.5685210589489955,80.5308838273868,14.682776918551937,0.6007971063294395,1,-0.6999988555908203,-1.644998550415039,-2.937500476837158,-4.664999961853027,3.9000015258789134,2,0.04689174743596536,-2.405400389718884,36.95000076293945,-1.9629760449854123,37.08000183105469,-1.6400146484375,36.459999084472656,0.04689174743596536 5788,2021-01-07,37.90999984741211,38.54999923706055,37.56999969482422,37.599998474121094,211899.0,0.0158092217956185,-4.29731011516295,0.9687552154113916,64.66301456670917,57.040628063503355,-0.9780411488840883,-1.5670882513329474,-3.1316016628084924,-4.676898587076863,13.296033791390336,1.2299995422363281,0.09678443194970754,1.428999710083005,0.05865316600009152,2.7993462541659184,0.7438264380415447,2.1141729821244652,-2.9912098747577573,70.0934779353569,4.088417044709871,0.6851732720414584,1,-0.43000030517578125,-1.7299995422363281,-3.527500629425049,-5.255000114440918,2.990001678466797,3,0.03851224189789404,3.937510430822739,37.31999969482422,-2.405400389718884,36.95000076293945,-1.9629760449854123,37.08000183105469,0.03851224189789404 5789,2021-01-08,37.77999877929688,38.38000106811523,37.47000122070313,38.27000045776367,276419.0,-0.0034292025491554634,1.5633693847617012,-1.5806435734941013,61.1632023097145,58.575969347725,-0.767254878988588,-1.4192821396234478,-2.790754313695011,-4.512264787063074,12.066677498507179,0.9099998474120952,0.3538940649710227,1.2414987564086957,-0.24661961037130453,2.729617123188696,0.49743957301869557,1.9855579397986958,-2.570712065490035,61.8811740955678,-2.1957577739238303,0.7440591833899985,1,-0.299999237060554,-1.5999984741211009,-3.2424988746643137,-4.969998359680183,3.6399993896484304,4,0.050555847250549846,-4.29731011516295,37.90999984741211,3.937510430822739,37.31999969482422,-2.405400389718884,36.95000076293945,0.050555847250549846 5790,2021-01-11,37.810001373291016,37.91999816894531,37.2400016784668,37.63999938964844,167526.0,0.0007941396231747611,2.4872010563896905,-0.3469416353317658,73.60174980755872,60.667478759013534,-0.736782532270567,-1.3648963078077259,-2.591030097862685,-4.501360403918149,11.704704457867162,0.6799964904785156,0.5126798887492114,1.1735012054443388,-0.38040443637949295,2.7274068472681705,0.3965483845324229,1.9504540263562546,-2.3334576576238746,63.36645068938349,-5.144303037308909,0.7769528209119155,1,-0.3300018310546875,-1.6300010681152344,-3.2475008964538574,-5.000000953674316,3.9699974060058665,0,0.06770688880223474,1.5633693847617012,37.77999877929688,-4.29731011516295,37.90999984741211,3.937510430822739,37.31999969482422,0.06770688880223474 5791,2021-01-12,38.52000045776367,38.56999969482422,37.56999969482422,37.81999969482422,139529.0,0.018778076135543387,1.5000023841880648,4.11760350050488,81.3007947276604,63.79198757894437,-1.329493602680202,-1.930509060472879,-3.0570261670772965,-5.163034513858115,12.505828215797582,1.0,0.5792797938405627,1.7290002822876005,0.06932470150432124,3.3886758630708798,0.8991624918959573,2.5588380726792437,-2.7975803003850572,97.54905810678903,25.766140543279434,0.8298377903916402,1,-1.0300006866455078,-2.3299999237060547,-3.812500476837158,-5.710000038146973,1.75,1,0.03842158682887642,2.4872010563896905,37.810001373291016,1.5633693847617012,37.77999877929688,-4.29731011516295,37.90999984741211,0.03842158682887642 5792,2021-01-13,38.099998474121094,38.75,38.08000183105469,38.5099983215332,193570.0,-0.010903478158135083,-1.9778150776090808,-0.5857134293546085,72.19913006040193,66.27695387161994,-0.835928144807454,-1.364675927195151,-2.424141575653678,-4.70400411583627,13.076390820173184,0.6699981689453125,0.6672586884019296,1.1719984054565415,-0.44204012435653084,2.786036935269614,0.36497914055000535,1.9790176703630777,-2.0928203629979194,56.95349348342879,-14.697009331430536,0.8070192649065367,1,-0.5199985504150391,-1.819997787475586,-3.319998264312744,-5.2899980545043945,1.3400001525878835,2,0.06692921663736717,1.5000023841880648,38.52000045776367,2.4872010563896905,37.810001373291016,1.5633693847617012,37.77999877929688,0.06692921663736717 5793,2021-01-14,37.77000045776367,38.58000183105469,37.52000045776367,38.290000915527344,216687.0,-0.008661365605606708,-1.078433132500832,1.268294271439072,61.69724108424785,66.95023512843063,-0.3621655212957009,-0.9768627763163096,-1.9287408741446228,-4.332029601143766,13.05266394030189,1.0600013732910156,0.7003884449673947,0.7735004425048828,-0.8623260265486365,2.409326911558402,-0.04441279202188042,1.591413677031646,-1.4336837199752779,35.099295922311455,-32.00233040708878,0.8179132345267598,1,-0.13000106811523438,-1.489999771118164,-2.83750057220459,-4.960000038146973,2.829998016357422,3,0.09134235427922288,-1.9778150776090808,38.099998474121094,1.5000023841880648,38.52000045776367,2.4872010563896905,37.810001373291016,0.09134235427922288 5794,2021-01-15,37.08000183105469,38.150001525878906,36.650001525878906,37.70000076293945,220630.0,-0.018268430456615303,-1.027027653986231,1.1923045886366137,51.54005586530915,65.48736640755737,0.47497838670735604,-0.23761475602633197,-1.0898752194117947,-3.610506509574712,12.305737627639237,1.5,0.7185042909182968,0.044501686096189985,-1.5582655355318522,1.6472689077242322,-0.7568819247178311,0.8458852969102111,-0.4540431018008988,20.476219886576253,-41.3364464784133,0.8013836108140223,1,0.55999755859375,-0.8000011444091797,-1.8250017166137695,-4.270001411437988,3.2399978637695312,4,0.10302048290690613,-1.078433132500832,37.77000045776367,-1.9778150776090808,38.099998474121094,1.5000023841880648,38.52000045776367,0.10302048290690613 5795,2021-01-18,37.61999893188477,37.72000122070313,36.709999084472656,36.88999938964844,134204.0,0.0145630278900859,1.1720379827313752,-1.17742064493107,56.902964361052646,64.69645782600787,0.021942751797851656,-0.7341296543959359,-1.507122888602396,-4.109291867896992,11.83842796993373,1.0100021362304759,0.8133467545145123,0.53299884796143,-1.0756764394391638,2.141674135362024,-0.2713387957388633,1.3373364916617234,1.1300010681152273,46.19038622929651,-11.650371964983755,0.8043376437002953,1,0.02000045776366477,-1.339998245239265,-2.167498588562019,-4.8099985122680735,2.170001983642571,0,0.10101008359784558,-1.027027653986231,37.08000183105469,-1.078433132500832,37.77000045776367,-1.9778150776090808,38.099998474121094,0.10101008359784558 5796,2021-01-19,37.349998474121094,38.0,37.349998474121094,37.84000015258789,134525.0,-0.0071770458646887025,-1.6530583646682393,-0.6712355968959776,52.57351703710353,63.96018553552865,0.39632793422295975,-0.35223681154273123,-1.1072424455621217,-3.7944411240215388,12.102535559549974,0.6500015258789062,0.8836234609041966,0.18049850463867045,-1.2921645518956737,1.6531615611730146,-0.5558330236285016,0.9168300329058425,1.3592015075683577,33.333212231744845,-19.755446052113086,0.7363315282671734,1,0.3500022888183594,-1.069997787475586,-1.637498378753662,-4.5399980545043945,3.200000762939453,1,0.11860777740714568,1.1720379827313752,37.61999893188477,-1.027027653986231,37.08000183105469,-1.078433132500832,37.77000045776367,0.11860777740714568 5797,2021-01-20,39.27999877929688,39.61000061035156,38.040000915527344,38.349998474121094,439997.0,0.0516733703888379,-1.0258120406967872,-1.8979533051513953,69.31980285036681,64.47760645593505,-1.3705347456486052,-2.0867945649749444,-2.9493130842668265,-5.660568082707584,12.769076393224154,2.2600021362304688,0.898589358322738,1.9184988021850629,0.39484332628683916,3.4421542780832866,1.156671064235951,2.6803265401341747,-2.569999694824226,88.85128604310117,34.96696237514942,0.7618277379491116,1,-1.1499977111816477,-2.569997787475593,-3.6874990463256907,-6.469998359680183,0.6599998474120952,2,0.02520370950185935,-1.6530583646682393,37.349998474121094,1.1720379827313752,37.61999893188477,-1.027027653986231,37.08000183105469,0.02520370950185935 5798,2021-01-21,39.63000106811523,39.810001373291016,39.09000015258789,39.5,323700.0,0.00891044551159248,1.9387704260768697,0.13978604887732216,72.29254578572787,65.7142001754921,-1.62140493506881,-2.263819294480548,-3.190998641105253,-5.94305530357633,14.129528621745274,0.720001220703125,0.9456711538342049,2.085000991821282,0.39691922380404776,3.773082759838516,1.2409601078126684,2.9290418758298955,-2.862001953124995,94.30378753583801,32.93715707268558,0.8440408840086168,1,-1.3999996185302663,-2.8199996948242116,-3.9775009155273366,-6.820000648498528,-0.9900016784667898,3,-0.0047944091921592324,-1.0258120406967872,39.27999877929688,-1.6530583646682393,37.349998474121094,1.1720379827313752,37.61999893188477,-0.0047944091921592324 5799,2021-01-22,40.02999877929688,40.02999877929688,39.11000061035156,39.38999938964844,273311.0,0.010093305586698076,1.8749970197648773,4.923031779101823,71.40781719570454,65.47042988528608,-1.864777200447115,-2.5354840001287258,-3.4864369285775467,-6.271089507505515,15.186779230899052,0.9199981689453196,1.0285954193677895,2.3209987640380945,0.3453059956418727,4.296691532434316,1.33315237983998,3.308845148236209,-3.1403195739746153,100.0,36.785897456026944,0.987846384198111,1,-1.6899986267089915,-3.109998703002937,-4.164999008178718,-7.219998359680183,-0.2799987792968821,4,0.014239313320164593,1.9387704260768697,39.63000106811523,-1.0258120406967872,39.27999877929688,-1.6530583646682393,37.349998474121094,0.014239313320164593 5800,2021-01-25,39.29999923706055,40.56999969482422,39.16999816894531,40.13999938964844,319350.0,-0.01823631187852759,-1.5454520233458986,-1.3125014901175258,65.68757773275514,63.735627996963274,-1.0071020836397366,-1.7063097011505803,-2.6688432822933095,-5.466892598717884,16.220232958300933,1.4000015258789062,1.01536069766955,1.472499275207518,-0.5889035340872653,3.5339020845023015,0.4417978705601229,2.5032006798549133,-2.2219008572998007,60.55900694701128,-4.416151316848747,1.0307014046473926,1,-0.6899986267089844,-2.1099987030029297,-3.3349990844726562,-6.489998817443848,0.220001220703125,0,0.025954210625067864,1.8749970197648773,40.02999877929688,1.9387704260768697,39.63000106811523,-1.0258120406967872,39.27999877929688,0.025954210625067864 5801,2021-01-26,39.61999893188477,40.099998474121094,39.0,39.27999877929688,182114.0,0.008142486031461837,-1.4444472701532702,-0.40476201288822483,65.45698697311408,62.98650098726463,-1.2903521742132895,-1.9083528445979638,-2.8918559318866315,-5.71183727416166,17.11123599301878,1.0999984741210938,1.05142403408734,1.6554990768432702,-0.5026912622850546,3.813689415971595,0.5764039072791078,2.7345942464074326,-2.2625484469189487,62.4505446123786,-0.5339132373275675,1.0790951695641637,1,-1.0099983215332102,-2.4299983978271555,-3.6424989700317454,-6.8099985122680735,-0.22999954223633523,1,0.004290812423666246,-1.5454520233458986,39.29999923706055,1.8749970197648773,40.02999877929688,1.9387704260768697,39.63000106811523,0.004290812423666246 5802,2021-01-27,37.72999954223633,39.70000076293945,37.4900016784668,39.70000076293945,281188.0,-0.0477031660929057,1.2436525025947671,-5.794118637031718,48.97024971869874,61.57239083553694,0.6052968707274005,0.03544456631401971,-0.9670633902039754,-3.7673897865795567,17.46972552290077,2.2099990844726562,0.9865952517382652,-0.26750030517577983,-2.387955131495893,1.8529545211443335,-1.3277277183358365,0.7927271079842768,2.8400001525878906,7.792143452526186,-52.05028040189175,1.0602274131600582,1,0.8800010681152344,-0.5399990081787109,-1.739999771118164,-4.919999122619629,1.529998779296875,2,0.07474157776406565,-1.4444472701532702,39.61999893188477,-1.5454520233458986,39.29999923706055,1.8749970197648773,40.02999877929688,0.07474157776406565 5803,2021-01-28,38.02000045776367,38.310001373291016,36.09000015258789,37.31999969482422,242725.0,0.007686215718150313,2.46874487773622,-0.3553301163385125,51.348324383079664,61.55108733751145,0.3961468869380127,-0.1512618014937459,-1.2098021529225065,-3.996392388143505,17.811986363436212,2.220001220703125,0.810859738225318,-0.04799938201904297,-2.065476094248446,1.9694773302103599,-1.056737738133748,0.960738974095662,2.4883992767333964,43.08036835674235,-15.822397176672212,1.0087383561147016,1,0.3099994659423828,0.09499931335449219,-2.484999656677246,-5.210000038146973,1.3199996948242188,3,0.05049968821221418,1.2436525025947671,37.72999954223633,-1.4444472701532702,39.61999893188477,-1.5454520233458986,39.29999923706055,0.05049968821221418 5804,2021-01-29,37.18999862670898,37.77000045776367,36.9900016784668,37.29999923706055,260501.0,-0.021830663363003988,-2.0588516889567066,-0.15714355780078507,46.804108548227994,60.42899224719759,1.3895149757691811,0.7760208712034,-0.34926789991882146,-3.1223730726921772,18.381863921876807,1.029998779296875,0.6973940037351696,-0.914501190185554,-2.8334967106180997,1.0044943302469918,-1.8739989504018268,0.044996570030718885,3.141665124511725,24.553539877640006,-32.388992547656585,0.959497760216272,1,1.1400012969970774,0.9450016021728587,-1.6599979400634695,-4.379998207092278,3.510002136230476,4,0.038988997485418064,2.46874487773622,38.02000045776367,1.2436525025947671,37.72999954223633,-1.4444472701532702,39.61999893188477,0.038988997485418064 5805,2021-02-01,37.77999877929688,38.2400016784668,37.11000061035156,37.52999877929688,216010.0,0.015864484387589695,-1.073403421339951,-2.272714662227624,46.13777749638745,59.71391007600691,0.9215035265259459,0.2541837321305138,-0.8757822776548068,-3.660486257402873,18.166273143384824,1.1300010681152344,0.6904568924440895,-0.3595008850097585,-2.224597924922044,1.505596154902527,-1.2920494049659013,0.5730476349463842,2.381998427978509,42.14462179781734,-9.262353350671347,0.9325485199561425,2,0.5500011444091726,0.5500011444091726,-2.2499980926513743,-4.969998359680183,3.0,0,0.05214402552555564,-2.0588516889567066,37.18999862670898,2.46874487773622,38.02000045776367,1.2436525025947671,37.72999954223633,0.05214402552555564 5806,2021-02-02,38.959999084472656,39.349998474121094,38.0,38.22999954223633,288469.0,0.031233465942365424,-1.2689076169013724,2.9199981689453125,54.158611774358704,58.02933328978379,-0.006818140522881322,-0.8089889091021263,-1.9805000280834477,-4.783446635731636,18.23524821850741,1.5699996948242116,0.8267185436329925,0.7199995040893583,-1.0910539897810594,2.531052997959776,-0.18552724284585054,1.6255262510245672,1.0391182406152382,79.50134201238455,27.60643255612534,0.9055267469352088,2,-0.6299991607666016,-0.6299991607666016,-3.399998664855957,-6.149998664855957,2.3600006103515625,1,0.014373752218957314,-1.073403421339951,37.77999877929688,-2.0588516889567066,37.18999862670898,2.46874487773622,38.02000045776367,0.014373752218957314 5807,2021-02-03,39.06999969482422,39.599998474121094,38.70000076293945,39.5,127967.0,0.002823424356686033,1.857148047229791,-0.5890418833119954,56.422921809629216,56.26604173688395,-0.1673370428490557,-0.8233766648268528,-2.036566144612671,-4.828961381739077,18.621096680205426,0.8999977111816406,0.9023259019337786,0.7425001144409151,-1.0504081668559948,2.535408395737825,-0.1539540262075363,1.6389542550893665,0.7727529433636775,84.90031245754653,29.60521392607508,0.8964541406484546,2,-0.7399997711181641,-0.7399997711181641,-3.472498893737793,-6.2599992752075195,2.3600006103515625,2,0.008190419690907058,-1.2689076169013724,38.959999084472656,-1.073403421339951,37.77999877929688,-2.0588516889567066,37.18999862670898,0.008190419690907058 5808,2021-02-04,39.36999893188477,39.45000076293945,38.70000076293945,39.099998474121094,104971.0,0.007678506255537343,2.4883386709012356,-0.6279075956778789,61.76771432973645,55.19491919622082,-0.5678071290542945,-1.0628827574267277,-2.307691686461361,-5.063831965946129,18.00344321946173,0.75,1.0481136041020989,0.9694993972778363,-0.8701166670107696,2.809115461566442,0.04969136513353334,1.8893074294221393,0.32264360687912585,91.18774618347136,30.187544743471918,0.9198080321443043,2,-1.039999008178718,-1.039999008178718,-3.772498130798347,-6.5599985122680735,2.25,3,-0.0027940211667742965,1.857148047229791,39.06999969482422,-1.2689076169013724,38.959999084472656,-1.073403421339951,37.77999877929688,-0.0027940211667742965 5809,2021-02-05,39.68999862670898,39.900001525878906,39.25,39.34000015258789,124032.0,0.008128008725066138,-1.4528415961305925,1.296288447138215,60.8832767078888,54.66110797123569,-1.0517058785738342,-1.2990565662777058,-2.5835430505219037,-5.324164600716436,17.588663892677616,0.6500015258789062,0.9148678855547345,1.1939990997314354,-0.7072620470524456,3.0952602465153163,0.2433685263394949,2.144629673123376,-3.5999984741210866,92.47301683661864,28.376749661791422,0.9506305733919419,2,-1.594999313354485,-1.3599987030029226,-4.0924978256225515,-6.879998207092278,1.4200019836425852,4,-0.00881830401187167,2.4883386709012356,39.36999893188477,1.857148047229791,39.06999969482422,-1.2689076169013724,38.959999084472656,-0.00881830401187167 5810,2021-02-08,40.36999893188477,40.68000030517578,39.43000030517578,39.93000030517578,105655.0,0.017132787319327214,1.358487510481407,1.2571444141689831,65.22177345701868,54.63497313611397,-1.7477608159258722,-1.8734894541178946,-3.2034907370389973,-5.938979935517615,17.618968144389026,1.25,0.7334736484661732,1.745999526977549,-0.2999912731259329,3.791990327081031,0.7230041269258081,2.76899492702929,-4.203798751831059,88.43278589587042,19.600629076765458,1.0229954000517418,2,-1.9849987030029368,-1.9849987030029368,-4.772498130798347,-7.5599985122680735,0.950000762939446,0,0.008174432494077788,-1.4528415961305925,39.68999862670898,2.4883386709012356,39.36999893188477,1.857148047229791,39.06999969482422,0.008174432494077788 5811,2021-02-09,40.0,40.790000915527344,39.95000076293945,40.47999954223633,200121.0,-0.009165195483632815,-1.8965621567582855,-1.0909114553982293,54.30622708215829,55.2278595098317,-1.473102570526649,-1.4618789068655786,-2.7913299886727287,-5.4961844879494635,17.163047080187592,0.8400001525878906,0.5152763749790239,1.3020006179809585,-0.8332629110009435,3.4372641469628604,0.23436885349000391,2.369632382471913,-3.653247814941402,62.200915892319685,-3.929632084109855,1.0676317644909514,2,-1.5599994659423828,-1.5599994659423828,-4.32499885559082,-7.179999351501465,1.3100013732910156,1,0.019499969482422053,1.358487510481407,40.36999893188477,-1.4528415961305925,39.68999862670898,2.4883386709012356,39.36999893188477,0.019499969482422053 5812,2021-02-10,40.650001525878906,40.97000122070313,39.91999816894531,40.27000045776367,206962.0,0.016250038146972567,1.058828589273211,-0.7916696469017476,55.88914824327902,55.73239549429829,-1.861052474989826,-2.0143206593498846,-3.3720492849605392,-6.051945557258385,16.58908332840736,1.0500030517578196,0.3954738991039264,1.8245019912719727,-0.45974592651256785,4.108749909056513,0.6823780323797024,2.966625950164243,-4.036654416992185,85.90309998706002,22.372279793602246,1.1421239588922696,2,-1.6700000762939453,-2.1200008392333984,-4.512500762939453,-7.830000877380371,1.539997100830071,2,0.016482119158563124,-1.8965621567582855,40.0,1.358487510481407,40.36999893188477,-1.4528415961305925,39.68999862670898,0.016482119158563124 5813,2021-02-11,41.22000122070313,41.22000122070313,40.38999938964844,40.77000045776367,178309.0,0.014022132187654357,2.688890772686729,1.1842092054409663,56.73840427315124,56.83620613040086,-2.1561371709924657,-2.437578541950714,-3.902433286083685,-6.527105964262937,16.745766616064977,0.8300018310546946,0.26392888421764127,2.2220016479492273,-0.24072813282680983,4.684731428725264,0.9906367575612052,3.4533665383372494,-4.2581217828711,100.0,39.38521893383998,1.2313648903880199,2,-2.0550003051757884,-2.5650005340576243,-5.072500228881843,-8.400000572204597,0.9499969482421804,3,0.005094591903291201,1.058828589273211,40.650001525878906,-1.8965621567582855,40.0,1.358487510481407,40.36999893188477,0.005094591903291201 5814,2021-02-12,40.900001525878906,41.36000061035156,40.72000122070313,41.04999923706055,198883.0,-0.007763214103533422,-1.5098097880966515,-0.3333276819395531,59.50119900165494,58.32103074209725,-1.4019610871233397,-1.9148982952088005,-3.521541091360227,-6.115081008299072,17.911969407218574,0.6399993896484304,0.42685990556528,1.7110019683837905,-0.7176951734222925,4.1396991101898735,0.496653397480749,2.925350539286832,-3.5123099097597645,76.16585431416497,14.901910839304072,1.214348570903042,2,-1.220001220703125,-2.1750011444091797,-4.070001602172852,-7.5750017166137695,0.8599967956542969,4,0.01760384790084424,2.688890772686729,41.22000122070313,1.058828589273211,40.650001525878906,-1.8965621567582855,40.0,0.01760384790084424 5815,2021-02-15,41.41999816894531,41.86000061035156,41.08000183105469,41.22999954223633,164717.0,0.012713853879379178,-2.1837071522549807,-1.266676839347931,60.44083213515526,59.0190552266302,-1.5101308128290896,-2.2510228795352276,-3.966577299770975,-6.525043268556836,19.2557778912026,0.9599990844726562,0.5740082762805159,2.040998649597171,-0.464229513663561,4.546226812857903,0.7883845679668084,3.293612731227533,-3.5556294735182803,77.3194903256253,15.536205480662424,1.2526140816303657,2,-1.1399974822998047,-2.444997787475586,-4.589998245239258,-8.094998359680176,0.220001220703125,0,-0.007484248486185896,-1.5098097880966515,40.900001525878906,2.688890772686729,41.22000122070313,1.058828589273211,40.650001525878906,-0.007484248486185896 5816,2021-02-16,41.77999877929688,41.86000061035156,41.349998474121094,41.5099983215332,155637.0,0.00869146852404934,1.3720802320733125,1.4210653121047616,78.56134802467002,61.47888036163473,-1.5958701476517092,-2.3843701197949514,-4.271034377225838,-6.7561512208873395,20.41049083210442,0.5100021362304688,0.871627450305553,2.17949924468995,-0.35358731779813724,4.712585807178037,0.9129559634459099,3.44604252593399,-3.3562416157804122,95.87619946515689,26.137175483177813,1.2665432812440431,2,-1.4999980926513743,-2.8049983978271555,-4.949998855590827,-8.454998970031745,0.35000228881834516,1,-0.011010031065405546,-2.1837071522549807,41.41999816894531,-1.5098097880966515,40.900001525878906,2.688890772686729,41.22000122070313,-0.011010031065405546 5817,2021-02-17,40.27000045776367,41.810001373291016,40.22000122070313,41.70000076293945,236312.0,-0.036141655472748724,-1.0784332302782587,-5.296288447138136,63.537910114505124,61.67556878216459,0.1142654250876447,-0.8394389812262659,-2.6906228250743567,-5.145808895628214,19.886852350880872,1.5900001525878835,1.1257549290190383,0.6200008392333984,-1.9253772783837135,3.1653789568505104,-0.6526882195751611,1.892689898041958,-1.3651692116902865,3.048735101740385,-67.16822283385628,1.2726890588085569,2,0.2849998474121094,-1.2950000762939453,-3.4300003051757812,-6.935000419616699,1.1899986267089844,2,0.02582569912354793,1.3720802320733125,41.77999877929688,-2.1837071522549807,41.41999816894531,-1.5098097880966515,40.900001525878906,0.02582569912354793 5818,2021-02-18,39.43999862670898,40.72000122070313,39.27000045776367,40.22000122070313,213982.0,-0.020610921818221106,-1.5892895460165453,0.5454562430308529,63.537910114505124,61.97052804956641,1.0674999517810377,-0.025720191672633064,-1.810973458465682,-4.216077357388322,18.870150435262204,1.4500007629394602,1.1899507815239119,-0.20050086975098225,-2.747610967839215,2.3466092283372504,-1.474055918795095,1.0730541792931305,2.4200019836425852,6.563635479922489,-66.56137928036142,1.273555049044115,2,1.12500190734864,-0.4649982452392507,-2.509998321533196,-6.014998435974114,2.6100006103515696,3,0.06972616875644833,-1.0784332302782587,40.27000045776367,1.3720802320733125,41.77999877929688,-2.1837071522549807,41.41999816894531,0.06972616875644833 5819,2021-02-19,40.599998474121094,40.88000106811523,39.150001525878906,39.41999816894531,553542.0,0.02941176186113137,-1.0116348700114803,-1.5128158730003196,65.87838157122604,62.043484506700565,0.05605300276908309,-1.2024793181790088,-2.9042438763761353,-5.2744975073800475,17.696288611729138,1.729999542236321,1.257112952490857,0.9309989929199247,-1.6470292381192735,3.509027223959123,-0.3580151225996744,2.220013108439524,1.2100028991699219,53.50544052026295,-22.566039165688167,1.289014115519599,2,-0.09499740600585938,-1.6249980926513672,-3.639998435974121,-6.869998931884766,1.3400001525878835,4,0.03866994467561269,-1.5892895460165453,39.43999862670898,-1.0784332302782587,40.27000045776367,1.3720802320733125,41.77999877929688,0.03866994467561269 5820,2021-02-22,40.31999969482422,40.560001373291016,39.400001525878906,40.18000030517578,335242.0,-0.006896521916752052,2.7419184150618348,0.11864351986551579,58.5213116446803,62.511827235869674,0.3667848792622337,-0.8876572303312997,-2.5342477994916948,-4.897507739934639,16.10604523268531,1.1999969482421875,1.243060474748404,0.6000001907348604,-1.9876307298863551,3.187631111356076,-0.6938152695757438,1.8938156510454647,1.3836016845703156,43.1733787531144,-31.123181883870465,1.2938154603106076,2,0.18500137329101562,-1.3449993133544922,-3.359999656677246,-5.944999694824219,2.520000457763672,0,0.035714251924804374,-1.0116348700114803,40.599998474121094,-1.5892895460165453,39.43999862670898,-1.0784332302782587,40.27000045776367,0.035714251924804374 5821,2021-02-23,39.790000915527344,40.88000106811523,39.310001373291016,40.43999862670898,180256.0,-0.013144811093957154,1.0522837032918635,-4.642861035422293,54.28572466585041,62.33366906059983,0.9653829778156435,-0.3628740492901841,-1.9050149375782155,-4.2756489846518875,14.742331380431045,1.5699996948242116,1.210659608295913,0.06150131225585653,-2.5258633502968664,2.6488659748085794,-1.2321810190205014,1.3551836435322144,1.811456469726565,24.060128810574454,-46.875321212149714,1.2936823312763615,2,0.7150001525878906,-0.8150005340576172,-2.830000877380371,-5.020000457763672,3.4099998474121094,1,0.04649405457538358,2.7419184150618348,40.31999969482422,-1.0116348700114803,40.599998474121094,-1.5892895460165453,39.43999862670898,0.04649405457538358 5822,2021-02-24,40.54999923706055,40.54999923706055,39.59000015258789,39.599998474121094,163572.0,0.01910023382876136,1.0210490810602442,-1.4615447817692202,56.659149209891964,62.32486294245991,0.2120018109612971,-0.9494516107332842,-2.552645293143769,-4.948335011569341,14.968629479808152,0.9599990844726562,1.086612734106808,0.680499649047853,-1.7509566938957803,3.1119559919914863,-0.5352285224239637,1.8962278205196696,0.9533999138183589,80.92474460264329,12.032601925853811,1.2157281714718151,2,-0.0449981689453125,-1.5749988555908203,-3.5599985122680664,-5.179999351501465,3.25,2,0.038964287565525835,1.0522837032918635,39.790000915527344,2.7419184150618348,40.31999969482422,-1.0116348700114803,40.599998474121094,0.038964287565525835 5823,2021-02-25,39.93999862670898,41.41999816894531,39.93999862670898,40.70000076293945,234160.0,-0.01504317193165472,-2.8947246900566643,-0.80000160618704,51.36612112985154,61.42096540114842,0.6943589850372902,-0.19840677186976308,-1.8685756606308743,-4.258472981622852,16.002439509384846,1.4799995422363352,1.1182589079026428,-0.02550086975098509,-2.295762073573897,2.244760334071927,-1.160631471662441,1.109629732160471,-0.789997100830071,34.80168586341652,-29.822610516621268,1.1351306019114566,2,0.5650024414062571,-0.9649982452392507,-2.5199975967407156,-3.959999084472649,4.1000022888183665,3,0.0380570983982762,1.0210490810602442,40.54999923706055,1.0522837032918635,39.790000915527344,2.7419184150618348,40.31999969482422,0.0380570983982762 5824,2021-02-26,38.63999938964844,39.56999969482422,38.59000015258789,39.36000061035156,372572.0,-0.032548805251865875,-1.390243675508704,0.9473673643527493,41.14636227156214,59.27713541630473,1.832802260717763,1.281495654615469,-0.5048624974433693,-2.88839472453639,16.613186237996963,1.3499984741210866,1.0496689173361204,-1.3980001449584947,-3.367789261593444,0.5717889716764546,-2.382894703275973,-0.4131055866410165,2.779998779296875,1.7667587316864075,-57.3737504644799,0.9848945583174754,2,1.585000991821289,0.33500099182128906,-1.1199979782104492,-2.3499984741210938,5.150001525878906,4,0.08825051504337345,-2.8947246900566643,39.93999862670898,1.0210490810602442,40.54999923706055,1.0522837032918635,39.790000915527344,0.08825051504337345 5825,2021-03-01,39.75,39.77999877929688,38.86999893188477,39.20000076293945,215742.0,0.028726724324144914,1.983621730130569,-0.7638865341414827,48.810655895978854,55.97150295756128,0.5151766813578931,0.34430243355849655,-1.5462862610941386,-3.931209580160754,17.57708119241003,1.1399993896484446,0.9454493196383211,-0.3864995956420927,-2.0548211353648327,1.2818219440806473,-1.2206603655034627,0.4476611742192773,1.6699981689453125,40.98942263235863,-17.030154600080586,0.8341607698613718,3,0.4500007629394531,-0.7749996185302734,-2.119999885559082,-2.905000686645508,4.0800018310546875,0,0.05509430507443969,-1.390243675508704,38.63999938964844,-2.8947246900566643,39.93999862670898,1.0210490810602442,40.54999923706055,0.05509430507443969 5826,2021-03-02,39.52000045776367,39.90999984741211,39.47999954223633,39.63999938964844,144975.0,-0.005786152005945344,-3.299986648610502,-0.2181801788055126,44.40038698979333,53.845111499259964,0.43681822535993575,0.6518264630532329,-1.220276850807977,-3.6401084692653995,17.78375474077034,0.43000030517578125,0.8237359769344437,-0.6444992065429673,-2.2471875576946445,0.9581891446087099,-1.4458433821188095,0.15684496903287481,1.8433977508544928,32.86222463056047,-20.73675017370828,0.8013441755758398,3,0.4849987030029297,-0.5450000762939453,-1.619999885559082,-2.3299999237060547,4.770000457763672,1,0.08400808847085961,1.983621730130569,39.75,-1.390243675508704,38.63999938964844,-2.8947246900566643,39.93999862670898,0.08400808847085961 5827,2021-03-03,39.38999938964844,40.29999923706055,38.849998474121094,39.599998474121094,249791.0,-0.0032895006733153487,-1.248061602881425,1.7500079473567092,40.5181192305138,51.28735695659426,0.47926347250473356,0.8506432261739008,-0.9854150945632298,-3.4788403735364852,17.68135817576598,1.4500007629394531,0.6335137950510443,-0.7905002593994155,-2.3530688444286554,0.7720683256298244,-1.5717845519140354,-0.009215966884795534,1.9179308578491217,28.268544092135112,-18.657098714020247,0.781284292514621,3,0.6149997711181641,-0.41499900817871094,-1.4899988174438477,-2.1999988555908203,4.090000152587891,2,0.09672509348381131,-3.299986648610502,39.52000045776367,1.983621730130569,39.75,-1.390243675508704,38.63999938964844,0.09672509348381131 5828,2021-03-04,39.2599983215332,39.40999984741211,38.810001373291016,39.0,168252.0,-0.0033003572005486648,1.1428464383757604,-1.2380926430517711,41.33190261952088,48.5599704064048,0.649330384399704,1.0245078335844369,-0.7666656955842583,-3.3068337823492513,17.58636504754889,0.5999984741210938,0.2504686877503275,-0.9150012969970689,-2.490304378518502,0.6603017845243642,-1.7026528377577819,-0.12734975623635592,1.993573324066162,39.181200447948314,-3.87862640220731,0.7876515407607151,3,0.7450008392333984,-0.28499794006347656,-1.3599977493286133,-2.069997787475586,4.560001373291016,3,0.11563935582333573,-1.248061602881425,39.38999938964844,-3.299986648610502,39.52000045776367,1.983621730130569,39.75,0.11563935582333573 5829,2021-03-05,39.34000015258789,39.88000106811523,38.75,38.79999923706055,261876.0,0.0020377441282468656,-2.53125670552891,2.076940006162243,38.470078099790314,46.33205556808369,0.4154956794817437,0.9664931691752656,-0.7806277563620512,-3.344577135787844,17.224102963087535,1.1300010681152273,0.07357257834090092,-0.8174995422363267,-2.4229755164573135,0.78797643198466,-1.6202375293468165,-0.014761555125836878,1.860300063151243,38.0645447095045,-0.6343324173214739,0.8027379871104925,3,0.6649990081787109,0.08500099182128906,-1.1175003051757812,-2.1499996185302734,4.529998779296882,4,0.11947129498499187,1.1428464383757604,39.2599983215332,-1.248061602881425,39.38999938964844,-3.299986648610502,39.52000045776367,0.11947129498499187 5830,2021-03-08,40.70000076293945,40.72999954223633,39.77000045776367,39.84000015258789,289158.0,0.03457042717530601,1.0869586850878212,1.5925910227609885,44.61078858773592,45.25706267051541,-0.988929663692744,-0.3873779815406735,-2.063226509155278,-4.645040289697398,16.57070372759665,1.3899993896484375,-0.013300218580909018,0.5260009765625,-1.0953748956868594,2.1473768488118594,-0.2846869595621797,1.3366889126871797,0.44809345153665703,98.48490978624204,64.25011101114846,0.8106879361246804,3,-0.6950016021728516,-1.2150001525878906,-2.467500686645508,-3.510000228881836,3.729999542236328,0,0.07592137824728451,-2.53125670552891,39.34000015258789,1.1428464383757604,39.2599983215332,-1.248061602881425,39.38999938964844,0.07592137824728451 5831,2021-03-09,40.77999877929688,40.97999954223633,40.11000061035156,40.540000915527344,233910.0,0.001965553190610203,1.7187492549412298,0.27906708539593805,52.96855827982472,44.84699701161905,-1.021108766778589,-0.4278820055782475,-2.0616853539260447,-4.664111878749871,15.8803663862952,0.8699989318847656,-0.22548532313739145,0.5669990539550867,-1.0741573172314531,2.2081554251416264,-0.25357913163818324,1.3875772395483565,0.3169335539414604,91.03135408095746,50.66847762436345,0.8205781855932694,3,-0.7749996185302805,-0.8499984741211009,-2.4499988555908274,-3.589998245239265,4.900001525878899,1,0.07479164156587048,1.0869586850878212,40.70000076293945,-2.53125670552891,39.34000015258789,1.1428464383757604,39.2599983215332,0.07479164156587048 5832,2021-03-10,41.31999969482422,41.38999938964844,40.47999954223633,40.63999938964844,273467.0,0.013241808035597158,1.219512648982592,2.83335982452228,61.32530868027551,45.95357340611061,-1.6096730124878107,-0.9645686417503043,-2.5183162397034096,-5.143259893362277,15.145244561147821,0.9099998474121094,-0.32094624400718175,1.0735000610351548,-0.6313324571289414,2.778332579199251,0.22108380195310673,1.925916320117203,-2.729999542236328,97.34849579516226,50.53283691554691,0.8524162590820477,3,-1.3299999237060547,-1.0949993133544922,-2.989999771118164,-4.129999160766602,4.189998626708984,2,0.07187805524294699,1.7187492549412298,40.77999877929688,1.0869586850878212,40.70000076293945,-2.53125670552891,39.34000015258789,0.07187805524294699 5833,2021-03-11,41.43000030517578,41.72999954223633,41.13999938964844,41.52000045776367,238583.0,0.0026621638713453244,1.3137337033352532,-0.132353106171953,55.72415055899785,47.57332766027013,-1.6607338090433288,-1.1152072429164406,-2.5271202799997354,-5.180132792346313,14.293576806055336,0.5900001525878906,-0.3344459628209506,1.1730007171630845,-0.5594401903049331,2.905441624631102,0.3067802634290757,2.0392211708970933,-2.7840001678466777,89.9329099616098,42.147378141466646,0.8662204537340078,3,-1.1900005340576172,-1.2049999237060547,-3.1000003814697266,-4.239999771118164,3.540000915527351,3,0.049481033597879254,1.219512648982592,41.31999969482422,1.7187492549412298,40.77999877929688,1.0869586850878212,40.70000076293945,0.049481033597879254 5834,2021-03-12,41.61999893188477,41.70000076293945,41.040000915527344,41.47000122070313,199732.0,0.004586015575897884,3.2580446686767472,-1.6666384096977918,59.078207156180454,48.71416668918142,-1.5461609434071732,-1.3159702566072298,-2.6067923445996755,-5.290366335538629,13.26072759888413,0.6599998474121094,-0.4290197282621051,1.3269994735717816,-0.4895800491309714,3.1435789962745346,0.4187097122204051,2.235289234923158,-2.8506388183593785,94.3877213401275,44.11779471195696,0.9082897613513777,3,-1.3799991607666087,-1.3949985504150462,-3.289999008178718,-4.4299983978271555,3.2600021362304545,4,0.05285922199421389,1.3137337033352532,41.43000030517578,1.219512648982592,41.31999969482422,1.7187492549412298,40.77999877929688,0.05285922199421389 5835,2021-03-15,41.11000061035156,42.18000030517578,41.02999877929688,41.72000122070313,199010.0,-0.012253684157173428,-1.9870003765135218,-4.066732789094933,59.243696132088964,50.3634232605476,-0.9196721941398636,-0.8752620966708236,-2.0101065909236695,-4.694775180605447,11.97186201565936,1.1500015258788991,-0.4334518355925212,0.8325010299682631,-0.948532105175957,2.6135341651124833,-0.058015537603850476,1.7230175975403768,-2.2222149196777323,48.30918586608384,-5.058153504338065,0.8905165675721102,3,-0.6450004577636719,-0.7250003814697266,-2.897500991821289,-3.9200000762939453,4.369998931884766,0,0.067136907821846,3.2580446686767472,41.61999893188477,1.3137337033352532,41.43000030517578,1.219512648982592,41.31999969482422,0.067136907821846 5836,2021-03-16,41.31999969482422,41.540000915527344,41.02999877929688,41.310001373291016,166982.0,0.005108223822788638,1.26667231806041,-0.016390674637916613,55.842188466879556,52.06609762014379,-0.9470862870448542,-1.1820968521843724,-2.124999764305457,-4.823158875465992,10.613344534783318,0.5100021362304616,-0.2004858146598707,1.065500068664548,-0.644292043861995,2.775292181191091,0.21060401240127646,1.9203961249278194,-2.2346811272802682,49.41175150624376,-0.4503560764877719,0.8548960562632725,3,-0.8549995422363281,-0.9349994659423828,-2.934999465942383,-4.07499885559082,4.150001525878913,1,0.07526623023526113,-1.9870003765135218,41.11000061035156,3.2580446686767472,41.61999893188477,1.3137337033352532,41.43000030517578,0.07526623023526113 5837,2021-03-17,41.310001373291016,41.650001525878906,41.11000061035156,41.31999969482422,234587.0,-0.00024197293337480108,-1.6341517877911034,-1.0,61.43575321510956,54.29985879743142,-0.710847411699568,-1.1491045512311473,-2.0299788315623672,-4.707143355717747,10.560531332106905,0.5400009155273438,-0.1268100027180168,1.0035017013549776,-0.7703351534512777,2.777338556161233,0.11658327395185353,1.8904201287581017,-2.039001901489158,24.348019345464692,-26.286474308234148,0.8869184274031267,3,-0.845001220703125,-0.9250011444091797,-2.8700008392333984,-4.010000228881836,4.9099998474121165,2,0.10578549471339871,1.26667231806041,41.31999969482422,-1.9870003765135218,41.11000061035156,3.2580446686767472,41.61999893188477,0.10578549471339871 5838,2021-03-18,42.18999862670898,42.459999084472656,41.59000015258789,41.59000015258789,302673.0,0.021302280904471838,-1.9000038147069669,-60.00991987790849,81.86716214392983,59.121757024558036,-1.2644907992711367,-1.9104658315095406,-2.8319952251074625,-5.455929046779552,11.659197557008463,1.1499977111816406,0.05312730216567019,1.7459989547729435,-0.16598435784575116,3.6579822673916382,0.7900072984635997,2.7019906110822873,-2.744459104904685,81.11885313685364,23.298991127976493,0.9559916563093471,3,-1.0749988555908132,-1.6649990081787038,-3.434997558593743,-4.799997329711907,3.4500007629394602,3,0.07869162841646671,-1.6341517877911034,41.310001373291016,1.26667231806041,41.31999969482422,-1.9870003765135218,41.11000061035156,0.07869162841646671 5839,2021-03-19,42.16999816894531,42.16999816894531,40.83000183105469,41.61999893188477,540825.0,-0.0004740568479422169,3.87272071522205,0.9166677263074898,77.00893389327693,62.721550947395926,-0.8949526969570343,-1.8622950006148784,-2.7284475539579063,-5.2859373729641135,12.344408315684063,1.3599967956542898,0.305753364715585,1.647498512268065,-0.4144867919338111,3.709483816469941,0.6165058601671234,2.6784911643690066,-2.4833018821275488,82.20850281071112,21.340178025547175,1.030992652100938,3,-0.8849983215332031,-1.644998550415039,-3.2599973678588867,-4.654996871948242,3.4600028991699148,4,0.06639798845947764,-1.9000038147069669,42.18999862670898,-1.6341517877911034,41.310001373291016,1.26667231806041,41.31999969482422,0.06639798845947764 5840,2021-03-22,41.7599983215332,42.36000061035156,41.33000183105469,42.060001373291016,263530.0,-0.00972254838071207,1.2888822955961514,-0.5454608507480355,74.03433230461938,65.06219250570645,-0.3562424709702441,-1.4112375511131887,-2.2389093859119313,-4.719782144196607,13.118004984170057,1.029998779296875,0.5698150209282744,1.1654987335205078,-0.9661024948008361,3.2970999618418517,0.09969811935983586,2.2312993476811798,-1.8514378109030503,57.05509555481706,-7.051951519011041,1.0658006141606708,3,-0.28999900817871094,-1.2349987030029297,-2.557497978210449,-4.174997329711914,3.5500030517578196,0,0.07471271245174393,3.87272071522205,42.16999816894531,-1.9000038147069669,42.18999862670898,-1.6341517877911034,41.310001373291016,0.07471271245174393 5841,2021-03-23,41.63999938964844,42.0099983215332,41.11000061035156,41.5,258558.0,-0.002873537756415301,1.0454557276991234,-0.46665988505162503,74.19358014320309,66.49200044603174,-0.11334265508279628,-1.2074411985957738,-2.062015518061642,-4.442101628505753,13.556676492858871,0.8999977111816406,0.8773997631476718,0.9529998779296847,-1.1921250742516492,3.0981248301110185,-0.11956259816098225,2.0255623540203516,-1.527323793110881,49.69318548821187,-18.1645022611319,1.0725624760906685,3,0.005001068115234375,-1.114999771118164,-2.0124988555908203,-3.8049983978271484,3.4099998474121094,1,0.09221902518909508,1.2888822955961514,41.7599983215332,3.87272071522205,42.16999816894531,-1.9000038147069669,42.18999862670898,0.09221902518909508 5842,2021-03-24,42.13000106811523,42.20000076293945,41.11999893188477,41.27000045776367,202641.0,0.011767571701468471,1.1600036621093608,6.142888283378696,78.6427733869371,69.03851409358055,-0.5323441883278832,-1.6580110013653169,-2.474715357108188,-4.785459696025484,14.074172096670633,1.0800018310546804,1.0529471163953943,1.3640014648437457,-0.8742346435066466,3.602237573194138,0.24488341066854957,2.483119519018942,-1.829539592542865,79.75468880910992,7.928008876254225,1.1191180541751946,3,-0.4850006103515554,-1.6050014495849538,-2.50250053405761,-4.295000076293938,3.3600006103515696,2,0.07927842553784514,1.0454557276991234,41.63999938964844,1.2888822955961514,41.7599983215332,3.87272071522205,42.16999816894531,0.07927842553784514 5843,2021-03-25,41.459999084472656,42.13999938964844,40.790000915527344,41.88000106811523,231915.0,-0.01590320357598185,1.8723413753221192,-0.4883740529798932,68.92857994352885,70.13299995884147,0.15909071473402037,-0.9152194666830553,-1.7229647691464294,-3.9950124233256474,13.737201178119951,1.3499984741210938,1.1186143917907003,0.6179994583129869,-1.6053179663563455,2.841316882982319,-0.4936592540216793,1.729658170647653,-0.9867746001882693,42.675050903135826,-32.04167083576118,1.1116587123346662,3,0.16500091552734375,-0.9349994659423828,-1.6949987411499023,-3.624998092651367,3.069999694824226,3,0.11480950895662612,1.1600036621093608,42.13000106811523,1.0454557276991234,41.63999938964844,1.2888822955961514,41.7599983215332,0.11480950895662612 5844,2021-03-26,42.04999923706055,42.25,41.65999984741211,41.900001525878906,167334.0,0.014230587689734175,1.145458076418896,-0.35713572083814554,63.975156260612884,70.65871775089968,-0.40621751134639084,-1.303482537086964,-2.200430863676459,-4.465821538815831,14.788967865943532,0.7900009155273438,1.0777544465456046,1.0374996185302763,-0.9891112330020349,3.0641104700625874,0.024194192764120714,2.050805044296432,-1.4178327847610959,80.25468576121449,8.191516306411486,1.0133054257661542,3,-0.4249992370605469,-1.5249996185302734,-2.279998779296875,-4.214998245239258,3.970001220703125,4,0.08537455927998838,1.8723413753221192,41.459999084472656,1.1600036621093608,42.13000106811523,1.0454557276991234,41.63999938964844,0.08537455927998838 5845,2021-03-29,41.93999862670898,42.400001525878906,41.93999862670898,42.2400016784668,105229.0,-0.0026159479749674475,-2.0666547988402457,-2.00005086340637,61.9341626773226,71.33560377428223,-0.18562020244095834,-1.0761765119224904,-1.994262587402261,-4.253623358285459,15.765946629854517,0.460002899169929,1.0930187135578748,0.8179990768432575,-1.1574030411005083,2.793401194787023,-0.16970198212862897,1.8057001358151439,-1.1616055638356713,71.42840218740774,1.6916875181389202,0.987701058971884,3,-0.31499862670897727,-1.4149990081787038,-2.199997901916497,-4.104997634887688,4.010002136230476,0,0.08798289371083379,1.145458076418896,42.04999923706055,1.8723413753221192,41.459999084472656,1.1600036621093608,42.13000106811523,0.08798289371083379 5846,2021-03-30,42.84000015258789,42.97000122070313,42.09000015258789,42.11000061035156,145370.0,0.02145926455290237,-1.2857157011855465,-2.4333070545749895,64.55939859294602,71.68267548293075,-0.9469132228369972,-1.8073634933548703,-2.776951328595189,-5.041324176607539,16.857292385190455,1.0300025939941548,1.0895828788517363,1.5520006179809585,-0.414536243833993,3.51853747979591,0.5687321870734863,2.5352690488884306,-1.9270786079866369,94.03664908639733,26.644553779683292,0.9832684309074746,3,-0.9599990844726562,-2.059999465942383,-3.09999942779541,-5.004999160766602,3.4599990844726562,1,0.05765642418079975,-2.0666547988402457,41.93999862670898,1.145458076418896,42.04999923706055,1.8723413753221192,41.459999084472656,0.05765642418079975 5847,2021-03-31,43.20000076293945,43.70000076293945,42.84000015258789,42.84000015258789,234844.0,0.008403375561842008,-3.7777730682829653,0.49315183027199333,66.17917090618978,69.93956534540406,-1.1293910427504272,-1.968204019237426,-3.075256377785884,-5.31900229303146,18.618030230764326,0.8600006103515625,1.13836857868192,1.721501159667966,-0.20870515386567234,3.651707473201604,0.7563980029011503,2.6866043164347815,-2.0813712507280115,82.81786851485045,17.522029217086057,0.9651031567668181,3,-0.9549999237060547,-2.0550003051757812,-3.4600000381469727,-5.364999771118164,3.3699989318847656,2,0.04282403799650347,-1.2857157011855465,42.84000015258789,-2.0666547988402457,41.93999862670898,1.145458076418896,42.04999923706055,0.04282403799650347 5848,2021-04-01,43.79999923706055,43.97000122070313,43.13999938964844,43.209999084472656,171425.0,0.013888853322332029,-1.2739790452799817,1.6388865341414827,68.53742621995758,68.99828671503526,-1.6505688235595528,-2.3301033264966264,-3.6165985734049926,-5.825168328043674,20.50431197013689,0.8300018310546946,1.2311919105920452,2.0944995880126953,0.19524266086387598,3.9937565151615146,1.1448711244382892,3.0441280515871014,-2.371605174761747,92.64061114386325,29.743100945715135,0.9496284635744093,4,-1.4199981689453125,-2.519998550415039,-4.059998512268066,-5.964998245239258,1.5100021362304759,3,0.038584531297806146,-3.7777730682829653,43.20000076293945,-1.2857157011855465,42.84000015258789,-2.0666547988402457,41.93999862670898,0.038584531297806146 5849,2021-04-06,44.040000915527344,44.650001525878906,44.040000915527344,44.38999938964844,153884.0,0.00547949047139995,-2.485732970027248,-0.593217599327579,76.11408187522616,69.22937000065824,-1.785141723248259,-2.318826270328401,-3.8068408621527823,-5.974258552210344,22.463802583688437,0.8500022888183594,1.306362806740168,2.099501228332521,0.2708463822118077,3.9281560744532342,1.1851738052721643,3.0138286513928776,-2.2557818510519354,77.49077646601762,12.221337044696284,0.9143274230603557,4,-1.3199996948242188,-2.4200000762939453,-4.300000190734863,-6.204999923706055,1.0400009155273438,1,0.011126200126775565,-1.2739790452799817,43.79999923706055,-3.7777730682829653,43.20000076293945,-1.2857157011855465,42.84000015258789,0.011126200126775565 5850,2021-04-07,43.790000915527344,44.27999877929688,43.52999877929688,43.97999954223633,149260.0,-0.005676657466005097,-1.1126674296030468,0.5428555858310626,71.85841197909147,68.96990687131249,-1.3599128195050127,-1.9241119556291864,-3.485426895807386,-5.639147012079803,23.54637784650311,0.75,1.1810111545262174,1.6950012207031264,-0.21278395202128308,3.602786393427536,0.7411086343409252,2.6488938070653276,-1.5472566572273792,66.40624417923704,-0.8331850631564919,0.9538925863622042,4,-1.0699996948242188,-2.0900001525878906,-4.190000534057617,-5.954999923706055,1.6599998474121094,2,0.05092485717317263,-2.485732970027248,44.040000915527344,-1.2739790452799817,43.79999923706055,-3.7777730682829653,43.20000076293945,0.05092485717317263 5851,2021-04-08,43.83000183105469,44.310001373291016,43.61999893188477,44.08000183105469,160951.0,0.0009134714476144445,-1.0596909552602736,1.3157989840785431,72.18308653110627,68.25216388733129,-1.1807624981670273,-1.8170600722083918,-3.462392754485414,-5.591023674146797,24.495221987924253,0.6900024414062429,1.1290839151163397,1.5825019836425795,-0.36978085469490907,3.534784821980068,0.6063605644738317,2.5586434028113274,-1.2020964099420937,54.696183830332515,-17.226451001571817,0.9761414191687452,4,-1.1100006103515625,-2.1300010681152344,-4.242501258850098,-5.995000839233398,2.4799995422363352,3,0.04836867084916907,-1.1126674296030468,43.790000915527344,-2.485732970027248,44.040000915527344,-1.2739790452799817,43.79999923706055,0.04836867084916907 5852,2021-04-09,44.290000915527344,44.290000915527344,43.68000030517578,43.93999862670898,486069.0,0.010495073357417395,2.485694978801321,-1.400009155273466,69.96197635905698,68.36698571127886,-1.4551707323415712,-2.1535597131377813,-3.79178225503545,-5.980245903941345,25.17511695984027,0.6100006103515625,1.1364290083324704,1.8940010070800781,-0.20736186154495329,3.9953638757051095,0.8433195727675624,2.944682441392594,-1.3385601176521433,76.15893370520264,5.1765084429436,1.050681434312515,4,-1.135000228881836,-2.5900001525878906,-4.80000114440918,-6.454999923706055,1.829998016357429,4,0.04538266606421604,-1.0596909552602736,43.83000183105469,-1.1126674296030468,43.790000915527344,-2.485732970027248,44.040000915527344,0.04538266606421604 5853,2021-04-12,43.47999954223633,44.27000045776367,43.47000122070313,44.09000015258789,164434.0,-0.018288583349454046,-1.5396911898274643,-1.7428474894006252,60.826445343016566,68.01712894265704,-0.36710401189642994,-1.245985285428766,-2.8672397244971606,-5.099307821967621,25.524926614059,0.8199996948242116,1.1423152974337327,0.9814996719360352,-1.1214542996155998,3.08445364348767,-0.06997731383978589,2.032976657711856,-0.2567890278805365,0.8473151650335089,-65.87653743311296,1.051476985775818,4,-0.1849994659423828,-1.779998779296875,-3.989999771118164,-5.644998550415039,3.2600021362304688,0,0.07106716157129389,2.485694978801321,44.290000915527344,-1.0596909552602736,43.83000183105469,-1.1126674296030468,43.790000915527344,0.07106716157129389 5854,2021-04-13,43.81999969482422,44.25,43.47000122070313,43.59000015258789,180136.0,0.007819690804219404,-2.3191620605972765,-0.3770480526302624,67.22407109362392,68.6048965444683,-0.48011498269227815,-1.4890610736777248,-3.0596287642822233,-5.369665805275702,26.01172002591689,0.7799987792968679,1.0887509321866133,1.2114997863769545,-0.9278100334767032,3.3508096062306123,0.14184487645012211,2.281154696303787,-0.3685026186247313,41.66647744560602,-25.194791351036997,1.069654909926829,4,-0.4499988555908203,-2.1199989318847656,-4.329999923706055,-5.98499870300293,1.0200004577636719,1,0.03400277701605714,-1.5396911898274643,43.47999954223633,2.485694978801321,44.290000915527344,-1.0596909552602736,43.83000183105469,0.03400277701605714 5855,2021-04-14,43.86999893188477,44.02999877929688,43.5,43.790000915527344,86114.0,0.0011410140896568333,1.6500090599577888,0.34781815467802,68.86630051643581,69.08344120263382,-0.254294878600156,-1.393111876025877,-2.9774128500240025,-5.336411046765747,26.157790327461232,0.5299987792968821,1.1433331503311734,1.1234991073608498,-0.9642632809783507,3.2112614957000503,0.07961791319124956,2.16738030153045,0.7800025939941335,47.61876649061579,-20.529552960486065,1.0438811941695993,4,-0.12499809265137429,-1.6599979400634837,-4.154998779296882,-5.109998703002937,0.7999992370605398,2,0.027581557525192535,-2.3191620605972765,43.81999969482422,-1.5396911898274643,43.47999954223633,2.485694978801321,44.290000915527344,0.027581557525192535 5856,2021-04-15,44.43000030517578,44.58000183105469,43.900001525878906,43.900001525878906,202375.0,0.012765019077399575,-1.5660447976046525,6.625149015306264,69.23073978883957,69.42250441181714,-0.6314385420390352,-1.8004853218604921,-3.4340065738404064,-5.810653584231645,26.480475935266423,0.7100028991699148,1.2299835663406924,1.5280004501342788,-0.5756173389329504,3.631618239201508,0.4761915556006642,2.5798093446678934,0.19700119018554574,86.48635645061508,18.987992433962305,1.0518088945336135,4,-0.5349998474121094,-2.049999237060547,-4.685000419616699,-5.649999618530273,1.470001220703118,3,0.022957471320225187,1.6500090599577888,43.86999893188477,-2.3191620605972765,43.81999969482422,-1.5396911898274643,43.47999954223633,0.022957471320225187 5857,2021-04-16,45.68000030517578,45.68000030517578,44.38999938964844,44.38999938964844,425018.0,0.02813414340342435,1.0,2.4339695975125237,82.1646180130327,70.93663683326993,-1.6680708921189478,-2.8525620271931444,-4.567487964428473,-6.978730780289268,27.01273079413231,1.2900009155273438,1.3855624734526515,2.559500503540036,0.2540050155878646,4.864995991492208,1.4067527595639504,3.712248247516122,-2.1800003051757812,100.0,28.148754189019257,1.152747743976085,4,-1.1049995422363281,-2.6000003814697266,-5.71250057220459,-6.704999923706055,0.5200004577636719,4,0.01379161698569109,-1.5660447976046525,44.43000030517578,1.6500090599577888,43.86999893188477,-2.3191620605972765,43.81999969482422,0.01379161698569109 5858,2021-04-19,45.5099983215332,45.77999877929688,45.41999816894531,45.61999893188477,298730.0,-0.0037215845557539984,-1.4827549919760559,-0.08527173045191375,78.17585610034003,71.16572285828259,-1.3745448421227096,-2.551919260439206,-4.290211799695641,-6.741652597047775,26.99757582761089,0.3600006103515696,1.4657987926907126,2.223498535156253,-0.2703030736738725,4.717300143986378,0.9765977307411902,3.4703993395713155,-1.9663983154296858,88.31165614183392,16.799515845542857,1.246900804415061,4,-0.884998321533196,-2.2249984741210938,-5.402498245239258,-6.534997940063477,0.5100021362304688,0,0.013403661455705818,1.0,45.68000030517578,-1.5660447976046525,44.43000030517578,1.6500090599577888,43.86999893188477,0.013403661455705818 5859,2021-04-20,44.97000122070313,45.81999969482422,44.97000122070313,45.56999969482422,384379.0,-0.01186546079423978,-1.833335452615025,5.454501317796781,73.05936815408825,71.29916243328222,-0.7696957229042667,-1.88820677547168,-3.6573196949502815,-6.131609549588497,27.69729269066027,0.8499984741210866,1.5025240305037926,1.543501281738287,-1.0002659646535577,4.0872685281301315,0.2716176585423611,2.815384904934213,-1.336945263671879,63.36212991676755,-7.823496607956308,1.2718836231959223,4,-0.32500076293946023,-1.6650009155273509,-4.737501144409187,-5.9950008392334055,1.30999755859375,1,0.039359582159602,-1.4827549919760559,45.5099983215332,1.0,45.68000030517578,-1.5660447976046525,44.43000030517578,0.039359582159602 5860,2021-04-21,44.88000106811523,45.459999084472656,44.5099983215332,45.29999923706055,231388.0,-0.002001337561593597,1.5675770416421804,0.6999987284310312,67.70833471306989,70.80196778683376,-0.5686150031230994,-1.6363770218519278,-3.4954768505239215,-5.967862884373318,28.045491251018838,0.9500007629394531,1.4731474448801691,1.2975009918212805,-1.1981705496040362,3.7931725332465973,0.0496652211086257,2.5453367625339354,-1.1157284868163941,51.04169150195864,-16.540712775229423,1.247835770712658,4,-0.2350006103515554,-1.575000762939446,-4.647500991821282,-5.905000686645501,2.020000457763672,2,-0.0008912859753863467,-1.833335452615025,44.97000122070313,-1.4827549919760559,45.5099983215332,1.0,45.68000030517578,-0.0008912859753863467 5861,2021-04-22,45.47999954223633,45.84000015258789,45.11000061035156,45.2599983215332,149987.0,0.013368949639962713,-1.8077086726235017,-0.523814713896449,68.99998982747391,70.69508039443562,-1.0168837907369763,-2.0384545252570945,-4.0032513610680525,-6.4972221295527035,28.79428289208929,0.9599990844726634,1.3961186111613415,1.7054994583129854,-0.7514864294330721,4.162485346059043,0.4770065144399567,2.933992402186014,-1.5923833341259694,75.1723847633179,9.12402000969277,1.22849294387303,4,-0.8249988555908203,-2.164999008178711,-5.054999351501465,-6.344999313354492,1.170001983642571,3,-0.017810056759978266,1.5675770416421804,44.88000106811523,-1.833335452615025,44.97000122070313,-1.4827549919760559,45.5099983215332,-0.017810056759978266 5862,2021-04-23,45.47000122070313,45.72000122070313,45.06000137329102,45.209999084472656,121481.0,-0.00021983996556351748,-1.3571525885559181,1.1818213344430897,65.43439954477479,71.20707530574211,-0.9184887754038229,-1.8608064990065714,-3.9201984968862504,-6.406664599930117,29.39907203150827,0.6599998474121094,1.3695476767840375,1.5285011291503992,-0.9118297539637865,3.968832012264585,0.3083356875933063,2.748666570707492,-1.42619429703457,72.18056973715964,9.10367760298574,1.220165441557092,4,-0.8150005340576243,-2.155000686645515,-5.045001029968269,-6.335000991821296,0.7399978637695241,4,0.009456791150908916,-1.8077086726235017,45.47999954223633,1.5675770416421804,44.88000106811523,-1.833335452615025,44.97000122070313,0.009456791150908916 5863,2021-04-26,46.22000122070313,46.22000122070313,45.2400016784668,45.4900016784668,158738.0,0.01649439146393772,1.6849319363519646,2.8076674785057754,68.41217043454058,71.33908634362173,-1.3845455424795574,-2.3567463117320173,-4.605298267485473,-7.08960792111565,30.597550761881937,0.9799995422363352,1.3620532862129409,2.040501022338873,-0.30753777950981487,4.388539824187561,0.866481621414529,3.2145204232632167,-2.0324988387210254,100.0,37.14579482943134,1.1740194009243423,4,-1.3600006103515696,-2.7150001525878977,-5.795001029968269,-7.085000991821296,0.8299980163574148,0,-0.0004327230037960428,-1.3571525885559181,45.47000122070313,-1.8077086726235017,45.47999954223633,1.5675770416421804,44.88000106811523,-0.0004327230037960428 5864,2021-04-27,45.63999938964844,46.29999923706055,45.38999938964844,46.209999084472656,197019.0,-0.012548719509658857,1.426666259765625,-0.780821989391992,64.79998779296871,70.88727381879204,-0.5802461391667393,-1.5747382202163607,-3.955481651928835,-6.43326595940993,31.782933965197703,0.9099998474121094,1.3383824765664087,1.2809991836547852,-0.9262609903574557,3.488259357667026,0.1773690966486683,2.384629270660902,-1.2492471237942269,63.12851900314978,0.6937307636245791,1.1036300870061189,4,-0.5399990081787109,-2.094999313354492,-4.819999694824219,-6.364999771118164,1.5200004577636719,1,0.008326053312818882,1.6849319363519646,46.22000122070313,-1.3571525885559181,45.47000122070313,-1.8077086726235017,45.47999954223633,0.008326053312818882 5865,2021-04-28,45.63000106811523,46.02000045776367,45.41999816894531,45.79999923706055,117641.0,-0.0002190692740341449,-1.0338923874671873,0.29824256133636184,64.46945327760508,70.35824198421044,-0.32892701714477823,-1.3429749605877674,-3.89110890839563,-6.342857479370423,32.89448423933974,0.6000022888183594,1.433591376231476,1.0865007400512638,-0.8722881800946496,3.0452896601971773,0.10710627997830358,2.065895200124224,-1.0101391657162537,45.96779651631313,-16.725202112318016,0.979394460072957,4,-0.2850017547607351,-2.085000991821282,-4.725001335144036,-6.355001449584954,1.299999237060554,2,0.014244963751181006,1.426666259765625,45.63999938964844,1.6849319363519646,46.22000122070313,-1.3571525885559181,45.47000122070313,0.014244963751181006 5866,2021-04-29,45.31000137329102,46.02999877929688,45.22999954223633,45.68999862670898,147735.0,-0.007012923237641799,-1.9629551138049686,2.235302037518897,58.38816439593815,67.71641380453326,0.14419144355850477,-0.8732110533513122,-3.530937804463555,-5.955946486265894,33.4516023617861,0.799999237060554,1.4618896720622985,0.6430009841919002,-1.169564650945432,2.4555666193292325,-0.2632818333767659,1.5492838017605663,-0.4885229907326618,20.161325055836304,-39.14174742713473,0.9062828175686652,4,0.09499740600585227,-1.7650012969970774,-4.31250190734864,-6.035001754760749,1.4899978637695241,3,0.03509159356426639,-1.0338923874671873,45.63000106811523,1.426666259765625,45.63999938964844,1.6849319363519646,46.22000122070313,0.03509159356426639 5867,2021-04-30,45.04999923706055,45.43000030517578,44.790000915527344,45.290000915527344,169213.0,-0.005738294600532545,1.4615339471078017,0.6315879294075366,64.19529874673712,66.16301854302183,0.34132378109745076,-0.49276992887213567,-3.1842780524814174,-5.6143775010258565,33.21944695838337,0.6399993896484375,1.4796241263273444,0.29049892425537394,-1.3909226459554418,1.9719204944661897,-0.5502118608500339,1.1312097093607818,1.25,17.218451029085205,-47.43496005521169,0.8407107851054064,4,0.3549995422363281,-1.5049991607666016,-3.964999198913574,-5.774999618530273,1.7400016784667969,4,0.03551614463740327,-1.9629551138049686,45.31000137329102,-1.0338923874671873,45.63000106811523,1.426666259765625,45.63999938964844,0.03551614463740327 5868,2021-05-03,45.4900016784668,45.56000137329102,44.849998474121094,45.20000076293945,68460.0,0.009766979996844949,2.302336722201446,-1.2083286974489391,64.83127590419484,65.24878607081146,-0.1137785080462308,-0.8428850533125782,-3.5039657854696244,-5.975653596185936,32.82677995153107,0.710002899169929,1.4697168139758645,0.6460012435913072,-1.0019181705050073,2.2939206576876217,-0.17795846345685362,1.469960950639468,0.7797975921630851,46.35771794956005,-20.327495654511957,0.8239597070481582,5,-0.08500289916992188,-1.9450016021728516,-4.405001640319824,-6.215002059936523,0.9899978637695312,0,0.01582759682215351,1.4615339471078017,45.04999923706055,-1.9629551138049686,45.31000137329102,-1.0338923874671873,45.63000106811523,0.01582759682215351 5869,2021-05-04,44.52999877929688,45.61999893188477,44.43000030517578,45.25,159333.0,-0.021103602192750426,-1.5869586850878366,-2.4827549919759826,55.04586674350496,63.84184518530424,0.8685876111234094,0.16412419569038406,-2.4697188503470002,-4.94043013515487,31.727525147849317,1.1899986267089915,1.220478393783047,-0.33850154876708416,-1.9502648391587911,1.2732617416246228,-1.1443831939629376,0.4673800964287693,1.7102045242309458,6.249910592947988,-60.250932280694734,0.8058816451958545,5,0.835000991821282,-0.549999237060554,-3.4549989700317454,-5.254999160766609,1.470001220703118,1,0.05659107403648256,2.302336722201446,45.4900016784668,1.4615339471078017,45.04999923706055,-1.9629551138049686,45.31000137329102,0.05659107403648256 5870,2021-05-05,46.02000045776367,46.13999938964844,44.93999862670898,45.02000045776367,161857.0,0.033460626977594554,-1.0689603009654969,-1.3888865341414964,60.642564128490356,62.91324232986163,-0.49472491691470566,-1.2124062136902722,-3.857605213433615,-6.33332889326595,31.479480492380883,1.6100006103515554,1.0568966265231552,1.0400001525878935,-0.5661463284520565,2.6461466336278434,0.23692691206791494,1.843073393107872,0.14779472583007447,92.98251484609584,27.811344038735484,0.8030732405199764,5,-0.6550006866455078,-1.9000015258789062,-4.945000648498535,-6.745000839233398,-0.029998779296875,2,0.024771824822007682,-1.5869586850878366,44.52999877929688,2.302336722201446,45.4900016784668,1.4615339471078017,45.04999923706055,0.024771824822007682 5871,2021-05-06,45.95000076293945,46.56999969482422,45.86999893188477,46.02000045776367,198793.0,-0.0015210711457611659,-5.086874315852638,-0.06999969482421875,52.14626593574938,61.4367830399699,-0.3922987487610641,-1.0281519478193246,-3.6671121503755444,-6.158941341643953,31.337585912772603,0.700000762939446,0.9558313059461554,0.8640005111694364,-0.7019053532571888,2.4299063755960617,0.0810475789561238,1.646953443382749,-1.5200004577636719,71.02807903199356,9.838586728163165,0.782952932213314,5,-0.4500007629394531,-1.6200008392333984,-4.875000953674316,-6.67500114440918,0.8800010681152344,3,0.02132751960750201,-1.0689603009654969,46.02000045776367,-1.5869586850878366,44.52999877929688,2.302336722201446,45.4900016784668,0.02132751960750201 5872,2021-05-07,46.29999923706055,46.47000122070313,45.79999923706055,46.27999877929688,207834.0,0.0076169416389515465,2.7221874900659073,-0.2857220708445851,56.10510638699301,60.069331479131286,-0.6841234683405588,-1.2857674412579172,-3.914566697107631,-6.400339273237357,31.148407217586904,0.6700019836425852,0.9340224763217364,1.1134990692138658,-0.4947339930744121,2.7217321315021437,0.3093825380697268,1.9176156003580047,-1.8271989440917977,87.38315258080387,28.400676884122433,0.8041165311441401,5,-0.7999992370605469,-1.5949993133544922,-4.969998359680176,-6.769998550415039,-0.43000030517577414,4,0.010799136247064522,-5.086874315852638,45.95000076293945,-1.0689603009654969,46.02000045776367,-1.5869586850878366,44.52999877929688,0.010799136247064522 5873,2021-05-10,46.56999969482422,47.02000045776367,46.47999954223633,46.47999954223633,161610.0,0.005831543460319333,-11.0,4.499904634752696,62.90320397417321,59.858577721487336,-1.0049352460972472,-1.3833272724148173,-4.057106413381568,-6.575672464115769,31.438332442937426,0.720001220703125,0.8617283867951997,1.228999519348143,-0.27957150379125295,2.737570542487539,0.4747140077784451,1.9832850309178411,-2.055255413818358,82.62545419196911,23.197423209290235,0.7542855115696995,5,-0.8449993133544922,-1.489999771118164,-4.874999046325684,-6.674999237060547,-0.8299980163574219,0,0.0047240975337086155,2.7221874900659073,46.29999923706055,-5.086874315852638,45.95000076293945,-1.0689603009654969,46.02000045776367,0.0047240975337086155 5874,2021-05-11,45.31000137329102,46.36999893188477,44.91999816894531,46.27000045776367,252934.0,-0.027056008799442477,1.5000098656300995,-10.666638409697713,52.91723300493488,58.574997691190646,0.22722530703681088,-0.006301362223467777,-2.6397514037315304,-5.225775872260137,30.994695589910208,1.6500015258789062,0.7966073766556505,-0.10549888610839275,-1.4342497232972065,1.223251951080421,-0.769874304702796,0.5588765324860105,-0.695046845214847,18.57156091792449,-40.18572577770664,0.6643754185944051,5,0.41499900817870383,-0.06500053405762429,-3.4800004959106516,-5.280000686645515,0.6599998474121094,1,0.025822073129200707,-11.0,46.56999969482422,2.7221874900659073,46.29999923706055,-5.086874315852638,45.95000076293945,0.025822073129200707 5875,2021-05-12,45.08000183105469,45.5,44.849998474121094,45.25,102235.0,-0.005076131875200396,-1.0634809145514434,0.17708159486287076,47.142875048569245,57.325521097038546,0.4146028030746294,0.3362354569443369,-2.28760754621851,-4.910933318571182,30.498872434813475,0.6500015258789062,0.6310184965831027,-0.3959985733032241,-1.523387613808076,0.7313904672016278,-0.95969309355565,0.16769594694920187,-0.3688454657910114,10.599223349441772,-44.17807783977349,0.5636945202524243,5,0.6449985504150391,0.16499900817871094,-2.910000801086426,-4.710000991821289,0.23999786376953125,2,0.02040812181847662,1.5000098656300995,45.31000137329102,-11.0,46.56999969482422,2.7221874900659073,46.29999923706055,0.02040812181847662 5876,2021-05-13,45.45000076293945,45.58000183105469,44.27000045776367,44.709999084472656,173627.0,0.00820760685129085,1.6199927521028439,-4.352997935553361,49.86412740666561,55.73316872591949,0.07437225070120945,0.049087208058345766,-2.5212296846327575,-5.1788656176378325,29.40132254242019,1.3100013732910156,0.5296288266584668,-0.07699966430664062,-1.09181812961409,0.9378188010008088,-0.5844088969603618,0.43040956834708055,1.5699996948242188,42.90910200639205,-9.267477105137516,0.5074092326537232,5,0.19499969482421875,-0.2049999237060547,-3.239999771118164,-5.079999923706055,-0.4900016784667969,3,0.01188120806298576,-1.0634809145514434,45.08000183105469,1.5000098656300995,45.31000137329102,-11.0,46.56999969482422,0.01188120806298576 5877,2021-05-14,46.31000137329102,46.349998474121094,45.4000015258789,45.79999923706055,147527.0,0.01892190530066662,2.2203486267004844,0.689190512766329,50.60241025381763,54.15218365365536,-0.6572141692941074,-0.8024366530506413,-3.227857461054917,-5.926611040183943,27.588474391912083,0.9499969482421946,0.449254629051957,0.7515008926391644,-0.3207966809291136,1.8237984662074425,0.2153521058550254,1.2876496794233034,0.6549990844726494,74.18185147372185,26.89570632931475,0.5361487867841399,5,-0.6650009155273509,-1.0650005340576243,-4.100000381469734,-5.940000534057624,-1.3700027465820455,4,0.01122868586360215,1.6199927521028439,45.45000076293945,-1.0634809145514434,45.08000183105469,1.5000098656300995,45.31000137329102,0.01122868586360215 5878,2021-05-17,46.11999893188477,46.63999938964844,45.91999816894531,46.5099983215332,101674.0,-0.0041028381725730645,1.2153831707689238,-0.7647014824898404,53.38982457255764,53.96817896799454,-0.41174843157376273,-0.5948917376281955,-2.8793368509234156,-5.632621553707004,25.709348074151933,0.720001220703125,0.4368018798456248,0.530998420715342,-0.5698125649147343,1.6318094063454183,-0.019407072099696165,1.0814039135303801,0.7911015258789007,78.05904252665088,31.422873218955104,0.5504054928150375,5,-0.47499847412110086,-0.8749980926513743,-3.6924982070922923,-5.749998092651374,-1.2399978637695455,0,-0.005420641929528847,2.2203486267004844,46.31000137329102,1.6199927521028439,45.45000076293945,-1.0634809145514434,45.08000183105469,-0.005420641929528847 5879,2021-05-18,46.7400016784668,46.91999816894531,46.5,46.540000915527344,165672.0,0.013443251538182155,-1.9999591286222258,-0.5128232716460048,57.21715966645012,53.5875784722123,-0.76582992868844,-1.1336123642502471,-3.3329277341671713,-6.1565903345826385,24.551589435137185,0.7999992370605398,0.429312574692581,1.0625011444091825,-0.11097559797880052,2.2359778867971656,0.47576277321518745,1.6492395156031776,-2.470001220703125,93.20767373801789,44.566631411594734,0.586738371193993,5,-1.095001220703125,-1.4950008392333984,-4.242501258850098,-6.370000839233398,-2.0,1,-0.02139495002330527,1.2153831707689238,46.11999893188477,2.2203486267004844,46.31000137329102,1.6199927521028439,45.45000076293945,-0.02139495002330527 5880,2021-05-19,44.84000015258789,46.33000183105469,44.400001525878906,46.1500015258789,242237.0,-0.0406504376903829,1.3113748655149493,-6.549981880257074,47.464937339459844,53.06743085040235,1.0607334506152668,0.804485109596655,-1.3290050689243884,-4.173502395036017,23.945133538390756,2.3400001525878906,0.3381393405557631,-0.8355003356933608,-2.0148219868772443,0.34382131549052275,-1.4251611612853026,-0.24583951010141902,-0.5169997406005891,21.509441024009583,-29.46450027940208,0.5896608255919404,5,0.8050003051757812,0.4200000762939453,-2.304999351501465,-4.469999313354492,0.040000915527336645,2,0.02520073738336115,-1.9999591286222258,46.7400016784668,1.2153831707689238,46.11999893188477,2.2203486267004844,46.31000137329102,0.02520073738336115 5881,2021-05-20,44.66999816894531,45.18000030517578,44.36000061035156,45.18000030517578,201537.0,-0.003791302030866861,2.21567160829955,0.3893141996860907,47.93028005576598,52.15911681359935,1.151125921027628,0.9599073503287343,-1.0574937247877756,-3.919760696031396,23.008947298392183,0.8199996948242188,0.3791713353631536,-0.9650022506713896,-2.225437186345033,0.29543268500225395,-1.5952197185082113,-0.3347847828345678,2.25,12.109291180888349,-41.35265122694514,0.6302174678368209,5,0.9750022888183594,0.7900028228759766,-1.6924972534179688,-3.849996566772461,0.7600021362304688,3,0.014551187654419762,1.3113748655149493,44.84000015258789,-1.9999591286222258,46.7400016784668,1.2153831707689238,46.11999893188477,0.014551187654419762 5882,2021-05-21,45.9000015258789,45.90999984741211,44.52000045776367,44.66999816894531,240460.0,0.027535334841107817,1.2239990234375,-2.411761185991878,52.0561651283546,50.953890275175056,-0.15822286926662343,-0.2489958697836201,-2.1870105785469107,-5.061055522287241,21.85049993669246,1.3899993896484375,0.28204390070531815,0.24350109100340944,-1.0197497626213021,1.506751944628121,-0.38812433580894634,0.8751265178157652,0.9687966918945392,60.156343132346,5.556347072392256,0.6316254268123566,5,-0.30500221252440696,-0.25500106811522727,-2.762500762939446,-5.020000457763665,-0.920001983642571,4,-0.020479355341116,2.21567160829955,44.66999816894531,1.3113748655149493,44.84000015258789,-1.9999591286222258,46.7400016784668,-0.020479355341116 5883,2021-05-24,46.20000076293945,46.20000076293945,45.79999923706055,46.099998474121094,65981.0,0.006535930873366347,6.999847415601755,0.08130245194425022,58.96885267866468,51.626292461145034,-0.5768922685790301,-0.5803238219125149,-2.384511672070502,-5.262356287423856,20.16111215888232,0.40000152587890625,0.27645042927210284,0.5445003509521484,-0.7169025761332932,1.80590327803759,-0.08620111259057239,1.1752018144948693,0.6186215026855493,71.87507450587702,10.698146162233371,0.6307014635427207,5,-0.6050014495849609,-0.5550003051757812,-2.372500419616699,-4.3600006103515625,-0.6300010681152344,0,-0.027272773061103872,1.2239990234375,45.9000015258789,2.21567160829955,44.66999816894531,1.3113748655149493,44.84000015258789,-0.027272773061103872 5884,2021-05-25,46.02000045776367,46.459999084472656,46.02000045776367,46.36000061035156,123966.0,-0.0038961104373005373,-1.5882260543706312,-3.3999237078008773,49.99999999999999,51.9437507890818,-0.31914918676371684,-0.3904117213383316,-2.108116713686073,-4.981307100264715,18.40078685056568,0.4399986267089844,0.20512502298702628,0.34549999237060547,-0.9263244201439207,1.6173244048851316,-0.29041221388666116,0.9814121986278721,0.7494493747558622,79.04766921827714,20.98951784638963,0.6359122062572646,5,-0.4250011444091797,-0.375,-2.065000534057617,-3.835000991821289,-0.7000007629394531,1,-0.024771824822007904,6.999847415601755,46.20000076293945,1.2239990234375,45.9000015258789,2.21567160829955,44.66999816894531,-0.024771824822007904 5885,2021-05-26,46.27999877929688,46.47999954223633,45.7599983215332,46.0,139614.0,0.00564968098537566,1.117649698751248,-0.8235254518731486,52.01463836557818,52.18269645118319,-0.43698022419241056,-0.6315994720049574,-2.2502704442160493,-5.1476184701138905,16.458119807633633,0.720001220703125,0.06166503562811698,0.5729984283447322,-0.7269469557572208,1.8729438124466853,-0.07697426370624072,1.2229711203957052,0.4412620687792952,90.56599699502503,32.73781682422362,0.6499726920509757,5,-0.6399993896484446,-0.6349983215332102,-2.3049983978271555,-4.074998855590827,-0.43000030517578836,2,-0.03327565128456733,-1.5882260543706312,46.02000045776367,6.999847415601755,46.20000076293945,1.2239990234375,45.9000015258789,-0.03327565128456733 5886,2021-05-27,46.9000015258789,47.13000106811523,46.20000076293945,46.29999923706055,310353.0,0.013396775344328038,-1.3250029802350631,2.1428746594004653,53.54610840490387,52.509774023526106,-0.9271721522283158,-1.1872465493874174,-2.7495643474432754,-5.667302104460866,14.944824799481339,0.9300003051757741,0.0983670084853614,1.1135011672973576,-0.2756344290304682,2.5026367636251834,0.41893336913344825,1.808068965461267,-2.5400009155273366,91.1877590631924,35.56560054516807,0.6945677981639112,5,-1.1550006866455007,-1.200000762939446,-2.9250011444091726,-4.6950016021728445,-0.9000015258788991,3,-0.043070370832483995,1.117649698751248,46.27999877929688,-1.5882260543706312,46.02000045776367,6.999847415601755,46.20000076293945,-0.043070370832483995 5887,2021-05-28,46.6500015258789,47.099998474121094,46.5099983215332,47.04999923706055,131685.0,-0.005330490231691187,1.360018615864684,-0.6666603088621634,50.47394393124871,52.18578728560289,-0.6971879694056327,-0.855072382211219,-2.3789494459680327,-5.323326098561218,14.075299733650237,0.5900001525878906,0.20703208917025506,0.7835010528564368,-0.6113212596445265,2.1783233653574,0.08608989660595512,1.4809122091069185,-2.2346009063720658,64.96360730415589,12.230197965845832,0.6974111562504814,5,-0.9050006866455007,-0.950000762939446,-2.6650009155273366,-4.4350013732910085,-0.4600028991699219,4,-0.026152222525144597,-1.3250029802350631,46.9000015258789,1.117649698751248,46.27999877929688,-1.5882260543706312,46.02000045776367,-0.026152222525144597 5888,2021-05-31,46.209999084472656,46.47000122070313,46.04999923706055,46.04999923706055,78510.0,-0.009431992004590883,-4.250029802350898,-0.4000019073595397,55.90548579478465,52.040045744306724,-0.27164255291808104,-0.3777302761177168,-1.8493274339374253,-4.800372801196815,12.864369399103055,0.6000022888183523,0.26291817505985193,0.3074987411498995,-1.0835693253616299,1.6985668076614289,-0.38803529210586873,1.0030327744056677,-1.7403064559936539,32.84670516625938,-23.20794287414372,0.6955340332557659,5,-0.4649982452392578,-0.5099983215332031,-2.2249984741210938,-3.9949989318847656,-1.2299995422363281,0,-0.02661760585599382,1.360018615864684,46.6500015258789,-1.3250029802350631,46.9000015258789,1.117649698751248,46.27999877929688,-0.02661760585599382 5889,2021-06-01,47.04999923706055,47.349998474121094,46.2400016784668,46.43000030517578,129690.0,0.018177887237183388,-1.2200020599443815,3.874997019764919,61.968370978873686,53.65153837090826,-1.1879732693081664,-1.074340342344243,-2.5874546061523915,-5.54961965805623,12.527362431574375,1.1399993896484375,0.2713915812967187,1.0214988708496122,-0.30094362929871465,2.343941370997939,0.3602776207754488,1.6827201209237757,-2.5271004397888177,81.13212526600914,18.529265526759232,0.6612212500741632,6,-1.1949996948242188,-1.239999771118164,-2.8674983978271484,-4.644998550415039,-2.009998321533203,1,-0.03145588876164218,-4.250029802350898,46.209999084472656,1.360018615864684,46.6500015258789,-1.3250029802350631,46.9000015258789,-0.03145588876164218 5890,2021-06-02,47.15999984741211,47.15999984741211,46.349998474121094,46.93000030517578,124718.0,0.002337951373757141,6.043504221053854,0.3709676426976109,60.72770105854043,55.0734740378832,-1.0440684718521425,-1.153707199064094,-2.5789860765256805,-5.5677850349941735,11.634019498123495,0.8100013732910156,0.2741137151686388,1.0744995117187486,-0.3413726343481258,2.490371657785623,0.3665634386853114,1.7824355847521858,-2.5240170630664025,85.38471244501697,19.45253588974903,0.707936073033438,6,-1.2250003814697266,-1.3500003814697266,-2.8374996185302734,-4.715000152587891,-3.25,2,-0.039016118713767534,-1.2200020599443815,47.04999923706055,-4.250029802350898,46.209999084472656,1.360018615864684,46.6500015258789,-0.039016118713767534 5891,2021-06-03,46.93000030517578,47.1500015258789,46.459999084472656,47.1500015258789,66316.0,-0.004877004728170098,5.272714662228111,-0.9565289502927062,54.223417098850824,55.31427981238277,-0.5138064697372755,-0.8922713378908327,-2.2268789159584585,-5.257692027008865,10.287575036414232,0.7000007629394531,0.18377732618608178,0.7954999923706083,-0.667668616515293,2.2586686012565096,0.06391568792765412,1.5270842968135625,-2.1854568932390563,67.69242958211434,2.6879601032984084,0.731584304442951,6,-0.3750019073486328,-1.1200008392333984,-2.4850006103515625,-4.4850006103515625,-2.420001983642578,3,-0.023013036949321664,6.043504221053854,47.15999984741211,-1.2200020599443815,47.04999923706055,-4.250029802350898,46.209999084472656,-0.023013036949321664 5892,2021-06-04,46.79999923706055,47.22000122070313,46.72000122070313,46.88999938964844,123024.0,-0.002770105844233206,-3.000061036087814,0.4090893327784846,54.67032276049403,54.836665377030485,-0.27123873504095997,-0.7619568194345021,-1.9895598941588304,-5.0408340841939605,9.004671897739945,0.5,0.3355199094887169,0.6404989242553683,-0.8513805135075216,2.132378362018258,-0.1054407946260767,1.3864386431368132,-1.951237622636448,57.692341550587315,-5.426969920728695,0.7459397188814436,6,-0.24500083923339844,-0.9899997711181641,-2.3249998092651367,-4.354999542236328,-2.1100006103515696,4,-0.017094001070560583,5.272714662228111,46.93000030517578,6.043504221053854,47.15999984741211,-1.2200020599443815,47.04999923706055,-0.017094001070560583 5893,2021-06-07,46.790000915527344,47.13000106811523,46.709999084472656,46.790000915527344,93377.0,-0.00021363935248286392,-4.249904634751008,-0.0,50.37480633433286,54.8783105252897,-0.18857867538567774,-0.7743318756880768,-1.848547665500817,-4.937886112161024,7.150416960405476,0.420001983642571,0.5123631261097117,0.6195005416870103,-0.8882825266433798,2.1272836100174004,-0.1343909924781812,1.3733920758522018,-1.8411898267153646,49.5496238560171,-9.360383267608782,0.7538915341651948,6,-0.2350025177001953,-0.9800014495849609,-2.3150014877319336,-4.345001220703125,-1.670001983642571,0,-0.012823301497719264,-3.000061036087814,46.79999923706055,5.272714662228111,46.93000030517578,6.043504221053854,47.15999984741211,-0.012823301497719264 5894,2021-06-08,46.47999954223633,46.88000106811523,46.27999877929688,46.88000106811523,130167.0,-0.0066253765168904355,2.0000000000000355,-100.0,66.141696215497,56.44798361972512,0.2162796861523404,-0.3922961417141053,-1.4274537835413383,-4.524776777331866,7.158772262119671,0.6000022888183452,0.5535011460804142,0.2509992599487276,-1.2061488472479596,1.7081473671454148,-0.47757479364961597,0.9795733135470712,-1.435140958011985,21.276621647944182,-40.61427979078769,0.7285740535983446,6,0.2199993133544922,-0.6700000762939453,-2.005000114440918,-4.034999847412109,-1.6100006103515554,1,-0.03227194524038135,-4.249904634751008,46.790000915527344,-3.000061036087814,46.79999923706055,5.272714662228111,46.93000030517578,-0.03227194524038135 5895,2021-06-09,46.0,46.47000122070313,45.790000915527344,46.41999816894531,129325.0,-0.010327012628305932,1.6153643005956306,1.0499914169639126,62.33766325679889,57.42482304771346,0.72905216667953,0.16881661781645363,-0.8361026913847525,-3.952035889107698,7.128491898110559,0.6899986267089844,0.484811576299812,-0.2750001907348647,-1.6342187539090176,1.0842183724392882,-0.9546094723219412,0.40460909085221175,-0.8629358201797857,14.685247528450093,-51.29255175598654,0.6796092815870781,6,0.5699996948242188,-0.1900005340576172,-1.327500343322754,-3.5550003051757812,-1.5999984741210938,2,-0.020869545314622928,2.0000000000000355,46.47999954223633,-4.249904634751008,46.790000915527344,-3.000061036087814,46.79999923706055,-0.020869545314622928 5896,2021-06-10,45.9900016784668,46.22000122070313,45.43000030517578,46.18000030517578,162774.0,-0.00021735481593920802,4.851848712188388,0.4523796548592189,51.07913800689948,57.49206683389687,0.6664796133472706,0.2333064784119685,-0.7415873517395397,-3.844101695412917,7.49317156033496,0.7900009155273509,0.5342202634391029,-0.31199855804443644,-1.6228060057418716,0.9988088896529987,-0.9674022818931505,0.3434051658042776,-0.7644201268745476,31.284976920027663,-33.96565381674698,0.6554037238487163,6,0.3999977111816406,-0.18000221252441406,-1.247502326965332,-3.545001983642578,-1.8000030517578196,3,-0.0452272614729774,1.6153643005956306,46.0,2.0000000000000355,46.47999954223633,-4.249904634751008,46.790000915527344,-0.0452272614729774 5897,2021-06-11,46.83000183105469,47.0099983215332,46.0,46.18000030517578,223026.0,0.018264842833897843,1.0000075538970554,-3.421085389603871,56.68790531133501,57.5790023357358,-0.16237815376840103,-0.5963123339727616,-1.4971727244976023,-4.611103753520453,7.424272933172846,1.0199966430664062,0.5684772156422611,0.5020015716552706,-0.8299323942523529,1.833935537562894,-0.16396541129854114,1.1679685546090823,-1.5194436025612816,82.35299397502531,17.19921508872423,0.6659669829538123,6,-0.44000244140625,-1.0200023651123047,-1.9150018692016602,-4.250001907348633,-3.490001678466797,4,-0.049540965594902175,4.851848712188388,45.9900016784668,1.6153643005956306,46.0,2.0000000000000355,46.47999954223633,-0.049540965594902175 5898,2021-06-14,45.86999893188477,46.93999862670898,45.81000137329102,46.81999969482422,285962.0,-0.02049974079935446,-1.1121525314357237,-1.4615362043264324,48.63386725144742,56.097390810466216,0.831796039156103,0.36259111380405074,-0.48151261663422673,-3.5885325774219368,7.003020373184472,1.1299972534179545,0.5158328077591463,-0.44550132751464133,-1.7902849406356864,0.8992822856064038,-1.1178931340751674,0.22689047904588477,-0.4778630935662562,27.84804931106043,-34.07978452126841,0.6723918065605242,6,0.4550018310546804,-0.05999946594238992,-0.7674989700317454,-3.289999008178718,-1.6499977111816406,0,-0.02572488189781852,1.0000075538970554,46.83000183105469,4.851848712188388,45.9900016784668,1.6153643005956306,46.0,-0.02572488189781852 5899,2021-06-15,45.7400016784668,46.18999862670898,45.599998474121094,45.9900016784668,169986.0,-0.0028340365477448337,-1.2263887489383485,0.2631576833964451,44.96271777028273,54.3457260006598,0.8453231140978801,0.43619348885185616,-0.30395835806458393,-3.402474592200207,6.268360568103253,0.5900001525878835,0.5067749907455692,-0.52549858093262,-1.8781646618674444,0.8271675000022043,-1.2018316214000322,0.15083445953479213,-0.2695513347161764,19.620364714488865,-37.08689935832003,0.6763330404674133,6,0.5849990844726562,0.06999778747558594,-0.33750152587890625,-2.9350013732910156,-0.4500007629394531,1,-0.013554934932892837,-1.1121525314357237,45.86999893188477,1.0000075538970554,46.83000183105469,4.851848712188388,45.9900016784668,-0.013554934932892837 5900,2021-06-16,45.97000122070313,46.02999877929688,45.38999938964844,45.959999084472656,168316.0,0.00502841132042664,8.846352485473533,-0.04000854492190342,40.64386240689699,52.83688659044271,0.47915927679451187,0.31114392375294386,-0.4746882776739412,-3.5628508156352083,5.803762795800871,0.6399993896484446,0.4842819630766968,-0.35199909210204083,-1.5381050834237229,0.8341068992196412,-0.9450520877628819,0.2410539035588002,1.3799972534179616,35.80260576961612,-15.85972887238745,0.5930529956608428,6,0.33499908447264914,-0.1600017547607493,-0.4850006103515696,-3.165000915527351,1.4899978637695241,2,-0.02392869827297195,-1.2263887489383485,45.7400016784668,-1.1121525314357237,45.86999893188477,1.0000075538970554,46.83000183105469,-0.02392869827297195 5901,2021-06-17,45.31999969482422,45.83000183105469,45.29999923706055,45.61999893188477,159132.0,-0.014139689115043486,-2.117660918444053,-29.99351639967429,37.61637662195596,50.9420036861607,0.9798017898367775,1.0670467984959302,0.2269622611770643,-2.85140835115304,5.316877939945706,0.6700019836425852,0.31044517985569087,-1.0345006942749038,-2.053922027913501,-0.01507936063630666,-1.5442113610941988,-0.5247900274556088,1.9907987976074253,1.1696180392891722,-46.79389625786197,0.509710666819297,6,0.8950004577636719,0.48999977111816406,0.16500091552734375,-2.5149993896484375,6.1399993896484375,3,-0.02030004799515439,8.846352485473533,45.97000122070313,-1.2263887489383485,45.7400016784668,-1.1121525314357237,45.86999893188477,-0.02030004799515439 5902,2021-06-18,44.959999084472656,45.31999969482422,44.29999923706055,45.2400016784668,941464.0,-0.007943526318970329,3.636380187787729,0.9333443535978824,38.18525724323633,49.587609342705534,1.174904038797422,1.4261325535139164,0.6206641225263922,-2.401258526301639,5.864526370594839,1.0200004577636719,0.1209413796792731,-1.347501182556151,-2.5289524538823613,-0.1660499112299405,-1.9382268182192561,-0.7567755468930457,2.2703674377441416,25.000000000000068,-23.84809993343033,0.5907256356631055,6,0.6949996948242188,0.8649997711181641,0.4850015640258789,-2.0749988555908203,7.020000457763672,4,-0.017126345049895852,-2.117660918444053,45.31999969482422,8.846352485473533,45.97000122070313,-1.2263887489383485,45.7400016784668,-0.017126345049895852 5903,2021-06-21,44.93999862670898,44.93999862670898,43.84000015258789,44.400001525878906,248908.0,-0.000444850048286316,3.074090295781992,-1.9285432078581781,26.398209908993493,45.1716664197607,1.0112255884376182,1.4196848018863548,0.7009410313730413,-2.294940430841521,6.7786573400522565,1.1199989318847656,0.0011148690740654388,-1.3045015335083079,-2.635057656234892,0.026054589218276192,-1.9697795948716035,-0.6392234721450123,2.1145458583984436,46.80847610050014,1.959649071624817,0.6652780613632926,6,0.4850006103515696,0.6550006866455149,0.5050020217895579,-2.0549983978271413,6.920001983642585,0,-0.03560299339150774,3.636380187787729,44.959999084472656,-2.117660918444053,45.31999969482422,8.846352485473533,45.97000122070313,-0.03560299339150774 5904,2021-06-22,44.88000106811523,45.20000076293945,44.63999938964844,45.06999969482422,146748.0,-0.0013350591995365813,1.488890772686814,-0.3518511977507472,24.20814792055765,40.93505360462278,0.9168076348942265,1.465009223513853,0.8107997359304235,-2.1348450410451036,7.388491560440643,0.5600013732910156,-0.12697935103308566,-1.3074991226196389,-2.769709475779706,0.15471123054042835,-2.038604299199676,-0.5763939460396017,1.9173798703906328,47.48865605866577,7.44648486732703,0.7311051765800346,6,0.5449981689453196,0.7149982452392649,0.5649995803833079,-1.9950008392333913,5.7399978637695455,1,-0.014705878603041955,3.074090295781992,44.93999862670898,3.636380187787729,44.959999084472656,-2.117660918444053,45.31999969482422,-0.014705878603041955 5905,2021-06-23,44.7400016784668,45.27999877929688,44.63999938964844,45.06000137329102,125832.0,-0.0031194159161438417,-1.4615158895507772,1.684221093420578,24.711320669942282,38.00529612273865,0.9602621666462383,1.5639024662980887,0.9984496237608411,-1.9039663170453451,8.24465482205089,0.6399993896484446,-0.23176370005165836,-1.3704986572265625,-2.968121707809054,0.22712439335592904,-2.169310182517812,-0.5716871319353132,1.8207887971656262,45.22616918455643,8.322943030669215,0.7988115252912459,6,0.68499755859375,0.8549976348876953,0.7049989700317383,-1.855001449584961,6.599998474121094,2,0.012293232374313012,1.488890772686814,44.88000106811523,3.074090295781992,44.93999862670898,3.636380187787729,44.959999084472656,0.012293232374313012 5906,2021-06-24,44.88000106811523,44.97999954223633,44.599998474121094,44.93999862670898,190230.0,0.0031291771210597563,4.428610354222882,0.18749254941229349,27.880186762110313,34.80443850615813,0.7221976452571326,1.3331622992822005,0.8906567073948892,-1.9701908981349945,8.570598813831316,0.3800010681152344,-0.42221728271278636,-1.1294992446899457,-2.7717501667037467,0.5127516773238554,-1.9506247056968462,-0.30837378368304513,1.4631261816736298,70.27035386483031,34.50981986284809,0.8211254610068993,6,0.5099983215332102,0.7149982452392649,0.5724992752075266,-1.9950008392333913,6.4399986267089915,3,0.057486585449089356,-1.4615158895507772,44.7400016784668,1.488890772686814,44.88000106811523,3.074090295781992,44.93999862670898,0.057486585449089356 5907,2021-06-25,45.43000030517578,45.86999893188477,45.0099983215332,45.06000137329102,149782.0,0.012254884669583799,-2.6595378584356966,-6.166899796541082,36.065559674249734,33.4079598864695,-0.0528320728997258,0.7242078076177165,0.33962160914177986,-2.444224527582058,8.521242420898162,0.9899978637695455,-0.5558080097982696,-0.5184999465942397,-2.151182707382347,1.1141828141938674,-1.3348413269882968,0.2978414337998174,0.7128767768369997,78.32517776875753,42.47851714499422,0.8163413803940552,6,-0.41500091552734375,0.16499900817871094,0.12250041961669922,-2.0349998474121094,6.310001373291016,4,0.13273164734295384,4.428610354222882,44.88000106811523,-1.4615158895507772,44.7400016784668,1.488890772686814,44.88000106811523,0.13273164734295384 5908,2021-06-28,44.97999954223633,45.66999816894531,44.95000076293945,45.43000030517578,129250.0,-0.009905365615597073,-1.8235285317855086,-1.2162217892013059,35.059750965453446,32.30763024148846,0.2879240764054529,1.1355558908132792,0.7888166160286545,-1.9248938040952481,8.963619948938486,0.7199974060058594,-0.6305759286937018,-0.9070007324218778,-2.5900942988672853,0.7760928340235296,-1.7485475156445816,-0.06545394919917413,0.9786473854224624,29.921333161121172,-7.447437316182555,0.8415467832227026,6,-0.04500007629394531,0.6149997711181641,0.6400003433227539,-1.414999008178711,7.139999389648445,0,0.155624723682511,-2.6595378584356966,45.43000030517578,4.428610354222882,44.88000106811523,-1.4615158895507772,44.7400016784668,0.155624723682511 5909,2021-06-29,45.56999969482422,45.65999984741211,44.900001525878906,44.93000030517578,266966.0,0.013116944388447127,-1.171433242506812,-1.4222184546263723,45.808961643310006,32.88153015664546,-0.3673585212593409,0.4521761368081627,0.2222583316950164,-2.4465388052969246,8.663615688899384,0.7599983215332031,-0.7991756317802228,-0.2430006027221694,-1.838667209999997,1.3526660045556582,-1.0408339063610796,0.5548327009167409,0.299999237060554,76.37802134427437,34.64703421955995,0.7978333036389124,6,-0.7150001525878906,0.024999618530273438,0.05000019073486328,-1.8199996948242188,7.1100006103515625,1,0.13802942632544624,-1.8235285317855086,44.97999954223633,-2.6595378584356966,45.43000030517578,4.428610354222882,44.88000106811523,0.13802942632544624 5910,2021-06-30,45.31999969482422,45.61999893188477,44.84000015258789,45.459999084472656,207752.0,-0.005486065430638898,2.3913057900584738,-0.21874925494122976,43.76161902319579,33.56433486789433,-0.24502452893871407,0.5873750579816459,0.49617991646699267,-2.1398011027212362,8.371939249325491,0.7799987792968821,-0.864910429719167,-0.40100059509277486,-1.8773819041605364,1.0753807139749867,-1.1391912496266556,0.3371900594411059,0.3875993347168034,56.692989069544296,13.077170647858736,0.73819065453388,6,-0.4650001525878906,0.27499961853027344,0.3000001907348633,-1.414999008178711,7.720001220703125,2,0.11694614458847497,-1.171433242506812,45.56999969482422,-1.8235285317855086,44.97999954223633,-2.6595378584356966,45.43000030517578,0.11694614458847497 5911,2021-07-01,45.849998474121094,46.0099983215332,45.38999938964844,45.599998474121094,157479.0,0.011694589207100092,1.1754360134384494,-1.7857220708446866,40.31616768995093,33.80110269530707,-0.7732525327542206,-0.02917935101156388,-0.022588138147810355,-2.603496422061184,7.910721033955992,0.6899986267089844,-0.8887382078425077,0.18299827575683736,-1.1819943174954872,1.547990869009162,-0.49949802086932493,0.8654945723829996,-2.009998321533203,86.32477796470911,45.642275041309034,0.6824962966261631,7,-0.9249992370605469,-0.25499916076660156,-0.20749855041503906,-1.944997787475586,6.810001373291016,3,0.1197383175828346,2.3913057900584738,45.31999969482422,-1.171433242506812,45.56999969482422,-1.8235285317855086,44.97999954223633,0.1197383175828346 5912,2021-07-02,46.0,46.29999923706055,45.93999862670898,45.9900016784668,92331.0,0.0032715710113615515,-5.545202344209846,0.0399932861328125,51.52942570354291,36.59346000581256,-0.8495556534521853,-0.25527594344781335,-0.15906203019355303,-2.696027781640524,7.483367644621206,0.4500007629394531,-0.9056244334157171,0.37299976348877095,-0.8956858232503464,1.6416853502278883,-0.2613430298807842,1.007342556858326,-2.1165998840332065,79.45209416559977,35.611651310886145,0.6343427933695571,7,-0.5500011444091797,-0.4050006866455078,-0.2774991989135742,-2.039999008178711,6.159999847412109,4,0.11565216727878735,1.1754360134384494,45.849998474121094,2.3913057900584738,45.31999969482422,-1.171433242506812,45.56999969482422,0.11565216727878735 5913,2021-07-05,46.18999862670898,46.40999984741211,45.86000061035156,46.11000061035156,82293.0,0.004130404928456066,1.1153798188020394,8.001144601296504,55.220385187283064,40.03926414655983,-0.9427335075483896,-0.5191469307214476,-0.3572247527461485,-2.8359692307245155,7.091900585611766,0.5499992370605469,-0.8446593952865555,0.5929985046386648,-0.5850302932527356,1.7710273025300651,0.00398410569296459,1.182012903584365,-2.2099345458984345,85.98718067090044,37.468579893654834,0.5890143989456988,7,-0.6849994659423757,-0.5949993133544851,-0.4674978256225515,-2.229997634887688,6.590000152587905,0,0.12015594753771164,-5.545202344209846,46.0,1.1754360134384494,45.849998474121094,2.3913057900584738,45.31999969482422,0.12015594753771164 5914,2021-07-06,44.97999954223633,46.099998474121094,44.86999893188477,46.099998474121094,136349.0,-0.026196127309970896,1.196429848672165,-14.000333794288593,40.642701124434836,41.80941753039234,0.316193169193447,0.6036642138554669,0.849079668100913,-1.5773313812020717,7.267095391208514,1.3199996948242045,-0.7871731563279951,-0.5420005798339815,-1.6734014832921957,0.5894003236242327,-1.1077010315630886,0.023699871895125568,-0.8541393154296912,8.91716030964657,-39.50758868610445,0.5657004517291084,7,0.5249996185302734,0.6149997711181641,0.7425012588500977,-1.019998550415039,7.979999542236328,1,0.15873720458676233,1.1153798188020394,46.18999862670898,-5.545202344209846,46.0,1.1754360134384494,45.849998474121094,0.15873720458676233 5915,2021-07-07,45.040000915527344,45.459999084472656,44.70000076293945,45.2400016784668,176011.0,0.0013339567341408287,1.3750111759481674,0.178572280067166,47.02128764783989,43.936206517695624,0.33885625716213497,0.49334876483374046,0.7863270015246115,-1.5961541577704565,7.859886340124751,0.7599983215332031,-0.668657312184024,-0.4339992523193388,-1.5614633337023207,0.6934648290636432,-0.9977312930108297,0.12973278837215219,-0.7770923114843811,19.88306050425417,-33.093194485534426,0.5637320406914902,7,0.5149993896484375,0.48999977111816406,0.7924985885620117,-0.970001220703125,8.040000915527344,2,0.16962698122447373,1.196429848672165,44.97999954223633,1.1153798188020394,46.18999862670898,-5.545202344209846,46.0,0.16962698122447373 5916,2021-07-08,43.90999984741211,44.9900016784668,43.61000061035156,44.93000030517578,199722.0,-0.025088833151547973,1.4210477003128712,5.099982833927788,40.402196206640895,44.41805502129464,1.4715409949483842,1.5384063941698614,1.9107054644217953,-0.43687552405621943,8.464755653329501,1.4300003051757812,-0.5572721720382106,-1.4600002288818388,-2.7579014920828513,-0.16209896568082627,-2.108950860482345,-0.8110495972813325,2.5,10.714261385852646,-43.90881783456221,0.6489506316005074,7,1.1000003814697266,1.5050010681152344,1.9624996185302734,0.15999984741210938,9.170001983642578,3,0.20792532680123266,1.3750111759481674,45.040000915527344,1.196429848672165,44.97999954223633,1.1153798188020394,46.18999862670898,0.20792532680123266 5917,2021-07-09,44.5099983215332,44.5099983215332,43.790000915527344,43.90999984741211,266436.0,0.013664278665590945,1.3999974568620221,-0.5882335341658346,46.44627578075252,45.68322444521676,0.8127897062147582,0.7965256380583838,1.3203224221871608,-0.9796998713227367,9.225800913388879,0.7199974060058594,-0.420952075483811,-0.7440015792846708,-1.8993533008889827,0.41135014231964107,-1.3216774400868232,-0.16632571848251843,1.8440015411376933,32.14278415755794,-22.49931830306612,0.5776758608021552,7,0.5000019073486328,0.9050025939941406,1.6725006103515625,-0.4399986267089844,8.150001525878906,4,0.18310496142921817,1.4210477003128712,43.90999984741211,1.3750111759481674,45.040000915527344,1.196429848672165,44.97999954223633,0.18310496142921817 5918,2021-07-12,44.68999862670898,44.70000076293945,43.849998474121094,44.63999938964844,143179.0,0.004044042057145925,23.28456214920168,0.08333227369249735,48.460271492765045,45.977814428489545,0.6563487939094799,0.5518854429578326,1.1380426535568944,-1.0876461509460995,10.143089169570722,0.8500022888183594,-0.3007428329767663,-0.5050012588501076,-1.648357463219,0.6383549455187847,-1.0766793610345573,0.0666768433343421,1.6091212509155355,43.37345152266271,-11.670638500264438,0.5716781021844478,7,0.32000160217285867,0.6800022125244212,1.4925003051757884,-0.6199989318847585,7.729999542236335,0,0.16715152047999138,1.3999974568620221,44.5099983215332,1.4210477003128712,43.90999984741211,1.3750111759481674,45.040000915527344,0.16715152047999138 5919,2021-07-13,45.11999893188477,45.11999893188477,44.54999923706055,44.54999923706055,154665.0,0.009621846462058325,-1.0000000000000249,11.400167849242626,52.94115562904137,46.99776294025017,0.1741128582123963,0.07700245526475413,0.741661026161303,-1.4608823831551163,10.994605764932135,0.5699996948242259,-0.24246092117281393,-0.04400081634521058,-1.1583927172034905,1.0703910845130693,-0.6011967667743505,0.5131951340839294,1.1253385603942831,81.62159821513299,24.2890194349161,0.5571959504291385,7,-0.10999870300293679,0.19000053405761008,1.062499999999993,-1.049999237060554,7.24000167846679,1,0.16976950418318926,23.28456214920168,44.68999862670898,1.3999974568620221,44.5099983215332,1.4210477003128712,43.90999984741211,0.16976950418318926 5920,2021-07-14,44.86999893188477,45.13000106811523,44.13000106811523,44.13000106811523,237495.0,-0.005540780273009527,-1.7027105048817437,1.2982425613363582,49.92388023824161,48.0652865567269,0.3951183122225501,0.25335742186842225,0.9750332698600559,-1.1505249857611446,11.80697030745894,1.0,-0.14484070878500432,-0.23900070190428835,-1.292833513065574,0.8148321092569972,-0.7659171074849311,0.28791570367635444,1.3226318227557314,82.89460145209505,26.075019576822662,0.5269164055806418,7,0.1400012969970632,0.4400005340576101,1.3850002288818288,-0.799999237060554,6.25,2,0.1802986482096638,-1.0000000000000249,45.11999893188477,23.28456214920168,44.68999862670898,1.3999974568620221,44.5099983215332,0.1802986482096638 5921,2021-07-15,44.400001525878906,44.91999816894531,44.29999923706055,44.849998474121094,139897.0,-0.01047464714049473,1.1017043397299953,-0.6081057395894433,42.064721738609094,47.01365278284537,0.7127575071400614,0.6860722050569024,1.4248553249676021,-0.61382786479777,12.56344005004119,0.6199989318847656,-0.16902197768875737,-0.6629981994628906,-1.7575795451116463,0.431583146185865,-1.210288872287265,-0.11570752663851636,1.7409766258758168,45.52242842461585,-8.222539782238634,0.547290672824377,7,0.6099987030029297,0.9099979400634766,1.7899980545043945,0.10499763488769531,7.019996643066406,3,0.1954954956503001,-1.7027105048817437,44.86999893188477,-1.0000000000000249,45.11999893188477,23.28456214920168,44.68999862670898,0.1954954956503001 5922,2021-07-16,44.18999862670898,44.61999893188477,43.83000183105469,44.47000122070313,203334.0,-0.004729794863802539,1.7241372506461565,0.6222322064358934,43.6799926757812,45.731386948234054,0.7141071616811274,0.8805785546313345,1.6005434259793105,-0.3498042648330184,12.513386058209324,0.7899971008300852,-0.16892570974914634,-0.8345010757446332,-1.996431527653499,0.3274293761642326,-1.4154663016990696,-0.2535358497901967,1.900359974217686,27.692077456005848,-27.86571651819446,0.5809652259544346,7,0.6650009155273509,1.1200008392334055,1.9100008010864329,0.4549999237060618,8.310001373291023,4,0.20117681558316414,1.1017043397299953,44.400001525878906,-1.7027105048817437,44.86999893188477,-1.0000000000000249,45.11999893188477,0.20117681558316414 5923,2021-07-19,43.34000015258789,43.900001525878906,42.84000015258789,43.79999923706055,183723.0,-0.01923508713592348,2.212107550746752,1.642838653424257,32.87250294013033,44.86803159442243,1.2486249912206802,1.6912757431440326,2.3969382951522604,0.5595606097124843,12.345955278310832,1.3499984741210866,-0.21724938154245876,-1.6044996261596651,-2.98978240766057,-0.21921684465876012,-2.2971410169101176,-0.9118582354092126,2.7007512885272718,21.834052406256834,-29.80582192600779,0.6926413907504541,7,0.8099994659423828,1.5499992370605469,2.7599992752075195,1.3799991607666016,8.240001678466797,0,0.21504383161077834,1.7241372506461565,44.18999862670898,1.1017043397299953,44.400001525878906,-1.7027105048817437,44.86999893188477,0.21504383161077834 5924,2021-07-20,44.22000122070313,44.45000076293945,43.38000106811523,43.5099983215332,126197.0,0.020304593101453827,-1.2061908376232229,-1.5434876353805738,42.29692879444877,44.343102832934534,0.27879971741378995,0.8003271017757427,1.5130738476456926,-0.23459691411784434,12.23660029194714,1.1100006103515625,-0.33713758671709115,-0.6914985656738182,-2.1141904481675766,0.7311933168199403,-1.4028445069206938,0.01984737557305749,1.6927201688709417,60.26203128383718,8.878765497632315,0.7113459412468786,7,-0.2350006103515696,0.4049987792968679,1.8474988937377859,0.8749980926513601,7.719997406005845,1,0.1854363799610903,2.212107550746752,43.34000015258789,1.7241372506461565,44.18999862670898,1.1017043397299953,44.400001525878906,0.1854363799610903 5925,2021-07-21,45.290000915527344,45.29999923706055,44.40999984741211,44.40999984741211,166499.0,0.02419718826971118,-1.02272343044905,1.2394330630819281,46.354182706110365,45.004434666208915,-0.8403834172394866,-0.23858786720353464,0.45897931595047936,-1.2293831128419441,11.858453183235685,1.0799980163574148,-0.4797836590034663,0.35100116729736186,-1.0789767096130518,1.7809790442077755,-0.363987771157845,1.0659901057525687,0.4998116245672861,99.59356401405546,50.45606671549013,0.7149889384552063,7,-1.220001220703125,-0.6650009155273438,0.7774991989135742,-0.045001983642578125,7.029998779296875,2,0.15610509056978894,-1.2061908376232229,44.22000122070313,2.212107550746752,43.34000015258789,1.7241372506461565,44.18999862670898,0.15610509056978894 5926,2021-07-22,47.459999084472656,47.81999969482422,46.540000915527344,47.0,569696.0,0.04791340527885368,1.1694888953544758,0.5227255978880474,57.525770844377604,46.235489673278366,-2.742232405602799,-2.324570571285129,-1.681498187915814,-3.3071133330316798,11.546852792976328,2.529998779296875,-0.3939888545665937,2.3919994354248075,0.5721028634062577,4.211896007443357,1.4820511494155326,3.3019477214340824,-4.619998931884766,92.7710714168078,45.507305740362305,0.9099482860092755,7,-2.1299991607666016,-2.1299991607666016,-1.4024991989135742,-2.049999237060547,5.1599998474121165,3,0.07711757096534688,-1.02272343044905,45.290000915527344,-1.2061908376232229,44.22000122070313,2.212107550746752,43.34000015258789,0.07711757096534688 5927,2021-07-23,51.459999084472656,51.84000015258789,47.79999923706055,47.93999862670898,413026.0,0.08428150183653638,-1.1263166982383122,7.652190138158674,69.50407517580507,48.57369008250504,-6.316998622697689,-6.165778081252206,-5.632613153017672,-7.188573110584699,13.050446068125881,4.380001068115234,-0.24653221040765771,6.090499496459962,2.69884783160834,9.482151161311585,4.394673664034151,7.7863253288857734,-8.520398941040042,95.77776590983072,51.20584677376246,1.6958258324258104,7,-4.119998931884766,-4.119998931884766,-5.4474992752075195,-6.049999237060547,1.6599998474121165,4,-0.0007773205643024639,1.1694888953544758,47.459999084472656,-1.02272343044905,45.290000915527344,-1.2061908376232229,44.22000122070313,-0.0007773205643024639 5928,2021-07-26,51.97999954223633,51.97999954223633,51.0,51.4000015258789,213074.0,0.010104944947824102,2.3793203238557514,0.16477214230986562,77.30109269357503,51.28034975634212,-6.363337365402948,-6.465981558210075,-6.090552937895907,-7.583730378467848,14.58803441160187,0.9799995422363281,0.07448817783964046,6.260499954223633,1.771034409109049,10.749965499338217,4.015767181666341,8.505232726780925,-8.684383398437504,100.0,48.8146238696094,2.244732772557292,7,-4.569999694824219,-4.569999694824219,-6.2400007247924805,-6.569999694824219,0.920001983642571,0,0.01000385652833935,-1.1263166982383122,51.459999084472656,1.1694888953544758,47.459999084472656,-1.02272343044905,45.290000915527344,0.01000385652833935 5929,2021-07-27,51.86000061035156,52.13999938964844,51.58000183105469,51.91999816894531,167133.0,-0.002308559694912282,1.239990234375,-0.10344442032845845,76.47515974048203,54.230491923257716,-5.7962649567730224,-6.166763201900608,-5.928595774189191,-7.339596013050922,16.173566951355443,0.55999755859375,0.34474505359546015,5.826000976562497,0.5655652092404182,11.086436743884576,3.1957830929014577,8.456218860223537,-8.043321462646489,96.37776460700967,39.52956931880888,2.63021788366104,7,-4.370000839233398,-4.370000839233398,-6.350001335144043,-6.450000762939453,1.6399993896484375,1,-0.005399127959921146,2.3793203238557514,51.97999954223633,-1.1263166982383122,51.459999084472656,1.1694888953544758,47.459999084472656,-0.005399127959921146 5930,2021-07-28,50.61999893188477,51.81999969482422,50.36000061035156,51.81999969482422,230089.0,-0.02391056042948214,1.433330260384712,20.00082655137323,75.8275603847001,57.98191843949006,-4.0843652675055395,-4.753030582597127,-4.5989276046154615,-6.0031245348891105,17.402263228253606,1.5,0.5884357352612213,4.320999336242686,-1.3089949658714204,9.950993638356792,1.5060021851856291,7.135996487299742,-6.137454164824227,72.85712728694583,9.753051115550306,2.814997151057054,7,-3.1299991607666087,-3.1299991607666087,-5.109999656677253,-5.209999084472663,3.8400001525878835,2,0.02607664406710919,1.239990234375,51.86000061035156,2.3793203238557514,51.97999954223633,-1.1263166982383122,51.459999084472656,0.02607664406710919 5931,2021-07-29,51.34000015258789,51.34000015258789,50.7599983215332,50.84000015258789,161929.0,0.014223651440055551,1.32000732421875,-0.41666640175730524,76.04882346710863,61.57845519408199,-4.153148787380445,-5.313048940999238,-5.213566617781041,-6.622767143688208,19.137965097972028,0.7200012207031179,0.811861118315349,4.766500473022461,-1.290475477943403,10.823476423988325,1.738012497539529,7.794988448505393,-6.244859015720316,81.56683850383007,13.945471698930419,3.0284879754829337,7,-3.8500003814697266,-3.8500003814697266,-5.830000877380371,-5.930000305175781,3.220001220703132,3,0.019088421100967423,1.433330260384712,50.61999893188477,1.239990234375,51.86000061035156,2.3793203238557514,51.97999954223633,0.019088421100967423 5932,2021-07-30,51.31999969482422,51.31999969482422,50.36000061035156,50.9000015258789,175825.0,-0.00038956871258721826,3.571444141689373,0.8399963378906392,75.59845821433885,66.32578355788293,-3.3697630581812135,-5.137451807534077,-5.125916770242426,-6.510127790185635,20.49286537864895,0.9799995422363281,1.1107997338030486,4.480500030517575,-1.9275260159830268,10.888526077018177,1.2764870072672778,7.684513053767873,-5.661269897734172,53.93256982186637,-16.06382231220379,3.204013023250301,7,-3.559999465942383,-3.8299999237060547,-5.827500343322754,-5.895000457763672,3.299999237060554,4,0.025331240155709978,1.32000732421875,51.34000015258789,1.433330260384712,50.61999893188477,1.239990234375,51.86000061035156,0.025331240155709978 5933,2021-08-02,51.7400016784668,52.22000122070313,51.52000045776367,51.52000045776367,122736.0,0.008183982582621319,-5.363607990012549,0.523814713896449,75.57960393190854,70.02385857315625,-2.763533570889095,-5.397052186049578,-5.481665472228748,-6.835864494782562,21.941458898312398,0.9000015258789134,1.561117485545502,4.623001861572263,-2.1375840879506995,11.383587811095225,1.2427088868107816,8.003294836333744,-5.562770313972081,74.19358146631964,5.433572888372851,3.38029297476148,8,-3.4250011444091797,-4.210000991821289,-6.435002326965332,-6.145002365112305,2.8400001525878906,0,0.026671766692120347,3.571444141689373,51.31999969482422,1.32000732421875,51.34000015258789,1.433330260384712,50.61999893188477,0.026671766692120347 5934,2021-08-03,52.11999893188477,52.27999877929688,51.2599983215332,51.7599983215332,107052.0,0.007344361057029625,1.9999999999999583,1.6363573311139177,77.73527226198419,73.51064630158668,-2.1289504676492754,-5.496521564396183,-5.785866243591869,-7.121463540262944,23.214769677814438,1.020000457763679,2.0748378764367175,4.6459991455078224,-2.387985750630122,11.679984041645767,1.1290066974388537,8.162991593576791,-5.338490581769214,91.6666666666667,23.67448102682077,3.5169924480689714,8,-2.7099990844726634,-4.55999946594239,-6.854999542236335,-6.5249996185302805,0.5200004577636648,1,0.014965514389466916,-5.363607990012549,51.7400016784668,3.571444141689373,51.31999969482422,1.32000732421875,51.34000015258789,0.014965514389466916 5935,2021-08-04,52.68000030517578,52.88000106811523,52.2599983215332,52.5,101535.0,0.01074446248594274,1.1379337560180227,0.4999999999999901,81.45895317315478,76.16988878256191,-1.7102966866337752,-5.749590674820531,-6.270382916054693,-7.574708756650516,24.47434743325569,0.7600021362304545,2.8223808051142,4.824000549316409,-2.4781273753000903,12.126128473932908,1.1729365870081594,8.475064511624659,-5.238673103558462,92.06346322980696,20.352056145908833,3.6510639623082497,8,-2.3400001525878906,-4.819999694824219,-7.455000877380371,-7.085000991821289,0.5799980163574219,2,0.015565673691608772,1.9999999999999583,52.11999893188477,-5.363607990012549,51.7400016784668,3.571444141689373,51.31999969482422,0.015565673691608772 5936,2021-08-05,53.040000915527344,53.4000015258789,52.52000045776367,52.52000045776367,85267.0,0.006833724530487473,-2.384616513223022,2.8888865341414824,83.24568510780753,77.69673433056218,-1.3360329567515876,-5.681834463334468,-6.569146855647517,-7.828129101135183,24.841030161349213,0.8800010681152273,3.519008836909613,4.72750110626221,-2.6767679304950107,12.13177014301943,1.0253665878836031,8.429635624640817,-4.837259372600315,88.15787822586535,10.428949731387206,3.7021345183786094,8,-1.1599998474121094,-4.920000076293945,-7.815001487731934,-7.445001602172852,-0.2800025939941406,3,0.026772212376218407,1.1379337560180227,52.68000030517578,1.9999999999999583,52.11999893188477,-5.363607990012549,51.7400016784668,0.026772212376218407 5937,2021-08-06,52.65999984741211,53.31999969482422,52.47999954223633,53.31999969482422,106849.0,-0.007164424237481315,1.5454555963355778,-1.269229358471188,86.29282248888127,78.69581541892954,-0.8581550376336722,-4.911778961798689,-6.123002714614778,-7.342515786229839,25.214324517875276,0.8400001525878906,4.164493952413636,3.939999961853026,-3.480183219672611,11.360183143378663,0.2299083710902039,7.650091552615848,-3.625696707212782,65.42053409246905,-18.578205365253694,3.71009159076282,8,-0.779998779296875,-4.539999008178711,-7.40000057220459,-7.065000534057617,-0.18000030517578125,4,0.03608054560167817,-2.384616513223022,53.040000915527344,1.1379337560180227,52.68000030517578,1.9999999999999583,52.11999893188477,0.03608054560167817 5938,2021-08-09,52.15999984741211,52.599998474121094,51.959999084472656,52.599998474121094,121972.0,-0.009494872796217302,1.9090972143953253,0.6666647400514406,81.86194534207512,79.29434715243988,-0.3687107264702263,-4.03007508291428,-5.547121194512592,-6.752789865679773,25.70684427522163,0.7000007629394531,4.567465709533309,3.066499900817874,-4.250868856992916,10.383868658628664,-0.5921844780875247,6.725184279723273,-2.427184965504054,42.05608309610363,-43.08855085711212,3.6586843789053964,8,-0.279998779296875,-4.039999008178711,-6.637500762939453,-6.565000534057617,0.0800018310546875,0,0.04716255927279711,1.5454555963355778,52.65999984741211,-2.384616513223022,53.040000915527344,1.1379337560180227,52.68000030517578,0.04716255927279711 5939,2021-08-10,52.77999877929688,52.77999877929688,51.959999084472656,52.099998474121094,111619.0,0.011886482624587913,1.4117627259365344,-1.5454600625959258,81.18233360331607,79.88932195450833,-0.9437268849308822,-4.265475167179957,-6.109549510615587,-7.278227347921181,26.838159948110942,0.8199996948242259,4.473348871025067,3.3034988403320398,-3.9396647568086465,10.546662437472726,-0.3180829582382998,6.925080638902379,-2.46043403435349,56.94432670707491,-25.283189256118703,3.6215817985703427,8,-0.8999977111816477,-4.659997940063484,-7.229999542236335,-7.18499946594239,-0.9599990844726634,1,0.0341038858163798,1.9090972143953253,52.15999984741211,1.5454555963355778,52.65999984741211,-2.384616513223022,53.040000915527344,0.0341038858163798 5940,2021-08-11,52.959999084472656,53.29999923706055,52.72000122070313,52.91999816894531,89380.0,0.003410388581637891,-1.6363857051204773,0.05882484937562348,77.44509807803303,80.04446357794437,-0.8458405818391981,-4.014123404633288,-6.232246790350409,-7.355112975407067,27.710755672172965,0.5799980163574148,4.234313809230912,3.0789991378784194,-3.9822926687330877,10.140290944489927,-0.4516467654273342,6.609645041184173,-2.1475644545795802,69.44432670707448,-10.976533349710294,3.5306459033057527,8,-1.0799980163574219,-4.839998245239258,-7.409999847412109,-7.364999771118164,-1.3999977111816335,2,-0.0060422904145789325,1.4117627259365344,52.77999877929688,1.9090972143953253,52.15999984741211,1.5454555963355778,52.65999984741211,-0.0060422904145789325 5941,2021-08-12,53.08000183105469,53.20000076293945,52.7599983215332,52.97999954223633,94346.0,0.0022659129278046475,1.5882484937562409,2.5,63.19218969585594,78.66598929811293,-0.7745164357309733,-3.6369695367967907,-6.284955897745476,-7.3683403528164035,28.630507553443596,0.44000244140625,4.011690212778802,2.7650018692016616,-3.9356485077168912,9.465652246120214,-0.5853233192576113,6.115327057660934,-1.8535564978038792,82.35310617195302,3.7147277874383064,3.3503251884592764,8,-0.7500019073486328,-4.960000991821289,-7.537501335144043,-7.485002517700195,-1.660003662109375,3,0.003391041527304628,-1.6363857051204773,52.959999084472656,1.4117627259365344,52.77999877929688,1.9090972143953253,52.15999984741211,0.003391041527304628 5942,2021-08-13,53.08000183105469,53.20000076293945,52.70000076293945,53.13999938964844,77800.0,0.0,4.555546136565931,-0.5999618539004387,59.786485805881036,76.91119839522099,-0.5572010930142213,-3.0955125776754286,-6.212083845317984,-7.268304908681344,29.123482123461542,0.5,3.889886586041186,2.3205017089843736,-3.82590305328074,8.466906471249487,-0.7527006721481797,5.393704090116927,-1.5057875069833813,83.5822850034019,7.330159380709702,3.0732023811325564,8,-0.7500019073486328,-4.960000991821289,-7.867501258850098,-7.600002288818359,-2.9600028991699148,4,-0.006028701930719693,1.5882484937562409,53.08000183105469,-1.6363857051204773,52.959999084472656,1.4117627259365344,52.77999877929688,-0.006028701930719693 5943,2021-08-16,52.65999984741211,53.0,52.29999923706055,52.70000076293945,75451.0,-0.007912621875548864,1.1875044703526214,0.6667090539165819,56.756739341256996,74.58025029291797,0.007852390792855601,-2.0463990549832403,-5.722265480031837,-6.738996171045514,28.67397702726559,0.7800025939941406,3.7004803575441017,1.434499740600586,-3.6679596112244184,6.53695909242559,-1.1167299353119162,3.985729416513088,-0.7936595710515917,52.2388569574092,-20.580709964467772,2.5512296759125026,8,0.020000457763671875,-4.539999008178711,-7.4474992752075195,-7.180000305175781,-2.4199981689453125,0,-0.0034181600018486913,4.555546136565931,53.08000183105469,1.5882484937562409,53.08000183105469,-1.6363857051204773,52.959999084472656,-0.0034181600018486913 5944,2021-08-17,52.41999816894531,52.79999923706055,52.08000183105469,52.38000106811523,129451.0,-0.004557570815841738,-1.2500074506321117,-0.9999046347512743,68.29263943195232,73.11732654389547,0.32953868864886715,-1.223294868966363,-5.403802998032894,-6.399394253064742,28.89359397306318,0.7199974060058594,3.519478583609903,0.7844982147216797,-3.1264714538547196,4.695467883298079,-1.17098661956652,2.7399830490098793,0.9800033569335866,27.868611541047166,-43.089522912775315,1.9554848342881996,8,0.26000213623046875,-4.299997329711914,-7.229997634887695,-6.939998626708984,-1.6399993896484304,1,-0.003433737061539044,1.1875044703526214,52.65999984741211,4.555546136565931,53.08000183105469,1.5882484937562409,53.08000183105469,-0.003433737061539044 5945,2021-08-18,52.36000061035156,52.70000076293945,52.2599983215332,52.47999954223633,79379.0,-0.0011445547632485953,-1.7499850990022292,-3.0001907486880697,61.971819634917864,70.7535637135744,0.37925325250157016,-0.6392475595076945,-5.24894993360806,-6.237377780425042,30.177956855648887,0.44000244140625,3.304896924397873,0.37100067138671733,-2.1594370345358698,2.9014383773093044,-0.8942181815745798,1.6362195243480144,1.0136009216308537,24.999914850426258,-42.773236976199165,1.2652188529612949,8,0.279998779296875,-4.239999771118164,-7.200000762939453,-6.880001068115234,-0.5200004577636719,2,-0.010313233560592883,-1.2500074506321117,52.41999816894531,1.1875044703526214,52.65999984741211,4.555546136565931,53.08000183105469,-0.010313233560592883 5946,2021-08-19,51.11999893188477,52.34000015258789,50.9000015258789,52.06000137329102,160675.0,-0.023682231933008113,-1.0869586850877884,7.833423403376037,48.17517790875513,66.51826987133816,1.4731820036632044,0.9370543802779991,-3.9262236370035524,-4.915902479229466,30.696267894159927,1.4599990844726634,2.985068952478784,-1.0520009994506765,-2.5021066390179243,0.3981046401165713,-1.7770538192342968,-0.32694817966705614,2.227730606079092,9.565107781819734,-57.48194904252311,0.7250528197836229,8,0.9800014495849538,-2.9999980926513743,-5.959999084472663,-5.639999389648445,0.420001983642571,3,0.008607246686224146,-1.7499850990022292,52.36000061035156,-1.2500074506321117,52.41999816894531,1.1875044703526214,52.65999984741211,0.008607246686224146 5947,2021-08-20,51.41999816894531,51.599998474121094,50.34000015258789,51.099998474121094,160634.0,0.005868529799076816,2.7058757531218793,-0.34042432309590287,47.01489509947027,62.646375399937625,1.0938175010105198,0.6681617201211196,-4.165386494801226,-5.137604659609032,29.050401479250404,1.2599983215332031,2.5501371277086946,-0.7500017166137667,-2.2043463278491657,0.7043428946216324,-1.4771740222314662,-0.022829410996067168,1.8298222485351516,40.60143151542443,-24.4865392857078,0.7271723056176995,8,0.40000152587890625,-3.299997329711914,-6.259998321533203,-5.939998626708984,0.20000076293946023,4,0.0,-1.0869586850877884,51.11999893188477,-1.7499850990022292,52.36000061035156,-1.2500074506321117,52.41999816894531,0.0 5948,2021-08-23,52.5,52.540000915527344,51.959999084472656,52.06000137329102,99415.0,0.02100353694113788,1.230774309503723,1.3749970197648969,53.1353176863832,59.5300402980562,0.07500409815357045,-0.39092864204935296,-5.13979941888671,-6.141814653708018,27.51722456396787,1.1200027465820312,2.057057053004975,0.3040000915527372,-1.1546287960172137,1.7626289791226881,-0.4253143522322418,1.0333145353377162,0.5752312015869094,87.80490452398453,25.00166506099034,0.7293144437849761,8,-0.6800003051757812,-4.379999160766602,-7.4175004959106445,-7.020000457763672,-2.8199996948242188,0,-0.04533335367838531,2.7058757531218793,51.41999816894531,-1.0869586850877884,51.11999893188477,-1.7499850990022292,52.36000061035156,-0.04533335367838531 5949,2021-08-24,51.58000183105469,52.56000137329102,51.38000106811523,52.52000045776367,138873.0,-0.017523774646577395,1.313725050208121,-2.136367183097405,41.43304142805022,55.52870067028033,0.90170584698064,0.5344170124535879,-4.118534946348383,-5.154437081073652,25.668316674685432,1.1800003051757955,1.5171437634077947,-0.6019981384277315,-2.0794589572199698,0.8754626803645067,-1.3407285478238506,0.13673227096838758,1.3311155075922798,52.542430414120844,-6.288617734610057,0.7387304093961176,8,0.18999862670898438,-3.1900005340576243,-7.060002326965332,-6.485002517700195,-1.4600028991699148,1,-0.02597906368784031,1.230774309503723,52.5,2.7058757531218793,51.41999816894531,-1.0869586850877884,51.11999893188477,-0.02597906368784031 5950,2021-08-25,51.93999862670898,52.08000183105469,51.47999954223633,51.47999954223633,130174.0,0.006979387027426398,-1.608710795614748,-0.48936144309395996,41.433006628182916,53.1110136627611,0.42667572397585474,0.2934258315979861,-4.3784090594770575,-5.440285273039571,24.785933858072404,0.6000022888183594,1.088138378155783,-0.3080013275146527,-1.5976628242114685,0.9816601691821631,-0.9528320758630571,0.33682942083375167,0.8168516807744481,72.07196370884542,16.25035208521534,0.6448307483484071,8,-0.1699981689453054,-3.0349979400634695,-7.634998321533196,-6.844999313354485,-2.0799980163574148,2,-0.022333459339284434,1.313725050208121,51.58000183105469,1.230774309503723,52.5,2.7058757531218793,51.41999816894531,-0.022333459339284434 5951,2021-08-26,52.31999969482422,52.31999969482422,51.31999969482422,51.56000137329102,148960.0,0.00731615475861469,1.6315847592468968,1.6521735524853731,47.352024551906894,51.72940685676397,-0.08098539619878409,-0.009899241372863798,-4.630852788728376,-5.743813979091158,23.923635774398072,1.0,0.6310702194563191,0.02299976348876953,-1.19381467585535,1.2398142028328891,-0.5854074561832903,0.6314069831608293,0.29183960336547443,89.18911952711498,33.1531723931818,0.6084072196720585,8,-0.6499996185302734,-2.3499984741210938,-7.972499847412109,-7.225000381469727,-3.770000457763672,3,-0.009174303230812364,-1.608710795614748,51.93999862670898,1.313725050208121,51.58000183105469,1.230774309503723,52.5,-0.009174303230812364 5952,2021-08-27,52.61999893188477,52.72000122070313,52.06000137329102,52.20000076293945,158703.0,0.005733930405397825,1.1290223343382273,0.5526303901540583,53.69774111089856,51.38951816450193,-0.5063457667289981,-0.21872638505320907,-4.785573042303831,-5.972164884430235,23.466992370408946,0.6599998474121094,0.27147064345268035,0.2579990386962976,-0.875075636728937,1.3910737141215321,-0.3085382990163197,0.8245363764089149,-2.279998779296882,92.85698715538338,33.604691136375095,0.5665373377126183,8,-1.049999237060554,-2.019998550415046,-7.289999008178718,-7.289999008178718,-4.6800003051757955,4,-0.020524478112503575,1.6315847592468968,52.31999969482422,-1.608710795614748,51.93999862670898,1.313725050208121,51.58000183105469,-0.020524478112503575 5953,2021-08-30,53.11999893188477,53.31999969482422,52.70000076293945,52.70000076293945,118115.0,0.009502090652780737,-1.9523887375113533,1.0,52.7868854509377,49.666656611055856,-1.0440230782022724,-0.6430068271592617,-5.130843904028872,-6.383948276693481,22.702635977350816,0.700000762939446,0.1417092674566618,0.6889991760253977,-0.4526328679318965,1.830631219982692,0.11818315404675417,1.2598151980040413,-2.7323987579345754,89.9999618530277,29.19762872684266,0.5708160219786467,8,-1.289999008178718,-1.2499980926513743,-5.779998779296882,-5.779998779296882,-4.079998016357429,0,-0.028237952375026132,1.1290223343382273,52.61999893188477,1.6315847592468968,52.31999969482422,-1.608710795614748,51.93999862670898,-0.028237952375026132 5954,2021-08-31,52.9000015258789,53.84000015258789,52.58000183105469,53.36000061035156,193000.0,-0.004141517515615423,-1.2909092170149605,-1.0952406902815606,49.5114204840565,48.28216781651572,-0.8367723358759775,-0.38111748721976113,-4.753549372620633,-6.081546777711317,22.25123048250611,1.2599983215332031,0.030127533174841403,0.4300016403198157,-0.7201570337165037,1.5801603143561351,-0.14507769669834403,1.0050809773379754,-2.3951053710937416,62.6984739699938,2.8658102216787,0.5750793370181597,8,-0.8100013732910085,-0.8100013732910085,-5.49000167846679,-5.49000167846679,-4.870002746582017,1,-0.06086958653730623,-1.9523887375113533,53.11999893188477,1.1290223343382273,52.61999893188477,1.6315847592468968,52.31999969482422,-0.06086958653730623 5955,2021-09-01,53.5,53.9000015258789,52.52000045776367,52.52000045776367,211626.0,0.011342125837701111,-1.8163300259632944,-2.130438027631699,53.172193948110845,48.83739182088856,-1.4059016246574743,-0.9660644403792062,-5.181522271393575,-6.5956139596264265,21.46026062721899,1.3800010681152273,-0.02248590475753076,0.9890001296997042,-0.24787102624799928,2.2258712856474077,0.370564551725856,1.6074357076735524,-2.79499760534668,84.49607589172204,26.37560031767663,0.6184355779738515,9,-1.3799991607666016,-1.3799991607666016,-6.010000228881836,-6.010000228881836,-4.6100006103515625,2,-0.06317759005822854,-1.2909092170149605,52.9000015258789,-1.9523887375113533,53.11999893188477,1.1290223343382273,52.61999893188477,-0.06317759005822854 5956,2021-09-02,54.459999084472656,54.459999084472656,53.36000061035156,53.41999816894531,157669.0,0.01794390812098423,1.1153798188020394,1.0612259197122627,59.10289122065372,50.18050250102006,-2.0588025972149566,-1.9122692915845576,-5.959307001849787,-7.472168637811222,20.520078985960314,1.0999984741210938,-0.0965128041430745,1.8779993057250977,0.3781940686165939,3.3778045428336014,1.1280966871708458,2.6279019242793495,-3.499396759321293,100.0,43.23722636027232,0.749902618554251,9,-1.5699996948242188,-2.059999465942383,-6.969999313354492,-6.969999313354492,-6.239997863769524,3,-0.08446563627344272,-1.8163300259632944,53.5,-1.2909092170149605,52.9000015258789,-1.9523887375113533,53.11999893188477,-0.08446563627344272 5957,2021-09-03,54.56000137329102,54.77999877929688,54.34000015258789,54.58000183105469,87474.0,0.0018362521208135085,1.0952597207967005,-0.01923119245863675,63.08541985871949,51.28606940905742,-1.8624066469721043,-1.9632886753091512,-5.889906868073112,-7.507256803720317,19.642101786467727,0.4399986267089915,-0.11275339382353877,1.8830015182495217,0.14121593616104633,3.624787100337997,1.0121087272052876,2.753894309293756,-3.2494593722075322,90.26559427457404,31.570247490253692,0.8708927910442361,9,-1.5100021362304759,-2.00000190734864,-7.070001602172859,-7.070001602172859,-7.1200027465820455,4,-0.11015399532545789,1.1153798188020394,54.459999084472656,-1.8163300259632944,53.5,-1.2909092170149605,52.9000015258789,-0.11015399532545789 5958,2021-09-06,54.61999893188477,54.91999816894531,54.4000015258789,54.4000015258789,51106.0,0.0010996619700072152,-3.7272979487088156,-10.999618539009004,65.53674964722086,53.96425921118749,-1.7769195175765589,-1.9284103961844252,-5.761805027126364,-7.498617888575858,19.24251981410237,0.5199966430664134,0.053638625265989504,1.8199991226196346,-0.10578205565353471,3.745780300892804,0.8571085334830499,2.7828897117562192,-2.893122117415672,87.50001986823418,23.87648621130299,0.9628905891365862,9,-1.500000000000007,-1.9899997711181712,-6.994998931884773,-7.129999160766609,-6.9300003051757955,0,-0.122299531962757,1.0952597207967005,54.56000137329102,1.1153798188020394,54.459999084472656,-1.8163300259632944,53.5,-0.122299531962757 5959,2021-09-07,54.58000183105469,55.0,54.47999954223633,54.65999984741211,131951.0,-0.0007322794143581612,-2.7142545741883626,-0.3636316346170284,65.72241067598038,56.66308188316499,-1.4154721851820113,-1.841038304542586,-5.549315472785068,-7.380897870141496,18.743839315913764,0.5200004577636719,0.22493422658250495,1.6900018692016587,-0.39361917187418527,3.7736229102775027,0.6481913486637367,2.7318123897395807,-2.406088026958919,83.06458683590799,13.954155560145622,1.0418105205379227,9,-1.4200019836425781,-1.9100017547607422,-6.657501220703125,-7.05000114440918,-6.040000915527344,1,-0.10150239519367732,-3.7272979487088156,54.61999893188477,1.0952597207967005,54.56000137329102,1.1153798188020394,54.459999084472656,-0.10150239519367732 5960,2021-09-08,52.63999938964844,54.27999877929688,52.540000915527344,54.27999877929688,132432.0,-0.03554419890661187,1.1219494040696225,20.500500691431114,59.79382912986937,58.045504614049705,0.7088061022958385,0.07774751806320523,-3.4477476747321845,-5.3722274264546925,17.2392261614488,2.0400009155273438,0.23699923076365081,-0.23400058746337749,-2.3202712199591105,1.8522700450323555,-1.2771359037112404,0.8091347287844854,2.3600006103515625,4.064980135654407,-69.57943102774769,1.043135316247866,9,0.8900012969970703,0.030000686645507812,-4.154999732971191,-5.079999923706055,-3.30999755859375,2,-0.08757600045219804,-2.7142545741883626,54.58000183105469,-3.7272979487088156,54.61999893188477,1.0952597207967005,54.56000137329102,-0.08757600045219804 5961,2021-09-09,53.2599983215332,53.41999816894531,51.88000106811523,52.36000061035156,108230.0,0.011778095347141804,1.5245907790441466,-0.5487792964206938,61.386153104567626,58.89977261334627,0.2639226098777314,-0.5566129515166409,-3.9127317393827425,-5.928836226264082,15.632892684866212,1.5399971008300852,0.4353410353348437,0.37699851989746236,-1.7145600776588665,2.4685571174537912,-0.6687807788807021,1.4227778186756268,1.7400016784667969,44.23069634143521,-32.20571959904321,1.045779298778166,9,0.18000221252441406,-0.5899982452392578,-4.159997940063477,-5.399997711181641,-3.6899986267089844,3,-0.08205030171993,1.1219494040696225,52.63999938964844,-2.7142545741883626,54.58000183105469,-3.7272979487088156,54.61999893188477,-0.08205030171993 5962,2021-09-10,52.7599983215332,53.459999084472656,52.58000183105469,53.459999084472656,118646.0,-0.00938790866987027,1.5142751265660677,-0.7777806034866421,51.73332478839841,58.78271031750857,0.8782246576882358,-0.08623746616896,-3.2651665824308367,-5.367550375968939,13.99212560304988,0.8799972534179688,0.6116106286609977,-0.10700130462646484,-2.197109936681798,1.9831073274288684,-1.1520556206541315,0.9380530114012018,2.1152017211914043,28.205049829500258,-44.86034461992786,1.0450543160276666,9,0.6800022125244141,-0.08999824523925781,-2.7599973678588867,-4.639997482299805,-3.359996795654304,4,-0.08604998569488465,1.5245907790441466,53.2599983215332,1.1219494040696225,52.63999938964844,-2.7142545741883626,54.58000183105469,-0.08604998569488465 5963,2021-09-13,52.47999954223633,53.13999938964844,52.38000106811523,52.959999084472656,127306.0,-0.005307027827986088,-1.2353007175033541,0.6857128843984501,56.559760441081984,59.565859201622516,1.182214913178207,0.18928969607361523,-2.843938943327146,-5.03924710110428,12.753093059669446,0.7599983215332102,0.718005398032588,-0.37800006866454794,-2.473405171895749,1.717405034566653,-1.4257026202801484,0.6697024829510525,2.275392541503905,19.230726907930233,-54.09959110095669,1.0477025516156013,9,0.9600009918212891,0.1900005340576172,-2.4799985885620117,-4.35999870300293,-3.9199981689453054,0,-0.0960366036488075,1.5142751265660677,52.7599983215332,1.5245907790441466,53.2599983215332,1.1219494040696225,52.63999938964844,-0.0960366036488075 5964,2021-09-14,52.2400016784668,52.52000045776367,51.86000061035156,52.52000045776367,128597.0,-0.004573130065986031,3.714305177111717,0.583331346509946,52.22554515159203,59.460676002009315,1.4737241427587477,0.43754439050127303,-2.4235813277316964,-4.742588945361533,11.83073352837802,0.6599998474121094,0.7537234794939138,-0.6089981079101534,-2.713849063557902,1.495852847737595,-1.6614235857340276,0.4434273699137208,2.400374764648433,15.702535356910866,-55.3998364637879,1.0524254778238746,9,1.1899986267089844,0.42999839782714844,-2.2400007247924805,-4.120000839233398,-4.310001373291016,1,-0.08709806480793658,-1.2353007175033541,52.47999954223633,1.5142751265660677,52.7599983215332,1.5245907790441466,53.2599983215332,-0.08709806480793658 5965,2021-09-15,51.81999969482422,52.63999938964844,51.81999969482422,52.31999969482422,115095.0,-0.008039853946170572,-2.279998779296875,1.7857220708446866,46.312679552633355,58.039541372229266,1.8219548313480942,0.8590610882367997,-1.8263157441716231,-4.267634089629404,10.817440643445597,0.8199996948242188,0.7508459002273469,-1.00200004577637,-3.1467380023333433,1.1427379107806033,-2.0743690240548602,0.07036893250212017,2.653554198325189,0.0,-65.97186304400577,1.072368978278488,9,1.5900001525878906,0.8500003814697266,-1.8199987411499023,-3.6999988555908203,-4.159999847412109,2,-0.06329600151704518,3.714305177111717,52.2400016784668,-1.2353007175033541,52.47999954223633,1.5142751265660677,52.7599983215332,-0.06329600151704518 5966,2021-09-16,51.56000137329102,52.52000045776367,51.43999862670898,52.099998474121094,165795.0,-0.00501733545087546,-1.7692262548111164,1.079994201660142,42.13650523417977,55.711884191724856,1.8185700709760297,1.2160615584425685,-1.3519913492277666,-3.9485273984331783,11.219957541337902,1.0800018310546946,0.7826597416861318,-1.2839984893798757,-3.3632535333398863,0.7952565545801349,-2.3236260113598846,-0.24437096739986686,2.7012681839923687,5.940728682551845,-54.291005756475265,1.039627521980006,9,1.6599979400634695,1.1099987030029226,-1.5600004196167063,-3.4400005340576243,-3.7800025939941406,3,-0.04325057181615033,-2.279998779296875,51.81999969482422,3.714305177111717,52.2400016784668,-1.2353007175033541,52.47999954223633,-0.04325057181615033 5967,2021-09-17,51.41999816894531,52.18000030517578,51.2599983215332,51.9000015258789,244822.0,-0.0027153452408213985,-1.2999961853172863,0.8888998777877448,36.67709630685506,52.50525604279533,1.638644003836994,1.4293481876043188,-1.0142126850605635,-3.74547836360734,12.178775795511854,0.9200019836425781,0.733284272053794,-1.424001693725586,-3.5032567376855965,0.6552533502344247,-2.463629215705595,-0.3843741717455771,2.559144295280639,8.510625346214017,-45.97463098093854,1.039627521980006,9,1.710000991821289,1.2500019073486328,-1.194997787475586,-3.299997329711914,-3.8699989318847656,4,-0.03597819019834947,-1.7692262548111164,51.56000137329102,-2.279998779296875,51.81999969482422,3.714305177111717,52.2400016784668,-0.03597819019834947 5968,2021-09-20,50.11999893188477,50.91999816894531,49.33000183105469,50.52000045776367,171805.0,-0.025281977505897002,1.6500006357844945,0.8333306842565341,31.367263024566086,48.688017414860404,2.495632253246306,2.679269043634669,0.46673077301740307,-2.396378258907994,12.925245613262652,2.089996337890625,0.505195275378739,-2.6050008773803626,-5.013508046208216,-0.19649370855250936,-3.809254461794289,-1.400747292966436,3.5328462352180523,23.866999502129993,-28.35744800544527,1.2042535844139268,9,1.6850013732910085,2.045001983642571,0.10500144958495383,-1.9999980926513743,-2.2399978637695455,0,-0.014365471295886945,-1.2999961853172863,51.41999816894531,-1.7692262548111164,51.56000137329102,-2.279998779296875,51.81999969482422,-0.014365471295886945 5969,2021-09-21,50.2400016784668,51.02000045776367,50.06000137329102,50.5,135291.0,0.0023943086420474824,-2.096776575257387,0.6499933243052625,26.64757496181204,45.00510028507626,1.8944841351561905,2.586332161001316,0.5189350518051299,-2.450755336963077,14.16580245438221,0.9599990844726491,0.21310110342985666,-2.4179981231689425,-5.026838258087565,0.1908420117496803,-3.722418190628254,-1.113578055709631,2.8076454215892923,27.492462798030648,-19.796817137577502,1.3044200674593096,9,1.154998779296875,1.9249992370605469,0.15999889373779297,-2.1200008392333984,-2.44000244140625,1,-0.033439495403039254,1.6500006357844945,50.11999893188477,-1.2999961853172863,51.41999816894531,-1.7692262548111164,51.56000137329102,-0.033439495403039254 5970,2021-09-22,50.77999877929688,50.81999969482422,50.34000015258789,50.65999984741211,213367.0,0.010748349577813343,3.7999771119037176,-0.46153733292254445,21.951206747364694,40.62343957872038,1.1878105056916013,2.060624201896637,0.16902980592647765,-2.9451115461165003,15.473400528701625,0.5799980163574219,-0.11974624412545154,-1.8200010299682532,-4.545042978687583,0.9050409187510766,-3.1825220043279145,-0.45748005560859184,1.7471779830990144,45.45446935624886,4.63310546213885,1.362520974359665,9,0.6150016784667898,1.3850021362304616,-0.37999820709229226,-2.6599979400634837,-3.1399993896484446,2,-0.05612442974856968,-2.096776575257387,50.2400016784668,1.6500006357844945,50.11999893188477,-1.2999961853172863,51.41999816894531,-0.05612442974856968 5971,2021-09-23,51.84000015258789,51.97999954223633,51.0,51.0,184767.0,0.020874387529981053,-1.333331819564852,7.000063578853259,31.91487742743189,38.421389871946324,-0.10594115852260444,1.0148505840362958,-0.6694913822936712,-3.9517271205719666,16.232702134152994,1.200000762939446,-0.456752601959181,-0.7359996795654311,-3.4798150846601033,2.007815725529241,-2.1079073821127636,0.6359080229819014,0.23957211942023804,88.0701636974475,51.29300196456357,1.3719077025473352,9,-0.6049995422363281,0.3250007629394531,-1.4600000381469727,-3.719999313354492,-3.990001678466797,3,-0.08063272169892366,3.7999771119037176,50.77999877929688,-2.096776575257387,50.2400016784668,1.6500006357844945,50.11999893188477,-0.08063272169892366 5972,2021-09-24,51.540000915527344,52.18000030517578,51.18000030517578,51.79999923706055,152280.0,-0.005787022302807032,-1.0408172798081752,-0.30952175512372787,30.15464766396437,35.48748845226659,0.0031315514935457145,1.296249940835743,-0.1401614789833161,-3.6051330601192433,16.64726391304709,1.0,-0.6342194753206769,-0.9819990158081069,-3.7644069918934804,1.8004089602772666,-2.373203003850797,0.4092049722345834,-2.2099990844726562,77.543869042042,45.233734614445694,1.3912039880426872,9,-0.5550003051757812,0.625,-1.4300003051757812,-3.4200000762939453,-3.6000022888183665,4,-0.07295308632983932,-1.333331819564852,51.84000015258789,3.7999771119037176,50.77999877929688,-2.096776575257387,50.2400016784668,-0.07295308632983932 5973,2021-09-27,51.61999893188477,52.0,51.5,51.81999969482422,200496.0,0.0015521539568565945,-1.272734366194741,0.7692386695423528,31.025620585282226,33.13194127823216,-0.23656374494446908,1.1574572410501105,0.04223124013742563,-3.6419091661364007,16.63049439655394,0.5,-0.8929363403694879,-0.8270009994506751,-3.622374063299077,1.9683720643977267,-2.224687531374876,0.5706855324735258,-2.232997131347666,73.58482757379758,45.72456745383844,1.3976865319242004,9,-0.6349983215332102,0.545001983642571,-1.6499986648559641,-3.4999980926513743,-4.119998931884773,0,-0.07884540447578847,-1.0408172798081752,51.540000915527344,-1.333331819564852,51.84000015258789,3.7999771119037176,50.77999877929688,-0.07884540447578847 5974,2021-09-28,49.68000030517578,51.68000030517578,49.40999984741211,51.5,331174.0,-0.03758230660308459,1.0825689357696062,9.099963760514543,31.02563575879752,31.43338085669485,1.4551328403672912,2.997537940445447,2.199118172341599,-1.6494122484999991,16.731573347159877,2.270000457763672,-1.0838589253336437,-2.605999565124513,-5.651260984457352,0.43926185420832553,-4.128630274790929,-1.0833688554580974,2.5,9.747307333719853,-20.250330640007718,1.5226307096664182,9,1.2450008392333984,2.4850006103515625,0.28999996185302734,-1.5599994659423828,-2.3899993896484375,1,-0.0362318684783306,-1.272734366194741,51.61999893188477,-1.0408172798081752,51.540000915527344,-1.333331819564852,51.84000015258789,-0.0362318684783306 5975,2021-09-29,50.11999893188477,50.84000015258789,49.63000106811523,49.90999984741211,186521.0,0.008856655072587705,-2.142868466683141,-0.11538413169511312,29.396316261634396,30.017804304189806,0.8366077234431017,2.415161243083226,1.9510978748953605,-2.030148603817004,16.900716163412255,1.2099990844726634,-1.3027829301385268,-1.9970008850097614,-5.132409014966655,1.1384072449471319,-3.5647049499882115,-0.4292968200313112,2.0046013641357376,25.631731665700624,-2.45954115661792,1.5677040649784468,9,0.6350021362304616,2.045001983642571,-0.03999805450440164,-1.9999980926513743,-1.0999984741211009,2,-0.04628890152167009,1.0825689357696062,49.68000030517578,-1.272734366194741,51.61999893188477,-1.0408172798081752,51.540000915527344,-0.04628890152167009 5976,2021-09-30,49.86000061035156,50.959999084472656,49.849998474121094,50.599998474121094,134723.0,-0.0051875165018769875,-1.9210460272047383,-3.5238147138963387,30.35230156190802,29.315049332529025,0.927654048506291,2.4378597955132904,2.3340552699962274,-1.7177060741364016,16.640873112484677,1.1100006103515625,-1.491832846584579,-2.026999282836911,-5.113220792232539,1.0592222265587168,-3.5701100375347252,-0.4838885281390972,2.210307676696779,16.24551222286642,-11.342626941789113,1.5431107546978144,9,0.8950004577636719,2.3050003051757812,0.47749996185302734,-1.739999771118164,-0.8199996948242188,3,-0.044524693010978944,-2.142868466683141,50.11999893188477,1.0825689357696062,49.68000030517578,-1.272734366194741,51.61999893188477,-0.044524693010978944 5977,2021-10-01,48.54999923706055,49.22999954223633,48.18999862670898,49.099998474121094,199891.0,-0.026273593206074697,1.5678991414591132,0.7432443578402566,26.634945546418265,28.789236279401486,1.9978258290449489,3.4514801215040336,3.6253768517817804,-0.3760774204640569,16.465843601688675,1.6700019836425852,-1.6497645986778693,-3.0365005493164077,-6.196355822701406,0.12335472406859083,-4.6164281860089105,-1.4565729126239049,3.4671028811950677,9.448831511590937,-18.40347796633307,1.5799276366925004,10,1.635000228881836,3.0450000762939453,2.2700014114379883,-0.42999839782714844,1.3199996948242259,4,-0.014418141584750188,-1.9210460272047383,49.86000061035156,-2.142868466683141,50.11999893188477,1.0825689357696062,49.68000030517578,-0.014418141584750188 5978,2021-10-04,47.93999862670898,48.68999862670898,47.52999877929688,48.27000045776367,146296.0,-0.012564379401388881,-1.0173883622033664,0.6000041614937117,25.512507690222222,28.66311769366928,2.5323802587051745,3.726428200348515,4.192460539676155,0.26535823011457893,16.29247249404253,1.1599998474120952,-1.78645933975789,-3.3125011444091896,-6.533844076016116,-0.091158212802263,-4.923172610212653,-1.7018296786057263,3.9240193518847732,9.879510762957231,-18.703739357559833,1.6106714658034627,10,1.9150009155273509,3.3250007629394602,3.1450014114379954,0.18000221252442117,2.1800003051757955,0,0.0,1.5678991414591132,48.54999923706055,-1.9210460272047383,49.86000061035156,-2.142868466683141,50.11999893188477,0.0 5979,2021-10-05,49.040000915527344,49.040000915527344,47.7599983215332,48.06999969482422,159042.0,0.02294539675279661,1.6391772848828063,-2.9393813288943744,35.30655894111095,30.147045715196647,1.390480866751517,2.30845824471308,3.065307113229565,-0.8063931001558444,15.925022837657393,1.2800025939941406,-1.8622409446390762,-1.9354988098144545,-4.894136105107599,1.0231384854786896,-3.4148174574610266,-0.4561801621678825,2.5639759111085922,44.0233819790602,11.336083280007514,1.4793186476465712,10,0.8149986267089844,2.2249984741210938,2.809999465942383,-0.9200000762939453,4.200000762939453,1,-0.031402954461196564,-1.0173883622033664,47.93999862670898,1.5678991414591132,48.54999923706055,-1.9210460272047383,49.86000061035156,-0.031402954461196564 5980,2021-10-06,48.02999877929688,48.61999893188477,47.40999984741211,48.5,151359.0,-0.02059547547664642,2.4084525203898037,-0.4845367311624907,32.71301865016551,30.235728073278164,2.2008114382704704,3.115095060317728,4.075837077397686,0.25661129771986424,17.609884303606442,1.6300010681152344,-1.8056513581219207,-2.715000915527334,-5.8411925106096305,0.4111906795549629,-4.278096713068486,-1.151905117986182,3.3295393644987072,17.46476239803762,-17.837211223169504,1.5630957975411486,10,1.7650012969970632,3.1750011444091726,4.0600013732910085,0.3100013732910085,5.770000457763665,2,-0.015406993182946138,1.6391772848828063,49.040000915527344,-1.0173883622033664,47.93999862670898,1.5678991414591132,48.54999923706055,-0.015406993182946138 5981,2021-10-07,48.88999938964844,48.97999954223633,47.61999893188477,48.31000137329102,200910.0,0.017905488907117295,2.5789568787676305,-1.234035127589121,38.42635540413106,31.15480671107446,0.9815693265987235,2.0141872442354867,3.2031571173380087,-0.5421336530071841,19.308790683934664,1.3600006103515554,-1.708277987192652,-1.636500358581543,-4.630637242565086,1.3576365254020004,-3.1335688005733147,-0.13943191658977128,2.153575690436476,81.31866980226451,40.866861566234824,1.4970684419917701,10,0.8150005340576172,2.315000534057617,3.230001449584961,-0.5199985504150391,6.569999694824219,3,0.002659052357091296,2.4084525203898037,48.02999877929688,1.6391772848828063,49.040000915527344,-1.0173883622033664,47.93999862670898,0.002659052357091296 5982,2021-10-08,48.22000122070313,48.97000122070313,48.0,48.93999862670898,127786.0,-0.013704196713227312,1.4871743457571145,-1.2413790835487237,40.776709456709305,32.23826103012192,1.2640255013691117,2.4523544241024737,3.8530738517701266,0.16620640192117975,21.134035842608085,0.9700012207031321,-1.6445430648024555,-2.079498672485343,-5.048953890176733,0.8899565452060472,-3.564226281331038,-0.5947710636396479,2.5328878407679554,49.69330322142825,6.848532307069377,1.4847276088456942,10,1.3249988555908132,2.9849987030029226,4.424998283386223,0.42999839782714133,7.419998168945305,4,0.01700538519422823,2.5789568787676305,48.88999938964844,2.4084525203898037,48.02999877929688,1.6391772848828063,49.040000915527344,0.01700538519422823 5983,2021-10-11,47.43999862670898,48.099998474121094,46.790000915527344,48.06000137329102,169854.0,-0.0161759140242258,2.742866485013624,0.8611180282183017,37.22626238297477,32.927219543919385,1.5519437006846886,2.9886421041139997,4.589977286472752,0.9756143268305877,23.101759427020447,1.4300003051757884,-1.7537602525905243,-2.607501220703135,-5.652289474994255,0.43728703358798526,-4.129895347848695,-1.0851070935575748,3.045459297637393,28.888787163628155,-15.241219665829899,1.522394127145561,10,1.4350013732910227,3.4550018310546946,5.365000724792488,1.3700008392334055,8.720001220703132,0,0.051222604880255984,1.4871743457571145,48.22000122070313,2.5789568787676305,48.88999938964844,2.4084525203898037,48.02999877929688,0.051222604880255984 5984,2021-10-12,47.68999862670898,47.97000122070313,46.61000061035156,46.77000045776367,204922.0,0.0052698146550798075,-1.1935531505146888,-1.4838614409646995,35.52015193003264,33.60764572929697,1.1063173660418428,2.5089233786068945,4.286644216249805,0.7596460159198273,24.777693119050188,1.3600006103515696,-1.835242852230806,-2.1300010681152415,-5.164941977168603,0.9049398409381197,-3.647471522641922,-0.6125306135885609,2.4259135967554926,45.56955709252305,1.5406988058172928,1.5174704545266813,10,1.095001220703132,3.115001678466804,5.185000419616706,1.1900005340576243,9.11000061035157,1,0.05095408628959075,2.742866485013624,47.43999862670898,1.4871743457571145,48.22000122070313,2.5789568787676305,48.88999938964844,0.05095408628959075 5985,2021-10-13,48.540000915527344,48.77000045776367,47.29999923706055,47.41999816894531,168193.0,0.017823491576749895,-1.161765530859765,1.2173967127195622,34.22562943399177,34.03801549286183,0.009636219384553613,1.4762822602857995,3.374033065606845,-0.055187797404833816,26.35520567093717,1.470001220703125,-1.932142107305161,-1.1159988403320327,-4.048649601109062,1.816651920444997,-2.582324220720544,0.35032654005647856,1.1552019143635803,81.43464873382575,41.20139543974548,1.4663253803885132,10,-0.6200008392333984,1.904998779296875,4.374999046325684,0.37999916076660156,8.21999740600586,2,0.09682737277073228,-1.1935531505146888,47.68999862670898,2.742866485013624,47.43999862670898,1.4871743457571145,48.22000122070313,0.09682737277073228 5986,2021-10-14,49.33000183105469,49.63999938964844,48.63000106811523,48.790000915527344,169897.0,0.016275255472329997,-1.3488316388992165,0.48214249221735545,39.90868419824159,35.51287534306442,-0.9649232214309791,0.5382455056169206,2.51770663753981,-0.8149690594079431,27.40387462191127,1.0999984741210938,-1.8773931928227725,-0.21449794769286967,-3.0086459636695224,2.579650068283783,-1.6115719556811925,1.1825760602954531,-2.720001220703125,89.76905335038828,52.014109806326275,1.3970740079883257,10,-1.2050018310546875,0.7049980163574219,3.769998550415039,-0.4100017547607422,7.469997406005859,3,0.09061417474328715,-1.161765530859765,48.540000915527344,-1.1935531505146888,47.68999862670898,2.742866485013624,47.43999862670898,0.09061417474328715 5987,2021-10-15,49.56999969482422,49.959999084472656,49.31000137329102,49.86999893188477,188763.0,0.004865150108679828,1.7083263794514483,-0.5555532008081625,40.77408451594052,37.208606101477564,-1.167827818449318,0.16078775491460817,2.2250550134378457,-1.0190531107117522,28.258149741570342,0.6499977111816335,-1.8432536577884022,0.117999839782712,-2.5335749141088897,2.7695745936743137,-1.2077875371630853,1.4437872167285093,-2.899399108886719,88.35822187200375,52.857926325201134,1.3257873769458008,10,-1.2849998474121094,0.4650001525878906,3.4850006103515625,-0.6499996185302734,7.189998626708984,4,0.11882185648396182,-1.3488316388992165,49.33000183105469,-1.161765530859765,48.540000915527344,-1.1935531505146888,47.68999862670898,0.11882185648396182 5988,2021-10-18,49.4000015258789,49.61999893188477,48.86000061035156,49.38999938964844,86524.0,-0.003429456727696345,2.3777932250516356,-0.033340538890913055,48.501077835311314,38.67466375638871,-0.8593149076935447,0.2888914461663248,2.3554573825487353,-0.8067394718224037,27.930886014815982,0.7599983215332102,-1.8148215874602016,-0.015998458862313214,-2.6488713126435854,2.616874394918959,-1.3324348857529529,1.3004379680283265,-2.597824999999993,83.2836473532819,42.68645828477708,1.3164364268906374,10,-1.1150016784667898,0.47499847412110086,3.654998779296882,-0.48000144958495383,5.579998016357429,0,0.12631574232848197,1.7083263794514483,49.56999969482422,-1.3488316388992165,49.33000183105469,-1.161765530859765,48.540000915527344,0.12631574232848197 5989,2021-10-19,48.56000137329102,49.63999938964844,48.13000106811523,49.52000045776367,152774.0,-0.0170040511465942,1.5166702694454806,-95.97940503439241,41.991803496986634,39.70563985047995,-0.10567600477595818,1.0504331355886976,3.1252970038740315,0.057708778446141196,27.845358801235022,1.5099983215332102,-1.6444938003412304,-0.771998596191402,-3.4013762385891155,1.8573790462063116,-2.0866874173902588,0.5426902250074548,-1.6315119450683682,47.36850407928861,4.676768364411444,1.3146888211988585,10,-0.27500152587891336,1.0649986267089773,4.4949989318847585,0.3599987030029226,5.79999923706054,1,0.15650737766043887,2.3777932250516356,49.4000015258789,1.7083263794514483,49.56999969482422,-1.3488316388992165,49.33000183105469,0.15650737766043887 5990,2021-10-20,47.93000030517578,48.209999084472656,47.7400016784668,48.209999084472656,190441.0,-0.012973662485556536,2.357138964577657,0.29166567325497517,40.455001324389386,39.93104495273088,0.5684244659386266,1.5346544302464622,3.6705674794685024,0.7069863245762917,27.831843930851175,0.8199996948242259,-1.4115656372780663,-1.2594997406005888,-3.867281826083506,1.3482823448823282,-2.563390783342051,0.04439130214087328,-0.8802504907031263,8.558506698925527,-35.93030031614388,1.303891042741459,10,0.3549995422363281,1.6949996948242188,5.119999885559082,0.9899997711181641,7.790000915527351,2,0.1850615246277587,1.5166702694454806,48.56000137329102,2.3777932250516356,49.4000015258789,1.7083263794514483,49.56999969482422,0.1850615246277587 5991,2021-10-21,47.65999984741211,47.790000915527344,46.97000122070313,47.61000061035156,223515.0,-0.0056332246201658,4.290297175905941,-0.17856948228882835,45.09372287235117,40.410713110024425,0.7214715081941137,1.5551780981411412,3.8470843154580834,0.9985613563737203,29.177504409355436,0.9599990844726491,-1.3575335123803782,-1.320500183105466,-3.693289130115943,1.0522887639050111,-2.5068946566107044,-0.13410570960022739,2.299999237060547,23.076893634936855,-24.776635950056285,1.186394473505237,10,0.625,1.9050006866455078,5.380000114440918,1.260000228881836,5.720001220703118,3,0.19093576381148925,2.357138964577657,47.93000030517578,1.5166702694454806,48.56000137329102,2.3777932250516356,49.4000015258789,0.19093576381148925 5992,2021-10-22,47.77999877929688,48.33000183105469,47.61000061035156,47.90999984741211,139240.0,0.002517812259105412,-2.063851891532137,-2.6000610360874448,49.067600570336964,41.72641735306466,0.5950727909591862,1.2006015829162138,3.633068730101712,0.9031295621829472,30.597083846307406,0.720001220703125,-1.176161128093021,-1.0125011444091712,-3.1114423691877064,1.0864400803693641,-2.0619717567984353,0.03696946798009293,2.1202003479003864,30.337008018013467,-21.39796422551655,1.0494706123892668,10,0.5050010681152273,1.6150016784667898,5.165000915527337,1.1400012969970632,6.300003051757805,4,0.1887819315238668,4.290297175905941,47.65999984741211,2.357138964577657,47.93000030517578,1.5166702694454806,48.56000137329102,0.1887819315238668 5993,2021-10-25,47.54999923706055,48.06999969482422,47.06000137329102,48.06999969482422,158388.0,-0.004813720136300881,2.884605509298289,3.999970656416193,40.33721713238777,42.26164681999301,0.9413051360352895,1.1700417020512361,3.7779805751717817,1.1567678611164496,32.19788960495194,1.009998321533196,-1.1241211490135328,-1.0390007019042997,-2.7340209749316244,0.656019571123025,-1.886510838417962,-0.19149056539063736,2.2915959320068424,21.72278704545044,-29.707581666460662,0.8475101365136614,10,0.9150009155273438,1.845001220703125,5.350000381469727,1.3700008392333984,6.650001525878906,0,0.1936908355887914,-2.063851891532137,47.77999877929688,4.290297175905941,47.65999984741211,2.357138964577657,47.93000030517578,0.1936908355887914 5994,2021-10-26,47.88000106811523,48.5,47.63000106811523,47.63000106811523,142456.0,0.006940101710821489,-5.959991455078182,-0.4807688075413564,48.93316034257369,43.89581692094656,0.7164297377877631,0.736009794309247,3.3727085282410982,0.8575135546659425,32.33889145055897,0.9500007629394531,-1.0533655036868552,-0.6189989089965877,-2.260409915321226,1.0224120973280506,-1.4397044121589033,0.2017065941657279,1.9041622219848762,59.47716166350787,3.595448178800922,0.8207055031623176,10,0.5849990844726634,1.5149993896484446,4.104999542236335,1.039999008178718,7.36000061035157,1,0.14828734995265513,2.884605509298289,47.54999923706055,-2.063851891532137,47.77999877929688,4.290297175905941,47.65999984741211,0.14828734995265513 5995,2021-10-27,47.79999923706055,48.13999938964844,47.7400016784668,47.93999862670898,129250.0,-0.0016708819814115206,-2.076970479488233,-0.5599975585937216,41.28000410156002,44.04818579909305,0.7603861427516989,0.6675152121971024,3.3768928029175598,0.9757740826002248,32.48751321111035,0.3999977111816406,-0.8628009011072564,-0.58300075531006,-2.0619361782278816,0.8959346676077615,-1.3224684667689672,0.1564669561488472,1.9278808116516188,54.248279644958394,1.5187296296128565,0.7394677114589094,10,0.6650009155273438,1.595001220703125,3.980001449584961,1.1200008392333984,6.600002288818352,2,0.13723852464426156,-5.959991455078182,47.88000106811523,2.884605509298289,47.54999923706055,-2.063851891532137,47.77999877929688,0.13723852464426156 5996,2021-10-28,47.63999938964844,47.81999969482422,47.22999954223633,47.81999969482422,94698.0,-0.003347277195938858,5.555546136565931,1.2857220708447519,44.94772407669789,44.51192352806609,0.7324763886952184,0.6879416762344164,3.4976277642473548,1.173650290118644,32.87703692918107,0.5900001525878906,-0.6648694486703732,-0.6320005416870131,-1.9707773776673676,0.7067762942933413,-1.3013889596771904,0.03738787630316409,2.0327230825035443,40.27767843660811,-12.305697086953828,0.6693884179901769,10,0.6650009155273438,1.7550010681152344,4.14000129699707,1.2800006866455078,3.520000457763672,3,0.16960541424377884,-2.076970479488233,47.79999923706055,-5.959991455078182,47.88000106811523,2.884605509298289,47.54999923706055,0.16960541424377884 5997,2021-10-29,47.849998474121094,47.93000030517578,47.22999954223633,47.459999084472656,119512.0,0.0044080412922566925,1.5454431960049937,-2.1666596024244478,53.96518075533934,45.11904607473588,0.2825503410289727,0.44566066389793946,3.240323092774595,0.9897208211093087,32.345603276242215,0.7000007629394531,-0.5047221811083915,-0.3870014190673814,-1.7317641875139245,0.9577613493791617,-1.059382803290653,0.28537996515589015,1.7686695730019082,54.86096209935683,-0.6898927570683426,0.6723813842232714,10,0.4550018310546875,1.5450019836425781,3.8500022888183594,1.0700016021728516,4.050003051757805,4,0.11556954587960844,5.555546136565931,47.63999938964844,-2.076970479488233,47.79999923706055,-5.959991455078182,47.88000106811523,0.11556954587960844 5998,2021-11-01,47.93999862670898,48.68999862670898,47.83000183105469,48.11000061035156,125218.0,0.0018808809918051672,-3.4102900180955276,-0.43590320435073615,52.495008916184815,46.28606889909122,-0.040600245710429306,0.3748808472820926,3.06827081027928,0.941906803431543,31.206358528280415,0.8599967956542898,-0.4699744989376171,-0.29700126647949787,-1.641764034926041,1.0477615019670452,-0.9693826507027694,0.37538011774377367,1.6256960838856287,48.63010477359994,-7.845272732706448,0.6723813842232714,11,-0.10999870300292258,1.365001678466804,3.635002136230476,0.980001449584968,6.280002593994155,0,0.1280768331295885,1.5454431960049937,47.849998474121094,5.555546136565931,47.63999938964844,-2.076970479488233,47.79999923706055,0.1280768331295885 5999,2021-11-02,47.5,47.88999938964844,47.290000915527344,47.88999938964844,117468.0,-0.00917811095772203,2.0769200672952777,2.2940872882305783,38.69563847272736,46.090584137795446,0.26063305265456904,0.7310734499611016,3.449071575806286,1.424036961953746,30.500278065937803,0.6499977111816335,-0.4827465594958511,-0.6599998474121094,-1.987412514841047,0.6674128200168283,-1.3237061811265747,0.003706486302355927,2.0137808407967768,18.49319363519984,-33.38641893263228,0.6637063337144683,11,0.3299999237060547,1.6450004577636719,4.075000762939453,1.4200000762939453,6.5,1,0.1410526476408307,-3.4102900180955276,47.93999862670898,1.5454431960049937,47.849998474121094,5.555546136565931,47.63999938964844,0.1410526476408307 6000,2021-11-03,47.290000915527344,47.7400016784668,47.04999923706055,47.540000915527344,102462.0,-0.004421033357319026,1.1230794511543833,0.6410266442349075,24.626833096416945,43.816485273802755,0.41381852408601816,0.9304983661950388,3.5846065114347283,1.671701734543305,29.641103388830935,0.69000244140625,-0.6115903031709848,-0.8329990386962862,-2.215767723746737,0.5497696463541644,-1.5243833812215115,-0.14161469617106093,2.17290433286756,14.634254133365651,-31.11201560809932,0.6913843425252235,11,0.5799980163574219,1.4949989318847656,4.255000114440918,1.6299991607666016,6.1499977111816335,2,0.16811166439053982,2.0769200672952777,47.5,-3.4102900180955276,47.93999862670898,1.5454431960049937,47.849998474121094,0.16811166439053982 6001,2021-11-04,49.02000045776367,49.02000045776367,47.52999877929688,47.66999816894531,205696.0,0.03658277667041232,1.2074061515421135,-5.4000091552734375,45.00907981304515,43.36553852299255,-1.232598091577195,-0.8319151788218662,1.7864598322923868,0.00018880390391728952,28.69257578587031,1.7299995422363281,-0.5652609636414994,0.8905004501342759,-0.508575231819627,2.289576132088179,0.19096260915732444,1.5900382911112274,0.39304671007739955,100.0,57.18002946885068,0.699537840976953,11,-0.9850006103515625,-0.2350006103515625,2.440000534057617,0.1700000762939453,3.8600006103515554,3,0.1097511427555109,1.1230794511543833,47.290000915527344,2.0769200672952777,47.5,-3.4102900180955276,47.93999862670898,0.1097511427555109 6002,2021-11-05,49.040000915527344,49.63999938964844,48.88000106811523,48.959999084472656,113680.0,0.0004080060705202726,-5.333375719235466,0.05926051512454259,46.64178573360326,44.06604614534983,-1.1790622608072638,-0.8298819695308453,1.6874682466172999,0.04513321034144724,27.510251046460432,0.7599983215332102,-0.4451651124950615,0.8695009231567354,-0.587598725709924,2.326600572023395,0.14095109872340572,1.5980507475900652,-2.0699996948242116,76.8340371130255,37.515928439873285,0.7285498244333282,11,-0.6950016021728516,-0.7550010681152344,2.4200000762939453,0.6649990081787109,3.779998779296875,4,0.043229993725663274,1.2074061515421135,49.02000045776367,1.1230794511543833,47.290000915527344,2.0769200672952777,47.5,0.043229993725663274 6003,2021-11-08,49.86999893188477,50.08000183105469,48.61000061035156,49.11000061035156,134264.0,0.016924918451513227,1.4915187937840049,9.499761586877831,62.24297132915499,45.54491403274774,-1.8387210805869003,-1.5478555705994665,0.7703761653238175,-0.7141148604683778,25.562727840713933,1.470001220703125,-0.34051918298204953,1.5779989242553754,-0.020969915372113235,3.176967763882864,0.7785145044416311,2.3774833440691197,-2.8465977478027327,93.06921718198632,52.50696075350207,0.7994844198137435,11,-1.3049983978271555,-1.5249977111816477,1.0200004577636648,0.9000015258788991,2.9900016784667898,0,0.040705888058405915,-5.333375719235466,49.040000915527344,1.2074061515421135,49.02000045776367,1.1230794511543833,47.290000915527344,0.040705888058405915 6004,2021-11-09,50.11999893188477,50.599998474121094,49.77000045776367,49.77000045776367,128210.0,0.005013033995478144,-3.742866485013624,0.4605253251283749,72.03219084241925,48.961823670620994,-1.9417591145315711,-1.6932875273557855,0.4414836902971473,-0.890234919754981,23.5666929953588,0.8299980163574219,-0.27415397132494235,1.7064989089965863,-0.060345482523267435,3.47334330051644,0.8230767132366594,2.589921104756513,-2.974333721923827,86.47888322833084,40.138828615628704,0.8834221957599264,11,-1.2950000762939524,-1.5149993896484446,0.4400005340576101,1.1450004577636648,3.3400001525878835,1,0.08180371859924485,1.4915187937840049,49.86999893188477,-5.333375719235466,49.040000915527344,1.2074061515421135,49.02000045776367,0.08180371859924485 6005,2021-11-10,53.2400016784668,53.43999862670898,51.61999893188477,52.0,525266.0,0.06225065469020152,1.2195178116604464,3.5428773841961134,85.67776246045062,53.48738349103797,-4.703578224737306,-4.683236058601793,-2.7421261222052067,-3.915229627033426,22.939974868527464,3.3199996948242045,-0.015052882126319389,4.591501617431639,1.8004302841620117,7.382572950701267,3.1959659507968254,5.987037284066453,-5.88707647265624,96.61595679516377,45.37798026511257,1.3955356666348142,11,-2.9950027465820312,-3.2150020599365234,-2.680002212524414,-1.9750022888183594,0.5399971008300852,2,0.014274949240668189,-3.742866485013624,50.11999893188477,1.4915187937840049,49.86999893188477,-5.333375719235466,49.040000915527344,0.014274949240668189 6006,2021-11-11,53.79999923706055,54.86000061035156,53.13999938964844,53.15999984741211,252431.0,0.010518361024399514,-4.0588248493756245,0.5161278414072522,86.44068814196963,57.09577320066355,-4.802972368846483,-5.15550779518783,-3.3914833408115044,-4.378233638535207,23.358562499778696,1.720001220703125,0.17571700823665282,4.927999305725095,1.3129043037641779,8.543094307686012,3.120451804744633,6.735546806705557,-5.960108157578119,83.03997802734375,27.953675641147,1.8075475009804585,11,-2.844999313354492,-3.0649986267089844,-3.299999237060547,-2.594999313354492,-0.5799980163574148,3,-0.006691461253842901,1.2195178116604464,53.2400016784668,-3.742866485013624,50.11999893188477,1.4915187937840049,49.86999893188477,-0.006691461253842901 6007,2021-11-12,55.459999084472656,55.459999084472656,53.70000076293945,53.93999862670898,242747.0,0.03085501618871045,1.3157865677522655,2.375002980235092,90.81527847490834,61.35358092941061,-5.889294280676431,-6.694868046481886,-5.126619773485416,-5.939384342692719,24.18128771299165,1.7599983215332031,0.5011489575123917,6.293499183654788,1.6310567261774054,10.95594164113217,3.9622779549160967,8.62472041239348,-6.918097051903317,100.0,39.012433387219644,2.3312212287386904,11,-4.204999923706055,-4.424999237060547,-5.004999160766602,-4.254999160766602,-3.239997863769524,4,-0.04651997942567154,-4.0588248493756245,53.79999923706055,1.2195178116604464,53.2400016784668,-3.742866485013624,50.11999893188477,-0.04651997942567154 6008,2021-11-15,55.63999938964844,56.13999938964844,55.0,55.22000122070313,121738.0,0.0032455879579373903,-1.6511594897180675,0.2763145016174754,90.6708631015099,67.12860588816423,-5.433584842934486,-6.728381570651621,-5.383148394832425,-6.011300046487747,24.855695065617272,1.1399993896484375,0.8501057415006983,6.161499595642091,0.6715652678763533,11.65143392340783,3.4165324317592223,8.90646675952496,-6.267925710850697,92.1507051202588,29.692657662264814,2.7449671638828677,11,-4.045000076293945,-4.2649993896484375,-5.2649993896484375,-4.434999465942383,-1.779998779296875,0,-0.050682956969062554,1.3157865677522655,55.459999084472656,-4.0588248493756245,53.79999923706055,1.2195178116604464,53.2400016784668,-0.050682956969062554 6009,2021-11-16,56.15999984741211,56.31999969482422,55.43999862670898,55.70000076293945,154317.0,0.009345802722284358,1.25641652646819,1.0952406902815808,91.8837885234899,74.60160093561677,-5.13609471506976,-7.009179986441232,-5.973923142733824,-6.428515449538537,25.156459154618183,0.8800010681152415,1.1764540458824442,6.301500129699704,0.07637523711058236,12.526625022288826,3.1889376834051433,9.414062575994265,-5.840416569095268,96.59574848000571,31.73192594688905,3.1125624462945614,11,-4.2350006103515625,-4.694999694824219,-6.274999618530273,-5.2649993896484375,-1.720001220703132,1,-0.05876067033523347,-1.6511594897180675,55.63999938964844,1.3157865677522655,55.459999084472656,-4.0588248493756245,53.79999923706055,-0.05876067033523347 6010,2021-11-17,56.79999923706055,57.18000030517578,56.040000915527344,56.15999984741211,193460.0,0.011396000558891117,-1.590915790295033,1.3913057900585475,93.78586993189346,80.02124428215546,-4.788833194351703,-7.326207876217374,-6.616177540604461,-6.95697293788831,25.36463613932996,1.1399993896484375,1.5670718883313555,6.497999572753905,-0.3784180410905762,13.374417186598386,3.0597907658316643,9.936208379676145,-5.520349332102526,90.59403509898381,21.685812292790047,3.438208806922239,11,-3.904998779296875,-4.724998474121094,-7.004999160766602,-5.994998931884766,-0.9399986267089844,2,-0.058802820377656384,1.25641652646819,56.15999984741211,-1.6511594897180675,55.63999938964844,1.3157865677522655,55.459999084472656,-0.058802820377656384 6011,2021-11-18,56.7599983215332,57.040000915527344,56.47999954223633,56.79999923706055,114178.0,-0.0007042414800112473,1.1538337392529123,-0.06250149011754047,93.29447209802112,85.20487610042412,-3.9509359200304885,-6.924526576325363,-6.598930417464771,-6.812992898354196,25.174883070795907,0.5600013732910156,2.124820133157513,6.002998733520506,-1.326672777935329,13.332670244976342,2.3381629777925923,9.66783448924842,-4.418285344535988,87.93097589396017,16.533460019513356,3.6648357557279176,11,-3.8649978637695312,-4.68499755859375,-7.577498435974121,-5.954998016357422,-0.779998779296875,3,-0.052501755291733176,-1.590915790295033,56.79999923706055,1.25641652646819,56.15999984741211,-1.6511594897180675,55.63999938964844,-0.052501755291733176 6012,2021-11-19,56.79999923706055,57.459999084472656,56.43999862670898,56.77999877929688,139441.0,0.0007047377855924353,-1.9142838458645612,-0.49999999999982236,93.26173075533264,88.65140492555497,-3.1004694182953116,-6.592104181869473,-6.645570484605159,-6.750121566571188,25.574953460314,1.020000457763679,2.828540348377892,5.591999626159669,-2.0689291583068297,13.252928410626168,1.7615352339264234,9.422464018392915,-3.587394540991191,73.17072792514506,-1.060995188707551,3.8304643922332478,11,-3.184999465942383,-4.584999084472656,-7.719999313354492,-5.994998931884766,-0.2999992370605469,4,-0.06302813493739556,1.1538337392529123,56.7599983215332,-1.590915790295033,56.79999923706055,1.25641652646819,56.15999984741211,-0.06302813493739556 6013,2021-11-22,56.7599983215332,57.06000137329102,56.41999816894531,56.81999969482422,94581.0,-0.0007042414800112473,1.3703614747207518,-3.000000000001066,97.05283627001698,91.4314766397325,-2.213068929991117,-6.1416193092350255,-6.6037838411933905,-6.6094703640629575,25.690080842720615,0.6400032043457102,3.3751469949442594,5.09149875640869,-2.74873768651112,12.9317351993285,1.1713805349487814,9.011616977868599,-2.6979147477831873,65.34650473721098,-15.277477374783274,3.920118221459906,11,-2.219999313354492,-4.5449981689453125,-7.599998474121094,-5.954998016357422,1.020000457763679,0,-0.07998585685489212,-1.9142838458645612,56.79999923706055,1.1538337392529123,56.7599983215332,-1.590915790295033,56.79999923706055,-0.07998585685489212 6014,2021-11-23,54.97999954223633,56.34000015258789,54.7599983215332,56.34000015258789,139410.0,-0.03136009217642266,1.3235310617195302,22.666158052005848,83.69850451160674,91.21155908986097,0.3674621684850905,-4.007921792430764,-4.834909225307726,-4.7188298469228585,25.69967816119685,2.0,3.9234487211705087,2.9565000534057617,-4.80402112895878,10.717021235770304,-0.9237605377765092,6.836760644588033,-0.23833286634178563,8.148191056939286,-77.48433110159013,3.8802605911822714,11,0.31999969482421875,-2.7649993896484375,-5.899999618530273,-4.174999237060547,2.959999084472649,1,-0.02037102475827357,1.3703614747207518,56.7599983215332,-1.9142838458645612,56.79999923706055,1.1538337392529123,56.7599983215332,-0.02037102475827357 6015,2021-11-24,54.36000061035156,55.5,53.65999984741211,55.099998474121094,136810.0,-0.011276808603981059,1.3896091671579531,0.5441158321085169,75.92233275791892,90.04285293607755,1.299719870457828,-3.026432131944837,-4.2199282639329425,-3.9916292348134874,25.407404871616286,1.8400001525878906,4.3439988454288425,2.0085010528564453,-5.552362516137308,9.569364621850198,-1.7719307316404311,5.788932837353322,3.0999984741210938,18.421076407397706,-62.69269541541779,3.7804317844968747,11,1.1999988555908203,-2.145000457763672,-5.405000686645508,-3.5550003051757812,3.4599990844726562,2,0.0014716338384694883,1.3235310617195302,54.97999954223633,1.3703614747207518,56.7599983215332,-1.9142838458645612,56.79999923706055,0.0014716338384694883 6016,2021-11-25,55.72000122070313,55.72000122070313,54.7599983215332,54.84000015258789,170956.0,0.025018406826371242,1.18182212261634,-1.189194065551132,78.69416089109237,88.69606209343134,0.2690013825391091,-3.9527199423958876,-5.560865173186279,-5.217388599995971,24.83805394354003,1.3600006103515696,4.7746119840459045,2.9645015716552834,-4.397218382002201,10.326221525312768,-0.7163584051734588,6.645361548484026,1.6639978790283152,54.21057333907564,-26.310849837038347,3.680859976828741,11,-0.1600017547607493,-3.5050010681152415,-6.765001296997077,-4.915000915527351,2.539997100830071,3,0.0025125518051212214,1.3896091671579531,54.36000061035156,1.3235310617195302,54.97999954223633,1.3703614747207518,56.7599983215332,0.0025125518051212214 6017,2021-11-26,53.38000106811523,54.18000030517578,53.13999938964844,54.06000137329102,106837.0,-0.04199569456790431,1.2608760552634635,-0.7727266816075561,63.34601417848829,85.65996776865116,2.5512129094529143,-1.2408001948704737,-3.2240858612422016,-2.7649716102064232,23.958830283225137,2.5800018310546946,4.736349502763424,0.34800128936766583,-6.644067706770663,7.340070285505995,-3.1480332087014986,3.8440357874368303,3.9295180465698323,6.122488699451445,-69.8039457567213,3.496034498069163,11,1.9199981689453196,-1.1250019073486257,-4.455000877380364,-2.575000762939446,3.579998016357429,4,0.0487073514817542,1.18182212261634,55.72000122070313,1.3896091671579531,54.36000061035156,1.3235310617195302,54.97999954223633,0.0487073514817542 6018,2021-11-29,54.08000183105469,54.91999816894531,53.72000122070313,54.0,207381.0,0.013113539695254639,-2.749994039529899,-0.11764969875124573,64.55883173793927,82.62386145914553,1.7954679987688849,-1.5359720970430288,-3.877330528725345,-3.350217879365161,23.971897843833528,1.5399971008300852,4.653284329545926,0.7410018920898409,-5.836595455589048,7.31859923976873,-2.5477967817496037,4.0298005659292855,3.0627364946289077,29.37506929038303,-43.348702270481404,3.2887986738394446,11,1.2199974060058594,-1.825002670288086,-5.240001678466797,-3.2750015258789062,5.0,0,0.04474848533669351,1.2608760552634635,53.38000106811523,1.18182212261634,55.72000122070313,1.3896091671579531,54.36000061035156,0.04474848533669351 6019,2021-11-30,54.20000076293945,54.93999862670898,53.38000106811523,53.70000076293945,266304.0,0.0022189150854625694,-1.7368392873873653,6.249856952126645,54.528298220119574,78.2619090467262,1.52899525723641,-1.1892614266901802,-3.952083596755088,-3.3604653980721366,23.55068240783104,1.55999755859375,4.3274259511865125,0.5260007858276339,-5.454857086882392,6.506858658537659,-2.4644281505273753,3.516429722182643,2.7826280053027332,41.08529538747231,-27.434166606219627,2.9904289363550123,11,1.0999984741210938,-1.9450016021728516,-5.270000457763672,-3.395000457763672,4.619998931884766,1,0.06605162298826639,-2.749994039529899,54.08000183105469,1.2608760552634635,53.38000106811523,1.18182212261634,55.72000122070313,0.06605162298826639 6020,2021-12-01,55.2400016784668,55.2599983215332,53.81999969482422,54.72000122070313,134295.0,0.01918820850346692,4.142909692845319,1.0400009155273295,56.49820488914655,74.1734349124068,0.27316362612028655,-1.6897654076407918,-4.951229259157344,-4.279561340629648,23.01801557617125,1.4399986267089844,4.008397413172425,1.168501663208005,-4.031648758668915,6.368652085084925,-1.4315735477304514,3.7685768741464614,1.5889219146316407,81.39537978389289,14.104900380431332,2.6000752109384595,12,0.05999755859375,-2.9850025177001953,-6.310001373291016,-4.435001373291016,2.9799995422363352,2,0.04887756817890665,-1.7368392873873653,54.20000076293945,-2.749994039529899,54.08000183105469,1.2608760552634635,53.38000106811523,0.04887756817890665 6021,2021-12-02,54.4000015258789,56.5,53.52000045776367,55.02000045776367,249014.0,-0.015206374494288633,-1.5042001721421439,-1.1923045886366437,44.83432096543794,68.7926116024185,0.8305325446971707,-0.44906702056012193,-4.113464622428637,-3.314808805334579,23.92790432830993,2.979999542236328,3.5744664156595007,0.05950145721434552,-4.565157297460537,4.684160211889228,-2.252827920123096,2.371830834551787,2.2813650990815404,37.50005676631783,-24.59319391351565,2.3123293773374405,12,0.6999988555908274,-2.1450023651122976,-5.470001220703118,-3.595001220703118,3.559997558593757,3,0.06286761163634114,4.142909692845319,55.2400016784668,-1.7368392873873653,54.20000076293945,-2.749994039529899,54.08000183105469,0.06286761163634114 6022,2021-12-03,51.15999984741211,53.56000137329102,50.93999862670898,52.68000030517578,354141.0,-0.05955885271299988,-1.673468235880284,2.4516178651194274,33.183189332368045,61.69598416490197,3.560824856740041,3.1177518736837015,-0.9037223021611354,0.03572446249161487,24.969713658161837,3.460002899169922,2.930401721547497,-3.2865001678466825,-7.476363786983164,0.903363451289799,-5.38143197741492,-1.1915683582784453,5.379712088135847,3.9568555101437157,-52.08983423372618,2.0949318095682408,12,2.559999465942383,1.0949993133544922,-2.309999465942383,-0.3549995422363281,4.400001525878913,4,0.13878026769541218,-1.5042001721421439,54.4000015258789,4.142909692845319,55.2400016784668,-1.7368392873873653,54.20000076293945,0.13878026769541218 6023,2021-12-06,51.9000015258789,52.18000030517578,50.97999954223633,51.7400016784668,165240.0,0.014464458183617968,2.3333474618926267,-0.10526302580691649,34.268844781036734,56.20379975039419,2.3008980395796,2.6747673662965283,-1.668587306825664,-0.574748362379836,26.334177813546845,1.2000007629394531,2.277105889681671,-2.647998619079594,-6.45160613969766,1.1556089015384714,-4.549802379388623,-0.7461948587705649,4.599998474121101,17.26623492903359,-32.26117227584193,1.9018037603090316,12,1.819997787475593,0.3549976348877024,-3.0500011444091726,-1.095001220703118,4.0,0,0.09749513313734082,-1.673468235880284,51.15999984741211,-1.5042001721421439,54.4000015258789,4.142909692845319,55.2400016784668,0.09749513313734082 6024,2021-12-07,54.22000122070313,54.2599983215332,52.36000061035156,52.9000015258789,196153.0,0.044701341553283314,1.7142942779291552,8.250005960470617,41.52431943893395,52.38179827050697,-0.1544910098313963,0.7143013071428257,-3.9244628339627994,-2.7644646239884807,27.6323227904318,2.359996795654304,1.636216410750464,-0.532999038696282,-3.7244409146052533,2.6584428372126894,-2.128719976650771,1.0627218992582073,1.9463986968994078,58.99283783904332,14.054489971966632,1.5957209379544872,12,-0.5000019073486399,-1.9650020599365305,-5.652501106262214,-3.415000915527351,2.1999969482421804,1,0.08963483033814157,2.3333474618926267,51.9000015258789,-1.673468235880284,51.15999984741211,-1.5042001721421439,54.4000015258789,0.08963483033814157 6025,2021-12-08,54.0,55.2400016784668,54.0,54.20000076293945,296912.0,-0.00405756576447891,-11.39996948253829,-0.15151576452908544,41.038969596130244,48.197888126622274,0.01014019454375159,1.0478846320935986,-3.6557564185625537,-2.431221447549923,27.439829055717468,1.2400016784667969,0.9244259423601591,-0.7910001754760714,-3.9241554956643796,2.342155144712237,-2.3575778355702255,0.7755774846180827,1.8528158401489279,55.0359823288996,14.894140233922904,1.5665776600941546,12,-0.2800006866455078,-1.7450008392333984,-5.512499809265137,-3.1949996948242188,2.279998779296882,2,0.0892592536078558,1.7142942779291552,54.22000122070313,2.3333474618926267,51.9000015258789,-1.673468235880284,51.15999984741211,0.0892592536078558 6026,2021-12-09,53.43999862670898,54.540000915527344,52.77999877929688,54.2599983215332,197911.0,-0.010370395801685639,1.5507187085360357,4.0999828339278235,39.44723810746996,45.5424685631758,0.2377090997867839,1.6648927246976726,-3.044171114477379,-1.7947335279802061,26.359891956125974,1.7600021362304616,0.3920491383850333,-1.3330015182495174,-4.494140155209088,1.8281371187100532,-2.913570836729299,0.24756780023026437,2.1180481806335507,58.139493621475744,21.259532973751547,1.580569318479785,12,0.2800006866455149,-0.9449996948242116,-5.11249923706054,-2.634998321533196,1.8199996948242259,3,0.08944615862331151,-11.39996948253829,54.0,1.7142942779291552,54.22000122070313,2.3333474618926267,51.9000015258789,0.08944615862331151 6027,2021-12-10,52.88000106811523,53.63999938964844,52.79999923706055,53.099998474121094,78150.0,-0.010478996500457693,-3.4210410078803393,0.26828961936751067,38.19952348776514,42.61365653537868,0.8038571125930432,2.1309476716844458,-2.3958015758267948,-1.2245978699571722,24.98020034939861,0.8400001525878906,0.013227294448093119,-1.7639991760254006,-5.01634882103717,1.4883504689863685,-3.3901739985312815,-0.1378243535195196,2.400962848389291,44.60095242018226,10.854125521766655,1.6261748225058834,12,0.8399982452392649,0.1549987792968821,-4.470001220703118,-2.075000762939446,4.5,4,0.0960665263567948,1.5507187085360357,53.43999862670898,-11.39996948253829,54.0,1.7142942779291552,54.22000122070313,0.0960665263567948 6028,2021-12-13,52.81999969482422,53.34000015258789,52.040000915527344,52.040000915527344,120139.0,-0.0011346704250955186,-2.333336593763449,-3.545490801269154,42.66304650637862,41.29529523385191,0.7446378271103384,2.0752484755398513,-2.226638253340788,-1.1630073029525363,23.115336972738238,1.2999992370605469,-0.5819724432452418,-1.6830005645751953,-4.997459806198101,1.6314586770477106,-3.3402301853866447,-0.02577094376374589,2.200506304292567,24.37495604158496,-12.089023088701659,1.6572296208114516,12,0.8999996185302734,0.21500015258789062,-4.505000114440918,-2.0149993896484375,2.5400009155273438,0,0.051874322118470095,-3.4210410078803393,52.88000106811523,1.5507187085360357,53.43999862670898,-11.39996948253829,54.0,0.051874322118470095 6029,2021-12-14,52.86000061035156,53.5,52.70000076293945,52.79999923706055,349037.0,0.0007573062430605848,-5.153880012324486,0.07692495794045151,44.695900794179664,39.98392811218892,0.5526897828837818,1.8712855432632267,-2.190223509617418,-1.1992542467934726,21.11077946838062,0.7999992370605469,-0.8297259028526938,-1.4779996871948242,-4.773645643194776,1.8176462688051274,-3.1258226651947965,0.16982329080514802,1.9156749464207579,25.624984353784473,-12.57927323128433,1.6478229779999756,12,0.8599987030029297,0.7549991607666016,-4.404999732971191,-2.0550003051757812,4.479999542236328,1,0.057510421498784714,-2.333336593763449,52.81999969482422,-3.4210410078803393,52.88000106811523,1.5507187085360357,53.43999862670898,0.057510421498784714 6030,2021-12-15,53.459999084472656,53.86000061035156,52.81999969482422,52.9000015258789,243591.0,0.011350708800476283,-1.8888865341414827,9.333079026003043,41.554554142451806,39.619509576301574,-0.36470804931629885,1.06271900353984,-2.6726983952627066,-1.7721723850934623,18.74794671662678,1.0400009155273438,-1.1569443861792053,-0.7110012054443331,-3.814234089175855,2.392231678287189,-2.262617647310094,0.8406152364214279,1.0855358564958664,56.7999267578125,19.7685546462112,1.5516164418657594,12,-0.3699989318847656,0.7399997711181641,-4.744999885559082,-2.654998779296875,4.1399993896484375,2,0.05536848363569047,-5.153880012324486,52.86000061035156,-2.333336593763449,52.81999969482422,-3.4210410078803393,52.88000106811523,0.05536848363569047 6031,2021-12-16,53.77999877929688,55.84000015258789,53.63999938964844,55.7400016784668,295873.0,0.005985778157582722,1.037037887363991,-3.5000204359672455,51.760552620471074,41.683661052757465,-0.8737926006354257,0.5354722229098385,-2.896757627214278,-2.0744524031355596,16.591097202280533,2.3800010681152344,-1.3137384896734545,-0.24200153350829368,-3.0981568285897225,2.614153761573135,-1.6700791810490117,1.1860761140324243,-2.840000152587905,45.78942666092473,4.648010868353168,1.428077647540716,12,-0.36999893188477273,0.4200000762939382,-3.6449995040893626,-2.974998474121101,2.200000762939446,3,0.04648568346495385,-1.8888865341414827,53.459999084472656,-5.153880012324486,52.86000061035156,-2.333336593763449,52.81999969482422,0.04648568346495385 6032,2021-12-17,53.22000122070313,53.58000183105469,52.72000122070313,53.2599983215332,215627.0,-0.010412747699974356,1.5293982351522015,0.02040665391209895,46.16755562929582,43.00574003589737,0.010220889796826782,0.8574769167502225,-2.223749393686795,-1.499492282301837,13.969594486999155,1.05999755859375,-1.6098164541721474,-0.6229991912841726,-3.179057621199277,1.933059238630932,-1.9010284062417213,0.6550300236733761,-2.18200256347658,31.052645844438807,-11.098894198364988,1.2780292149575514,12,0.7199993133544851,0.9799976348876882,-2.3750009536743235,-2.415000915527351,-0.9200019836425852,4,0.038331398986073184,1.037037887363991,53.77999877929688,-1.8888865341414827,53.459999084472656,-5.153880012324486,52.86000061035156,0.038331398986073184 6033,2021-12-20,52.22000122070313,52.52000045776367,51.38000106811523,51.9000015258789,141850.0,-0.018789928167288195,1.478264475146384,-8.000572246067584,41.81818525742742,43.03839179350775,1.1850020397475376,1.5809695732636158,-1.0948831087344928,-0.49689900252717933,10.970167461284863,1.8400001525879048,-1.7333908567520098,-1.3959993362426673,-3.649814146654549,0.8578154741692146,-2.522906741448608,-0.26909193103672635,-1.0859625335693508,18.83408800491321,-22.483533469300067,1.1269074052059416,12,1.3899993896484304,1.9799976348876882,-1.0750017166137766,-1.1850013732910227,0.6399993896484304,0,0.09881271020281712,1.5293982351522015,53.22000122070313,1.037037887363991,53.77999877929688,-1.8888865341414827,53.459999084472656,0.09881271020281712 6034,2021-12-21,53.86000061035156,54.06000137329102,52.86000061035156,53.11999893188477,219650.0,0.03140557930508514,1.105258578861938,2.3125074505875776,44.566925255066565,43.43038686672289,-0.5715369300440045,-0.1551965340623198,-2.592361813875769,-2.1308097411270737,9.610283624916354,1.8400001525878906,-1.3561908556692401,0.29999999999999716,-1.865023817156903,2.4650238171568972,-0.7825119085784493,1.3825119085784436,-2.631842693908702,55.60538231656527,18.557696488559166,1.0825119085784498,12,-0.25,0.3399982452392578,-2.3750009536743164,-2.4850006103515625,0.5799980163574148,1,0.027849981117744615,1.478264475146384,52.22000122070313,1.5293982351522015,53.22000122070313,1.037037887363991,53.77999877929688,0.027849981117744615 6035,2021-12-22,54.43999862670898,54.43999862670898,53.81999969482422,54.040000915527344,120423.0,0.010768622535922256,2.100012397837129,0.5405362214993744,50.16076006931465,44.62077819581675,-1.209778646833449,-0.7682843448774648,-3.0475633570467338,-2.71022625828963,9.101160996038438,0.6199989318847585,-1.0056954729039376,0.8759981155395451,-1.2955346992315242,3.0475309303106144,-0.20976829184598955,1.9617645229250797,-3.119603865543219,68.60982481469622,30.313197686601512,1.0857664073855349,12,-0.8299980163574148,-0.23999977111815696,-2.7449989318847585,-2.9749984741210866,-0.02000045776366477,2,0.05326968403809129,1.105258578861938,53.86000061035156,1.478264475146384,52.22000122070313,1.5293982351522015,53.22000122070313,0.05326968403809129 6036,2021-12-23,55.86000061035156,56.08000183105469,54.58000183105469,54.58000183105469,128663.0,0.026083799034960276,-1.3437522351763107,3.2000152588764315,72.12806608119556,48.390616261753465,-2.514868452907187,-2.294921996313292,-4.349163274637299,-4.127131780267007,8.680582638707088,1.6400032043457102,-0.8828612252057795,2.2890001296997085,0.0875086476544169,4.490491611745,1.1882543886770662,3.3897458707223507,-4.449213741357362,95.31912372359845,50.502641758578775,1.1007457410226458,12,-2.1299991607666016,-1.6600017547607422,-3.375,-3.9650001525878906,-2.520000457763672,3,0.03114926324306344,2.100012397837129,54.43999862670898,1.105258578861938,53.86000061035156,1.478264475146384,52.22000122070313,0.03114926324306344 6037,2021-12-24,55.97999954223633,56.15999984741211,55.68000030517578,55.7400016784668,37651.0,0.0021482085673756313,-1.666659602424448,0.18749850988245953,70.3999978637687,51.47249974590792,-2.4014240190913227,-2.329587471454701,-4.354661580482336,-4.237237493092032,9.389240314176494,0.4799995422363281,-0.7225537872253938,2.278999137878415,-0.16834006778812238,4.726338343544953,1.0553295350451464,3.502668740711684,-4.382444074759711,96.23430227732696,45.95284072040545,1.2236696028332683,12,-2.2099990844726562,-1.7800006866455078,-3.4949989318847656,-4.084999084472656,-2.040000915527351,4,0.0,-1.3437522351763107,55.86000061035156,2.100012397837129,54.43999862670898,1.105258578861938,53.86000061035156,0.0 6038,2021-12-27,56.5,56.65999984741211,55.70000076293945,55.70000076293945,91698.0,0.009289040050301178,-1.4,3.333359824522364,63.90243675508699,53.606559297119844,-2.6200461772563557,-2.8026871365057673,-4.746277819027981,-4.736236942226775,9.785175878234757,0.9599990844726562,-0.4570759630331338,2.677999687194827,-0.06916787764243537,5.4251672520320895,1.3044159047761923,4.051583469613462,-4.6286978697272545,95.78947685431969,44.684537027359326,1.3735837824186314,12,-2.479999542236328,-2.5,-3.5850000381469727,-4.465000152587891,-1.3400001525878906,0,-0.07433629668919384,-1.666659602424448,55.97999954223633,-1.3437522351763107,55.86000061035156,2.100012397837129,54.43999862670898,-0.07433629668919384 6039,2021-12-28,57.77999877929688,58.4000015258789,56.61999893188477,56.63999938964844,132631.0,0.022654845651272293,-2.016952768887608,1.4250005960470251,70.41037268708097,56.812761357634194,-3.496437280892195,-4.006125922837093,-5.853291818331314,-5.9974779912024445,10.649481631854075,1.9000015258788991,-0.06160313602499912,3.778998565673838,0.5109727985352279,7.047024332812448,2.144985682104533,5.413011449243143,-5.525600831652987,86.46282753910508,34.373999379139875,1.6340128835693042,12,-2.889997482299819,-3.109998703002944,-4.402499198913581,-5.744998931884773,-1.5399971008300852,1,-0.08515054124072086,-1.4,56.5,-1.666659602424448,55.97999954223633,-1.3437522351763107,55.86000061035156,-0.08515054124072086 6040,2021-12-29,57.93999862670898,58.34000015258789,57.65999984741211,57.72000122070313,126947.0,0.0027691216821108533,-3.0,0.1929802840277734,75.39505397843966,59.43881706407515,-3.3012845016219714,-4.167128229291741,-5.8145711773859645,-6.140473376445904,11.373782055290867,0.6800003051757812,0.2672664496908297,3.8039985656738224,0.12343657591645751,7.484560555431187,1.96371757079514,5.644279560552505,-5.071040321241583,87.95803832672583,35.12124199963138,1.8402809948786822,12,-3.049997329711914,-3.269998550415039,-4.1824989318847585,-5.904998779296868,-3.4199981689453054,2,-0.06040731934685584,-2.016952768887608,57.77999877929688,-1.4,56.5,-1.666659602424448,55.97999954223633,-0.06040731934685584 6041,2021-12-30,57.81999969482422,58.4000015258789,57.65999984741211,58.06000137329102,95899.0,-0.0020710896570411697,-1.642856656289782,-1.0909295833262111,79.33492837923745,63.124080702957556,-2.847377188473608,-3.981930162465247,-5.4844447157746785,-6.005911239370725,11.468163517574714,0.7400016784667898,0.5809650308691658,3.5129997253417997,-0.5201102361398213,7.546109686823421,1.4964447446009927,5.529554706082607,-4.397937067315674,78.67641283981666,23.773464554111023,2.01655498074081,12,-2.9299983978271555,-3.1499996185302805,-3.932499885559082,-5.784999847412109,-4.319999694824219,3,-0.05880320899038782,-3.0,57.93999862670898,-2.016952768887608,57.77999877929688,-1.4,56.5,-0.05880320899038782 6042,2021-12-31,58.2599983215332,58.459999084472656,58.0,58.459999084472656,28209.0,0.007609799879476187,3.5999732972210037,0.8333306842565119,80.90911258352791,67.46751707252427,-2.7907451502462237,-4.071489184934521,-5.708739131900586,-6.428640241804501,12.836928896903618,0.6399993896484375,0.9392833493750175,3.5979984283447237,-0.5178367968119062,7.713833653501354,1.5400808157664088,5.655916040923039,-4.340141804187624,92.75359113883987,32.58500425690206,2.057917612578316,12,-2.5999984741210938,-3.559999465942383,-4.372498512268066,-6.224998474121094,-4.739997863769531,4,-0.0844489926311387,-1.642856656289782,57.81999969482422,-3.0,57.93999862670898,-2.016952768887608,57.77999877929688,-0.0844489926311387 6043,2022-01-03,56.959999084472656,58.52000045776367,56.959999084472656,58.18000030517578,139155.0,-0.022313753424535565,-1.5573767416264352,6.099982833927788,70.37774641414309,70.33538609019944,-0.8355340152787747,-2.501209184106159,-4.196279728327333,-5.112049253839885,14.02262081463206,1.5600013732910156,1.104115658341911,2.044999313354495,-1.9769787189997103,6.0669773457087,0.03401029717738879,4.055988329531601,-2.495325459071829,17.894730501892987,-44.71659946214172,2.010989016177104,1,-0.7899990081787109,-2.229999542236328,-3.182499885559082,-4.924999237060547,-4.0,0,-0.05301967181012357,3.5999732972210037,58.2599983215332,-1.642856656289782,57.81999969482422,-3.0,57.93999862670898,-0.05301967181012357 6044,2022-01-04,59.08000183105469,59.2599983215332,57.22000122070313,57.599998474121094,168095.0,0.03721914994131281,1.2173925663012213,-1.213116291867824,74.26599983001861,73.01374606361098,-2.388373654455492,-4.467495181143697,-6.085445795863265,-7.199131951743112,14.632474747646521,2.299999237060547,1.4698146066194937,3.922002029418948,-0.49139142610708575,8.335395484944982,1.7153053016559312,6.128698757181965,-4.0475824491230625,92.17406303540537,27.63679000527931,2.206696727763015,1,-2.160001754760742,-3.9800033569335938,-5.302502632141113,-7.045001983642578,-4.400001525878906,1,-0.06635074241961303,-1.5573767416264352,56.959999084472656,3.5999732972210037,58.2599983215332,-1.642856656289782,57.81999969482422,-0.06635074241961303 6045,2022-01-05,58.81999969482422,59.7599983215332,58.7599983215332,58.93999862670898,160118.0,-0.004400848479557795,-7.333275053643805,-0.08108017547567141,71.87501034803162,72.9856287599261,-1.6111608346320168,-4.034739087333072,-5.590289783141188,-6.906429465794886,14.905287094578057,1.0,2.0208841422670147,3.420999908447264,-1.2453038997030035,8.087303716597532,1.087848004372134,5.7541518125223945,-3.111167682556342,66.42861132720166,-0.4603041688419296,2.3331519040751325,1,-1.1000003814697266,-3.470001220703125,-5.0425004959106445,-6.784999847412109,-4.319999694824219,2,-0.043862598261530494,1.2173925663012213,59.08000183105469,-1.5573767416264352,56.959999084472656,3.5999732972210037,58.2599983215332,-0.043862598261530494 6046,2022-01-06,58.22000122070313,58.7599983215332,57.84000015258789,57.91999816894531,164749.0,-0.010200586148147894,-3.0,-2.5000476841404624,71.62630214520674,73.12188479119699,-0.7165433465240199,-3.2235465119652034,-4.752103041235962,-6.257088332187685,15.667988631896854,0.9799995422363281,2.4454564750867434,2.5820013046264734,-2.151002651942413,7.31500526119536,0.21549932634203373,4.948503282910913,-1.7819592727674944,45.00008855549662,-25.330413676435867,2.366501978284443,1,-0.490001678466804,-2.8700027465820384,-4.442502021789558,-6.185001373291023,-4.400001525878913,3,-0.06355205574306544,-7.333275053643805,58.81999969482422,1.2173925663012213,59.08000183105469,-1.5573767416264352,56.959999084472656,-0.06355205574306544 6047,2022-01-07,57.959999084472656,58.56000137329102,57.7599983215332,58.38000106811523,139684.0,-0.004465855904826399,1.0512830544863923,-1.3999923706830213,76.52494466573452,74.52438567015784,-0.16331624230352304,-2.701982134576113,-4.2587928925750305,-5.953544632219433,16.452684580356546,0.8000030517578196,2.7694593948676953,2.0679992675781236,-2.586395467262328,6.722394002418575,-0.2591980998421022,4.395196634998349,-0.9240049892894575,35.71429544565894,-39.4311124990871,2.327197367420227,1,0.22999954223632812,-2.6100006103515625,-4.282499313354492,-5.924999237060547,-5.299999237060547,4,-0.07694960584751764,-3.0,58.22000122070313,-7.333275053643805,58.81999969482422,1.2173925663012213,59.08000183105469,-0.07694960584751764 6048,2022-01-10,55.56000137329102,57.959999084472656,55.22000122070313,57.959999084472656,156718.0,-0.04140782865927595,1.2833337306980048,5.714253276537078,57.34024634778915,73.07214941023652,2.3348552886705036,-0.0908428911903556,-1.6514664640624872,-3.5407637342108345,17.166414842134653,2.739997863769524,2.658822223712548,-0.4689985275268498,-4.898534844195964,3.960537789142265,-2.683766685861407,1.7457696308077075,4.19999694824218,7.4889949274577,-67.23117558535901,2.2147681583345573,1,1.9299983978271413,-0.1900024414062571,-2.572502136230476,-3.5250015258789134,-1.5400009155273509,0,-0.03671707820561765,1.0512830544863923,57.959999084472656,-3.0,58.22000122070313,-7.333275053643805,58.81999969482422,-0.03671707820561765 6049,2022-01-11,55.9000015258789,56.58000183105469,55.56000137329102,55.93999862670898,119611.0,0.006119513034269275,-1.833344812787851,0.01666547457263434,56.437402467039384,70.9657436867476,1.8999308469453169,-0.20176076512736785,-1.761727757807968,-3.851184090645752,17.834384685830134,1.0200004577636648,2.5888651444623036,-0.280998420715342,-4.453862279095198,3.8918654376645136,-2.36743034990527,1.8054335084745858,3.769196853637702,14.977989854915085,-58.01528200628166,2.0864319291899296,1,1.589998245239265,-0.3300018310546804,-2.9125022888183523,-3.8650016784667898,-1.8800010681152273,1,-0.05259395994909177,1.2833337306980048,55.56000137329102,1.0512830544863923,57.959999084472656,-3.0,58.22000122070313,-0.05259395994909177 6050,2022-01-12,56.41999816894531,56.70000076293945,55.91999816894531,56.52000045776367,137135.0,0.009302265274996113,2.3912942522825844,2.5002384358607537,52.68198197737343,68.0043051976516,1.2758130264428331,-0.5150378525543715,-2.034436484098876,-4.344025004890412,18.36842408195363,0.799999237060554,2.608916969049858,0.09099826812744283,-3.8806369628398443,4.06263349909473,-1.8948193473562043,2.07681588361109,3.160216267395022,33.89824663869925,-34.77263937077112,1.9858176154836442,1,1.0700016021728516,-0.8499984741210938,-3.4324989318847656,-4.384998321533203,-3.1999969482421804,2,-0.030840090752205285,-1.833344812787851,55.9000015258789,1.2833337306980048,55.56000137329102,1.0512830544863923,57.959999084472656,-0.030840090752205285 6051,2022-01-13,56.27999877929688,56.540000915527344,55.7400016784668,56.38000106811523,140756.0,-0.002481378840694326,2.8095021843579984,0.9999999999998579,51.43403141838609,64.72929617930252,1.3124037209702664,-0.18776859290830572,-1.6994490304067966,-4.1834758192881125,17.938040972148155,0.7999992370605469,2.434387103635963,-0.17400112152098757,-3.9609164008182844,3.6129141577763093,-2.0674587611696396,1.7194565181276644,3.2130113927307065,31.736452400232533,-32.06615077612834,1.8934576396486502,1,1.210000991821282,-0.7099990844726634,-3.2924995422363352,-4.244998931884773,-4.020000457763679,3,-0.031627555399870944,2.3912942522825844,56.41999816894531,-1.833344812787851,55.9000015258789,1.2833337306980048,55.56000137329102,-0.031627555399870944 6052,2022-01-14,55.2599983215332,56.58000183105469,55.2599983215332,55.70000076293945,151370.0,-0.018123675904180958,-4.999982660563185,4.399923707801503,44.34305559471189,61.836552754921264,2.0809344092909967,1.0465569985572358,-0.49293754473080753,-3.1534383253201312,18.05837192942022,1.3200035095214844,2.163838799285486,-1.2960014343261719,-4.81668521149858,2.2246823428462363,-3.056343322912376,0.46434045426003223,4.147551671467895,1.4597493435650133,-55.888551678335666,1.7603418885862034,1,2.230001449584961,0.3100013732910156,-2.152499198913574,-3.2249984741210938,-3.6399993896484304,4,-0.02605860786188008,2.8095021843579984,56.27999877929688,2.3912942522825844,56.41999816894531,-1.833344812787851,55.9000015258789,-0.02605860786188008 6053,2022-01-17,57.38000106811523,57.58000183105469,55.68000030517578,55.88000106811523,232013.0,0.03836414786418696,-1.0000000000000149,-3.4090719933416564,48.305094334559904,58.9520076998703,0.029920778712757112,-0.7030988791330373,-2.4247066034638323,-5.258957999536257,19.00444595092924,2.3200035095214844,1.9102585820121405,0.5660013198852454,-2.3149372214118102,3.446939861182301,-0.8744679507632824,2.006470590533773,1.9437979494399116,91.37929050026689,36.155863874018536,1.440469270648528,1,0.10999870300293679,-1.8100013732910085,-4.0025014877319265,-5.345001220703118,-6.0,0,-0.08225864644199032,-4.999982660563185,55.2599983215332,2.8095021843579984,56.27999877929688,2.3912942522825844,56.41999816894531,-0.08225864644199032 6054,2022-01-18,55.36000061035156,57.29999923706055,55.040000915527344,57.29999923706055,226321.0,-0.03520391112167709,1.3298968261303015,-1.2933324178059895,40.55637611575009,55.47215945183902,1.6391169041184668,1.5125910250426102,-0.24412354905240363,-3.2325609072132124,19.150130885775436,2.3400001525878835,1.5243820945495017,-1.5289991378784151,-4.152760409927062,1.0947621341702316,-2.840879773902742,-0.2171185018540882,3.8817224512665334,12.598408641037118,-36.894562619727274,1.3118806360243243,1,1.539999008178711,0.20999908447265625,-1.9825010299682617,-3.325000762939453,-3.5,1,-0.02420520480155719,-1.0000000000000149,57.38000106811523,-4.999982660563185,55.2599983215332,2.8095021843579984,56.27999877929688,-0.02420520480155719 6055,2022-01-19,57.34000015258789,57.86000061035156,55.63999938964844,55.9000015258789,262014.0,0.035765887290581055,-1.2653040172984586,-0.742267858793182,48.45360976778768,52.89741585434801,-0.6402248247561673,-0.25192432670883136,-2.1378042640648403,-5.204165539116701,19.251957411617347,2.5,1.3507993091677335,0.30600032806396626,-2.055305273743336,2.6673059298712687,-0.874652472839685,1.4866531289676175,1.733654023186574,81.56026545967107,34.2816440104682,1.1806528009036508,1,-0.5399990081787109,-1.7700004577636719,-3.6725006103515625,-5.305000305175781,-8.200000762939453,2,-0.05790023868136285,1.3298968261303015,55.36000061035156,-1.0000000000000149,57.38000106811523,-4.999982660563185,55.2599983215332,-0.05790023868136285 6056,2022-01-20,57.599998474121094,57.9000015258789,56.65999984741211,57.38000106811523,164158.0,0.004534327185931719,2.0243813936611517,0.1527761220916259,47.8487619268349,49.71117332780361,-1.1146351721443324,-0.3951417210742605,-2.324736005044244,-5.469500294128544,18.699221254442286,1.2400016784667898,0.9131560755430215,0.4789987564086928,-1.8277684222031283,2.785765935020514,-0.6743848328972177,1.6323823457146034,1.312309571243489,89.51038504425604,46.001870168794355,1.1533835893059095,1,-1.0999984741210938,-2.029998779296875,-3.9549989700317383,-5.564998626708984,-6.739997863769531,3,-0.07604162099736578,-1.2653040172984586,57.34000015258789,1.3298968261303015,55.36000061035156,-1.0000000000000149,57.38000106811523,-0.07604162099736578 6057,2022-01-21,55.97999954223633,56.88000106811523,55.31999969482422,56.34000015258789,173295.0,-0.02812498220139037,1.1666649006061236,-1.6363857051203716,46.871010371056045,48.54792488594437,0.21787637229501655,1.2910500164802272,-0.7025034912283274,-3.865908938425868,18.109809637021865,2.279998779296875,0.4598987330958977,-1.1410001754760728,-3.447767354087894,1.1657670031357483,-2.2943837647819834,0.012383413829837764,2.777416217934764,32.86707783581341,-13.307981833795417,1.1533835893059095,1,0.4900016784667969,-0.4099998474121094,-2.1750001907348633,-3.9449996948242188,-6.270000457763672,4,-0.06645232674388324,2.0243813936611517,57.599998474121094,-1.2653040172984586,57.34000015258789,1.3298968261303015,55.36000061035156,-0.06645232674388324 6058,2022-01-24,52.29999923706055,55.81999969482422,51.9000015258789,55.5,228413.0,-0.06573776947602972,1.0416656318638509,8.888875937778154,30.313578352719503,45.64527776213106,3.784829853479991,4.891029138240583,2.931211686798811,-0.22483979457619796,17.846816958392907,4.079998016357429,-0.07312478943059375,-4.611000442504881,-7.764944841512019,-1.4570560434977438,-6.187972642008447,-3.034028243001316,6.308719929324795,6.666628519694129,-32.298172948998065,1.5769721995035684,1,2.6000022888183523,3.270000457763672,1.7700004577636719,-0.2649993896484375,-5.349998474121094,0,-0.013001918070658758,1.1666649006061236,55.97999954223633,2.0243813936611517,57.599998474121094,-1.2653040172984586,57.34000015258789,-0.013001918070658758 6059,2022-01-25,52.86000061035156,53.540000915527344,52.06000137329102,53.040000915527344,267758.0,0.010707483393119999,1.508473151650329,0.05625008195636703,32.99086693366647,43.457376090608065,3.071227800031096,4.156648407232083,2.313714418459064,-0.8202725457083204,16.9394633469862,1.479999542236321,-0.6627155317741682,-3.8049991607665987,-7.408947287224628,-0.20105103430856985,-5.60697322399561,-2.003025097537588,5.346195497603389,15.999984741211057,-18.685683424649987,1.8019740632290133,1,2.0400009155273366,2.969999313354492,1.044999122619629,-0.8250007629394531,-5.060001373291016,1,-0.027998477585081782,1.0416656318638509,52.29999923706055,1.1666649006061236,55.97999954223633,2.0243813936611517,57.599998474121094,-0.027998477585081782 6060,2022-01-26,54.43999862670898,54.91999816894531,53.18000030517578,53.38000106811523,139653.0,0.02989023832981208,-1.3835602121600317,-5.888865341414826,39.78377466640461,42.16290311816567,1.31960045326516,2.4253433993482787,0.6727625314148682,-2.395897727362602,15.683620876956923,2.05999755859375,-0.8102558424987194,-2.050001144409187,-5.7323232943951155,1.6323210055767419,-3.8911622194021547,-0.2088400694162189,3.387825806321409,42.33328501383464,8.582510485451628,1.8411610749929652,1,0.4600028991699219,1.3900012969970774,-0.5349988937377859,-2.404998779296868,-8.180000305175774,2,-0.04739158856428838,1.508473151650329,52.86000061035156,1.0416656318638509,52.29999923706055,1.1666649006061236,55.97999954223633,-0.04739158856428838 6061,2022-01-27,54.41999816894531,54.77999877929688,52.88000106811523,52.88000106811523,130865.0,-0.00036738534658686817,-1.467534140366257,1.452830799792717,40.306675847569146,41.714416479594256,1.171174979047251,2.295242267251915,0.6316095210127628,-2.3814959578535593,14.384653407483894,1.8999977111816548,-0.9778814204574431,-1.9000015258789062,-5.637313092526973,1.837310040769161,-3.7686573092029434,-0.031345742554869105,3.0521568896559828,50.60234688163804,16.393563473680388,1.868655783324034,1,0.48000335693358664,1.4100017547607422,-0.5149984359741211,-2.384998321533203,-12.479999542236335,3,-0.09702313408584229,-1.3835602121600317,54.43999862670898,1.508473151650329,52.86000061035156,1.0416656318638509,52.29999923706055,-0.09702313408584229 6062,2022-01-28,53.34000015258789,54.5,52.34000015258789,54.20000076293945,203560.0,-0.019845609200584646,1.9589057560159904,-0.558443006086185,43.44745601949952,41.174678889031995,2.1793631588522686,3.149208982746522,1.635353999498534,-1.305450030156841,13.076163242884448,2.1599998474121094,-1.1694000642695102,-2.733999633789061,-6.579765529596294,1.1117662620181719,-4.6568825816926775,-0.8111166858854446,3.7978256940500614,36.73467600359683,-0.8187038739032175,1.922882947903615,1,1.5600013732910085,2.489999771118164,0.625,-1.125,-12.420001983642578,4,-0.04649417951147128,-1.467534140366257,54.41999816894531,-1.3835602121600317,54.43999862670898,1.508473151650329,52.86000061035156,-0.04649417951147128 6063,2022-01-31,53.93999862670898,54.61999893188477,53.81999969482422,54.29999923706055,145012.0,0.011248565286927192,-1.6666709052299868,0.4186050637852498,44.30231487898865,41.59089430716961,1.162314132835398,2.4362677773586228,0.9657913857899487,-1.90148097131555,12.406220593698391,1.279998779296882,-1.3371536839983804,-1.9830011367797908,-5.918401707588437,1.9523994340288553,-3.9507014221841175,-0.01530085137546422,2.8835577606834306,65.73424334861404,24.27906939754501,1.9677002854043237,1,0.9600028991699219,1.8900012969970774,0.045001029968268824,-1.7249984741210866,-12.789997100830071,0,-0.07842046069578112,1.9589057560159904,53.34000015258789,-1.467534140366257,54.41999816894531,-1.3835602121600317,54.43999862670898,-0.07842046069578112 6064,2022-02-01,55.15999984741211,55.52000045776367,54.58000183105469,54.70000076293945,159009.0,0.022617746602964006,-1.6857220708446867,-1.27777306828294,46.48045116579507,41.37165446250377,-0.09950467013601383,0.9565762820092019,-0.253648255385869,-3.1065480507125045,11.191359496874956,1.5800018310546946,-1.3112376415095284,-0.5669998168945298,-4.22075721644493,3.0867575826558706,-2.39387851666973,1.2598788828806704,1.3681432482894849,88.67922717599667,44.356863080038096,1.8268786997752007,2,-0.25999832153321023,0.6700000762939453,-1.1499996185302734,-2.9449996948242188,-10.110000610351562,1,-0.1488397227553262,-1.6666709052299868,53.93999862670898,1.9589057560159904,53.34000015258789,-1.467534140366257,54.41999816894531,-0.1488397227553262 6065,2022-02-02,56.2400016784668,56.2599983215332,55.5,55.65999984741211,182872.0,0.01957943861570466,1.4516267966135066,1.2608760552634635,49.893850582520855,41.59888653535776,-1.5108303761670356,-0.34427406622994283,-1.3005397360766437,-4.15847773401174,9.553635361584028,1.0999984741210938,-1.4791930487145848,0.6420019149780245,-2.7227044467995043,4.006708276755553,-1.0403512659107435,2.3243550958667925,-4.340000152587898,99.48988131614902,51.36233605470538,1.6823531808887653,2,-1.8500003814697337,-0.4100017547607422,-1.4600009918212962,-3.5550003051757812,-11.60000228881836,2,-0.15007116268699838,-1.6857220708446867,55.15999984741211,-1.6666709052299868,53.93999862670898,1.9589057560159904,53.34000015258789,-0.15007116268699838 6066,2022-02-03,54.52000045776367,56.0,54.2400016784668,56.0,146883.0,-0.030583235586240765,1.3783768458114354,-2.551715292941517,48.10645386617793,41.736158034815745,-0.30583422785350933,1.1429177224946585,0.38942434185817376,-2.4159696628868375,8.690068336737447,2.0,-1.4123206586063617,-0.8929992675781264,-4.0512340463215395,2.2652355111652867,-2.4721166569498365,0.6861181217935837,-2.532798995971689,55.61227865987287,1.5162380047541006,1.579117389371708,2,-0.4400005340576172,1.3099994659423828,0.26000022888182883,-1.8349990844726562,-9.020000457763672,3,-0.1515040731268783,1.4516267966135066,56.2400016784668,-1.6857220708446867,55.15999984741211,-1.6666709052299868,53.93999862670898,-0.1515040731268783 6067,2022-02-04,53.5,55.20000076293945,52.93999862670898,55.0,157075.0,-0.01870873898018144,1.3789477065656985,1.0135138269931154,39.47938894503133,42.754581433961505,0.36362182490053385,1.9095582947841763,1.4423526018933188,-1.3769296616273081,8.036208622315936,2.260002136230476,-1.6639114177305672,-1.689999771118167,-4.7181625102955635,1.3381629680592297,-3.2040811407068617,-0.17591840152947213,-1.4273426010131942,16.86751279417426,-31.169391831351433,1.5140813695886968,2,0.6599998474121094,2.3299999237060547,1.2800006866455007,-0.8149986267089844,-6.299999237060547,4,-0.21607479202413127,1.3783768458114354,54.52000045776367,1.4516267966135066,56.2400016784668,-1.6857220708446867,55.15999984741211,-0.21607479202413127 6068,2022-02-07,53.52000045776367,54.15999984741211,53.52000045776367,54.0,117938.0,0.00037384033203125,-1.6666666666666667,0.31999969482421875,44.403892012501245,44.02269533160981,0.5977361502176208,1.8223212842046195,1.4336246840551752,-1.3568236998457763,8.894421557549803,0.6599998474121094,-1.9566910809715168,-1.5679992675781236,-4.679956573982686,1.543958038826439,-3.123977920780405,-0.012020614375842342,-1.3635962403259398,17.4699362761659,-33.601832811041376,1.5559786532022797,2,0.779998779296875,2.309999465942383,1.659998893737793,-0.8050003051757812,-6.700000762939453,0,-0.23542604972064396,1.3789477065656985,53.5,1.3783768458114354,54.52000045776367,1.4516267966135066,56.2400016784668,-0.23542604972064396 6069,2022-02-08,52.959999084472656,53.88000106811523,52.43999862670898,53.599998474121094,138297.0,-0.010463403746286404,1.39999491375641,1.3333333333333333,35.419437634400126,43.53776899472043,1.311312549681169,2.2670021319739604,1.9947552316430546,-0.761481221085333,9.95784543752156,1.44000244140625,-2.151794990698619,-1.9810005187988295,-5.207117001209632,1.2451159636119726,-3.5940587600042306,-0.36794227759342846,-0.7215229849530118,13.612578515863111,-32.21451204917788,1.613058241205401,2,1.3400001525878906,2.8700008392333984,2.4900007247924805,-0.17499923706054688,-3.9199981689453125,1,-0.2229984471819284,-1.6666666666666667,53.52000045776367,1.3789477065656985,53.5,1.3783768458114354,54.52000045776367,-0.2229984471819284 6070,2022-02-09,54.68000030517578,54.91999816894531,53.58000183105469,53.58000183105469,118766.0,0.03247736500069931,-1.436360357611025,-1.7187492549412298,41.14078405901298,43.63044768488085,-0.4146713500776258,0.4321156570251077,0.26236556336660755,-2.4444030372652037,10.777492913010095,1.9599990844726562,-1.6665793910766453,-0.17399940490722798,-3.3251557557005,2.977156945886044,-1.749577580303864,1.401578770489408,-2.3610937612158622,62.92137119026017,21.685517878675277,1.575578175396636,2,-0.3800010681152344,1.1499996185302734,1.3299989700317383,-1.5250015258789062,-6.3600006103515625,2,-0.17611560011647798,1.39999491375641,52.959999084472656,-1.6666666666666667,53.52000045776367,1.3789477065656985,53.5,-0.17611560011647798 6071,2022-02-10,54.5,54.88000106811523,53.93999862670898,54.88000106811523,136525.0,-0.0032918855920113232,3.947367364352943,-0.3454559956720401,45.07979030331652,43.81181816086051,-0.24823380047033794,0.49742893158354207,0.4547102373865144,-2.2449187826947394,11.74815510022564,0.94000244140625,-1.2486914774332405,-0.26499977111816264,-3.346349708216401,2.816350165980076,-1.8056747396672819,1.2756751974309566,-2.102271620488615,74.63767314703993,31.00716071693023,1.5406749685491195,2,-0.15000152587890625,0.8299999237060547,2.034998893737793,-1.095001220703125,-6.1699981689453125,3,-0.18091744239177177,-1.436360357611025,54.68000030517578,1.39999491375641,52.959999084472656,-1.6666666666666667,53.52000045776367,-0.18091744239177177 6072,2022-02-11,53.81999969482422,54.13999938964844,53.36000061035156,53.86000061035156,117329.0,-0.012477069819739062,1.6000025431379779,0.10526527129448573,56.31229177986925,45.14626003873614,0.566598699889667,1.121517538999015,1.2438586810647578,-1.544400759388438,12.802229363717501,1.1399993896484375,-1.0849116262409453,-0.8730001449584961,-3.9728890934820953,2.226888803565103,-2.4229446192202957,0.6769443293033035,-1.3450259164723946,55.64521463059739,7.035852158250499,1.5499444742618012,2,0.529998779296875,1.4100017547607422,2.719999313354492,-0.41500091552734375,-5.299999237060547,4,-0.15458936718694072,3.947367364352943,54.5,-1.436360357611025,54.68000030517578,1.39999491375641,52.959999084472656,-0.15458936718694072 6073,2022-02-14,52.65999984741211,52.65999984741211,51.31999969482422,52.29999923706055,199856.0,-0.02155332318821368,6.444432670707413,-8.999809269502194,49.2088579420981,45.44941634721426,1.7052630736389247,2.0129826809552753,2.477921649852213,-0.3716975766667474,13.960851534319396,2.5,-0.9603230712217723,-1.7969999313354492,-4.750799353822231,1.1567994911513324,-3.27389964257884,-0.3201002200920584,3.5999984741210938,37.22224223761759,-14.871203016050067,1.4768997112433921,2,1.1299991607666016,1.9799995422363281,4.10999870300293,0.7449989318847656,-3.740001678466797,0,-0.10368399354906144,1.6000025431379779,53.81999969482422,3.947367364352943,54.5,-1.436360357611025,54.68000030517578,-0.10368399354906144 6074,2022-02-15,54.02000045776367,54.08000183105469,52.18000030517578,52.5,148918.0,0.025826065596131986,1.3170705043066453,4.222216335353707,48.30918690472171,45.27334260523658,0.18612023351845863,0.5770299662219287,1.1345225408008446,-1.6799813011430302,15.254157141456693,1.9000015258789062,-0.7977158807393536,-0.36999931335449077,-3.298235724164229,2.5582370974552475,-1.8341175187593635,1.094118892050382,2.1411978912353504,75.00005298192892,20.77676459293434,1.4641182054048694,2,-0.3600006103515625,0.5900001525878906,2.409998893737793,-0.6150016784667969,-5.290000915527344,1,-0.13328398189424084,6.444432670707413,52.65999984741211,1.6000025431379779,53.81999969482422,3.947367364352943,54.5,-0.13328398189424084 6075,2022-02-16,54.02000045776367,55.08000183105469,53.63999938964844,54.13999938964844,174520.0,0.0,-2.2727288490465436,-0.0789466419380664,48.387106697959474,45.3045262532123,-0.18093038879858625,0.3326037214173141,1.1585587110892348,-1.6347648987382328,16.088110767482863,1.44000244140625,-0.6870190983505182,-0.2039993286132784,-2.783778087429667,2.37577943020311,-1.4938887080214727,1.0858900507949159,2.044373918151855,71.80849013150554,16.41967097953372,1.2898893794081943,2,-0.7600002288818359,0.5900001525878906,2.5099992752075195,-0.6150016784667969,-6.389999389648445,2,-0.09218806923428324,1.3170705043066453,54.02000045776367,6.444432670707413,52.65999984741211,1.6000025431379779,53.81999969482422,-0.09218806923428324 6076,2022-02-17,53.22000122070313,54.97999954223633,53.06000137329102,54.099998474121094,250828.0,-0.014809315629051745,-2.200005086275982,7.333375719235723,49.504955169462825,46.41847805592692,0.46407362399172314,0.8302049074280617,1.9918469112582997,-0.7895907380938851,17.031088231219773,1.9199981689453054,-0.7326089444551442,-0.7849987030029197,-2.850449070321517,1.2804516643156774,-1.8177238866622147,0.24772648065637526,2.749485661590569,50.53192676597067,-6.91840920416935,1.032725183659298,2,-0.02000045776367898,1.3899993896484304,3.3099985122680593,0.1849975585937429,-6.220001220703132,3,-0.0920706766908671,-2.2727288490465436,54.02000045776367,1.3170705043066453,54.02000045776367,6.444432670707413,52.65999984741211,-0.0920706766908671 6077,2022-02-18,52.2599983215332,53.34000015258789,52.2599983215332,53.18000030517578,249770.0,-0.01803838551579129,-1.3478250052866614,1.045460062595918,43.26923547176274,46.29240510695597,1.3741960581934691,1.578137086772898,2.9927229593897806,0.2313803261345413,18.07248025327583,1.0800018310546875,-0.9780120905255956,-1.5590015411376967,-3.5440186530145112,0.4260155707391178,-2.551510097076104,-0.5664929851992895,3.616498817011106,24.999949272671564,-30.105322082149577,0.9925085559384061,2,0.94000244140625,2.3500022888183594,4.270001411437988,1.1450004577636719,-5.55999755859375,4,-0.07520085374475027,-2.200005086275982,53.22000122070313,-2.2727288490465436,54.02000045776367,1.3170705043066453,54.02000045776367,-0.07520085374475027 6078,2022-02-21,51.61999893188477,52.86000061035156,50.47999954223633,52.61999893188477,196276.0,-0.012246448721846326,2.2162103646120923,1.0869541781210998,35.126058016692355,46.25980737165511,1.918039454060441,2.281557125752826,3.668935684503147,0.938985246931999,17.813788495504397,2.3800010681152344,-1.0892351505307545,-2.1650009155273366,-4.278691308174359,-0.051310522880314124,-3.2218461118508444,-1.108155719203829,4.165368257785133,24.782583096089844,-24.998643888240046,1.0568451963235104,2,1.160001754760735,2.5700016021728445,4.910000801086419,2.0249996185302663,-2.1199989318847727,0,-0.060054214224446345,-1.3478250052866614,52.2599983215332,-2.200005086275982,53.22000122070313,-2.2727288490465436,54.02000045776367,-0.060054214224446345 6079,2022-02-22,51.38000106811523,52.2599983215332,49.52000045776367,49.849998474121094,177390.0,-0.004649319425330423,-1.502282723242669,-1.5300025939941335,28.028940639061503,44.80293588054939,2.134847086712817,2.534960843005692,3.9418151817629834,1.228315510545066,17.65430933746128,2.7399978637695312,-0.9428962989125509,-2.3309988021850643,-4.672405901321255,0.010408296951126772,-3.50170235175316,-1.1602952526169688,4.193151415657333,33.45324012484198,-9.625427066791062,1.1707035495680944,2,0.9200000762939524,2.329999923706062,5.149998664855964,2.8049983978271555,-3.5300025939941335,1,-0.04787860739645866,2.2162103646120923,51.61999893188477,-1.3478250052866614,52.2599983215332,-2.200005086275982,53.22000122070313,-0.04787860739645866 6080,2022-02-23,51.86000061035156,52.84000015258789,51.34000015258789,51.5,257932.0,0.009342147377536802,-3.4117627259365637,0.2352941176470599,36.45621742989721,43.844761116836125,1.355286308007095,1.9518355157945422,3.4816101542186715,0.817067228659802,18.21776432681628,1.5,-0.9140458763448294,-1.7219993591308622,-4.175882589043475,0.7318838707817505,-2.948940974087172,-0.4950577441745523,3.349962751860467,42.85715283803743,1.3075617691410102,1.226941614956307,2,0.4400005340576172,1.8500003814697266,4.374999046325684,2.3249988555908203,-4.680000305175781,2,-0.06035482127415304,-1.502282723242669,51.38000106811523,2.2162103646120923,51.61999893188477,-1.3478250052866614,52.2599983215332,-0.06035482127415304 6081,2022-02-24,49.13999938964844,51.41999816894531,48.06999969482422,49.540000915527344,334268.0,-0.05244892380815358,-1.637793123334825,-1.1111134658585173,31.07639325805492,41.04077239219008,3.6151899145411903,4.4859896807251545,6.179891232884316,3.576969254035589,19.026138032396915,3.7900009155273438,-0.7539470020119623,-4.1780006408691435,-7.297971545497099,-1.0580297362411883,-5.7379860931831175,-2.6180151885551695,5.72856619829669,20.30359775866649,-23.361488718372833,1.559985452313976,2,2.4350013732910156,3.845001220703125,7.045001029968262,5.625,-2.0799980163574148,3,-0.03072849695336577,-3.4117627259365637,51.86000061035156,-1.502282723242669,51.38000106811523,2.2162103646120923,51.61999893188477,-0.03072849695336577 6082,2022-02-25,50.86000061035156,51.13999938964844,48.790000915527344,49.79999923706055,413706.0,0.035002060278117364,1.9012345969722586,-2.649993324305251,39.93949003692061,40.01084262494814,1.5993455513151673,2.7095888361610605,4.475761769435778,1.9179736024517382,19.639696711041722,2.3499984741210938,-0.7810998295999312,-2.3339994430541964,-5.6417668527760085,0.9737679666676158,-3.987883147915099,-0.6801157381932939,3.4646797061438903,58.246354535825496,10.802298282295602,1.6538837048609045,2,0.7150001525878906,1.614999771118164,5.174999237060547,4.489997863769531,-3.8899993896484304,4,-0.07589462375204803,-1.637793123334825,49.13999938964844,-3.4117627259365637,51.86000061035156,-1.502282723242669,51.38000106811523,-0.07589462375204803 6083,2022-02-28,49.709999084472656,50.0,48.13999938964844,49.54999923706055,479176.0,-0.02261111899485202,4.027017274353436,0.15094305672015634,38.2331687940755,38.89128505709857,2.5556354441778595,3.7170141536778587,5.660837096715049,3.1353672526876153,20.42605750062255,2.720001220703125,-0.9333273856841373,-3.272500991821289,-6.904475920690075,0.35947393704749686,-5.088488456255682,-1.456513527386896,4.114306782289098,34.38153526755261,-16.62559627484663,1.8159874644343947,2,1.8650016784667969,2.4549999237060547,6.310001373291016,5.6399993896484375,-4.8600006103515625,0,-0.06055116429228424,1.9012345969722586,50.86000061035156,-1.637793123334825,49.13999938964844,-3.4117627259365637,51.86000061035156,-0.06055116429228424 6084,2022-03-01,46.95000076293945,49.709999084472656,46.95000076293945,49.5,232411.0,-0.05552199501840893,-1.164705213570752,-15.937510430822783,23.97306952586534,36.178614260199225,4.7017247568429,6.1454854842651585,8.371690772893288,5.943400833958478,21.9371761564,2.759998321533203,-1.3189947473938162,-5.621999359130861,-9.997474970276642,-1.24652374798508,-7.809737164703755,-3.434261553557967,6.413960610067299,0.0,-47.45526392208116,2.187737805572891,3,4.0149993896484375,4.654998779296875,8.28499984741211,8.39999771118164,-3.670001983642571,1,0.05431308190890216,4.027017274353436,49.709999084472656,1.9012345969722586,50.86000061035156,-1.637793123334825,49.13999938964844,0.05431308190890216 6085,2022-03-02,47.79999923706055,48.04999923706055,46.099998474121094,46.5099983215332,395161.0,0.018104333552898533,1.1787706877959585,-0.5058828633275838,28.41494663233769,33.835279978296434,3.2146919544051684,4.8810151940975,7.462713523534575,5.133295869719802,24.047765773984686,1.9500007629394531,-1.5218999442044918,-4.350000762939452,-8.861828782734449,0.16182725685554544,-6.605914772836954,-2.0940867530419496,4.922566074939475,31.954903392069156,-11.563701095950208,2.255914009897499,3,1.9200000762939453,3.3799991607666016,7.565001487731934,7.549999237060547,-3.7900009155273438,2,0.0010460091602215726,-1.164705213570752,46.95000076293945,4.027017274353436,49.709999084472656,1.9012345969722586,50.86000061035156,0.0010460091602215726 6086,2022-03-03,46.2599983215332,48.4000015258789,46.09000015258789,48.2400016784668,365514.0,-0.0322175928892765,1.0086941811016894,-1.5348852338792192,26.923074235913646,32.019039840979865,4.094133011672163,6.0823120038694185,8.878846792146717,6.692026209615889,25.56285654382814,2.3100013732910085,-1.8841894671913835,-5.477001571655272,-10.552383812256508,-0.4016193310540359,-8.014692691955887,-2.9393104513546575,5.6678589699213475,3.366300883725744,-37.02308399077347,2.5376911203006163,3,3.2150020599365234,4.915000915527344,9.105002403259277,9.09000015258789,-0.789997100830071,3,0.019887635473915033,1.1787706877959585,47.79999923706055,-1.164705213570752,46.95000076293945,4.027017274353436,49.709999084472656,0.019887635473915033 6087,2022-03-04,41.93999862670898,45.81000137329102,41.93999862670898,45.59000015258789,602563.0,-0.09338521079913964,-1.1205485636886954,1.8434319886869408,22.569087209754073,30.623820862431163,7.594987026484809,10.00481242982245,13.018357667520533,11.001992804562427,26.894062200808765,4.319999694824226,-2.406427450895052,-9.219001197814947,-15.845090479788581,-2.592911915841313,-12.532045838801764,-5.90595655682813,9.170558665304242,0.0,-39.1050139994948,3.313044640986818,3,5.45000076293946,7.1599998474121165,13.425002098083503,13.409999847412116,2.1500015258789134,4,0.12207923019152012,1.0086941811016894,46.2599983215332,1.1787706877959585,47.79999923706055,-1.164705213570752,46.95000076293945,0.12207923019152012 6088,2022-03-07,40.91999816894531,42.36000061035156,38.81999969482422,40.400001525878906,602951.0,-0.024320469507933873,1.0823525451873128,-0.1424647741595648,15.885412061794142,29.274539909401454,7.752873463595684,10.57461871602112,13.82553178919963,12.008641437580863,28.469227226272874,3.5400009155273438,-2.976550573770183,-9.609001541137694,-17.55452473081573,-1.6634783514596592,-13.581763135976715,-5.636239946298673,8.72326973661923,19.283733625524917,-14.649565292462512,3.972761594839018,3,4.910001754760742,6.620000839233398,14.445002555847168,14.430000305175781,3.5300025939941406,0,0.14784954356007862,-1.1205485636886954,41.93999862670898,1.0086941811016894,46.2599983215332,1.1787706877959585,47.79999923706055,0.14784954356007862 6089,2022-03-08,41.150001525878906,42.77000045776367,40.099998474121094,40.400001525878906,376973.0,0.005620805650674354,-2.9555406108009135,1.4423170033892336,16.881121454006035,27.099529245413546,6.614751254739211,9.923244683552696,13.33972223761964,11.77990057120342,29.59001083142512,2.670001983642578,-3.4361359601461174,-8.788498306274413,-17.67320907624265,0.09621246369382419,-13.230853691258531,-4.346142921290294,6.545078101752381,24.321517596183728,-4.6216810776147454,4.4423553849841175,3,3.9699974060058594,6.389997482299805,14.214999198913574,14.199996948242188,4.509998321533203,1,0.08991486782607505,1.0823525451873128,40.91999816894531,-1.1205485636886954,41.93999862670898,1.0086941811016894,46.2599983215332,0.08991486782607505 6090,2022-03-09,45.04999923706055,45.04999923706055,42.02999877929688,42.959999084472656,504553.0,0.09477515350100196,1.8899523801701397,2.7866668701171875,31.868617303620567,27.187554139365282,1.8407407695142126,5.54931651366838,9.218804413889956,7.913915784813767,31.00809164537635,3.8999977111816406,-3.6890548094628244,-4.407000541687012,-13.253464851971543,4.43946376859752,-8.830232696829277,0.016231613455254035,1.0475660026654694,65.03129803212633,37.21535838491228,4.423232155142265,3,-0.06999969482421875,2.489999771118164,10.315001487731934,10.299999237060547,1.7000007629394531,2,-0.039289688962027,-2.9555406108009135,41.150001525878906,1.0823525451873128,40.91999816894531,-1.1205485636886954,41.93999862670898,-0.039289688962027 6091,2022-03-10,44.63999938964844,45.599998474121094,44.06999969482422,45.13000106811523,507706.0,-0.009100995657172484,1.1398636842596668,-0.23445054674281118,32.666062123335536,26.379395482300275,1.726887953520908,5.462837608566389,9.402433536655728,8.360200871301153,32.404418963564154,1.529998779296875,-3.8933528878891437,-4.324000358581543,-13.085703295467574,4.4377025783044886,-8.704851827024555,0.05685110986146924,-5.819999694824219,83.26177821606453,52.81393874077561,4.380851468443016,3,-0.22999954223632812,2.770000457763672,10.470001220703125,10.709999084472656,2.3800010681152344,3,-0.014112927346081605,1.8899523801701397,45.04999923706055,-2.9555406108009135,41.150001525878906,1.0823525451873128,40.91999816894531,-0.014112927346081605 6092,2022-03-11,45.5,46.47000122070313,44.13000106811523,44.91999816894531,318521.0,0.019265246911069456,-1.1666707874891817,-1.1836731516298216,36.21621909558341,26.155289960245604,0.02974152704434374,4.160895538748328,8.307203568914012,7.539938695741398,33.457561841266156,2.340000152587905,-4.296512337021852,-3.047999763488768,-11.627078001436658,5.531078474459122,-7.3375388824627095,1.2415393554851732,-6.544400329589841,87.32024801012457,53.8360538745929,4.289539118973943,3,-1.2350006103515625,1.510000228881836,9.454999923706055,9.849998474121094,2.6899986267089773,4,-0.0006593138307003921,1.1398636842596668,44.63999938964844,1.8899523801701397,45.04999923706055,-2.9555406108009135,41.150001525878906,-0.0006593138307003921 6093,2022-03-14,47.20000076293945,47.31000137329102,45.540000915527344,46.2400016784668,275211.0,0.03736265413053741,1.999999999999976,1.655165609955013,41.16652650424165,28.065674068954085,-2.306274604639455,2.14062295000042,6.428786959031491,5.893637658432745,33.59798698472744,1.8100013732910227,-4.387037438166075,-1.0749990463256864,-9.448148467335194,7.298150374683821,-5.261573756830444,3.111575664179071,-7.943825030517573,98.47433334091677,62.301709863556425,4.186574710504754,3,-3.5900001525878906,-0.25,7.794999122619629,8.14999771118164,2.05999755859375,0,-0.06588984237461026,-1.1666707874891817,45.5,1.1398636842596668,44.63999938964844,1.8899523801701397,45.04999923706055,-0.06588984237461026 6094,2022-03-15,46.81999969482422,47.11999893188477,46.06000137329102,46.5,222114.0,-0.008050869957053175,1.3043471049706907,0.3333333333333333,39.30390533594425,29.275558369354812,-2.175422371048853,2.0591338549139238,6.553933505050665,6.3204047464112705,34.653648532830445,1.1399993896484304,-4.754726821851506,-1.0950000762939425,-9.036108850243643,6.846108697655758,-5.065554463268789,2.8755543106809043,-7.080594423950188,90.71966973985643,53.10438333982141,3.9705543869748494,3,-3.2099990844726562,0.13000106811523438,8.244999885559082,8.529998779296875,0.9200019836425781,1,-0.050619370938329133,1.999999999999976,47.20000076293945,-1.1666707874891817,45.5,1.1398636842596668,44.63999938964844,-0.050619370938329133 6095,2022-03-16,49.040000915527344,49.52999877929688,47.65999984741211,48.2400016784668,424609.0,0.04741566072561376,1.101128339208975,2.5,49.78317768511782,31.815569863710834,-4.694733067193397,-0.5829753299168559,4.10800175058715,4.161830923373728,35.9501779899625,2.7099990844726634,-4.985200469156624,1.3740011215209975,-6.057019422933891,8.805021665975886,-2.341509150706443,5.089511393748438,-8.846359878508295,91.02567864593583,49.10471073361289,3.7155102722274425,3,-4.865001678466797,-2.0900001525878906,6.024998664855957,6.30999755859375,-3.1399993896484446,2,-0.0689233483893561,1.3043471049706907,46.81999969482422,1.999999999999976,47.20000076293945,-1.1666707874891817,45.5,-0.0689233483893561 6096,2022-03-17,48.31999969482422,49.90999984741211,48.02000045776367,49.70000076293945,321573.0,-0.014681916950681662,1.1000002119277157,-1.725002980235081,44.24297298690034,34.22377939450486,-4.080945798633387,-0.26234251900265804,4.6083904657281,4.9422511342013,37.008280868919066,1.8899993896484375,-4.762673854788005,0.8989999771118136,-6.069736196948412,7.867736151172039,-2.5853681099182992,4.383368064141926,-7.379450038422945,72.49134103136767,31.28728900061614,3.4843680870301146,3,-3.9549999237060547,-1.3699989318847656,6.744999885559082,7.029998779296875,-3.009998321533196,3,-0.032491715743789396,1.101128339208975,49.040000915527344,1.3043471049706907,46.81999969482422,1.999999999999976,47.20000076293945,-0.032491715743789396 6097,2022-03-18,48.33000183105469,48.540000915527344,47.86999893188477,48.40999984741211,478663.0,0.0002069978537591055,2.941186370317139,0.05796953220237783,46.70172831996184,37.64781453430127,-3.4522439664150824,-0.6133110231493433,4.382746043861033,4.989986448937046,37.80670522831372,0.670001983642571,-4.669659500786892,1.105501937866208,-5.500934032353108,7.711937908085524,-2.1977160472434534,4.40871992297587,-6.492507155552332,63.844430147813,20.877774707197673,3.303217985109659,3,-3.325002670288086,-1.3800010681152344,6.509997367858887,7.019996643066406,-3.2000007629394602,4,-0.02710534499606143,1.1000002119277157,48.31999969482422,1.101128339208975,49.040000915527344,1.3043471049706907,46.81999969482422,-0.02710534499606143 6098,2022-03-21,48.52000045776367,48.61999893188477,47.77000045776367,48.29999923706055,239457.0,0.003931277043463632,3.0476294277928124,-2.7500834485718375,54.27792690086198,41.80301513950749,-2.7388267507951767,-1.1040677688973446,4.052237792218392,4.857979222124001,37.98926716398307,0.8499984741211009,-4.402983663437283,1.45050048828125,-4.860578199609272,7.761579176171772,-1.7050388556640073,4.606039832226507,-5.875255265070344,63.8961054402558,14.854397016297675,3.1555393439452604,3,-2.5500011444091797,-1.5699996948242188,6.2699995040893555,6.829998016357422,-2.4399986267089844,0,-0.006801356717668572,2.941186370317139,48.33000183105469,1.1000002119277157,48.31999969482422,1.101128339208975,49.040000915527344,-0.006801356717668572 6099,2022-03-22,48.91999816894531,49.540000915527344,48.72999954223633,48.72999954223633,187529.0,0.008243975832808115,-7.526391872628345,0.8636253294492995,53.128487703145886,44.16522296167697,-2.146465980371012,-1.7895641041563408,3.502520562277354,4.525913141671012,37.704679257597604,1.0200004577636719,-3.570762234909708,1.9734983444213867,-4.074250007768917,8.02124669661169,-1.0503758316737688,4.997372520516542,-5.548727510780104,55.99992540147569,4.598698087489886,3.023874176095153,3,-1.9299983978271484,-1.9699974060058594,5.295001029968262,6.430000305175781,-2.2899971008300852,1,0.006950126028494541,3.0476294277928124,48.52000045776367,2.941186370317139,48.33000183105469,1.1000002119277157,48.31999969482422,0.006950126028494541 6100,2022-03-23,48.72999954223633,49.58000183105469,48.40999984741211,49.16999816894531,181634.0,-0.0038838641418755815,-1.1666743196227682,-2.315798984078543,57.46223796146303,46.9203536103578,-1.541688191569925,-1.9458449151452086,3.5207413666897267,4.786781308308697,37.81023862689847,1.1700019836425781,-2.4444517801773245,1.939999771118167,-3.7220813333722234,7.602080875608557,-0.8910407811270247,4.7710403233633585,-4.704855965146429,44.85978309696464,-12.09632182080452,2.8310405522451947,3,-1.7099990844726562,-1.779998779296875,5.405000686645508,6.6399993896484375,-4.200000762939446,2,-0.020315983440785,-7.526391872628345,48.91999816894531,3.0476294277928124,48.52000045776367,2.941186370317139,48.33000183105469,-0.020315983440785 6101,2022-03-24,47.63000106811523,48.75,46.83000183105469,48.75,198579.0,-0.02257333233027603,2.4285714285714284,2.5454600625959256,71.34284193476383,50.82331170360007,0.030223443004494754,-1.0169094927909228,4.43715154283781,5.9243492064799455,37.13015826528688,1.9199981689453125,-1.2899443846149978,0.9155012130737248,-4.654155693793044,6.485158119940493,-1.8693272403596595,3.700329666507109,-3.0163718639931076,29.09088134765599,-33.621091031269245,2.7848284534333847,3,0.09499931335449929,-0.7300014495849538,6.304999351501472,7.909997940063484,-2.8199996948242116,3,-0.03632163559606627,-1.1666743196227682,48.72999954223633,-7.526391872628345,48.91999816894531,3.0476294277928124,48.52000045776367,-0.03632163559606627 6102,2022-03-25,47.0,48.15999984741211,46.81000137329102,47.95000076293945,210293.0,-0.013226979928349536,-1.0300759211934107,0.8482157758318208,73.49304746496611,54.41514736590278,1.0005993490557543,-0.7282552554522397,4.905341146801874,6.588318335097824,36.41582170396319,1.3499984741210866,-0.6709079727595508,0.4785001754760714,-4.7429429477043925,5.699943298656535,-2.1322213861141606,3.0892217370663033,-1.8567337315488786,6.859155065352263,-58.81204930712145,2.610721561590231,3,0.9850006103515625,-0.9200000762939453,6.905000686645508,8.539999008178711,-2.4300003051757812,4,-0.03595741758955273,2.4285714285714284,47.63000106811523,-1.1666743196227682,48.72999954223633,-7.526391872628345,48.91999816894531,-0.03595741758955273 6103,2022-03-28,46.70000076293945,47.75,46.54999923706055,47.349998474121094,235652.0,-0.006382962490649957,-1.5263153667928862,0.6842075675502034,71.32974616866242,57.97357412509369,1.3658484313541237,-0.7012744135567033,4.9683622192284105,6.907633300425374,35.519831082743096,1.2000007629394531,-0.02104304275206914,0.3290008544921861,-4.674446481946127,5.332448190930499,-2.1727228137269705,2.8307245227113427,-1.080061136592235,4.950541170368263,-63.22674772883318,2.5017236682191575,3,1.529998779296875,-0.8600006103515625,7.204999923706055,8.839998245239258,-2.44000244140625,0,-0.033618836599038304,-1.0300759211934107,47.0,2.4285714285714284,47.63000106811523,-1.1666743196227682,48.72999954223633,-0.033618836599038304 6104,2022-03-29,49.5,49.79999923706055,47.599998474121094,47.70000076293945,255254.0,0.05995715613098218,-1.1999965667790093,-2.769239346686777,68.68178345907529,60.07341921108896,-1.1331800681292634,-3.478798729842083,2.0241556922834008,4.139435960507555,33.90297581369525,3.0999984741210938,0.583024798086285,3.001500129699707,-2.1904791036626747,8.193479363062089,0.4055105130185197,5.597489746380894,-3.45105435154629,90.76925424429086,21.277206641276507,2.5959896166811895,3,-1.2700004577636719,-3.6700000762939453,3.9850006103515625,5.619998931884766,-6.3600006103515625,1,-0.06909087209990528,-1.5263153667928862,46.70000076293945,-1.0300759211934107,47.0,2.4285714285714284,47.63000106811523,-0.06909087209990528 6105,2022-03-30,47.849998474121094,49.4000015258789,47.59000015258789,49.4000015258789,244113.0,-0.033333364159169876,1.3354810446835652,-0.8611131715194542,62.20531829656237,62.06923535660697,0.36908061766406774,-1.9234769923580899,3.443972455443685,5.762150016421998,31.9931815329545,1.9099998474121094,0.9317964053698091,1.3489986419677749,-3.845666690176884,6.543663974112434,-1.248334024104551,3.946331308040101,-1.4149474057715423,39.9999765249399,-26.60395679347406,2.5973326660723277,3,0.3250007629394531,-2.019998550415039,5.155002593994141,6.790000915527344,-6.180000305175781,2,-0.025496289339814293,-1.1999965667790093,49.5,-1.5263153667928862,46.70000076293945,-1.0300759211934107,47.0,-0.025496289339814293 6106,2022-03-31,47.18000030517578,48.36000061035156,47.11999893188477,47.72999954223633,206892.0,-0.014002052044111757,-2.7014865888167643,0.3548375188273414,56.48148311672563,63.15587477846962,0.9614732050351691,-1.2448444433650678,3.8628727078696983,6.391746116648946,30.286363623941725,1.2400016784667898,1.3681731643126014,0.633000373840332,-4.56896772170176,5.834968469382424,-1.9679836739307106,3.2339844216113747,-0.3974543589199726,19.384648249699516,-42.756479725049005,2.6009840477710457,3,0.9949989318847656,-2.0600013732910156,5.825000762939453,7.459999084472656,-5.709999084472649,3,-0.05616789971890246,1.3354810446835652,47.849998474121094,-1.1999965667790093,49.5,-1.5263153667928862,46.70000076293945,-0.05616789971890246 6107,2022-04-01,47.06000137329102,47.70000076293945,46.9000015258789,47.31999969482422,154369.0,-0.002543427959062483,-1.758627493537969,0.47272487671573626,49.384888297726164,62.61220382256563,0.9860736200248539,-0.7605967076329776,3.7774276278163725,6.443729557656376,27.629582943171854,0.799999237060554,1.3371163773672805,0.25700130462647053,-4.472864174061456,4.986866783314397,-2.107931434717493,2.621934043970434,2.8499984741210866,15.69237342247618,-40.123950432308774,2.3649327393439648,4,1.1149978637695241,-2.0800018310546946,5.219999313354485,6.854997634887688,-4.819999694824226,4,-0.047811303322166876,-2.7014865888167643,47.18000030517578,1.3354810446835652,47.849998474121094,-1.1999965667790093,49.5,-0.047811303322166876 6108,2022-04-04,46.97000122070313,47.43000030517578,46.56999969482422,47.20000076293945,242467.0,-0.001912455375298161,1.4927603536065546,0.8846193347711869,50.67629204423815,62.33973763824255,0.9309876967578958,-0.2045956295981668,3.77533770783365,6.4616262745305235,24.387299033352203,0.8600006103515625,1.505033913097833,-0.1354990005493093,-3.9703332879775175,3.699335286878899,-2.0529161442634134,1.7819181431647948,2.879798660278311,12.383949924710132,-37.40556953581784,1.9174171437141054,4,1.2049980163574148,-2.5600013732910227,5.054999351501458,6.944997787475579,-3.760002136230476,0,-0.051096475697366084,-1.758627493537969,47.06000137329102,-2.7014865888167643,47.18000030517578,1.3354810446835652,47.849998474121094,-0.051096475697366084 6109,2022-04-05,44.849998474121094,47.0,44.849998474121094,47.0,224115.0,-0.045135249978396796,1.0,9.347851326024868,30.937200837775706,59.39251129116619,2.6965143966516365,2.3260732178514303,5.758663786815021,8.488162939884845,21.459035466600955,2.1500015258789062,1.546340015280137,-2.4405015945434556,-5.298108473588385,0.4171052845014742,-3.869305034065917,-1.0116981550209942,4.868609399414062,0.0,-42.732140541875026,1.4288034395224636,4,2.4750003814697266,-0.4849987030029297,7.020001411437988,9.065000534057617,-0.5199966430664062,1,-0.013154964830786486,1.4927603536065546,46.97000122070313,-1.758627493537969,47.06000137329102,-2.7014865888167643,47.18000030517578,-0.013154964830786486 6110,2022-04-06,43.27999877929688,45.18000030517578,43.0099983215332,44.68000030517578,256023.0,-0.03500556852259684,-1.2371126317445336,0.6511630382711416,28.71620576689618,54.65621838362534,3.813122066056067,3.9596850066002887,7.119989452219862,9.94439923029347,19.856549494520586,2.170001983642578,1.3365818099869529,-3.9220012664794837,-7.156543051049368,-0.6874594819095989,-5.539272158764426,-2.3047303741945413,6.146492530273427,5.046735369216323,-32.519822188388005,1.617270892284941,4,3.124999999999993,1.085000991821282,8.005001068115227,10.075000762939446,1.1100006103515554,2,-0.003234736450949627,1.0,44.849998474121094,1.4927603536065546,46.97000122070313,-1.758627493537969,47.06000137329102,-0.003234736450949627 6111,2022-04-07,44.0099983215332,44.34000015258789,43.099998474121094,43.83000183105469,310206.0,0.01686690302277727,1.9523844124231953,-0.12856878164151758,32.8025252336579,50.13504924681332,2.8112578351355637,3.351922162902028,6.186140905761391,9.104364947383878,18.449363621483943,1.2400016784667969,1.1160791813405808,-3.160501670837405,-6.510314555474729,0.18931121379991822,-4.835408113156063,-1.485595228518747,4.90317354899414,21.321950521206126,-12.386894866457183,1.6749064423186606,4,2.395000457763672,0.35500144958496094,6.440000534057617,8.920000076293945,1.270000457763679,3,-0.0531697396462516,-1.2371126317445336,43.27999877929688,1.0,44.849998474121094,1.4927603536065546,46.97000122070313,-0.0531697396462516 6112,2022-04-08,45.47000122070313,45.54999923706055,44.29999923706055,44.65999984741211,297411.0,0.03317434571351896,1.5773264799688531,4.500095369291127,38.973247742142995,46.53988275497782,1.2420117859355955,1.9916705839895386,4.569868329580267,7.541061358187228,17.15716746252275,1.5400009155273438,0.8340811566870912,-1.6989988327026282,-5.051986536432729,1.6539888710274724,-3.375492684567675,-0.022504980837581456,2.9709167659046827,55.656149211557825,24.701431025294443,1.6764938518650498,4,0.9349975585937429,-1.105001449584968,4.854998588562005,7.454998016357415,-0.5800018310546946,4,-0.08797008780766746,1.9523844124231953,44.0099983215332,-1.2371126317445336,43.27999877929688,1.0,44.849998474121094,-0.08797008780766746 6113,2022-04-11,44.09000015258789,45.36999893188477,43.97999954223633,45.349998474121094,140363.0,-0.030349703784193216,1.1384618544721359,-1.5555508460607295,33.69345858040214,42.65229110179192,2.472901845242312,3.2957043834240807,5.754999342017406,8.80932706894636,16.25268954980938,1.490001678466804,0.3730345096468213,-2.92349987030029,-6.547910536787953,0.7009107961873724,-4.735705203544121,-1.1112945370564589,3.916444260813954,27.067703677500464,-0.6892645641519657,1.8122053332438304,4,2.114999771118164,0.27499961853027344,4.154998779296875,6.759998321533203,0.9099998474121094,0,-0.04195959328007637,1.5773264799688531,45.47000122070313,1.9523844124231953,44.0099983215332,-1.2371126317445336,43.27999877929688,-0.04195959328007637 6114,2022-04-12,44.45000076293945,44.68999862670898,43.13999938964844,43.77999877929688,314937.0,0.008165130621584638,1.6956562121639538,-0.5317483144162389,35.714292990075165,39.70884384551556,1.4764951309818457,2.8976074725242995,5.160963813032289,8.366971633043946,15.409129641121266,1.5499992370605398,-0.08512676693074894,-2.4449993133544936,-6.2466863781594455,1.3566877514504583,-4.3458428457569696,-0.5441557809520177,3.1567279631128997,56.69298906954461,29.814727258606624,1.9008435324024766,4,1.2349987030029297,0.5549983978271484,2.2349987030029297,4.839998245239258,0.20000076293945312,1,-0.027896550217849647,1.1384618544721359,44.09000015258789,1.5773264799688531,45.47000122070313,1.9523844124231953,44.0099983215332,-0.027896550217849647 6115,2022-04-13,45.65999984741211,45.65999984741211,44.29999923706055,45.0,273925.0,0.027221576236315936,3.1212149235615407,0.98507148266027,43.47249601466625,38.26340083417563,-0.085852713307915,1.4982181692053729,3.6913477981484917,7.0907173413664,15.455320478247693,1.3600006103515625,-0.48215583885554736,-1.066000175476077,-4.765328511748493,2.6333281607963386,-2.915664343612285,0.7836639926601308,1.5789904462787092,100.0,70.36947448607968,1.8496641681362074,4,-0.30500030517578125,0.3099994659423828,0.6699991226196289,3.6299991607666016,-1.7599983215332031,2,-0.0291282965572065,1.6956562121639538,44.45000076293945,1.1384618544721359,44.09000015258789,1.5773264799688531,45.47000122070313,-0.0291282965572065 6116,2022-04-14,46.75,47.06000137329102,45.5,45.81999969482422,362063.0,0.02387210153811825,1.012901034642296,1.4090916972516834,49.19614163686052,38.242428982968335,-1.3893700020294801,0.2999451544788556,2.4044931370935103,5.918412311328794,15.40395815338093,1.5600013732910227,-1.026604645730842,0.10249996185302734,-3.5202465756305727,3.7252464993366274,-1.7088733068887763,1.913873230594831,-3.740001678466797,92.09180570355325,57.119631314397594,1.8113732687418014,4,-1.5300006866455078,-0.29000091552734375,-0.49000072479248047,2.539999008178711,-2.9399986267089844,3,-0.050481296478108284,3.1212149235615407,45.65999984741211,1.6956562121639538,44.45000076293945,1.1384618544721359,44.09000015258789,-0.050481296478108284 6117,2022-04-19,47.02000045776367,47.56000137329102,46.25,46.75,421185.0,0.005775410861255104,-1.0629935450539727,0.2903229775958391,51.03092656808102,38.281832818950875,-1.8613859144703326,-0.07718677389466677,1.9695995805254967,5.604204570680743,15.209413301631963,1.3100013732910227,-1.3993665696834867,0.43800048828124716,-3.1031122822624226,3.979113258824917,-1.3325558969905842,2.2085568735530785,-3.9290020751953136,87.78279019951188,46.98840129282719,1.7705563852718347,4,-1.7350006103515625,-0.5600013732910156,-1.1100006103515625,2.269998550415039,-2.9399986267089844,1,-0.03700556489848972,1.012901034642296,46.75,3.1212149235615407,45.65999984741211,1.6956562121639538,44.45000076293945,-0.03700556489848972 6118,2022-04-20,48.18999862670898,48.43000030517578,46.540000915527344,46.9900016784668,232277.0,0.02488298931422328,1.249998864673639,4.444425606465169,45.284373394236624,39.875963103002086,-3.1738974661815504,-1.3419794576187414,0.6442592820470381,4.385176783771406,14.817583531334074,1.8899993896484375,-1.619158341657588,1.6244987487792883,-1.881493027226604,5.130490524785181,-0.12849713922365424,3.377494636782231,-4.920240124511714,95.46310705235712,58.47076015693428,1.7529958880029457,4,-2.469999313354485,-1.729999542236321,-2.5524988174438406,1.1000003814697337,-3.0,2,-0.06847892365847752,-1.0629935450539727,47.02000045776367,1.012901034642296,46.75,3.1212149235615407,45.65999984741211,-0.06847892365847752 6119,2022-04-21,49.2599983215332,49.97000122070313,48.13999938964844,48.27000045776367,184650.0,0.022203771017150098,-1.9280029296875114,0.8250003178922521,55.29676822664172,42.8293589318627,-3.970045577343022,-2.514100401900251,-0.5537985904819749,3.269955667852372,15.043952142669042,1.8300018310546946,-1.7010106275628303,2.6774984359741225,-0.8794895488167853,6.23448642076503,0.8990044435786686,4.455992428369576,-5.680625311157229,87.47790739371486,48.764783204432355,1.7784939923954552,4,-2.7249984741210938,-2.769998550415039,-3.9799976348876953,0.030000686645507812,-2.8699989318847656,3,-0.0864798714309134,1.249998864673639,48.18999862670898,-1.0629935450539727,47.02000045776367,1.012901034642296,46.75,-0.0864798714309134 6120,2022-04-22,47.7400016784668,48.93999862670898,47.58000183105469,48.41999816894531,338557.0,-0.03085661175108012,-1.720003967300276,-0.6868666240241675,51.97740600044343,44.95990123928331,-1.956625913964217,-1.1300110000502102,0.7623878352274431,4.718827237408121,15.061163841716246,1.6799964904785156,-1.8385436923432366,1.2070016860961914,-2.250311769704574,4.664315141896957,-0.5216550418041948,2.9356584139965776,-3.6493784112646495,50.111880687908275,8.583960625800977,1.7286567279003842,4,-1.1850013732910156,-1.2500019073486328,-2.460000991821289,1.549997329711914,-0.5700035095214844,4,-0.06472559790423382,-1.9280029296875114,49.2599983215332,1.249998864673639,48.18999862670898,-1.0629935450539727,47.02000045776367,-0.06472559790423382 6121,2022-04-25,45.9000015258789,47.25,45.59000015258789,46.63999938964844,197900.0,-0.03854210489937693,-1.441175150624376,1.088237769063778,46.34760777900313,45.77927457671222,0.20077924309475037,0.6047419956982267,2.3787975183881827,6.48969313693015,14.559308828210874,2.1500015258789062,-1.5907294646085077,-0.5464984893798928,-3.974692992029297,2.8816960132695115,-2.260595740704595,1.1675987619448094,-1.3390280223966755,7.0776551984816125,-36.160184199044004,1.7140972513247004,4,0.6549987792968821,0.5899982452392649,-0.33750152587889914,3.389997482299812,0.31999969482423296,0,-0.04357298330093462,-1.720003967300276,47.7400016784668,-1.9280029296875114,49.2599983215332,1.249998864673639,48.18999862670898,-0.04357298330093462 6122,2022-04-26,45.31000137329102,46.77000045776367,45.2599983215332,46.77000045776367,214939.0,-0.012854033398130293,1.0684973741279753,1.9729774313609976,44.93284572904146,47.02809537100548,0.8556805879644145,1.1190123203222981,2.755663193291376,7.058159938416814,14.071719136471582,1.5100021362304688,-1.16277242700032,-1.0519987106323185,-4.505964258113892,2.4019668368492546,-2.778981484373105,0.674984063108468,-0.31630565243112585,1.061635264951364,-44.1755371239039,1.7269827737407868,4,1.2449989318847585,1.1799983978271413,0.34749889373778586,3.979997634887688,1.5900001525878764,1,-0.03310527377040018,-1.441175150624376,45.9000015258789,-1.720003967300276,47.7400016784668,-1.9280029296875114,49.2599983215332,-0.03310527377040018 6123,2022-04-27,45.13000106811523,46.02000045776367,44.560001373291016,45.38000106811523,253577.0,-0.0039726395877335285,-1.1007190295845213,0.1712329840880002,50.96953816005296,48.72312261211412,1.339591509579435,1.2388794109174555,2.7534390138426303,7.203545871809695,13.563740406069188,1.4599990844726562,-0.80903034902191,-1.1534990310669002,-4.646266074061842,2.3392680119280413,-2.899882552564371,0.5928844904305706,4.840000152587905,10.536039018501489,-38.753485315231394,1.7463835214974717,4,2.0049991607666087,1.3599987030029368,0.8474988937378001,3.6599979400634837,3.079998016357429,2,-0.023266102641472663,1.0684973741279753,45.31000137329102,-1.441175150624376,45.9000015258789,-1.720003967300276,47.7400016784668,-0.023266102641472663 6124,2022-04-28,46.08000183105469,46.45000076293945,45.36000061035156,45.88999938964844,150599.0,0.021050315542993525,1.3440855804490677,-0.760009765625,60.1302572850506,50.573984975490156,0.7209359189744688,0.020578977969677226,1.5846521916480611,6.187059753076767,13.994322430577064,1.3199996948242259,-0.6011442778828524,-0.03249835968017578,-3.180027824895383,3.1150311055350315,-1.6062630922877759,1.5412663729274243,3.7817993927002007,34.703228559733205,-19.34898405390713,1.5737647326076023,4,1.1849994659423828,0.40999794006347656,0.37999820709228516,2.6099987030029297,2.009998321533203,3,-0.01931430488238195,-1.1007190295845213,45.13000106811523,1.0684973741279753,45.31000137329102,-1.441175150624376,45.9000015258789,-0.01931430488238195 6125,2022-04-29,46.63000106811523,47.91999816894531,46.52999877929688,46.77000045776367,185736.0,0.011935746857759,-7.176371592056847,-0.7368294249920065,59.604116069720554,51.73042657914127,0.360960076896518,-0.6593088307068271,0.8177470399278803,5.576611198701791,14.19009895687838,1.839996337890625,-0.14285332893096836,0.578500747680657,-2.473072114344376,3.63007360970569,-0.9472856833318559,2.10428717869317,3.125764158630382,61.60719252772733,3.2737591139543056,1.5257864310125158,4,0.635000228881843,-0.1400012969970632,0.3399991989135813,1.7599983215332102,0.8799972534179759,4,-0.005146937014138264,1.3440855804490677,46.08000183105469,-1.1007190295845213,45.13000106811523,1.0684973741279753,45.31000137329102,-0.005146937014138264 6126,2022-05-02,44.52999877929688,45.9900016784668,43.93000030517578,45.9900016784668,175648.0,-0.045035432998398295,1.8219140858723228,10.428637602179256,46.70867464369443,51.25017636532054,2.36124907230829,1.2985605366849953,2.6977593862152887,7.612280691146601,14.57090272228469,2.700000762939446,0.2336556573837072,-1.3890014648437443,-4.464294852574298,1.6862919228868094,-2.926648158709021,0.14864522902153254,5.121851170379635,15.0375637934366,-41.83203072164876,1.5376466938652777,5,2.420001983642571,1.960000991821282,2.4550018310546804,3.8300018310546804,3.3600006103515554,0,0.05928586260990043,-7.176371592056847,46.63000106811523,1.3440855804490677,46.08000183105469,-1.1007190295845213,45.13000106811523,0.05928586260990043 6127,2022-05-03,44.810001373291016,45.52999877929688,44.13999938964844,45.06000137329102,233959.0,0.006287954225687287,1.336143612758439,0.17123253669026597,52.73141579678258,52.07762552115898,1.938661607469406,0.8868184064681017,2.2274332859569483,7.277861947250642,14.87679083706358,1.3899993896484446,0.4006148699984351,-0.9964988708496065,-4.060643283646883,2.0676455419476696,-2.5285710772482446,0.5355733355490315,4.612974590605475,22.055176422672506,-36.990285134486484,1.5320722063986383,5,2.1399993896484375,1.6799983978271484,2.5024986267089844,3.549999237060547,2.729999542236328,1,0.03146618621289643,1.8219140858723228,44.52999877929688,-7.176371592056847,46.63000106811523,1.3440855804490677,46.08000183105469,0.03146618621289643 6128,2022-05-04,44.56999969482422,45.06999969482422,44.13999938964844,44.97999954223633,110145.0,-0.005355984626455479,2.1525425920537935,1.6399993896483909,50.4594139328736,51.5401417107403,1.800508058200002,0.988478797860715,2.2910308091069,7.462457485113134,15.053259687912337,0.9300003051757812,0.37522927167506737,-1.1165004730224624,-4.176767347747138,1.943766401702213,-2.6466339103848,0.4136329643398753,4.633257242723445,16.04009354139857,-41.514140182117224,1.5301334373623365,5,1.864999771118164,1.9200000762939453,2.46250057220459,3.7900009155273438,1.8499984741210938,2,0.05227735802128031,1.336143612758439,44.810001373291016,1.8219140858723228,44.52999877929688,-7.176371592056847,46.63000106811523,0.05227735802128031 6129,2022-05-05,44.2599983215332,45.90999984741211,43.90999984741211,45.83000183105469,235205.0,-0.006955381992677312,1.3121393401233492,3.8292782776170227,44.24341651211291,50.680809545370245,1.4825816403551144,1.3196728105800446,2.425125744691421,7.714048880287557,14.377154339680354,2.0,0.2773515643176765,-1.3970018386840835,-4.502264801071398,1.708261123703231,-2.9496333198777407,0.15562964250957378,4.732328350719584,8.72814515262125,-41.661821394592295,1.5526314811936568,5,1.6550006866455078,2.230001449584961,2.7750015258789062,4.100002288818359,0.0500030517578125,3,0.08924538890047162,2.1525425920537935,44.56999969482422,1.336143612758439,44.810001373291016,1.8219140858723228,44.52999877929688,0.08924538890047162 6130,2022-05-06,43.13999938964844,44.02000045776367,42.599998474121094,44.0,253088.0,-0.0253049926425295,2.155554613656593,0.5477698649308618,35.19278143009497,49.44138439549156,2.1025563538677616,2.5598925903970695,3.3371027563729996,8.75895184040131,13.205187347992863,1.6599998474121094,0.1463328555034238,-2.510000801086427,-5.638370248045561,0.6183686458727067,-4.074185524565991,-0.9458160776068638,5.54738767311391,15.929215489681761,-27.98011568588388,1.5641847234795667,5,2.1199989318847656,3.145000457763672,3.890000343322754,5.220001220703125,-0.22999954223632812,4,0.11474271750052978,1.3121393401233492,44.2599983215332,2.1525425920537935,44.56999969482422,1.336143612758439,44.810001373291016,0.11474271750052978 6131,2022-05-09,41.66999816894531,43.11000061035156,41.41999816894531,42.68000030517578,210402.0,-0.03407513308996146,-1.2384106629479736,1.1744202551409664,30.022401013757673,47.78466831601559,3.251344477253099,4.053419247476569,4.665398737635044,10.139437232092028,12.126650822181265,1.720001220703125,-0.3077075551053383,-3.863002014160159,-7.398203432107742,-0.32780059621257607,-5.630602723133954,-2.095401305186364,6.5303978067257376,5.567926649091312,-31.437115434590957,1.767600708973792,5,3.0,4.025001525878906,5.332501411437988,6.69000244140625,0.94000244140625,0,0.14014879791715873,2.155554613656593,43.13999938964844,1.3121393401233492,44.2599983215332,2.1525425920537935,44.56999969482422,0.14014879791715873 6132,2022-05-10,41.47000122070313,42.63999938964844,41.47000122070313,42.2400016784668,306457.0,-0.004799543005289286,-2.0389544763216807,0.7623750783710829,22.94687466694353,44.67103903900343,3.184208006332291,4.151216228911018,4.662995545715255,10.25678816075061,11.70560848309159,1.1699981689453054,-0.6464198188442509,-3.8629989624023366,-7.838392349362117,0.11239442455744353,-5.850695655882227,-1.8753022689224466,6.052354974295348,1.113653297673024,-27.3196617914826,1.9876966934798892,5,3.1999969482421804,4.224998474121087,5.177497863769524,6.88999938964843,1.7999992370605398,1,0.15481065782414882,-1.2384106629479736,41.66999816894531,2.155554613656593,43.13999938964844,1.3121393401233492,44.2599983215332,0.15481065782414882 6133,2022-05-11,42.2400016784668,42.40999984741211,41.27999877929688,42.15999984741211,327099.0,0.018567649749170023,4.3809809264304835,-0.10389842012177394,21.03962437200711,40.327635381998604,2.191622305566547,3.4103633127928674,3.7324430264014197,9.423747308509881,11.165867533026029,1.1300010681152273,-0.7516255785060011,-3.0004985809326143,-7.178594110723154,1.177596948857925,-5.089546345827884,-0.9114508160373447,4.672118713926366,20.734399086450125,-0.22066399957309457,2.0890477648952697,5,2.359996795654297,3.3849983215332102,4.337497711181641,6.119998931884766,-1.44000244140625,2,0.12547346180060392,-2.0389544763216807,41.47000122070313,-1.2384106629479736,41.66999816894531,2.155554613656593,43.13999938964844,0.12547346180060392 6134,2022-05-12,43.209999084472656,43.29999923706055,40.61999893188477,40.9900016784668,312871.0,0.022963952828163547,1.2333357175213921,27.74933244325768,30.42350380332121,37.08534513017645,0.8623916777227265,2.469307615812397,2.698831385864068,8.369523882927624,10.099659737040556,2.680000305175774,-0.7722514333426247,-1.968501091003418,-6.231918452095954,2.294916270089118,-4.100209771549686,0.16320758954284997,3.0262667143489566,76.17644088904841,56.476027669225104,2.131708680546268,5,0.095001220703125,2.085000991821296,3.082500457763672,4.64000129699707,-2.1899986267089844,3,0.07428833956226955,4.3809809264304835,42.2400016784668,-2.0389544763216807,41.47000122070313,-1.2384106629479736,41.66999816894531,0.07428833956226955 6135,2022-05-13,44.33000183105469,44.400001525878906,43.36999893188477,43.650001525878906,168535.0,0.025919990055831788,1.5122023837214538,0.30630680168190544,42.76498243482322,36.647157106968535,-0.6908234793934298,1.3118132411286823,1.4995151630660501,7.161691884330388,9.340100354892044,1.19000244140625,-0.882161981028311,-0.7819984436035128,-5.055272027805806,3.4912751405987805,-2.918635235704663,1.3546383484976374,1.11998660639577,98.14815749239332,73.67641266257178,2.136636792101148,5,-1.06500244140625,0.9649982452392649,1.5149974822998047,3.2099971771240234,-4.280002593994141,4,-0.0004511720491213733,1.2333357175213921,43.209999084472656,4.3809809264304835,42.2400016784668,-2.0389544763216807,41.47000122070313,-0.0004511720491213733 6136,2022-05-16,44.38999938964844,44.77000045776367,43.68000030517578,44.18000030517578,162011.0,0.0013534300950945877,1.2474201667453202,0.3088220444524229,45.54262756406153,35.84840285888842,-0.8635834012700698,1.1235499875088664,1.408912461071182,6.990648913825503,9.23260924250128,1.0900001525878906,-1.236157456040651,-0.6040008544921847,-4.816735455288288,3.608733746303919,-2.710368154890233,1.5023664459058637,0.38379051702282396,90.8433511229913,60.79096728552592,2.106367300398051,5,-1.125,0.9050006866455149,0.994999885559082,3.1499996185302734,-4.439998626708984,0,-0.03334083267821486,1.5122023837214538,44.33000183105469,1.2333357175213921,43.209999084472656,4.3809809264304835,42.2400016784668,-0.03334083267821486 6137,2022-05-17,45.27999877929688,45.61999893188477,44.56999969482422,44.77000045776367,162439.0,0.02004954723779484,-1.3076910178536403,2.4285740236149294,50.67995319993547,35.87290722189529,-1.8773230898673532,0.10172578251025044,0.6372865962395338,5.991736019553024,9.246693264051613,1.2299995422363352,-1.6280647652673181,0.37299861907959553,-3.7341099523710213,4.480107190530212,-1.6805556666457093,2.4265529048049004,-4.659999847412109,93.19999694824219,58.17234287412267,2.0535542857253066,5,-2.0149993896484446,0.015001296997070312,0.10500049591063743,2.260000228881829,-6.11000061035157,1,-0.05896639224659406,1.2474201667453202,44.38999938964844,1.5122023837214538,44.33000183105469,1.2333357175213921,43.209999084472656,-0.05896639224659406 6138,2022-05-18,44.88999938964844,46.08000183105469,44.72999954223633,45.61000061035156,189326.0,-0.008613060957650909,-1.596155962293218,-1.4117717457159116,44.31708546961212,35.88109266161742,-1.6060516646281542,0.24434928760152275,1.1764509836542203,6.2611454410975185,9.776420169974706,1.3500022888183594,-1.669905957102202,0.14799919128417827,-3.6578779600085554,3.953876342576912,-1.7549393843621885,2.050937766930545,-4.170000457763663,78.20509506346295,41.35448301766217,1.9029385756463681,5,-1.539999008178711,0.4050006866455149,0.49499988555908203,2.6499996185302734,-8.110000610351555,2,-0.03608819233484628,-1.3076910178536403,45.27999877929688,1.2474201667453202,44.38999938964844,1.5122023837214538,44.33000183105469,-0.03608819233484628 6139,2022-05-19,45.0,45.02000045776367,43.27000045776367,45.0,309989.0,0.0024504480251101857,86.49799732977303,-0.0,41.87437364626776,36.62349179674773,-1.7880798178699564,-0.21203456835099388,1.212554216820763,6.009532326777887,9.826206690255217,1.75,-1.8410960897967001,0.47099971771240234,-2.6929154718718706,3.6349149072966753,-1.1109578770797341,2.052957312504539,-4.065600952148429,61.56578992024436,26.696399578049245,1.581957594792136,5,-1.6499996185302734,0.2950000762939524,0.2849998474121094,2.539999008178711,-6.700000762939453,3,-0.09333335028754342,-1.596155962293218,44.88999938964844,-1.3076910178536403,45.27999877929688,1.2474201667453202,44.38999938964844,-0.09333335028754342 6140,2022-05-20,44.650001525878906,45.9900016784668,44.400001525878906,45.66999816894531,235299.0,-0.0077777438693575895,-1.0921100843752667,-100.0,50.72465437363395,38.92374217006732,-1.3425451757769409,-0.11109661038359775,1.5818740478650355,6.211890653409412,10.00504318032958,1.5900001525878906,-1.976645466282875,0.2755012512207031,-2.5069971751362843,3.0579996775776905,-1.1157479619577941,1.6667504643992004,-3.5097783666992086,49.11033429492618,11.24769994243507,1.3912492131784944,5,-1.3000011444091797,0.6449985504150462,0.6949977874755859,2.8899974822998047,-5.909999847412109,4,-0.08129901330487765,86.49799732977303,45.0,-1.596155962293218,44.88999938964844,-1.3076910178536403,45.27999877929688,-0.08129901330487765 6141,2022-05-23,43.900001525878906,44.38999938964844,43.20000076293945,43.97999954223633,286204.0,-0.016797311855976216,1.6444481178659682,0.0784296859222248,44.79999860491011,41.351867052063604,-0.2715049541519363,0.5074005910451476,2.356096246517332,6.810306461362671,10.19094268905944,1.4500007629394531,-2.0213113836830416,-0.37449874877929545,-3.0685041051348065,2.3195066075762156,-1.7215014269570474,0.9725039293984565,-2.56218721982421,24.30557303221961,-14.913971402451043,1.3470026781777547,5,-0.5500011444091797,1.3949985504150462,1.762497901916504,3.6399974822998047,-4.8600006103515625,0,-0.08769936571753412,-1.0921100843752667,44.650001525878906,86.49799732977303,45.0,-1.596155962293218,44.88999938964844,-0.08769936571753412 6142,2022-05-24,43.810001373291016,44.33000183105469,43.31999969482422,43.43999862670898,265198.0,-0.0020501172997644534,-2.3114791004827775,-4.625149015306941,45.58140236342822,44.078731273332615,0.20711090435270307,0.5051625734125622,2.4420475655639535,6.739634639240251,10.247817640987524,1.0100021362304688,-1.8458582980098015,-0.38949890136719034,-3.0453724236191064,2.2663746208847257,-1.7174356624931448,0.9384378597587641,-2.282499566236318,21.180568893009703,-20.10472897664639,1.3279367611259572,5,-0.46000099182128906,1.4849987030029368,2.0299978256225586,3.7299976348876953,-5.8400001525878835,1,-0.0881077491292851,1.6444481178659682,43.900001525878906,-1.0921100843752667,44.650001525878906,86.49799732977303,45.0,-0.0881077491292851 6143,2022-05-25,44.08000183105469,44.75,43.540000915527344,44.38000106811523,124695.0,0.00616298674503768,1.326927802985009,-0.8108027300657424,48.94861786197649,46.13707727984987,0.2520704165977321,0.16070491781228924,2.116247734527221,6.329658353792553,9.934728192773774,1.2099990844726562,-1.4255964042720564,-0.06699848175048828,-2.6866902282191987,2.552693264718222,-1.37684435498484,1.2428473914838634,-2.3704000230399913,31.54124657155905,-13.289674340995369,1.3098458732343539,5,0.5599994659423828,1.214998245239265,1.7924976348876953,3.329998016357422,-6.89000320434571,2,-0.11138846320669249,-2.3114791004827775,43.810001373291016,1.6444481178659682,43.900001525878906,-1.0921100843752667,44.650001525878906,-0.11138846320669249 6144,2022-05-26,45.18999862670898,45.349998474121094,44.06999969482422,44.290000915527344,129502.0,0.02518141446337885,1.0983631161765395,-3.0000000000000475,61.9883113991743,48.273002720333324,-0.6118718223063766,-1.0744763760923277,0.97444980759591,5.050868846275378,9.723991764536443,1.279998779296875,-0.8415918372820528,1.0874984741210838,-1.4218513409763887,3.5968482892185563,-0.16717643342764887,2.3421733816698165,-3.305580817772679,71.32606490178841,21.895805835675546,1.2546749075487358,5,-0.549997329711907,0.10500144958497515,0.900000572204597,1.8200016021728587,-8.149997711181634,3,-0.1861031224382793,1.326927802985009,44.08000183105469,-2.3114791004827775,43.810001373291016,1.6444481178659682,43.900001525878906,-0.1861031224382793 6145,2022-05-27,46.38999938964844,46.68000030517578,45.4900016784668,45.5,222981.0,0.026554565156154064,-1.615392999371201,0.9888907255996585,78.50245329524775,51.93520557935402,-1.6639099994867976,-2.4173164410066477,-0.3156318675420806,3.691491193197365,10.461786963641337,1.490001678466804,-0.22422909246022016,2.299499320983884,-0.16077388550928617,4.759772527477054,1.0693627177372989,3.529635924230469,-4.337758219827407,91.66663926222867,35.17254297808184,1.2301366032465844,5,-1.4499988555908203,-1.6100006103515625,0.12250041961669922,0.5600013732910156,-9.279998779296875,4,-0.17439103813381618,1.0983631161765395,45.18999862670898,1.326927802985009,44.08000183105469,-2.3114791004827775,43.810001373291016,-0.17439103813381618 6146,2022-05-30,47.16999816894531,47.47000122070313,46.86999893188477,46.97000122070313,130657.0,0.016813942434992235,-2.0000000000001066,0.22471582628970346,82.16705115056693,55.433772018313064,-2.244085067294904,-3.1509426486669696,-1.155293835799938,2.7646134178148145,10.289422507226634,1.0800018310546946,0.22403266267504307,2.947498130798337,0.13051374900906865,5.764482512587605,1.5390059399037028,4.355990321692971,-4.840091451002998,92.77101345898221,28.062481364013834,1.4084921908946348,5,-1.8349971771240234,-2.8999996185302734,-0.6474981307983398,-0.21999740600585938,-11.419998168945312,0,-0.17871521767470533,-1.615392999371201,46.38999938964844,1.0983631161765395,45.18999862670898,1.326927802985009,44.08000183105469,-0.17871521767470533 6147,2022-05-31,46.22000122070313,47.47000122070313,46.209999084472656,47.099998474121094,244188.0,-0.02013985552510822,-1.8000000000000158,-4.40005340657676,72.01329744250415,58.51112890418996,-1.2814885778723664,-2.202836451812125,-0.27755169784614253,3.5648675322615873,9.97615648560339,1.2600021362304759,0.4063501345505145,1.9270011901855568,-1.0194901384590338,4.8734925188301474,0.45375552586325796,3.4002468545078557,-3.478886942539951,68.19338669379346,-1.9917549003550903,1.4732456643222962,5,-0.885000228881843,-1.950002670288093,0.30249881744384055,0.729999542236321,-10.260002136230476,1,-0.15534400942334203,-2.0000000000001066,47.16999816894531,-1.615392999371201,46.38999938964844,1.0983631161765395,45.18999862670898,-0.15534400942334203 6148,2022-06-01,46.9000015258789,47.70000076293945,46.540000915527344,46.6500015258789,262079.0,0.014712251995163905,-3.936156743068781,-0.2840917957743449,71.08574662191911,61.75683701259567,-1.8398677922575573,-2.845203815156694,-1.0295200487545841,2.7758794634557447,9.684853618264121,1.479999542236321,0.5751811903055568,2.4905014038085866,-0.6779910325867604,5.658993840203934,0.9062551856109167,4.074747622006257,-3.7805762923125243,77.96146000926856,8.181639413444174,1.5842462181976726,6,-1.450000762939446,-2.63000297546386,-0.3775014877319265,0.04999923706055398,-10.420001983642571,2,-0.19040511758295553,-1.8000000000000158,46.22000122070313,-2.0000000000001066,47.16999816894531,-1.615392999371201,46.38999938964844,-0.19040511758295553 6149,2022-06-02,48.209999084472656,48.29999923706055,47.02999877929688,47.02999877929688,199132.0,0.027931716758493375,-1.1525425920538075,4.720001220703097,71.70023946433722,64.08745757822936,-2.957672995927993,-4.051844440878277,-2.410642286850454,1.3579764148238667,9.91852866192261,1.3999977111816477,0.6551922671372807,3.602998924255374,0.009783041919220636,7.196214806591527,1.8063909830872973,5.399606865423451,-4.6325162979689765,96.7971448120072,29.341436990102395,1.7966079411680755,6,-2.4599990844726562,-3.75,-1.3974990844726562,-1.2599983215332031,-10.89999771118164,3,-0.22858329531296284,-3.936156743068781,46.9000015258789,-1.8000000000000158,46.22000122070313,-2.0000000000001066,47.16999816894531,-0.22858329531296284 6150,2022-06-03,48.09000015258789,49.08000183105469,48.02999877929688,48.68999862670898,228996.0,-0.0024890880349220934,-1.9166701987878139,-0.5084731516503381,70.55558593188722,66.94918950344905,-2.568499526892367,-3.733403181828592,-2.358503708619807,1.3599737271537435,9.746764980687693,1.0500030517578054,0.8579713870077015,3.2354999542236342,-0.6056148537851342,7.076614762232403,1.31494255021925,5.1560573582280185,-3.945815392017387,65.50520100909945,0.966238588893134,1.9205574040043834,6,-1.8899993896484375,-3.239999771118164,-1.2124996185302734,-1.1399993896484375,-12.040000915527344,4,-0.22977748392595732,-1.1525425920538075,48.209999084472656,-3.936156743068781,46.9000015258789,-1.8000000000000158,46.22000122070313,-0.22977748392595732 6151,2022-06-06,47.5099983215332,48.459999084472656,47.13000106811523,48.27000045776367,182864.0,-0.012060757521612842,1.333331102515037,1.2666734483679563,62.83085070471005,68.86579487470257,-1.5897466650819823,-2.8390076650979807,-1.8190393726410576,1.8196386716286028,8.92191420185584,1.329998016357429,1.0831111576025592,2.3634981155395494,-1.3438945309415402,6.070890762020639,0.5098017922990081,4.217194438780091,-2.674799171094911,45.29609731589119,-14.972296780962822,1.8536963232405432,6,-1.1999969482421875,-2.6599979400634766,-0.6324977874755859,-0.55999755859375,-11.269996643066406,0,-0.21890124349821316,-1.9166701987878139,48.09000015258789,-1.1525425920538075,48.209999084472656,-3.936156743068781,46.9000015258789,-0.21890124349821316 6152,2022-06-07,47.88999938964844,47.88999938964844,47.06000137329102,47.15999984741211,128040.0,0.007998338908444147,1.2739685940480039,-0.9605230136023691,67.28112057266216,70.90273962033433,-1.4864534383924024,-2.860012036503278,-2.2156881608274546,1.3365752197727545,8.03753539491891,0.8299980163574148,1.253557332970587,2.422499275207521,-1.0487945916994832,5.893793142114525,0.6868523417540189,4.158146208661023,-2.4605278639238506,53.14952706782049,-4.649646698155969,1.7356469334535014,6,-1.3149986267089844,-3.039999008178711,-1.169999122619629,-0.9399986267089844,-12.40999984741211,1,-0.253497589149532,1.333331102515037,47.5099983215332,-1.9166701987878139,48.09000015258789,-1.1525425920538075,48.209999084472656,-0.253497589149532 6153,2022-06-08,47.540000915527344,48.25,47.18999862670898,48.11999893188477,142089.0,-0.007308383348961778,1.523812335093863,-0.7945183288480226,64.237688393643,71.15267039749752,-0.6638508510171164,-2.2056785586990557,-1.8770763078161536,1.546579377278789,7.095489649045994,1.0600013732910227,1.5603245900483387,1.8075008392333984,-1.4275359406818566,5.0425376191486535,0.18998244927577446,3.4250192291910224,-1.5994551470565455,24.878115951737378,-31.104352987796304,1.6175183899576269,6,-0.25499916076660156,-2.690000534057617,-0.8200006484985352,-0.6400012969970703,-12.470001220703125,2,-0.24358438384616166,1.2739685940480039,47.88999938964844,1.333331102515037,47.5099983215332,-1.9166701987878139,48.09000015258789,-0.24358438384616166 6154,2022-06-09,46.41999816894531,47.4000015258789,46.34000015258789,47.18999862670898,122147.0,-0.023559165439902663,-1.2795814481957901,1.3275915366047477,59.13311450317972,69.00052164282329,0.7252427732882012,-0.8778691177723772,-0.8719756340554099,2.5509074436891126,6.438298145679249,1.2000007629394531,1.867869254390989,0.5269981384277358,-2.492426232043023,3.5464225088984946,-0.9827140468076436,2.036710323663115,2.660003662109375,2.91963384497581,-51.70423391578594,1.5097121852353803,6,1.2250022888183594,-1.569997787475586,0.04250144958496094,-0.3399982452392578,-10.539997100830078,3,-0.21413181858673103,1.523812335093863,47.540000915527344,1.2739685940480039,47.88999938964844,1.333331102515037,47.5099983215332,-0.21413181858673103 6155,2022-06-10,44.310001373291016,46.0,44.18999862670898,46.0,175289.0,-0.04545447821809423,1.1420152001137722,2.194802106504323,51.85520433847058,65.63253866370147,2.8040382263163863,1.2970530513087581,1.1494243288354227,4.500170731378574,6.428241534331019,2.2299995422363352,2.094263810208588,-1.581998634338376,-4.603615076577853,1.4396178079011008,-3.0928068554581145,-0.07119041321863762,4.715200424194336,2.810368471128624,-53.34977507284148,1.5108082211197402,6,2.3249988555908203,0.5399990081787109,1.8924980163574219,1.529998779296875,-8.050003051757812,4,-0.1579778782001896,-1.2795814481957901,46.41999816894531,1.523812335093863,47.540000915527344,1.2739685940480039,47.88999938964844,-0.1579778782001896 6156,2022-06-13,42.90999984741211,43.84000015258789,42.810001373291016,43.47000122070313,239307.0,-0.03159561007648248,-1.7105290896405643,0.33136202860799974,46.35921506077902,62.782085065732005,3.951783017109136,2.7199446464627783,2.4643335552432717,5.7255145785312465,6.832932772270733,1.5,2.0772169337000648,-2.9080001831054716,-6.14902300106138,0.3330226348504368,-4.528511592083426,-1.2874887741275174,5.92179382324219,1.8382077089160855,-56.31985463611335,1.620511408977953,6,3.035001754760742,1.9400005340576172,2.862499237060547,2.9200000762939453,-5.680000305175781,0,-0.15986950908286446,1.1420152001137722,44.310001373291016,-1.2795814481957901,46.41999816894531,1.523812335093863,47.540000915527344,-0.15986950908286446 6157,2022-06-14,42.61000061035156,43.58000183105469,42.61000061035156,43.45000076293945,218356.0,-0.006991359546197673,-1.3095262964291716,1.499996594028632,44.06778773889596,59.78008963428499,4.119009648707987,2.9614955968089873,2.677868572703332,5.8732052605623295,7.660015925004951,0.970001220703125,1.7891641291966138,-3.0744995117187486,-6.614956149774834,0.46595712633733655,-4.844727830746791,-1.304271192690706,5.860485522460941,0.0,-58.983379941840845,1.770228319028043,6,3.2350006103515625,2.239999771118164,2.572498321533203,3.219999313354492,-4.720001220703125,1,-0.1494953964008453,-1.7105290896405643,42.90999984741211,1.1420152001137722,44.310001373291016,-1.2795814481957901,46.41999816894531,-0.1494953964008453 6158,2022-06-15,43.27000045776367,43.63000106811523,42.84000015258789,42.84000015258789,283774.0,0.015489317952550596,-2.6744202551409333,-0.5119050322205622,41.959803169203326,56.47559671260344,3.229567423675988,2.2913872835533766,1.9401924744959942,5.12194757067455,8.289345421509694,1.0200004577636648,1.37427060557458,-2.3334997177123995,-6.021540564513273,1.3545411290884743,-4.177520141112836,-0.4894792943119626,4.731646833251958,13.778699817627263,-41.8405490942719,1.8440204234004371,6,2.575000762939453,1.5799999237060547,1.9124984741210938,1.8499984741210938,-3.1399993896484446,2,-0.18003237423422835,-1.3095262964291716,42.61000061035156,-1.7105290896405643,42.90999984741211,1.1420152001137722,44.310001373291016,-0.18003237423422835 6159,2022-06-16,40.79999923706055,43.18999862670898,40.77999877929688,43.13000106811523,221016.0,-0.057083457235322155,-1.033752788588757,-5.418605063785225,28.841778371496176,51.84072920589333,5.071214481379087,4.670036935704758,4.370558779667846,7.476459919447585,9.05227414202086,2.4900016784667898,1.0505828652710605,-4.593500900268552,-8.8592820923664,-0.3277197081707044,-6.726391496317476,-2.460610304219628,6.7703163195019584,0.38315044227079265,-48.58295844294032,2.132890596048925,6,3.8199996948242188,4.05000114440918,4.3125,4.180000305175781,-1.1499977111816406,3,-0.1404411678770695,-2.6744202551409333,43.27000045776367,-1.3095262964291716,42.61000061035156,-1.7105290896405643,42.90999984741211,-0.1404411678770695 6160,2022-06-17,41.02000045776367,41.93000030517578,40.43000030517578,41.0099983215332,667619.0,0.005392186882770433,-1.5641065769396298,-0.004292758957164107,25.69170425325251,47.714157377953605,4.1827259865514534,4.389176760018003,4.163275417028288,7.115848594034276,10.34028651399092,1.5,0.6700510873998411,-4.191999626159671,-8.879072272756659,0.49507302043731727,-6.535535949458165,-1.8484633028611768,5.87128342107227,17.302058034860295,-25.043909809858476,2.3435363232984954,6,3.3199996948242188,3.7350006103515625,3.2799997329711914,3.3899993896484375,-2.1300010681152344,4,-0.1253047131225864,-1.033752788588757,40.79999923706055,-2.6744202551409333,43.27000045776367,-1.3095262964291716,42.61000061035156,-0.1253047131225864 6161,2022-06-20,40.04999923706055,41.33000183105469,39.77000045776367,41.33000183105469,187433.0,-0.02364703095754206,1.4374972060379383,-127.97292143401984,25.651140419676807,43.0886040276219,4.4513493525330645,5.329186809652441,5.1114515439002375,7.938491048978676,11.270010357827445,1.5600013732910156,0.11283669442708799,-4.969500732421878,-10.171420906626281,0.23241944178252538,-7.5704608195240795,-2.3685406453196762,6.065930612936178,7.253853238934428,-30.50803159022494,2.6009600871022003,6,3.960000991821289,4.375001907348633,4.2300004959106445,4.345001220703125,-1.6699981689453196,0,-0.09463173502436029,-1.5641065769396298,41.02000045776367,-1.033752788588757,40.79999923706055,-2.6744202551409333,43.27000045776367,-0.09463173502436029 6162,2022-06-21,39.95000076293945,40.77999877929688,39.7400016784668,40.43000030517578,290006.0,-0.0024968408495887884,-1.311110545969354,0.3749988824151753,21.257234593782115,38.31299804985957,3.695205029526633,5.402147384031949,5.140945488760522,7.90629774474516,12.253891191971647,1.0399971008300852,-0.48233607572785786,-4.876499176025391,-10.533852643851318,0.7808542918005372,-7.7051759099383546,-2.0478224421124267,5.277498972144642,5.398434895169367,-26.15162840800157,2.828676733912964,6,3.6200008392333984,4.460000991821289,4.329998970031738,4.444999694824219,-0.20000076293945312,1,-0.06808513563850538,1.4374972060379383,40.04999923706055,-1.5641065769396298,41.02000045776367,-1.033752788588757,40.79999923706055,-0.06808513563850538 6163,2022-06-22,39.16999816894531,39.27999877929688,38.400001525878906,39.25,299425.0,-0.019524470065035104,11.571444141688199,0.16667064031344125,10.899667567102014,32.95372616807317,3.5347842299720114,6.1086372585359285,5.884414570092474,8.538650581440265,13.687708028245533,1.5499992370605469,-1.0187930811075745,-5.411001586914061,-11.605399315348386,0.7833961415202637,-8.508200451131223,-2.3138027226968987,5.179501877080014,16.07509622360672,-6.923331165843699,3.097198864217162,6,3.0300025939941406,4.570003509521484,5.110001564025879,5.225002288818359,1.2300033569335938,2,-0.032678040314836676,-1.311110545969354,39.95000076293945,1.4374972060379383,40.04999923706055,-1.5641065769396298,41.02000045776367,-0.032678040314836676 6164,2022-06-23,36.77999877929688,39.0,36.77999877929688,38.95000076293945,423297.0,-0.06101607100771489,-1.0460822040140492,27.124403967194265,9.110640794405569,28.20433021873261,4.932221600206724,8.259757683099942,8.197749532197044,10.746123573502544,15.679409734387214,2.3899993896484304,-1.755055881205351,-7.38050098419189,-14.476956838320945,-0.28404513006283594,-10.928728911256414,-3.8322730571273667,6.498591533102086,0.0,-16.893676018234913,3.5482279270645267,6,3.5300006866455007,6.150001525878899,7.542501449584954,7.61500167846679,4.920001983642571,3,0.0910821750952322,11.571444141688199,39.16999816894531,-1.311110545969354,39.95000076293945,1.4374972060379383,40.04999923706055,0.0910821750952322 6165,2022-06-24,38.29999923706055,38.41999816894531,36.790000915527344,37.20000076293945,325941.0,0.04132682186545522,1.432838370265777,-0.5069112758480678,18.82194847551618,25.14463393148118,2.7603264404938415,6.432390994400599,6.578158675574613,9.033337852767346,17.112651086664634,1.6399993896484304,-2.474860310969312,-5.456000518798831,-12.929615859510683,2.017614821913021,-9.19280818915476,-1.7191928484429013,3.6788727687180014,33.40658106100483,19.275077883266995,3.736807670355926,6,1.9050006866455078,4.630001068115234,6.022500991821289,6.095001220703125,2.520000457763672,4,0.03524810223787278,-1.0460822040140492,36.77999877929688,11.571444141688199,39.16999816894531,-1.311110545969354,39.95000076293945,0.03524810223787278 6166,2022-06-27,38.7400016784668,39.77999877929688,38.36999893188477,38.79999923706055,436054.0,0.011488314625878182,-2.5249861717752253,-0.054543310745670315,19.15039033109653,22.376034219503463,1.8624619217475313,5.616408805961839,6.006486024919546,8.42861506234884,17.912972859043112,1.4799995422363352,-3.122157589964793,-4.594498252868654,-12.206988117983535,3.0179916122462274,-8.400743185426094,-0.7882533203112132,2.199095682015418,49.00007247924787,38.15982114022877,3.8062449325574397,6,1.4649982452392578,4.189998626708984,5.582498550415039,6.2949981689453125,1.4099998474121094,0,0.0038719077099320653,1.432838370265777,38.29999923706055,-1.0460822040140492,36.77999877929688,11.571444141688199,39.16999816894531,0.0038719077099320653 6167,2022-06-28,39.040000915527344,39.7599983215332,38.540000915527344,39.36000061035156,354030.0,0.007743913889071807,1.1785762942779292,5.33354526958291,21.24493804345859,20.074382538865166,1.1206515314149357,5.0076674682018805,5.566883588019934,7.980254182693855,19.133564964914314,1.2199974060058594,-3.5756608549903603,-3.9354990005493136,-11.651531429780256,3.780533428681629,-7.793515215164781,-0.07748278593384583,1.0672767287178075,75.3334045410154,63.53135088462547,3.858016214615471,6,0.9449977874755859,3.8899993896484375,5.282499313354492,6.254999160766609,1.2999992370605469,1,-0.016905733399960488,-2.5249861717752253,38.7400016784668,1.432838370265777,38.29999923706055,-1.0460822040140492,36.77999877929688,-0.016905733399960488 6168,2022-06-29,37.97000122070313,38.5,37.22000122070313,38.38999938964844,334801.0,-0.027407778425503126,2.999999999999978,1.3124955296473564,21.317056950076406,19.238302380929635,1.5195845842034146,5.6647881784586716,6.444249968847338,8.893844691915596,20.471292671859004,1.8199996948242116,-3.909764119240748,-4.55899868011474,-12.351944912567248,3.233947552337767,-8.455471796340994,-0.6625255638884866,1.80999755859375,39.666748046875,25.63647960761826,3.8964731162262534,6,1.384998321533196,4.959999084472649,6.352499008178704,7.32499885559082,2.8400001525878835,2,0.046879081434591185,1.1785762942779292,39.040000915527344,-2.5249861717752253,38.7400016784668,1.432838370265777,38.29999923706055,0.046879081434591185 6169,2022-06-30,37.18999862670898,37.36999893188477,36.0099983215332,37.349998474121094,385406.0,-0.02054260123565277,12.59995422380654,0.3809536784741378,23.432843723916264,18.98731787767005,1.9373944254051807,5.8782503126903904,6.984089303177747,9.520256151542966,21.724854980050846,1.960002899169929,-4.241712634964429,-4.788001251220713,-12.446869032596041,2.870866530154615,-8.61743514190838,-0.9585673605330456,2.569999694824226,31.299739042359075,15.195472117064927,3.829433890687665,6,1.480001449584968,5.355001449584968,7.7775020599365305,8.105001449584975,2.9000015258789134,3,0.08631360628404483,2.999999999999978,37.97000122070313,1.1785762942779292,39.040000915527344,-2.5249861717752253,38.7400016784668,0.08631360628404483 6170,2022-07-01,37.040000915527344,38.02000045776367,36.54999923706055,36.900001525878906,359647.0,-0.004033280901331038,-2.499986376145539,-0.8749970197648802,25.843636412729325,19.00870632134255,1.6354420930733369,5.436706728745676,6.9362306538807275,9.48676769615978,22.520125619472942,1.470001220703125,-4.641698237054541,-4.385499000549316,-11.777512853038473,3.0065148519398406,-8.081505926793895,-0.6894920743047379,1.9699974060058594,27.321020395979644,9.02338494392518,3.6960069262445767,7,1.3549976348876953,5.504999160766602,7.927499771118164,8.254999160766609,3.4099998474121094,4,0.12580992797596324,12.59995422380654,37.18999862670898,2.999999999999978,37.97000122070313,1.1785762942779292,39.040000915527344,0.12580992797596324 6171,2022-07-04,37.11000061035156,37.61000061035156,36.84000015258789,37.31999969482422,194240.0,0.0018898405262963713,-1.0533345540364583,-1.5,26.929541423687823,19.638962635776522,1.2343516699197892,4.793375096127278,6.724426411346144,9.234700183421424,23.916065707391404,0.7700004577636719,-4.660596805292272,-3.795499420166017,-10.840367542202237,3.2493687018702033,-7.317933481184127,-0.27306535914790686,1.2999977111816392,29.333394368489586,8.36096603044944,3.5224340610181097,7,0.7849979400634766,5.434999465942383,7.749999046325684,8.18499946594239,1.8699989318847656,0,0.099973026770519,-2.499986376145539,37.040000915527344,12.59995422380654,37.18999862670898,2.999999999999978,37.97000122070313,0.099973026770519 6172,2022-07-05,35.75,37.61000061035156,35.560001373291016,37.58000183105469,358208.0,-0.03664781967080322,1.169312062520688,8.71433242506812,20.206035863576545,20.67300355760703,2.1634375795370246,5.478110141391106,7.9429158238536814,10.413733916213062,25.578165220113743,2.049999237060547,-4.715623042867563,-4.548500061035156,-11.136691452147033,2.039691330076721,-7.842595756591095,-1.2544043654792176,2.270000457763672,6.462541342125307,-14.78286737071626,3.2940956955559395,7,1.9200000762939453,6.570001602172852,9.052499771118164,9.545000076293952,4.939998626708977,1,0.12307696575885063,-1.0533345540364583,37.11000061035156,-2.499986376145539,37.040000915527344,12.59995422380654,37.18999862670898,0.12307696575885063 6173,2022-07-06,35.959999084472656,36.18999862670898,35.27000045776367,35.400001525878906,264765.0,0.005874100264969373,-1.243898808139247,-0.3060092886743211,26.640935881815096,22.62081412287475,1.6206431702311974,4.591492868332438,7.596730930534022,10.040673767210528,27.17754770673938,0.9199981689453054,-4.713342924732771,-3.759500885009764,-9.668436073719775,2.1494343037002466,-6.713968479364766,-0.8050332906547624,1.6500015258789062,25.09085915305398,1.156675182773487,2.9544675943550054,7,1.5650005340576172,6.215002059936523,8.842500686645508,9.335000991821296,4.630001068115234,2,0.12180203502859643,1.169312062520688,35.75,-1.0533345540364583,37.11000061035156,-2.499986376145539,37.040000915527344,0.12180203502859643 6174,2022-07-07,36.47999954223633,36.72999954223633,35.93000030517578,36.060001373291016,288056.0,0.014460524777605066,-1.3529378765609397,0.75,28.705443921822337,23.718980283575434,1.1774321790682976,3.466352273380785,6.913153208671687,9.33726526207034,29.255292710924092,0.7999992370605469,-4.659467349284945,-2.7425004959106474,-7.903206380267235,2.4182053884459407,-5.322853438088941,-0.16214755373235334,1.1300010681152344,43.999966708096586,18.432621516111446,2.5803529421782954,7,1.0450000762939453,5.695001602172852,8.380000114440918,8.815000534057624,3.990001678466804,3,0.11869522712141034,-1.243898808139247,35.959999084472656,1.169312062520688,35.75,-1.0533345540364583,37.11000061035156,0.11869522712141034 6175,2022-07-08,37.310001373291016,37.56999969482422,36.04999923706055,36.29999923706055,271685.0,0.0227522434613443,-1.013242791242882,2.4047774750227067,36.97720175388974,25.699737108330236,0.2148217401813426,2.197717335389015,5.908115366469666,8.326819809074529,31.003446632815734,1.5200004577636719,-4.4063531883085005,-1.5624986648559585,-6.192633052491587,3.06763572277967,-3.877565858673769,0.7525685289618522,-2.0400009155273438,87.17952061974155,56.8462000606911,2.3150671938178125,7,0.20499801635742188,4.864999771118164,7.7949981689453125,7.984998703002937,3.0,4,0.07451081953824268,-1.3529378765609397,36.47999954223633,-1.243898808139247,35.959999084472656,1.169312062520688,35.75,0.07451081953824268 6176,2022-07-11,36.04999923706055,36.88999938964844,35.7599983215332,36.36000061035156,213899.0,-0.033771162955047784,-1.5393191004204725,-0.3069314035790094,33.30479933007689,27.039721695732272,1.1768807201911642,3.0750962121984884,7.042531001364665,9.409993279917032,32.25746134732392,1.5500030517578125,-3.852935410386195,-2.4795007705688477,-6.859919202145392,1.9009176610076963,-4.66970998635712,-0.28929155478057567,-0.7339987945556672,33.33327899291999,-0.1477696689586523,2.190209215788272,7,0.8350009918212891,5.815000534057617,9.475001335144043,9.245000839233406,4.240001678466797,0,0.12205274948676181,-1.013242791242882,37.310001373291016,-1.3529378765609397,36.47999954223633,-1.243898808139247,35.959999084472656,0.12205274948676181 6177,2022-07-12,36.2400016784668,36.38000106811523,35.02000045776367,35.529998779296875,235960.0,0.0052705255319651645,1.7474713223876361,-2.290321786747062,36.78992590411527,28.758929357292143,0.6123218080355386,2.5122025795487346,6.7175338804564575,9.057800337579621,33.59170389551514,1.3600006103515554,-3.524738889000318,-1.9709983825683608,-6.015638367337409,2.073641602200688,-3.993318374952885,0.051321609816163516,1.3299980163574219,47.84319943991252,11.658080662588397,2.0223199923845234,7,0.279998779296875,5.394998550415039,9.339999198913574,9.054998397827156,2.9599990844726562,1,0.07560700156914146,-1.5393191004204725,36.04999923706055,-1.013242791242882,37.310001373291016,-1.3529378765609397,36.47999954223633,0.07560700156914146 6178,2022-07-13,35.47999954223633,36.599998474121094,35.049999237060554,36.16999816894531,245367.0,-0.020971360403717942,-1.000000000000009,-0.971825083412582,43.12897573879429,30.947388470056367,1.0973733408971,2.8023520648856817,7.338663903278899,9.659764972970436,34.96990828195712,1.5499992370605398,-3.251302345621859,-2.341500473022464,-5.791487749482542,1.1084868034376143,-4.066494111252503,-0.6165068347924247,2.0390001678466803,18.039185180420276,-21.784439620526015,1.72499363823004,7,1.0400009155273438,6.155000686645508,10.232501029968262,9.815000534057624,3.979999542236328,2,0.14684326808602477,1.7474713223876361,36.2400016784668,-1.5393191004204725,36.04999923706055,-1.013242791242882,37.310001373291016,0.14684326808602477 6179,2022-07-14,35.06999969482422,36.06999969482422,34.860000610351555,35.36000061035156,194035.0,-0.011555801936356747,-2.4084525203898037,0.4202920184211545,30.658708349608588,31.482396463042953,1.313114441672937,2.9102756851267486,7.612157960903502,9.911570844093575,35.59103468233105,1.2099990844726634,-3.0581516769348696,-2.4650003433227567,-5.824013658603988,0.8940129719584746,-4.144507000963372,-0.7854936856821411,2.399020030212405,7.749046325361652,-31.52779257868452,1.6795066576406155,7,1.1650009155273438,6.0600013732910085,10.997501373291016,10.225000381469734,3.3100013732910085,3,0.1573995011633358,-1.000000000000009,35.47999954223633,1.7474713223876361,36.2400016784668,-1.5393191004204725,36.04999923706055,0.1573995011633358 6180,2022-07-15,35.880001068115234,35.91999816894531,34.919998168945305,35.189998626708984,279104.0,0.023096703174781075,1.5974139212286536,-2.3793112520059982,33.60093057520501,32.22366192432264,0.3590174029517925,1.787078871778732,6.708355068071867,8.938815372414858,36.1141595264863,1.000000000000007,-2.774235124326509,-1.3979990005493192,-4.402098782616328,1.6061007815176893,-2.900048891582827,0.10405089048418859,1.4846578923339848,50.24635818337635,11.695496530342716,1.5020498910335052,7,0.3549995422363281,4.549999237060547,10.367499351501465,9.414999008178718,1.0799980163574219,4,0.12792642184915648,-2.4084525203898037,35.06999969482422,-1.000000000000009,35.47999954223633,1.7474713223876361,36.2400016784668,0.12792642184915648 6181,2022-07-18,36.2599983215332,36.72999954223633,36.22000122070313,36.43999862670898,158072.0,0.010590781552558326,-2.923146898292313,-0.2608690844758853,34.20454304080553,33.779051610681414,-0.17235777593097623,1.1684952609805563,6.284427695633056,8.440052038364215,36.18459751939813,0.8499984741210938,-2.502516735669076,-0.8285017013549805,-3.5623467456108244,1.9053433429008635,-2.1954242234829024,0.5384208207729415,1.004474304912108,74.86623052616342,39.2757626755307,1.3669225221279209,7,-0.0449981689453125,3.0900020599365234,9.482501983642578,9.03500175476075,1.1599998474121094,0,0.11169341531250687,1.5974139212286536,35.880001068115234,-2.4084525203898037,35.06999969482422,-1.000000000000009,35.47999954223633,0.11169341531250687 6182,2022-07-19,37.22999954223633,37.5099983215332,35.54999923706055,35.9900016784668,248072.0,0.026751275940547492,1.1777822989119608,-6.888865341415098,45.747120892901336,35.90196105635766,-1.017325985631004,-0.016579903508969096,5.287309596789598,7.328255994804792,36.03607962184705,1.9599990844726562,-2.267814565389756,0.27749958038329936,-2.1050237058624646,2.6600228666290633,-0.913762062739579,1.4687612235061778,-2.3699989318847727,89.43399920251169,52.113632828505665,1.1912616431228817,7,-1.0149993896484375,2.015001296997063,8.167501449584961,8.065000534057624,0.3600006103515625,1,0.08219181871919012,-2.923146898292313,36.2599983215332,1.5974139212286536,35.880001068115234,-2.4084525203898037,35.06999969482422,0.08219181871919012 6183,2022-07-20,37.88999938964844,38.150001525878906,37.13000106811523,37.36999893188477,308286.0,0.017727635120257323,-1.0400086975429292,0.4193559303262745,54.07925584108465,38.721273491831255,-1.53632573233417,-0.819402016287718,4.582479821839314,6.547221907799226,35.23416358240775,1.020000457763679,-2.0386313298842396,1.0014993667602567,-1.1914399623282392,3.1944386958487527,-0.09497029778398769,2.097969031304501,-2.9769988250732524,92.09720170583012,51.78395152571265,1.0964696645442478,7,-1.3849983215332031,1.3550014495849538,7.457501411437988,7.405000686645515,0.13000106811523438,2,0.0345738029663023,1.1777822989119608,37.22999954223633,-2.923146898292313,36.2599983215332,1.5974139212286536,35.880001068115234,0.0345738029663023 6184,2022-07-21,40.13000106811523,40.4900016784668,38.29999923706055,38.29999923706055,673452.0,0.05911854617444945,-1.3934428963320575,3.519231192458678,64.4798377164177,41.77712193211214,-3.580672011373231,-2.946637346502065,2.2914822352119657,4.242052030390788,33.672540732598996,2.6000022888183594,-1.5079767725560345,3.074000930786127,0.44713169077144244,5.700870170800812,1.7605663107787848,4.3874355507934695,-5.087520465087891,93.53679742326597,49.449396103262906,1.3134346200073428,7,-2.4549999237060476,-1.105001449584961,5.2174997329711985,5.164999008178725,-2.7600021362304545,3,-0.016695787834775655,-1.0400086975429292,37.88999938964844,1.1777822989119608,37.22999954223633,-2.923146898292313,36.2599983215332,-0.016695787834775655 6185,2022-07-22,39.650001525878906,40.86000061035156,39.650001525878906,40.0,343514.0,-0.011961114614016277,-5.9143106267029975,-0.1912558054214514,61.46208820756895,44.90570958516681,-3.055114629014696,-2.4878675823674925,2.6777502473394037,4.639858547286821,32.09595627006202,1.2099990844726562,-1.1401268022136435,2.526501274108888,-0.29698233956739983,5.349984887785176,1.1147594672707442,3.938243080947032,-4.280669658325202,77.21282916123377,29.967862145205487,1.4117418068381433,7,-1.7900009155273438,-1.2550010681152344,5.08499813079834,5.644998550415046,-2.1000022888183594,4,-0.03203027512961809,-1.3934428963320575,40.13000106811523,-1.0400086975429292,37.88999938964844,1.1777822989119608,37.22999954223633,-0.03203027512961809 6186,2022-07-25,38.88999938964844,39.650001525878906,38.849998474121094,39.59000015258789,265359.0,-0.01916777066791353,-1.0512830544864114,2.0000108991825614,64.98089741387093,48.03803975291744,-2.0672907050157576,-1.8087893870107195,3.331322824574144,5.337003266654818,31.25525285831592,0.8000030517578125,-0.8251521315068473,1.7589992523193345,-1.0832978553870873,4.601296360025756,0.33785069846612004,3.180147806172549,-3.0814140226709057,62.900174930045935,10.062905535988925,1.4211485538532111,7,-1.029998779296875,-0.7949981689453125,5.657501220703125,6.310001373291016,-1.6499977111816406,0,-0.04962716213591667,-5.9143106267029975,39.650001525878906,-1.3934428963320575,40.13000106811523,-1.0400086975429292,37.88999938964844,-0.04962716213591667 6187,2022-07-26,38.38000106811523,39.16999816894531,38.29999923706055,38.86000061035156,220644.0,-0.013113868077584967,-1.718733050014007,0.6857128843984603,61.224488351560446,50.04865226544702,-1.3653962024031188,-1.423769213297902,3.6980792850042974,5.849518492662895,30.383769028385675,0.8699989318847656,-0.6831555043982931,1.2820009231567298,-1.4811986103465742,4.045200456660034,-0.09959884359492577,2.6636006899083853,-2.1673024816677753,33.51206845592688,-21.89164760836863,1.3815997667516533,7,-0.5200004577636648,-0.5200004577636648,5.8374996185302805,6.489999771118171,-1.8199996948242116,1,-0.025013102460996306,-1.0512830544864114,38.88999938964844,-5.9143106267029975,39.650001525878906,-1.3934428963320575,40.13000106811523,-0.025013102460996306 6188,2022-07-27,39.75,40.27999877929688,38.63999938964844,38.63999938964844,327431.0,0.03569564600723574,-1.9549522303938542,-2.3125034769408934,64.0584609298867,53.759735885477916,-2.3087923713568657,-2.7969803094367762,2.2103774319773635,4.506314993325049,29.093465977590625,1.8999977111816548,-0.3252938400188228,2.562999916076663,-0.42405418512323223,5.550054017276558,1.0694728654767118,4.056526966676614,-3.1655172516402175,56.6406244179237,-0.1970965655070671,1.493527050599948,7,-1.8600006103515625,-1.8899993896484375,4.240001678466797,5.105001449584961,-4.4199981689453125,2,-0.054339618802820344,-1.718733050014007,38.38000106811523,-1.0512830544864114,38.88999938964844,-5.9143106267029975,39.650001525878906,-0.054339618802820344 6189,2022-07-28,40.400001525878906,40.81999969482422,40.02000045776367,40.209999084472656,189990.0,0.01635223964475241,-1.8070163697447497,0.17117327651384975,63.49344055789824,57.08112588355494,-2.372742494748536,-3.366782735927231,1.4442530892221015,3.883488161872968,27.45163977228672,1.0699996948242188,0.0013670314759437474,3.0525012969970717,-0.26221870580757667,6.36722129980172,1.3951412955947475,4.709861298399396,-3.4734773485597827,82.03129540195116,27.83234223153265,1.6573600014023235,7,-2.1950016021728516,-2.5400009155273438,2.5699996948242188,3.7849998474121094,-4.310001373291016,3,-0.05891091530258197,-1.9549522303938542,39.75,-1.718733050014007,38.38000106811523,-1.0512830544864114,38.88999938964844,-0.05891091530258197 6190,2022-07-29,41.70000076293945,41.97000122070313,40.27999877929688,40.400001525878906,299607.0,0.03217819772179498,-1.1948016239661539,6.842013331191777,74.58659192652412,61.56802020419035,-3.0847498045972586,-4.532130941653719,0.052126162262553066,2.5562270907769644,26.390777969172174,1.69000244140625,0.34840130242422873,4.11950054168701,0.2819046261201734,7.957096457253847,2.200702583903592,6.038298499470429,-4.458798470977733,92.64304327444272,34.32566649121945,1.9187979577834198,7,-2.940000534057617,-3.2849998474121094,-0.0800008773803711,1.674999237060554,-6.750000000000007,4,-0.10383697246602774,-1.8070163697447497,40.400001525878906,-1.9549522303938542,39.75,-1.718733050014007,38.38000106811523,-0.10383697246602774 6191,2022-08-01,40.81999969482422,41.86999893188477,40.63999938964844,41.86999893188477,184548.0,-0.021103142734168245,1.3428579732680173,-0.8076921948313811,68.80129912634693,64.12959556346206,-1.6649794748003188,-3.5415100628172738,0.8520528186143821,3.4101189225920194,25.27258587599914,1.2299995422363352,0.867769593570344,3.053999519348146,-1.0380649126227866,7.1460639513190785,1.0079673033626833,5.100031735333609,-3.105917509988359,68.66482549588426,8.649824078037568,2.046032215985465,8,-1.269998550415039,-2.404998779296875,0.7475004196166992,2.5550003051757884,-5.75,0,-0.08010780211197044,-1.1948016239661539,41.70000076293945,-1.8070163697447497,40.400001525878906,-1.9549522303938542,39.75,-0.08010780211197044 6192,2022-08-02,40.150001525878906,40.66999816894531,40.13000106811523,40.5,129278.0,-0.016413478048856178,-1.769220235533407,0.3333321223174462,69.3134901766025,65.8222882674085,-0.6003537446672951,-2.6614259884502403,1.4354415954462425,4.036115024799514,23.549383276093643,0.6899986267089915,1.3323064444520796,2.164001274108884,-1.9447804330968168,6.272782981314585,0.10961042050602998,4.218392127711738,-2.0103274374563185,45.34538456251279,-19.15395205140463,2.0543908536028512,8,-0.015001296997070312,-1.7350006103515625,1.4174985885620117,3.224998474121101,-4.680000305175781,1,-0.07247820016984186,1.3428579732680173,40.81999969482422,-1.1948016239661539,41.70000076293945,-1.8070163697447497,40.400001525878906,-0.07247820016984186 6193,2022-08-03,40.34000015258789,40.43000030517578,39.93999862670898,40.040000915527344,102143.0,0.004732219663466708,1.041675607371939,-0.8571444141689373,72.19882448181014,66.67995346356321,-0.4540167942716735,-2.6419135055532195,1.1505514257660536,3.775628281415841,21.59676883223313,0.490001678466804,1.8095246776086142,2.134999847412111,-1.985994619775333,6.255994314599555,0.07450261381838885,4.195497081005833,-1.8172933509372484,19.70448348501298,-49.826416334412166,2.0604972335937206,8,-0.2049999237060547,-1.9249992370605469,1.1174993515014648,3.0349998474121165,-4.700000762939453,2,-0.093703489464523,-1.769220235533407,40.150001525878906,1.3428579732680173,40.81999969482422,-1.1948016239661539,41.70000076293945,-0.093703489464523 6194,2022-08-04,40.810001373291016,41.0,40.349998474121094,40.36999893188477,125587.0,0.011650996998644692,-1.708320750218549,1.4666785346438733,71.37901486177097,67.78183420291899,-0.9134781045343985,-2.9206315108925835,0.5533796701660378,3.2432239024947336,20.06657821514761,0.6599998474121094,2.1359983429666585,2.388500976562497,-1.8052358392942551,6.5822377924192494,0.291632568634121,4.485369384490873,-1.9425651297351223,42.85722339252062,-27.910411544394762,2.096868407928375,8,-0.6750011444091797,-2.395000457763672,0.33249855041503906,2.5649986267089915,-4.0800018310546875,3,-0.13428079779048552,1.041675607371939,40.34000015258789,-1.769220235533407,40.150001525878906,1.3428579732680173,40.81999969482422,-0.13428079779048552 6195,2022-08-05,40.09000015258789,41.18999862670898,39.95000076293945,40.86000061035156,142612.0,-0.017642763942035677,-1.3619024090738863,-1.7499913302816208,66.13311265727185,67.90985811885244,-0.13913049294944102,-2.088773581910374,1.0965363680235356,3.8605545741639986,18.978473974972665,1.2399978637695241,2.333546062035431,1.5294998168945284,-2.693303616564272,5.752303250353329,-0.5819018998348753,3.640901533623932,-0.912307411317272,7.772098557531075,-59.896227394417345,2.1114017167294015,8,0.04500007629394531,-1.6749992370605469,0.5174999237060547,2.8999996185302734,-2.1599998474121094,4,-0.09977550473373575,-1.708320750218549,40.810001373291016,1.041675607371939,40.34000015258789,-1.769220235533407,40.150001525878906,-0.09977550473373575 6196,2022-08-08,40.45000076293945,40.81999969482422,40.08000183105469,40.4900016784668,108041.0,0.008979810650570075,1.1142888283378747,0.05194921006088649,64.29840412881613,68.25140431632528,-0.2844909821955497,-2.215843016154807,0.535082783299174,3.410430835644817,17.71787801892647,0.7399978637695312,2.233033885140024,1.6695003509521484,-2.460031861772997,5.799032563677294,-0.39526575541042774,3.7342664573147246,-0.993077173725581,40.80017089843807,-23.11878031810881,2.0647661063625735,8,-0.14500045776367188,-2.0349998474121094,0.019998550415039062,2.539999008178711,-3.6599998474121094,0,-0.13597033118078805,-1.3619024090738863,40.09000015258789,-1.708320750218549,40.810001373291016,1.041675607371939,40.34000015258789,-0.13597033118078805 6197,2022-08-09,38.97999954223633,40.400001525878906,38.81999969482422,40.400001525878906,132666.0,-0.03634119142093939,1.2253515829628336,35.499237078008775,54.51532657686486,67.19105605487842,1.4299443776928058,-0.5586871838440217,1.8130218897439363,4.78068628940089,15.804123037991994,1.6300010681152344,2.163642511626975,0.06249923706054972,-3.890173651503993,4.015172125625092,-1.9138372072217251,2.0388356813428246,2.990001678466804,6.751051456587296,-51.389233614785574,1.976336444282272,8,1.4150009155273438,-0.5649986267089844,1.239999771118164,3.565000534057617,-3.299999237060547,1,-0.10030784744303223,1.1142888283378747,40.45000076293945,-1.3619024090738863,40.09000015258789,-1.708320750218549,40.810001373291016,-0.10030784744303223 6198,2022-08-10,40.68999862670898,40.849998474121094,38.56999969482422,38.77999877929688,171868.0,0.04386862761811483,1.0448423742817505,-1.345068436110616,52.42633238373603,65.9613773688604,-0.14828757161506445,-1.9587809973819077,-0.09505067114752563,2.9768386241803597,14.054278453848543,2.279998779296875,2.15853029146038,1.511998367309566,-2.1638214370072504,5.1878181716263825,-0.32591153484884217,3.3499082694679743,1.2170025634765764,80.91602275424161,26.127358576751554,1.8379099021584064,8,-0.4199981689453054,-2.2749977111816335,-0.6949977874755788,1.6300029754638743,-5.219997406005852,2,-0.12828698899437752,1.2253515829628336,38.97999954223633,1.1142888283378747,40.45000076293945,-1.3619024090738863,40.09000015258789,-0.12828698899437752 6199,2022-08-11,40.59000015258789,41.400001525878906,40.27000045776367,41.16999816894531,118936.0,-0.002457568874319138,1.1730690933899666,-0.3036639071690373,54.21146343889494,63.69747420356826,-0.020678017873869692,-1.5009907911919527,-0.24060310838831356,2.975067439034383,12.252092439785253,1.1300010681152344,2.247227363147502,1.1359998703002958,-2.035415160638806,4.307414901239397,-0.449707645169255,2.7217073857698466,1.1835209777832105,71.37806186545316,18.623439701377087,1.5857075154695506,8,-0.37000083923339844,-2.174999237060547,-0.7399997711181641,1.585000991821289,-5.0800018310546875,3,-0.12195123784999184,1.0448423742817505,40.68999862670898,1.2253515829628336,38.97999954223633,1.1142888283378747,40.45000076293945,-0.12195123784999184 6200,2022-08-12,40.47000122070313,40.88999938964844,40.38999938964844,40.52999877929688,99772.0,-0.002956366874443228,-3.545429324455248,0.10344442032845971,57.50951680244145,62.44283172313432,-0.10449131641961174,-1.0745836696073,-0.3687436977027474,2.994599474365863,10.352514054140412,0.5,2.1878816530183656,0.7865009307861399,-1.9272178469347025,3.5002197085069824,-0.5703584580742813,2.143360319646561,1.1753790522460932,67.13781966603248,15.019373016946943,1.3568593888604217,8,-0.4850006103515696,-2.0550003051757884,-0.6200008392334055,1.7049999237060476,-4.970001220703132,4,-0.09241417261320817,1.1730690933899666,40.59000015258789,1.0448423742817505,40.68999862670898,1.2253515829628336,38.97999954223633,-0.09241417261320817 6201,2022-08-15,40.310001373291016,40.83000183105469,40.06999969482422,40.83000183105469,63708.0,-0.003953541946775774,1.9230825661152477,8.667026958290947,59.48869544081709,61.351187863602604,-0.027315059284205745,-0.62779820348387,-0.44516062981887217,3.0697459133714915,8.943246557324802,0.7600021362304688,2.0866035500278954,0.42400093078613565,-1.768440259236577,2.6164421208088484,-0.6722196642252243,1.5202215257974956,1.212363676533208,61.484118468514616,6.722427903870425,1.0962205950113575,8,-0.3250007629394531,-1.8950004577636719,-0.46500110626220703,1.864999771118164,-5.470001220703125,0,-0.059042445721477876,-3.545429324455248,40.47000122070313,1.1730690933899666,40.59000015258789,1.0448423742817505,40.68999862670898,-0.059042445721477876 6202,2022-08-16,40.290000915527344,40.54999923706055,39.7400016784668,40.43000030517578,125336.0,-0.0004961661394763395,3.263175858815026,0.26922935847118806,53.0612297857801,59.22478845293259,0.016352367427394654,-0.3866179817270776,-0.6789342049527889,3.0139745332310923,7.978459901910223,0.80999755859375,1.7152538897175091,0.25100040435791016,-1.553846137907911,2.0558469466237312,-0.6514228667750004,1.1534236754908207,1.114269520096883,60.77738896946626,5.995050599259059,0.90242327113291,8,-0.30500030517578125,-1.875,-0.9150009155273438,1.885000228881836,-4.900001525878906,1,-0.08687018914043099,1.9230825661152477,40.310001373291016,-3.545429324455248,40.47000122070313,1.1730690933899666,40.59000015258789,-0.08687018914043099 6203,2022-08-17,39.20000076293945,40.47999954223633,39.08000183105469,40.36000061035156,106206.0,-0.027053862690973873,1.0,8.28574931880109,43.52051306451658,56.12939936434878,1.0366528849417307,0.850143536620422,0.150676970110311,4.025885431973251,7.498864780708157,1.3999977111816406,1.4289725755954592,-0.9044998168945284,-2.458638401969715,0.6496387681806581,-1.6815691094321181,-0.1274305243569387,2.09089884305277,5.1723684340336815,-44.25620760503843,0.7770692925375919,8,0.7849998474121094,-0.7849998474121094,-0.12250041961669922,2.8500003814697266,-4.090000152587898,2,-0.08979592829731675,3.263175858815026,40.290000915527344,1.9230825661152477,40.310001373291016,-3.545429324455248,40.47000122070313,-0.08979592829731675 6204,2022-08-18,39.459999084472656,39.61999893188477,38.93000030517578,39.08000183105469,115701.0,0.0066326101141052085,-1.0294068148414306,-0.32758388224422613,36.37468135433859,52.82290699735619,0.6314186020491803,0.5664172040479656,-0.33595122220431506,3.643808952381306,7.632449825751081,0.6899986267089915,1.1791159533669102,-0.6110013961791978,-2.19148658433528,0.9694837919768844,-1.4012439902572424,0.17924119789884685,1.7220645250728452,27.040766676657547,-16.22246142535119,0.7902425940780424,8,0.5250015258789062,-1.0449981689453125,-0.38249874114990234,2.5900020599365234,-6.00999832153321,3,-0.10111500142785301,1.0,39.20000076293945,3.263175858815026,40.290000915527344,1.9230825661152477,40.310001373291016,-0.10111500142785301 6205,2022-08-19,38.38000106811523,39.16999816894531,38.349998474121094,39.0099983215332,145898.0,-0.027369438454508344,-1.3768022998673153,-1.6578994920392902,35.510687275710765,49.6242717914556,1.6129649762421465,1.6299605001441009,0.5682165452866599,4.620555133085709,7.714535965311114,1.1100006103515625,0.8366753441837176,-1.6274993896484418,-3.3726748522521532,0.11767607295526972,-2.5000871209502975,-0.754911658346586,2.6975799848414255,1.209780378331032,-37.235863079703584,0.8725877313018551,8,1.4949989318847727,0.06499862670899148,0.30249977111817117,3.5900001525878977,-4.499999999999993,4,-0.07477859996638514,-1.0294068148414306,39.459999084472656,1.0,39.20000076293945,3.263175858815026,40.290000915527344,-0.07477859996638514 6206,2022-08-22,36.959999084472656,38.22999954223633,36.849998474121094,38.0,159264.0,-0.03699848734038358,-1.1904741721212708,1.6508023009385222,32.60630818766481,47.18993641487781,2.7779829984048803,3.0545673368999644,1.837395632842508,5.938697766192746,8.604192168915208,1.5300025939941335,0.4215340038285049,-2.9510013580322294,-5.118657795736553,-0.7833449203279059,-4.034829576884391,-1.8671731391800677,3.9539270137538622,2.972988855931286,-33.17059824847064,1.08382821885216,8,2.1650009155273438,1.8000011444091797,1.3725013732910156,5.010002136230469,-3.079998016357422,0,-0.0395021407099011,-1.3768022998673153,38.38000106811523,-1.0294068148414306,39.459999084472656,1.0,39.20000076293945,-0.0395021407099011 6207,2022-08-23,37.41999816894531,37.68999862670898,36.7400016784668,36.7400016784668,129498.0,0.012445862983419431,-1.7941230919402675,-0.6538422037193266,34.53388554855877,45.20188676652478,2.3170936813106664,2.65508733691496,1.2384805921743691,5.380396147967531,9.521291039695239,0.9499969482421804,0.11474569374651367,-2.443002128601073,-4.788615796068669,-0.09738846113347677,-3.6158089623348744,-1.2701952948672712,3.1688137193527695,18.18173472947253,-19.213403471488597,1.1728068337337982,8,1.650003433227539,1.3400020599365234,0.3625020980834961,4.5500030517578125,-3.5199966430664062,1,-0.06894703748271558,-1.1904741721212708,36.959999084472656,-1.3768022998673153,38.38000106811523,-1.0294068148414306,39.459999084472656,-0.06894703748271558 6208,2022-08-24,37.59000015258789,37.7400016784668,36.66999816894531,37.63999938964844,134414.0,0.0045430783527846685,7.559897462502098,-0.07352866928086975,32.385112496014145,42.77673666176025,1.8563253874617445,2.4400701402033746,0.9073969211456472,5.113519242897226,10.23219839123852,1.0700035095214844,-0.19878550402332706,-2.1650001525878935,-4.721911205957021,0.3919109007812338,-3.4434556792724536,-0.8865446259033334,2.6139307147270614,31.186499854524218,-5.2897899289749795,1.2784555266845634,8,1.1899986267089844,1.7299995422363281,0.1400003433227539,4.380001068115234,-4.970001220703118,2,-0.05852622383636763,-1.7941230919402675,37.41999816894531,-1.1904741721212708,36.959999084472656,-1.3768022998673153,38.38000106811523,-0.05852622383636763 6209,2022-08-25,38.02000045776367,38.310001373291016,37.40999984741211,38.0,149422.0,0.011439220628632452,1.9999936421954772,-0.4000152590218967,38.30508445353264,40.64291084521483,1.1437057435781313,1.9211207992849708,0.3976181187187393,4.622011352901929,10.514000759365102,0.9000015258789062,-0.27307749880857557,-1.615999794006349,-4.266342364995815,1.0343427769831166,-2.941171079501082,-0.29082850851161623,1.7598584857469248,54.000091552734375,13.319012653944561,1.325171285494734,8,0.7299995422363281,1.2999992370605469,-0.14499950408935547,3.950000762939453,-4.25,3,-0.07653865892623612,7.559897462502098,37.59000015258789,-1.7941230919402675,37.41999816894531,-1.1904741721212708,36.959999084472656,-0.07653865892623612 6210,2022-08-26,37.36999893188477,38.58000183105469,37.27999877929688,38.2400016784668,145886.0,-0.01709630505136328,-1.4761890921773702,-43.49914171275952,33.150973540857336,37.716497300774854,1.4614108820404255,2.3506140164608667,0.9515508310394551,5.231169548270223,10.15317439023087,1.3000030517578054,-0.4707577746255396,-2.0495012283325096,-4.697349127480727,0.5983466708157081,-3.3734251779066184,-0.7255772787584007,2.036676718677988,36.64918433540549,-3.8508991131652337,1.3239239495741086,8,1.239999771118157,1.950000762939446,0.9800014495849538,4.600002288818352,-2.9500007629394673,4,-0.10489693018430113,1.9999936421954772,38.02000045776367,7.559897462502098,37.59000015258789,-1.7941230919402675,37.41999816894531,-0.10489693018430113 6211,2022-08-29,37.54999923706055,37.93000030517578,36.83000183105469,36.93999862670898,172072.0,0.004816706190007292,-1.650617249905781,-0.7011479133233501,40.891716030964616,36.364329105795356,0.948474382745502,2.0164573971934487,0.7068634235725426,4.999301944760951,9.876812791461367,1.0999984741210938,-0.7027393674162212,-1.706000900268556,-4.3932694201962335,0.9812676196591212,-3.0496351602323912,-0.362366640304721,1.5282751157081194,46.07326601370892,1.2502836137412459,1.3436342599638378,8,1.0249996185302734,1.7700004577636719,0.5775012969970703,4.420001983642578,-1.7299995422363281,0,-0.09773630475398654,-1.4761890921773702,37.36999893188477,1.9999936421954772,38.02000045776367,7.559897462502098,37.59000015258789,-0.09773630475398654 6212,2022-08-30,37.2400016784668,38.47999954223633,37.16999816894531,37.7400016784668,191987.0,-0.008255594271431965,-3.0937093947810745,-0.8196713110038176,23.255824956766716,34.11269709382315,0.8720352601846599,2.2106059345594176,0.9504617161593103,5.231790933857951,9.760699565710821,1.3100013732910156,-0.9980553223221875,-1.8704984664916964,-4.666861285140676,0.9258643521572836,-3.26867987581619,-0.47231705716720285,1.5492795322430695,29.843058462620032,-9.984189072268496,1.3981814093244913,8,0.9049968719482422,2.079998016357422,0.7374992370605469,4.729999542236328,-1.8700027465820241,1,-0.09022557623283911,-1.650617249905781,37.54999923706055,-1.4761890921773702,37.36999893188477,1.9999936421954772,38.02000045776367,-0.09022557623283911 6213,2022-08-31,36.560001373291016,37.84000015258789,36.560001373291016,37.709999084472656,161886.0,-0.018259942925001993,-1.2260892640936758,2.2999954223632812,21.337130305306005,32.44185808837509,1.2719263185012082,2.733021723306905,1.5799377454268324,5.851576300921302,9.91115973005596,1.279998779296875,-1.3486458888000072,-2.3614988327026367,-5.3145442898241555,0.5915466244188821,-3.838021561263396,-0.8849761041418773,1.974965872407104,0.0,-34.355921882209955,1.4765227285607605,8,1.3049983978271484,2.7049999237060547,1.2999992370605469,5.409999847412109,-1.1599998474121094,2,-0.0727571046907941,-3.0937093947810745,37.2400016784668,-1.650617249905781,37.54999923706055,-1.4761890921773702,37.36999893188477,-0.0727571046907941 6214,2022-09-01,35.33000183105469,36.56999969482422,35.33000183105469,36.349998474121094,197732.0,-0.03364331225476669,-1.4313763622627962,0.8869553679531621,18.427519809246306,30.543728369879037,2.0724132486048887,3.7222658844524332,2.8211272202403705,7.007849020481359,10.012952810856676,1.2399978637695312,-1.674461100760503,-3.3174983978271513,-6.537605364351656,-0.09739143130264694,-4.927551881089407,-1.7074449145648956,3.1499977111816406,0.0,-28.961320059753692,1.6100534832622535,9,1.625,3.3199996948242188,2.5449981689453125,6.6399993896484375,-1.1000022888183594,3,-0.07670542764557264,-1.2260892640936758,36.560001373291016,-3.0937093947810745,37.2400016784668,-1.650617249905781,37.54999923706055,-0.07670542764557264 6215,2022-09-02,36.09000015258789,36.18000030517578,35.279998779296875,35.81999969482422,131053.0,0.021511414722463318,3.0,-0.2647072023217371,25.858110685606846,29.793928647428153,1.0654621212165054,2.7902923196242995,2.032379135522419,6.158474504834658,10.415415455291413,0.9000015258789062,-1.8200214875683258,-2.3575000762939453,-5.695106302340413,0.9801061497525225,-4.026303189317176,-0.688696963270715,1.8859997558593733,25.312536880365162,0.4459179636258632,1.6688031130232324,9,0.8400001525878906,2.5349998474121094,1.942500114440918,5.880001068115234,-2.6300010681152344,4,-0.0642837263789221,-1.4313763622627962,35.33000183105469,-1.2260892640936758,36.560001373291016,-3.0937093947810745,37.2400016784668,-0.0642837263789221 6216,2022-09-05,34.950000762939446,35.2400016784668,34.540000915527344,35.2400016784668,149632.0,-0.031587680377626715,3.8275762279340193,-1.0740756439057046,22.920882920867385,28.50359502212911,2.112512524392926,3.6861072449739467,3.1156043476510646,7.184157100213852,10.981844375094289,1.5499992370605469,-1.9712204427676951,-3.2224994659423913,-6.765414319890532,0.320415388005749,-4.993956892916458,-1.4510420389683247,2.540718942260746,10.406091124822762,-9.508352194915261,1.77145742697407,9,1.6100006103515696,3.2549991607666087,3.637499809265144,7.020000457763679,-2.3199996948242116,0,-0.015164594633032102,3.0,36.09000015258789,-1.4313763622627962,35.33000183105469,-1.2260892640936758,36.560001373291016,-0.015164594633032102 6217,2022-09-06,35.06999969482422,35.7400016784668,34.709999084472656,34.86999893188477,142778.0,0.0034334457586626677,-2.961544951032535,-0.6896556260029577,26.7716359738575,27.879875408556153,1.814974341449883,3.434236733851975,2.9293837240328315,6.945067457856737,12.272029854967784,1.0300025939941406,-2.0477573131422986,-2.9070005416870117,-6.685951005240881,0.8719499218668574,-4.796475773463946,-1.0175253099100772,1.8305762524414035,16.060572782706704,-5.482412584615307,1.8894752317769357,9,1.4900016784667969,2.9000015258789062,3.912501335144043,6.900001525878906,-3.2700004577636683,1,0.021385800015010892,3.8275762279340193,34.950000762939446,3.0,36.09000015258789,-1.4313763622627962,35.33000183105469,0.021385800015010892 6218,2022-09-07,35.470001220703125,35.59000015258789,34.639999389648445,34.639999389648445,108048.0,0.011405803517527291,-1.2891534148359445,4.149993324305362,27.90698558610319,26.724531089952876,1.2098552631791009,2.7648711426818267,2.5009377770072163,6.408410643682345,13.371661262670115,0.950000762939446,-1.9706902531388693,-2.2459991455078097,-5.956424898708839,1.4644266076932198,-4.101212022108328,-0.3907862689072914,0.9584597202148402,45.812850463777266,23.934006771585317,1.8552128766005158,9,1.0900001525878906,2.5,3.804999351501465,6.5,-2.6800003051757812,2,-0.0028193483331481195,-2.961544951032535,35.06999969482422,3.8275762279340193,34.950000762939446,3.0,36.09000015258789,-0.0028193483331481195 6219,2022-09-08,35.63999938964844,35.790000915527344,34.900001525878906,35.61999893188477,166242.0,0.004792730845638804,4.562435180659697,0.024096883904762306,33.128066262991496,26.72198583685667,0.7451063668595026,2.3241789894551914,2.3290297802274367,6.0842735217634925,14.119427222718917,0.8899993896484375,-1.9441276763292663,-1.8285009384155302,-5.389082246292716,1.7320803694616558,-3.608791592354123,-0.048210284476937204,0.4107695461914034,67.07310265261121,40.820835435002316,1.7802906539385932,9,0.8700008392333984,2.3300018310546875,3.6350011825561523,6.3300018310546875,-2.759998321533203,3,-0.006733946910202238,-1.2891534148359445,35.470001220703125,-2.961544951032535,35.06999969482422,3.8275762279340193,34.950000762939446,-0.006733946910202238 6220,2022-09-09,36.72999954223633,36.84000015258789,35.720001220703125,35.7599983215332,130020.0,0.030583618722072048,-1.133340599455041,48.4989509822793,48.5237507841189,27.56998969831826,-0.4975472457584331,0.9903992832832671,1.2545819346758904,4.869177877277991,14.566793524027776,1.2000007629394531,-1.8906653946074385,-0.5515007019042955,-3.830019514189992,2.727018110381401,-2.1907601080471437,1.0877587042385528,-2.1899986267089844,95.2173631808615,63.293188206727756,1.6392594061428467,9,-0.2199993133544922,1.2400016784667969,2.5450010299682617,5.240001678466797,-2.6399993896484375,4,-0.06806425350278633,4.562435180659697,35.63999938964844,-1.2891534148359445,35.470001220703125,-2.961544951032535,35.06999969482422,-0.06806425350278633 6221,2022-09-12,37.93000030517578,38.09000015258789,37.02999877929688,37.08000183105469,184549.0,0.032670862452899296,-1.2315710855371653,0.8762859839546956,52.98946195319683,30.873727142366047,-1.830469662749671,-0.4185043113896967,0.0821416027230697,3.5791691302810946,15.007346779083761,1.3600006103515625,-1.9179381736434706,0.7675001144409208,-2.2068381878272945,3.741838416709136,-0.7196690366931833,2.254669265575025,-3.3439994049072297,95.36232428900139,59.1510670019301,1.487169151134107,9,-1.614999771118164,0.04000091552734375,1.3450002670288086,4.040000915527344,-3.3699989318847656,0,-0.11784869983492108,-1.133340599455041,36.72999954223633,4.562435180659697,35.63999938964844,-1.2891534148359445,35.470001220703125,-0.11784869983492108 6222,2022-09-13,36.790000915527344,38.2400016784668,36.790000915527344,37.97000122070313,164868.0,-0.030055348812978444,-1.457627776161381,-1.3882381452459895,45.789476008957706,33.59065444277179,-0.8504495907184548,0.46993318843779264,1.280866359604424,4.631038336386474,15.704096951285656,1.4500007629394531,-1.8675954644592068,-0.19749927520751953,-2.7835657669674276,2.3885672165523886,-1.4905325210874736,1.0955339706724345,-2.0638400451660175,59.722226637378206,21.93041333544482,1.2930332458799538,9,-0.39999961853027344,1.1800003051757812,2.5699996948242188,5.180000305175781,-2.5499992370605398,1,-0.11307419798558271,-1.2315710855371653,37.93000030517578,-1.133340599455041,36.72999954223633,4.562435180659697,35.63999938964844,-0.11307419798558271 6223,2022-09-14,35.68000030517578,36.72000122070313,35.18000030517578,36.36999893188477,193562.0,-0.030171258024706438,1.2158235473309407,0.5847444476772404,38.50687151623027,35.821693521325564,0.1358853172668404,1.373102666797152,2.4311348890580575,5.6484335404094,16.61890862144108,1.6100006103515625,-1.968805608114323,-1.1314998626708999,-3.557744156860423,1.2947444315186232,-2.344622009765665,0.08162228442386521,-0.7430089863281282,23.353255798282472,-11.876570620114354,1.2131221470947626,9,0.7100009918212891,2.2900009155273438,3.7250003814697266,6.290000915527344,-1.4200019836425852,2,-0.10874442362469361,-1.457627776161381,36.790000915527344,-1.2315710855371653,37.93000030517578,-1.133340599455041,36.72999954223633,-0.10874442362469361 6224,2022-09-15,35.470001220703125,36.15999984741211,35.27000045776367,35.77000045776367,136366.0,-0.005885624514476051,-1.5428526275061172,0.434782368323571,40.24641236119327,37.42039370750184,0.41105898863108337,1.3374250007705228,2.6630281884556126,5.7484971322783665,17.47774547244686,0.8899993896484375,-1.938473151643592,-1.1419990539550753,-3.291697211363669,1.0076991034535183,-2.216848132659372,-0.06714997525077848,-0.3348292802783206,9.47714984897047,-24.51673741445284,1.0748490787042957,9,0.9200000762939453,2.5,3.872499465942383,6.5,-1.3500022888183523,3,-0.07555681457410046,1.2158235473309407,35.68000030517578,-1.457627776161381,36.790000915527344,-1.2315710855371653,37.93000030517578,-0.07555681457410046 6225,2022-09-16,35.5099983215332,35.939998626708984,34.790000915527344,34.939998626708984,520512.0,0.0011276317861170781,-1.643687736775642,-1.9000038147069669,39.3749850988246,39.24862728283041,0.31305787880236124,1.1292893359124747,2.619083950097952,5.588899113585455,18.084524492455014,1.1499977111816406,-1.825204454586256,-0.9585018157958984,-2.991257063371542,1.074253431779745,-1.9748794395837166,0.057875807991919714,2.7300033569335938,20.869485414038305,-11.117404632465234,1.0163776237878202,9,0.9300022125244141,2.2050018310546875,3.807501792907715,6.460002899169922,-0.39999771118164773,4,-0.07406357019800658,-1.5428526275061172,35.470001220703125,1.2158235473309407,35.68000030517578,-1.457627776161381,36.790000915527344,-0.07406357019800658 6226,2022-09-19,35.5,35.810001373291016,34.889999389648445,35.31999969482422,143552.0,-0.00028156355972397407,1.2999961853172686,0.31579017815315014,40.645143824471276,40.79012815512083,0.457376148841,1.0796544040271812,2.6655574207609902,5.511555214226718,17.813054580505504,0.920001983642571,-1.5449438940288047,-0.8955001831054688,-2.958573386043007,1.1675730198320693,-1.9270367845742413,0.13603641836330382,2.67100166320801,20.579679056874358,-11.19596897014197,1.031536601468769,9,0.9400005340576172,2.1850013732910156,3.700000762939453,6.470001220703125,0.5,0,-0.0397183055609045,-1.643687736775642,35.5099983215332,-1.5428526275061172,35.470001220703125,1.2158235473309407,35.68000030517578,-0.0397183055609045 6227,2022-09-20,34.84000015258789,35.90999984741211,34.630001068115234,35.70000076293945,158161.0,-0.018591544997524245,1.0,-4.777773068282965,40.73274320568063,42.215212335073886,1.208395229834771,1.61948888172072,3.348989916257736,6.075017415293587,17.52373027229571,1.279998779296875,-1.3863946849898667,-1.4265001296997042,-3.541830248366253,0.6888299889668446,-2.4841651890329786,-0.3688350703664298,3.2633814956665077,10.047802351240472,-24.683659048804707,1.057665059333273,9,1.595001220703125,2.7049999237060547,4.3600006103515625,7.130001068115234,1.4199981689453125,1,-0.00803670430742165,1.2999961853172686,35.5,-1.643687736775642,35.5099983215332,-1.5428526275061172,35.470001220703125,-0.00803670430742165 6228,2022-09-21,35.38999938964844,35.40999984741211,34.31999969482422,34.490001678466804,91906.0,0.01578643038610017,1.319152648986466,-1.046508223771749,50.3488233864257,44.128629793233245,0.7217545096193589,0.94465320585482,2.8537983858144003,5.434530823861252,17.247341704241,1.0900001525878906,-1.0495198734340718,-0.7665008544921861,-2.819947452273844,1.286945743289472,-1.793224153383015,0.26022244439864295,2.5744470354003965,58.152152504949775,18.241392767889756,1.0267232988908301,9,0.8900012969970703,2.010000228881836,3.8100013732910156,6.270000457763672,0.8800010681152344,2,-0.032494990986578154,1.0,34.84000015258789,1.2999961853172686,35.5,-1.643687736775642,35.5099983215332,-0.032494990986578154 6229,2022-09-22,35.110000610351555,35.27000045776367,34.549999237060554,34.61999893188477,255900.0,-0.007911805146252227,-1.2857142857143147,0.544447694009627,43.965513596450606,43.62215899460343,1.026627609620327,1.04926016229944,3.1996988203634444,5.626445262082306,17.469745284015,0.8400001525878835,-0.7866917445547017,-0.9009996414184656,-2.8054640584062724,1.0034647755693413,-1.853231849912369,0.051232567075437885,2.6357790108838017,48.76552076538846,6.7186831632423605,0.952232208493905,9,1.1700000762939524,1.8599987030029368,4.090000152587898,6.444999694824226,0.5999984741211009,3,-0.024209691655993626,1.319152648986466,35.38999938964844,1.0,34.84000015258789,1.2999961853172686,35.5,-0.024209691655993626 6230,2022-09-23,33.450000762939446,35.029998779296875,33.259998321533196,35.0,323939.0,-0.04727997204655954,1.1987627087721715,-3.1632529135624763,41.31943616601368,42.325489462694186,2.4277325291681464,2.530253273126796,4.881556968776273,7.205696890174018,18.21281383998198,1.8500022888183594,-0.5926384571038099,-2.364999580383305,-4.4762077197136705,-0.2537914410529396,-3.420603650048484,-1.3093955107181259,4.0902320627112445,7.169899320840307,-37.27321696557214,1.0556040696651818,9,2.299999237060554,2.764997482299812,5.750000000000007,8.104999542236335,1.7299995422363352,4,0.020029840169320634,-1.2857142857143147,35.110000610351555,1.319152648986466,35.38999938964844,1.0,34.84000015258789,0.020029840169320634 6231,2022-09-26,33.880001068115234,34.400001525878906,32.939998626708984,33.06999969482422,268709.0,0.012855016303981781,-1.7289684308098183,-0.5225817883801779,43.35195787889031,42.05465411490893,1.522982143993893,1.9090884755376365,4.466611955058212,6.720100752717492,18.75866198350495,1.4600028991699219,-0.47485848448552304,-1.7514993667602567,-3.8657246593293166,0.36272592580880314,-2.8086120130447867,-0.6943867204757268,3.3178129972060546,31.649900843600044,-15.70663428406538,1.0571126462845315,9,0.9499988555908203,1.8799991607666016,5.279998779296875,7.249999999999993,1.8899993896484375,0,0.036304589830544076,1.1987627087721715,33.450000762939446,-1.2857142857143147,35.110000610351555,1.319152648986466,35.38999938964844,0.036304589830544076 6232,2022-09-27,33.880001068115234,34.919998168945305,33.86999893188477,34.47999954223633,241396.0,0.0,-2.3870793084353976,-0.7407376010775324,40.70174436684665,42.29852887608852,1.192157029634835,1.7333276531461124,4.450706831192967,6.667133881583503,19.634134752104078,1.0499992370605327,-0.6013384660437282,-1.5834993362426744,-3.693537967358594,0.5265392948732455,-2.638518651800638,-0.5284800206847109,2.8920314533448277,38.056760196201985,-9.10281032424028,1.0550193155579604,9,0.6699981689453125,1.8799991607666016,5.062499046325684,6.549999237060547,1.229999542236321,1,0.06257375634736673,-1.7289684308098183,33.880001068115234,1.1987627087721715,33.450000762939446,-1.2857142857143147,35.110000610351555,0.06257375634736673 6233,2022-09-28,33.900001525878906,34.040000915527344,32.639999389648445,33.450000762939446,295371.0,0.0005903322648503906,2.835623024063942,-0.7500031789224842,39.64286233292524,42.23146776183652,0.9980683041747582,1.585097729570137,4.393428704425119,6.581450412409552,20.377436823644086,1.4000015258788991,-0.8874245491860364,-1.4304988861083956,-3.58440274832936,0.7234049761125689,-2.5074508172188814,-0.3535469549979098,2.4888276061060495,47.908807015558885,3.1331598838710804,1.0769519311104825,9,0.3899974822998047,1.7099990844726562,5.0149993896484375,5.44999885559082,0.25,2,0.06961642151705205,-2.3870793084353976,33.880001068115234,-1.7289684308098183,33.880001068115234,1.1987627087721715,33.450000762939446,0.06961642151705205 6234,2022-09-29,32.61999893188477,33.860000610351555,32.11999893188477,33.860000610351555,208878.0,-0.037758186913855796,1.8064505212899904,-2.755554613656518,26.076819775683333,40.753893837043044,2.04649411803571,2.7949631071501315,5.548298305286629,7.772171922606439,20.510577686159536,1.7800025939941335,-1.0666111951290347,-2.5750013351440373,-5.0465785437470885,-0.1034241265409861,-3.810789939445563,-1.3392127308425117,3.318970631019802,17.182131485149597,-20.336691575468734,1.2357886043015254,9,1.3950004577636648,2.730001449584954,6.430000305175774,6.625001907348619,2.6100006103515554,3,0.1118945936663156,2.835623024063942,33.900001525878906,-2.3870793084353976,33.880001068115234,-1.7289684308098183,33.880001068115234,0.1118945936663156 6235,2022-09-30,33.77000045776367,33.950000762939446,32.810001373291016,32.84999847412109,209068.0,0.03525449305747275,-1.2800074768351484,-0.7419360792963882,25.644020728017793,39.08710238188154,0.6970163338232283,1.5412626537680723,4.299421120604123,6.520786866080989,20.58935742666521,1.3300018310546733,-1.0562674995913,-1.308999824523923,-3.821150329065034,1.2031506800171883,-2.5650750767944785,-0.05292457225336733,1.6343132167981338,58.928641981027376,27.539965236072327,1.2560752522705543,9,0.24499893188476562,1.5799999237060547,5.2649993896484375,5.4750003814697195,2.4300003051757812,4,0.057447397110205856,1.8064505212899904,32.61999893188477,2.835623024063942,33.900001525878906,-2.3870793084353976,33.880001068115234,0.057447397110205856 6236,2022-10-03,34.419998168945305,34.560001373291016,32.560001373291016,33.189998626708984,217948.0,0.019247785086487834,1.6489961827914885,1.336953141520799,35.27947767524155,38.481183989610535,-0.13666193852023412,0.8954318603367923,3.580563067822318,5.7711980736656585,20.041712113239278,2.0,-1.0488806097652272,-0.6325019836425838,-3.161507343353861,1.8965033760686936,-1.8970046634982225,0.6320006962130549,0.5245114416417138,82.14285227717045,52.09352491403794,1.2645026798556371,10,-0.6549987792968679,0.8800010681152415,4.545001029968269,4.605001449584961,2.290000915527351,0,0.022080249176659406,-1.2800074768351484,33.77000045776367,1.8064505212899904,32.61999893188477,2.835623024063942,33.900001525878906,0.022080249176659406 6237,2022-10-04,35.81999969482422,35.81999969482422,34.84999847412109,34.97999954223633,335419.0,0.040674073223572416,1.3095262964291885,0.6829272074854973,50.8393252465375,38.53568419628963,-1.5455640366581207,-0.4695760128763027,2.14299087496741,4.264524586184237,19.537762737859346,1.4000015258789134,-1.0061775044837944,0.7299995422363281,-1.8222336525718745,3.282232737044531,-0.5461170551677768,2.006116139640433,-3.700000762939446,100.0,66.24906351422803,1.276116597404102,10,-1.8500003814697266,-0.5200004577636719,3.127499580383301,2.595001220703125,0.6300010681152344,1,-0.001395846942672363,1.6489961827914885,34.419998168945305,-1.2800074768351484,33.77000045776367,1.8064505212899904,32.61999893188477,-0.001395846942672363 6238,2022-10-05,35.36999893188477,36.040000915527344,35.29999923706055,35.630001068115234,190777.0,-0.012562835476642054,-2.699994277975929,-0.3095262964291631,49.41723594441571,39.14143112384131,-1.2278167411661514,-0.028934807355788905,2.5052513795126217,4.61038087847114,18.90009773490114,0.7400016784667969,-0.9955567267039314,0.2849988937378001,-2.2644900670246173,2.8344878545002175,-0.9897455866434086,1.5597433741190088,-3.1759999847412104,82.90812131120437,44.182919448135536,1.274744480381209,10,-1.289999008178718,-0.18999862670899148,3.362500190734856,3.045001983642571,2.5800018310546804,2,-0.007350815080145123,1.3095262964291885,35.81999969482422,1.6489961827914885,34.419998168945305,-1.2800074768351484,33.77000045776367,-0.007350815080145123 6239,2022-10-06,35.400001525878906,36.0,35.310001373291016,35.7400016784668,146365.0,0.0008482497851332038,-1.6538385357444154,1.307682150297873,49.358245329000816,40.03463214195099,-1.3548316638245126,-0.08204586621197052,2.365093447923229,4.473594586104582,18.427299145329034,0.6899986267089844,-0.9376211536807304,0.3270013809204073,-2.2137327866345373,2.867735548475352,-0.943365702857065,1.5973684646978796,-3.0521624999999943,81.60921052198877,38.94718804770011,1.2703670837774736,10,-1.3200016021728516,-0.220001220703125,3.164999008178711,3.0149993896484375,3.8699989318847656,3,-0.03531073294124565,-2.699994277975929,35.36999893188477,1.3095262964291885,35.81999969482422,1.6489961827914885,34.419998168945305,-0.03531073294124565 6240,2022-10-07,34.22999954223633,35.470001220703125,34.09000015258789,35.18000030517578,168174.0,-0.03305090206810468,-1.2439050109013543,2.794118637031718,43.473794852554015,40.048169583469175,-0.0699022544495449,0.9392132033491123,3.367164131430364,5.534513755409932,19.179047619365903,1.3800010681152344,-1.0648621131878713,-0.7180006027221708,-3.1595411447385615,1.72353993929422,-1.9387708737303626,0.502769668286021,-1.734474040771481,47.988459443076046,2.4285264390914065,1.220770271008195,10,-0.14999961853027344,0.9500007629394531,3.5725021362304688,4.185001373291016,4.400001525878899,4,0.02921414003427314,-1.6538385357444154,35.400001525878906,-2.699994277975929,35.36999893188477,1.3095262964291885,35.81999969482422,0.02921414003427314 6241,2022-10-10,33.459999084472656,34.43000030517578,32.81999969482422,33.220001220703125,315138.0,-0.022494901199562434,-2.096152294318307,-0.25262912739873994,42.98780499624151,40.302176320068604,0.7087927015759448,1.4305046926571805,3.985192841841851,6.201821815004365,20.982927470796714,1.6100006103515625,-1.1373769258127808,-1.2645009994506822,-3.3489344169421713,0.819932418040807,-2.306717708196423,-0.22228429070494116,-0.8226945664453069,19.875749907594326,-28.92967990676133,1.0422167087457428,10,0.6200008392333984,1.720001220703125,4.317501068115234,4.9550018310546875,5.740001678466797,0,0.08188887487861041,-1.2439050109013543,34.22999954223633,-1.6538385357444154,35.400001525878906,-2.699994277975929,35.36999893188477,0.08188887487861041 6242,2022-10-11,32.630001068115234,33.68000030517578,32.220001220703125,33.22999954223633,249123.0,-0.024805679589590568,-1.0563393902923888,-2.5000158947134183,36.36365349755115,39.937819782804816,1.500639746569604,2.0373208391431064,4.6720404812692,6.924695527530943,23.021300089069445,1.4599990844726562,-1.0772693657892063,-1.8864990234375014,-3.932982538724815,0.15998449184981212,-2.9097407810811617,-0.8632572657938411,3.4099998474121094,10.732981156192892,-35.36625700936395,1.023241757643657,10,1.4499988555908203,2.549999237060547,4.752499580383301,5.625,5.200000762939453,1,0.12503824342023195,-2.096152294318307,33.459999084472656,-1.2439050109013543,34.22999954223633,-1.6538385357444154,35.400001525878906,0.12503824342023195 6243,2022-10-12,31.79999923706055,32.580001831054695,31.65999984741211,32.580001831054695,274525.0,-0.025436769962772998,1.3589716001623868,1.3000076294139398,34.48922965708155,40.872531991849065,2.2366357888981803,2.7001781941514444,5.340170630193722,7.637347950043658,24.18515430380684,0.970001220703125,-1.0891974677691039,-2.5225008010864194,-4.824279240653016,-0.22072236151982239,-3.6733900208697214,-1.3716115813031173,4.163601684570306,3.2257922747989096,-40.77905339314176,1.1508892197832987,10,2.050001144409176,3.1500015258789027,5.46500205993652,6.455001831054684,5.729999542236332,2,0.1462264665861901,-1.0563393902923888,32.630001068115234,-2.096152294318307,33.459999084472656,-1.2439050109013543,34.22999954223633,0.1462264665861901 6244,2022-10-13,32.790000915527344,32.790000915527344,30.54999923706055,31.71999931335449,373702.0,0.031132129000588815,3.1869127558650816,-1.3717923637839697,46.700004539484574,43.21208574867871,1.4229201360658692,1.580116445908807,4.181311869898934,6.516838836208407,25.574810271057945,2.2400016784667933,-1.0552235038144744,-1.3984991073608413,-3.7308369199938696,0.933838705272187,-2.5646680136773554,-0.2323302010443271,3.0014559631347595,45.52847104359061,-3.0062131084335846,1.1661689063165146,10,0.5049991607666016,1.6049995422363281,4.475000381469727,5.465000152587891,5.349998474121094,3,0.15736504127295237,1.3589716001623868,31.79999923706055,-1.0563393902923888,32.630001068115234,-2.096152294318307,33.459999084472656,0.15736504127295237 6245,2022-10-14,32.880001068115234,34.040000915527344,32.86999893188477,33.5,349768.0,0.002744743826624152,-2.656237892867207,-0.5794373864728166,44.82402261330939,44.27259074179735,1.3336439904225443,1.3523148973161412,3.943230320426345,6.2763690668400045,26.350169145314027,1.25,-1.0119350097030946,-1.1769990921020508,-3.492121729608499,1.1381235454043974,-2.334560410855275,-0.01943777334882668,2.596968352050773,60.05157705243926,8.993558574261947,1.157561318753225,10,0.41499900817871094,1.5149993896484375,4.359999656677246,5.375,5.1699981689453125,4,0.19434304081714338,3.1869127558650816,32.790000915527344,1.3589716001623868,31.79999923706055,-1.0563393902923888,32.630001068115234,0.19434304081714338 6246,2022-10-17,34.09000015258789,34.18000030517578,32.360000610351555,32.790000915527344,245316.0,0.03680045757802697,1.459459807770138,-2.096776575257339,50.96595622823308,44.28666085087464,0.0803629966569801,0.032955647069314864,2.5845513452555693,4.908954497453664,27.248576347618776,1.8199996948242259,-0.6857867527851624,0.10349998474121236,-2.1102584963658444,2.3172584658482656,-1.0033792558123125,1.2103792252947372,1.0913510565917903,97.52065768303973,42.96667933443096,1.1068792405535273,10,-0.7950000762939453,0.30500030517578125,3.15000057220459,4.165000915527344,4.209999084472656,0,0.13317691097700646,-2.656237892867207,32.880001068115234,3.1869127558650816,32.790000915527344,1.3589716001623868,31.79999923706055,0.13317691097700646 6247,2022-10-18,34.560001373291016,34.939998626708984,34.15999984741211,34.56999969482422,255336.0,0.013787070067450502,1.080007324256003,-0.007691021077681954,52.91519080375795,44.67532250191267,-0.6561679805428255,-0.4839081485955177,2.0156560152056286,4.297841455471627,27.80771083073076,0.8499984741210938,-0.4127346622281962,0.5875011444091811,-1.6069882628428331,2.7819905516611954,-0.5097435592168296,1.6847458480351918,-4.010002136230465,91.34402491458205,34.46444126810274,1.0972447036260073,10,-1.2850017547607422,-0.16500091552734375,2.5824995040893555,3.6949996948242188,4.489997863769531,1,0.134259236263641,1.459459807770138,34.09000015258789,-2.656237892867207,32.880001068115234,3.1869127558650816,32.790000915527344,0.134259236263641 6248,2022-10-19,34.240001678466804,35.029998779296875,34.029998779296875,34.759998321533196,184162.0,-0.009259250061011803,-1.127654048438413,52.008393742844824,57.818539855822266,45.615355227115046,-0.5736393424871267,-0.2682332909725105,2.1758773784030225,4.46257828531828,28.222447924920544,1.0,-0.2981273100906847,0.3250013351440515,-1.7711656565484688,2.4211683268365682,-0.7230821607022051,1.373084830990308,-3.602202453613284,82.36613434036825,19.619698219966814,1.048083495846259,10,-1.230001449584968,-0.6050014495849609,2.9399995803832937,4.01499938964843,4.789997100830078,2,0.10484813015782057,1.080007324256003,34.560001373291016,1.459459807770138,34.09000015258789,-2.656237892867207,32.880001068115234,0.10484813015782057 6249,2022-10-20,34.259998321533196,34.509998321533196,33.439998626708984,34.0,185567.0,0.0005840140796187221,1.8157948892982787,-0.5,52.65437532805142,46.63541972439255,-0.8631173549724167,-0.37436914878065153,1.9962642262929435,4.264941871663517,28.76239647589681,1.0699996948242116,-0.4507782463204464,0.3874980926513629,-1.6399957735609973,2.4149919588637196,-0.6262488404548137,1.4012450257575395,-3.4465111145019414,71.16101176699165,7.604002069276348,1.013746933106179,10,-1.469999313354485,-0.9049987792968679,2.9200029373169016,3.9950027465820384,5.000000000000007,3,0.09544660297628837,-1.127654048438413,34.240001678466804,1.080007324256003,34.560001373291016,1.459459807770138,34.09000015258789,0.09544660297628837 6250,2022-10-21,34.11999893188477,34.139999389648445,33.200000762939446,33.65999984741211,544127.0,-0.004086380516849841,2.7599945068358873,1.7692386695424558,48.27982188173841,47.22342160055887,-0.8273691857973304,-0.1914155170464653,1.9755978712124076,4.226600007858416,28.594926141123278,1.05999755859375,-0.5748178763265273,0.21399879455567117,-1.8062293830315994,2.2342269721429453,-0.7961152942379641,1.2241128833493065,-3.1378512619628935,65.91758533783704,4.516930056858222,1.0101140887936364,10,-1.3299999237060618,-0.8249988555908274,3.060002326965325,4.135002136230462,3.6100006103515554,4,0.11781947783143143,1.8157948892982787,34.259998321533196,-1.127654048438413,34.240001678466804,1.080007324256003,34.560001373291016,0.11781947783143143 6251,2022-10-24,35.110000610351555,35.59000015258789,34.209999084472656,34.740001678466804,150731.0,0.029015290429614815,1.0751926711812099,0.804347104970683,45.72804668341881,48.26390973232194,-1.7418818734198567,-1.1431540788193715,0.838279836861858,3.0714643072691032,27.824846553053806,1.470001220703118,-0.6909776419236167,1.1425004959106388,-0.948058493498749,3.2330594853200267,0.0972210012059449,2.187779990615333,-3.965938896054677,79.91633201601192,22.431677325034528,1.0452794947046935,10,-2.0400009155273366,-1.81500053405761,1.9674997329711985,3.145000457763679,2.779998779296882,0,0.08373678654514705,2.7599945068358873,34.11999893188477,1.8157948892982787,34.259998321533196,-1.127654048438413,34.240001678466804,0.08373678654514705 6252,2022-10-25,36.0,36.060001373291016,34.950000762939446,35.349998474121094,170952.0,0.025348885621666595,1.8831024711174709,1.7567659521821837,53.60000453403819,50.3873291630949,-2.350785434646504,-1.9670359694124215,-0.19108660895612672,2.013762191754182,27.435591392820136,1.1100006103515696,-0.6313800657635227,1.9264999389648452,-0.35192311435778834,4.204922992287479,0.7872884123035249,3.0657114656261655,-4.589181979405662,97.90205033265221,41.83084685330701,1.1392115266613174,10,-2.6949996948242188,-2.6949996948242188,1.0625009536743164,2.2550010681152344,1.5999984741210938,1,0.06388886769612623,1.0751926711812099,35.110000610351555,2.7599945068358873,34.11999893188477,1.8157948892982787,34.259998321533196,0.06388886769612623 6253,2022-10-26,36.2599983215332,36.599998474121094,35.720001220703125,35.900001525878906,104285.0,0.007222175598144531,-1.4444456218243855,0.5538399239409838,54.788401110765165,51.28603989323719,-2.1362508107507807,-2.151470937993693,-0.555164891321283,1.5914589484039396,26.22269081959408,0.8799972534179688,-0.4929402622492418,2.068498420715329,-0.40793572219287455,4.544932563623533,0.8302813492612273,3.306715492169431,-4.4772456327231325,89.99998878029463,35.62416439688609,1.2382170714541012,10,-1.779998779296875,-2.684999465942383,0.7300024032592773,1.9950027465820312,2.3500022888183594,2,0.0769443200407014,1.8831024711174709,36.0,1.0751926711812099,35.110000610351555,2.7599945068358873,34.11999893188477,0.0769443200407014 6254,2022-10-27,36.27000045776367,36.41999816894531,35.58000183105469,36.02999877929688,117219.0,0.00027584491708387837,2.111114250796499,0.6666772631422592,63.043484623647494,53.310424561052535,-1.788815460500281,-1.9752770130660906,-0.6796584713893452,1.435445551092272,24.72376368563538,0.839996337890625,-0.1871481907262762,1.896000480651857,-0.6302771020330624,4.422278063336776,0.6328616893093937,3.15913927199432,-4.005523190422501,90.29416945569845,33.66001252130289,1.26313879134246,10,-1.7900009155273438,-2.6950016021728516,0.5699996948242188,1.875,2.9500007629394602,3,0.07609589982628262,-1.4444456218243855,36.2599983215332,1.8831024711174709,36.0,1.0751926711812099,35.110000610351555,0.07609589982628262 6255,2022-10-28,35.709999084472656,35.880001068115234,35.11999893188477,35.59000015258789,168877.0,-0.015439795043375781,2.3043362883229226,0.4999920527696246,64.78317884061292,54.845671517983625,-0.8774341838523441,-1.330709974269169,-0.20819948153449275,1.8783875801149108,23.342140324002017,1.1500015258788991,0.23294619453726995,1.2389991760253878,-1.3380971491805553,3.816095501231331,-0.049548986577583776,2.5275473386283593,-3.011969696453491,62.761522304013894,1.4166329030780247,1.2885481626029718,10,-0.8099994659423828,-2.135000228881836,0.9150009155273438,2.4350013732910156,3.3300018310546875,4,0.09941191061537014,2.111114250796499,36.27000045776367,-1.4444456218243855,36.2599983215332,1.8831024711174709,36.0,0.09941191061537014 6256,2022-10-31,35.18000030517578,35.810001373291016,35.06999969482422,35.810001373291016,131985.0,-0.014841747210442513,1.3492076947762957,-5.250055631496964,67.44185196994385,56.45974498089317,-0.19730793210196396,-0.7808910715425981,0.2710506419746821,2.3094107210896198,22.536608683726886,0.7400016784667969,0.4312828673090934,0.6710002899169893,-1.925271174373684,3.2672717542076626,-0.6271354422283508,1.9691360220623295,-2.091774008546423,13.939385532336331,-51.58483466830407,1.2981357321453368,10,-0.2800006866455078,-1.605001449584961,0.8024988174438477,2.434999465942383,3.509998321533196,0,0.07248434380159408,2.3043362883229226,35.709999084472656,2.111114250796499,36.27000045776367,-1.4444456218243855,36.2599983215332,0.07248434380159408 6257,2022-11-01,35.77000045776367,36.22999954223633,35.470001220703125,35.560001373291016,186973.0,0.01677089674445198,-2.8974333894127313,-0.3333313149784137,78.07638891137077,58.71061709817633,-0.6678513576361667,-1.449126574296372,-0.3787180546179485,1.6276510644903794,22.736823433233923,1.0499992370605469,0.6815822879953188,1.263500404357913,-1.3275468605370833,3.8545476692529093,-0.03202322808958513,2.559024036805411,-2.330596943385139,45.751720355041385,-26.51052203108739,1.2955236324474972,11,-0.8700008392333984,-2.1950016021728516,-0.47500038146972656,1.6849994659423828,2.3699989318847656,1,0.05926751201437663,1.3492076947762957,35.18000030517578,2.3043362883229226,35.709999084472656,2.111114250796499,36.27000045776367,0.05926751201437663 6258,2022-11-02,35.110000610351555,35.970001220703125,35.110000610351555,35.880001068115234,181213.0,-0.01845121160094554,-1.2337664911246187,-3.6666848319709695,67.21068568356118,60.327984915455204,0.14364140405511705,-0.8533558675431081,0.20713118446096956,2.18058366464777,23.22240782562705,0.8600006103515696,0.7682442820398379,0.6165004730224553,-1.9588666777107164,3.1918676237556234,-0.6711831023441306,1.904184048389041,-1.354537599998764,2.963034128862919,-69.67847957296968,1.2876835753665847,11,-0.21000099182128196,-1.535001754760735,0.04499912261963601,2.3449993133544993,3.059997558593757,2,0.07091990374490065,-2.8974333894127313,35.77000045776367,1.3492076947762957,35.18000030517578,2.3043362883229226,35.709999084472656,0.07091990374490065 6259,2022-11-03,34.150001525878906,34.610000610351555,33.650001525878906,34.509998321533196,196930.0,-0.0273426108739403,2.4285597509554364,0.46752802809992156,58.34429035823586,61.446259190621575,1.2140688886664464,0.008637641610008018,1.0664332465401358,3.0662850630170624,24.050003718345774,1.4599990844726491,0.7745790025990829,-0.2809986114501939,-2.824207208302184,2.2622099854017996,-1.5526029098761924,0.9906056869758046,2.4499969482421875,19.379859861517513,-52.58822589425532,1.2716042984259968,11,0.9749984741210938,-0.5750026702880859,0.7999982833862305,3.154998779296882,4.6399993896484375,3,0.13060026018133164,-1.2337664911246187,35.110000610351555,-2.8974333894127313,35.77000045776367,1.3492076947762957,35.18000030517578,0.13060026018133164 6260,2022-11-04,35.22999954223633,35.65999984741211,34.419998168945305,34.47999954223633,280151.0,0.03162512351687585,-1.8505695719659796,-2.083351877165696,57.6203211283351,62.7676230178345,0.34428840578526376,-1.0462430548412698,-0.08283357746145725,1.914002419340953,23.84339458740336,1.5099983215332031,0.7756487025484304,0.7489994049072237,-1.8167905587470798,3.3147893685615273,-0.5338955769199316,2.031894386734379,1.3109989929199202,61.240280276964974,-7.185942428028305,1.2828949818271518,11,-0.10499954223632812,-1.6550006866455078,-0.5474996566772461,1.8150005340576243,3.4099998474121094,4,0.11325579705680378,2.4285597509554364,34.150001525878906,-1.2337664911246187,35.110000610351555,-2.8974333894127313,35.77000045776367,0.11325579705680378 6261,2022-11-07,36.20000076293945,36.22000122070313,35.080001831054695,35.22999954223633,271879.0,0.027533387263891873,1.257419759334626,1.2933349609375,60.2756909003647,63.50936594742633,-0.5082882445820474,-1.8977434758756928,-1.1180631152707434,0.8921113870355128,22.79549561476303,1.1399993896484375,0.878521641730714,1.5820005416870089,-1.0460950543698289,4.21009613774385,0.26795274365859,2.8960483397154277,0.28317783203124947,98.83725572241994,31.933979915954765,1.3140477980284202,11,-1.0750007629394531,-2.625001907348633,-1.517500877380371,0.8449993133544993,3.30999755859375,0,0.07845304123571739,-1.8505695719659796,35.22999954223633,2.4285597509554364,34.150001525878906,-1.2337664911246187,35.110000610351555,0.07845304123571739 6262,2022-11-08,36.709999084472656,36.93999862670898,35.779998779296875,36.20000076293945,195080.0,0.014088351126647636,1.3917586587960673,0.5257708038382884,65.11627364051708,64.656907339621,-1.0135695045076503,-2.199158260102948,-1.6787147186175133,0.3342587641522101,21.23769236906761,1.1599998474121023,1.0698862423541158,1.8879989624023423,-0.7237038543632082,4.499701779167893,0.5821475540195706,3.193850370785114,-3.05999755859375,93.00912629441856,26.90259416547623,1.3058514083827735,11,-1.414999008178711,-2.9650001525878906,-2.177499771118164,0.33500099182129617,2.75,1,0.053936246026053736,1.257419759334626,36.20000076293945,-1.8505695719659796,35.22999954223633,2.4285597509554364,34.150001525878906,0.053936246026053736 6263,2022-11-09,36.45000076293945,37.47999954223633,35.970001220703125,37.29999923706055,252028.0,-0.007082493272062673,1.4958668827279205,-1.666669159941059,63.02023468790689,64.6543240134276,-0.8088435289413027,-1.657934833495304,-1.4515134468666417,0.5568594978827193,19.46366702033369,1.5099983215332031,1.2222485537159287,1.395500564575194,-0.8911417056941602,3.682142834844548,0.25217942944051686,2.538821699709871,-2.7341992950439433,73.10706755204873,7.324297000512487,1.143321135134677,11,-0.8850002288818359,-2.4350013732910156,-1.8150014877319336,0.5949993133544993,1.8800010681152344,2,0.04636484475542968,1.3917586587960673,36.709999084472656,1.257419759334626,36.20000076293945,-1.8505695719659796,35.22999954223633,0.04636484475542968 6264,2022-11-10,37.95000076293945,38.09000015258789,35.86000061035156,36.290000915527344,289257.0,0.04115226251312243,1.2989702276432036,-1.9529445027869778,69.60083493873444,65.18961913544109,-2.2858564444531027,-2.9002363449514377,-2.9279039415200288,-0.9340338550928635,17.262822335000962,2.229999542236328,1.2699148502176953,2.637500572204587,0.2639104537690926,5.011090690640081,1.4507055129868434,3.8242956314223306,-4.0836313720703075,96.18530479622565,29.162985631085064,1.186795059217746,11,-2.0799999237060547,-3.6300010681152344,-3.320000648498535,-0.9050006866455007,-1.1399993896484375,3,0.005797032979791172,1.4958668827279205,36.45000076293945,1.3917586587960673,36.709999084472656,1.257419759334626,36.20000076293945,0.005797032979791172 6265,2022-11-11,39.27000045776367,39.68999862670898,38.08000183105469,38.33000183105469,296403.0,0.03478259995486699,-1.2361087931504828,0.5662642850084681,70.59406954007949,65.53986553212283,-3.405934293598577,-3.917837258467202,-4.232969608285842,-2.2614287899503225,16.384534413261104,1.7399978637695241,1.322136941081574,3.638000297546384,0.9443696226279457,6.331630972464822,2.2911849600871648,4.984815635005603,-5.1502132211914,90.88940431929962,24.444791222439193,1.3468153374592184,11,-2.6000003814697266,-4.150001525878906,-4.640000343322754,-2.2250003814697195,-2.2400016784667898,4,-0.012223059247289392,1.2989702276432036,37.95000076293945,1.4958668827279205,36.45000076293945,1.3917586587960673,36.709999084472656,-0.012223059247289392 6266,2022-11-14,38.63000106811523,39.400001525878906,38.43000030517578,39.34000015258789,188848.0,-0.016297412329719374,1.3373471826454637,-0.7553192784530238,63.350266467398605,63.90362970501481,-2.4865773674771674,-3.0780882794338424,-3.548413921719039,-1.639646867921691,15.226281948602576,0.970001220703125,1.2903562775679518,2.771000862121575,-0.13249918602978994,5.67450091027294,1.319250838045889,4.222750886197261,-4.064596920332022,72.89008695753974,9.993997473278128,1.4517500240756827,11,-1.960000991821282,-3.5100021362304616,-4.000000953674309,-1.5850009918212749,-1.8899993896484304,0,0.0002588227092092943,-1.2361087931504828,39.27000045776367,1.2989702276432036,37.95000076293945,1.4958668827279205,36.45000076293945,0.0002588227092092943 6267,2022-11-15,39.20000076293945,39.349998474121094,38.18000030517578,38.7400016784668,293626.0,0.01475536316499615,2.078964804143996,-0.6478868699025305,64.4685216014826,63.59894480700608,-2.81487941338726,-3.4600457907295095,-4.070183735147253,-2.2295245897113602,14.570222099047536,1.1699981689453125,1.3081197516678884,3.1090005874633775,-0.08449251910335676,6.302493694030112,1.5122540341800104,4.705747140746745,-4.224629056842183,87.20631546865538,26.592830415476847,1.5967465532833685,11,-2.530000686645508,-4.0800018310546875,-4.570000648498535,-2.1550006866455007,-1.7999992370605469,1,0.007908100830621212,1.3373471826454637,38.63000106811523,-1.2361087931504828,39.27000045776367,1.2989702276432036,37.95000076293945,0.007908100830621212 6268,2022-11-16,37.83000183105469,39.22999954223633,37.5,39.18000030517578,193969.0,-0.034948951663796746,1.3862112873183412,-2.934785132602458,56.77084350890113,63.424117379302224,-1.1381629018882435,-1.9049718482069125,-2.6797752511059514,-0.8704871231423397,13.626507341337751,1.7299995422363281,1.3255350447096959,1.5595016479492188,-1.5993095148450465,4.718312810743484,-0.019903933447913857,3.1389072293463514,-2.477459971308484,51.43608984363727,-5.1989701965392,1.5794055813971315,11,-0.7750034332275462,-2.710002899169922,-3.2000017166137695,-0.8350028991699148,-1.3400001525878906,2,0.04308742200694016,2.078964804143996,39.20000076293945,1.3373471826454637,38.63000106811523,-1.2361087931504828,39.27000045776367,0.04308742200694016 6269,2022-11-17,37.52999877929688,38.709999084472656,37.29999923706055,38.099998474121094,166740.0,-0.007930294402247018,-1.7378670261621878,0.42222247339598334,58.08170773848648,63.475382558207926,-0.34451593994122476,-1.4202443282939896,-2.36790829566862,-0.570846905349562,12.283500034090004,1.4099998474121094,1.2112855150647661,1.095998573303227,-1.9615371268508426,4.153534273457296,-0.4327692767738043,2.624766423380258,-1.8304603781936564,9.623414266652523,-44.32669955094622,1.5287678500770334,11,-0.14499855041504617,-2.4099998474121165,-3.1299982070922923,-0.9999980926513743,-0.5399971008300852,3,0.021316362317579385,1.3862112873183412,37.83000183105469,2.078964804143996,39.20000076293945,1.3373471826454637,38.63000106811523,0.021316362317579385 6270,2022-11-18,38.13999938964844,38.45000076293945,37.20000076293945,37.72999954223633,180348.0,0.016253680527377412,1.4271783533141489,-0.719298363025534,63.05114656246552,63.783766520663576,-0.5568858887501804,-1.8062416972935367,-2.99385147287677,-1.1752718736749088,10.72254616778211,1.25,1.2733088717139296,1.5049991607666016,-1.4384432486433312,4.448441570176534,0.03327795606163875,2.9767203654715644,-2.1212241704967525,42.727195487561495,-15.611330864127616,1.4717212047049661,11,-0.4050006866455078,-2.114999771118171,-4.294999122619629,-2.164999008178711,-1.220001220703125,4,-0.034871474505539624,-1.7378670261621878,37.52999877929688,1.3862112873183412,37.83000183105469,2.078964804143996,39.20000076293945,-0.034871474505539624 6271,2022-11-21,38.04999923706055,38.099998474121094,37.59000015258789,37.88999938964844,101363.0,-0.0023597313588924473,2.9230893378523115,0.39024367550870404,60.516603088357435,63.272692014868056,-0.19765140958916305,-1.5649254848588257,-2.9598539278888865,-1.0812805160762409,10.281232186436243,0.5499992370605469,1.4944113840623245,1.2679990768432603,-1.648297115736547,4.1842952694230675,-0.1901490194466433,2.726147173133164,-1.7375261453042796,39.53485483730743,-19.5532876261627,1.458148096289903,11,-0.27499961853027344,-2.0249996185302805,-4.204998970031738,-2.0749988555908203,-1.3899993896484375,0,-0.026806845682409097,1.4271783533141489,38.13999938964844,-1.7378670261621878,37.52999877929688,1.3862112873183412,37.83000183105469,-0.026806845682409097 6272,2022-11-22,38.29999923706055,38.31999969482422,37.54999923706055,38.0,94227.0,0.006570302365643599,3.5294124246878122,1.874997019764919,65.2924242573865,63.525157522588025,-0.22170593931068083,-1.7220719552189507,-3.2273549557220917,-1.3040797217519042,10.222692888464923,0.7700004577636719,1.6769432411705765,1.4029991149902372,-1.5644033878468093,4.370401617827284,-0.08070213642828605,2.8867003664087605,-1.7173241025080657,54.187149536222734,-11.504715801186933,1.4837012514185215,11,-0.5249996185302734,-1.8549995422363352,-4.454998970031738,-2.3249988555908203,-1.2700004577636648,1,-0.04073100756316039,2.9230893378523115,38.04999923706055,1.4271783533141489,38.13999938964844,-1.7378670261621878,37.52999877929688,-0.04073100756316039 6273,2022-11-23,39.04999923706055,39.27000045776367,38.060001373291016,38.36000061035156,180803.0,0.01958224582088941,1.1415892756470631,2.300001271568989,73.97259762660076,64.01090893235094,-0.6304046787792856,-2.374053964811928,-3.9507176392140124,-2.025594652792691,10.777326708038082,1.2099990844726562,1.7958561664080293,2.0134990692138643,-1.0871442360437982,5.114142374471527,0.4631774165850331,3.5638207218426956,-2.2187382231355457,89.37192013828741,17.085693369788743,1.5503216526288328,11,-0.6049995422363281,-2.6049995422363352,-5.214999198913574,-3.0749988555908203,-2.8199996948242188,2,-0.04225346333978164,3.5294124246878122,38.29999923706055,2.9230893378523115,38.04999923706055,1.4271783533141489,38.13999938964844,-0.04225346333978164 6274,2022-11-24,39.02999877929688,39.72000122070313,39.0099983215332,39.06999969482422,167243.0,-0.0005121756249532039,-16.749666221629017,-0.0579724567252038,70.74235425961352,64.02738501229916,-0.49293287901630833,-2.2521483173683237,-3.8969931343300246,-1.9852391663547806,11.37059790108856,0.710002899169929,1.8409275296023964,1.8554986953735408,-1.3455564818795551,5.056553872626637,0.25497110674699286,3.456026284000089,-1.9700387563491617,72.61895571167562,-1.0205352308838087,1.6005275886265484,11,-0.569997787475593,-2.569997787475593,-5.707498550415046,-3.0549983978271555,-2.149997711181655,3,-0.0650780727714858,1.1415892756470631,39.04999923706055,3.5294124246878122,38.29999923706055,2.9230893378523115,38.04999923706055,-0.0650780727714858 6275,2022-11-25,39.2599983215332,39.38999938964844,38.77999877929688,39.02000045776367,80899.0,0.00589289135100679,1.4400024414062216,-5.999809269503259,68.17101083156797,64.56302327498466,-0.8096430461971877,-2.321583148904679,-4.091190121254897,-2.206592358204027,11.625843206234268,0.6100006103515554,1.9448213182445286,1.9079982757568388,-1.34441775478399,5.1604143062976675,0.2817902604864244,3.534206291027253,-1.934034178809938,78.80172909345622,8.004673148488834,1.6262080152704153,11,-0.7999973297119141,-2.799997329711914,-6.187499046325684,-3.2849979400634766,-1.9499969482421875,4,-0.05781958074667992,-16.749666221629017,39.02999877929688,1.1415892756470631,39.04999923706055,3.5294124246878122,38.29999923706055,-0.05781958074667992 6276,2022-11-28,37.72999954223633,39.18999862670898,37.72999954223633,38.86999893188477,168153.0,-0.03897093338533608,-1.5614032739489374,-4.750039736783576,55.40254558341641,63.55569260631063,0.6473394797596086,-0.6226744730492015,-2.542107009903461,-0.6566376758254506,11.537522419773625,1.529998779296875,1.8059777182411096,0.25049953460693075,-2.839268762288306,3.3402678315021674,-1.2943846138406911,1.7953836830545526,-0.16463169171507275,8.294937356399606,-57.22660790766806,1.54488414844762,11,0.7300014495849609,-1.0449981689453125,-4.6875,-1.7549991607666016,1.049999237060554,0,-0.021468364249097593,1.4400024414062216,39.2599983215332,-16.749666221629017,39.02999877929688,1.1415892756470631,39.04999923706055,-0.021468364249097593 6277,2022-11-29,37.88999938964844,38.13000106811523,37.54999923706055,37.70000076293945,140739.0,0.004240653309126152,-1.3673463032595796,-0.16666555125751123,57.708771965651394,63.65990687928288,0.3151114332612721,-0.6489793744125123,-2.6594928124636326,-0.7985824298186657,11.734290771280097,0.5800018310546804,1.5411291621081347,0.30449943542480185,-2.682069617711072,3.2910684885606756,-1.1887850911431315,1.7977839619927352,1.8300018310546946,15.66819547405036,-46.87407846161493,1.4932845265679362,11,0.5700016021728516,-1.2049980163574219,-4.7074995040893555,-2.1700000762939453,1.4300003051757812,1,-0.032462379573760636,-1.5614032739489374,37.72999954223633,1.4400024414062216,39.2599983215332,-16.749666221629017,39.02999877929688,-0.032462379573760636 6278,2022-11-30,37.599998474121094,38.2599983215332,37.400001525878906,38.0,168089.0,-0.00765375878065,-1.1500042915589803,-2.105286405525328,47.847464681210056,62.522768761807725,0.6359301672709208,-0.17167101331152423,-2.34709991077748,-0.4798943960358599,11.648039276422692,0.8599967956542969,1.3984280343811264,-0.11000137329101278,-2.860319387666685,2.6403166410846595,-1.4851603804788454,1.2651576338968198,2.076602706909185,8.620559247846806,-47.61444228878361,1.3751590071878346,11,0.8600025177001953,-0.9149971008300781,-4.2949981689453125,-1.9099979400634766,3.1599998474121094,2,-0.015159566966911564,-1.3673463032595796,37.88999938964844,-1.5614032739489374,37.72999954223633,1.4400024414062216,39.2599983215332,-0.015159566966911564 6279,2022-12-01,38.61000061035156,38.7599983215332,37.93000030517578,38.29999923706055,221500.0,0.026861760032400595,1.7213192668238413,-0.7750004768353392,45.78005402038179,60.60375847935398,-0.2288264124859296,-0.8752855633208938,-3.3134854949808172,-1.448498535030538,10.78667735180119,1.1599998474121094,1.2067846634696195,0.6770008087158175,-1.5269199720863185,2.8809215895179534,-0.4249595816852505,1.7789611991168854,0.975536584472664,60.80403936618449,8.582764594352476,1.1019603904010693,12,-0.049999237060546875,-1.9249992370605469,-4.582501411437988,-3.0600013732910156,3.8199996948242188,3,-0.06164208833182827,-1.1500042915589803,37.599998474121094,-1.3673463032595796,37.88999938964844,-1.5614032739489374,37.72999954223633,-0.06164208833182827 6280,2022-12-02,39.22000122070313,39.52000045776367,38.5,38.5,213743.0,0.015799031357384363,-1.8333298012122239,2.3225742939765195,53.78690497002365,59.85601424398355,-0.7481990474886757,-1.2343230311380182,-3.8183670699948706,-2.0260671561038635,10.91368307590651,1.0200004577636719,1.213936568121099,1.0875013351440472,-0.7833934082399949,2.9583960785280894,0.15205396345202615,2.0229487068360683,-1.8199996948242259,85.84908546185784,34.74514537103529,0.9354473716920222,12,-0.6599998474121165,-2.5349998474121165,-5.192502021789558,-3.7050018310546946,3.1199989318847585,4,-0.05966343905549609,1.7213192668238413,38.61000061035156,-1.1500042915589803,37.599998474121094,-1.3673463032595796,37.88999938964844,-0.05966343905549609 6281,2022-12-05,39.040000915527344,39.400001525878906,38.84000015258789,39.29999923706055,161621.0,-0.004589502793813538,1.4347732342623998,-0.3611081676768497,48.91892073013253,58.03673607428867,-0.46153396228729804,-0.8755371205669533,-3.5470343378725744,-1.820419771342003,11.462523537584795,0.5600013732910156,1.2299615727849016,0.7655010223388672,-0.9085673995815498,2.439569444259284,-0.07153318862134483,1.6025352332990792,-1.5975994110107408,77.35850075124382,29.548073540358033,0.8370342109602091,12,-0.4799995422363281,-2.354999542236328,-4.802501678466797,-3.9550018310546804,3.1499977111816335,0,-0.0443135118254635,-1.8333298012122239,39.22000122070313,1.7213192668238413,38.61000061035156,-1.1500042915589803,37.599998474121094,-0.0443135118254635 6282,2022-12-06,38.68999862670898,39.13999938964844,38.38999938964844,38.93999862670898,136186.0,-0.008965222351702384,1.3076868903834138,0.9615446689261558,56.73977761182334,56.12197829486895,-0.056314553058605554,-0.3895657927569758,-3.10788360249024,-1.4620334287069383,12.359626718690222,0.75,1.124711277564252,0.3164987564086843,-1.194224712226891,1.8272222250442596,-0.43886297790910334,1.071860490726472,-1.206045143127433,60.848950507876474,12.939592088897335,0.755361734317786,12,-0.12999725341796164,-2.0049972534179616,-4.45249938964843,-3.8299999237060476,3.540000915527351,1,0.002326186502518368,1.4347732342623998,39.040000915527344,-1.8333298012122239,39.22000122070313,1.7213192668238413,38.61000061035156,0.002326186502518368 6283,2022-12-07,38.13999938964844,38.7400016784668,37.81999969482422,38.58000183105469,162157.0,-0.014215540361401269,1.4210510465291373,1.760009765625,54.60030287408166,54.32841702980986,0.3922786483245204,0.3093986452210018,-2.473933683384118,-0.9173015557121005,12.764618337441727,0.9200019836425781,1.0541743608292364,-0.3180004119873061,-1.53651758974177,0.9005167657671578,-0.927259000864538,0.29125817688992583,-0.6153249665832519,18.82350301248752,-32.527207369076926,0.6092585888772316,12,0.32000160217285156,-1.4549980163574219,-3.9025001525878906,-3.5749988555908203,4.380001068115234,2,0.030938655586241204,1.3076868903834138,38.68999862670898,1.4347732342623998,39.040000915527344,-1.8333298012122239,39.22000122070313,0.030938655586241204 6284,2022-12-08,38.16999816894531,38.349998474121094,37.75,38.13999938964844,114281.0,0.0007865437802030417,2.0769200672952777,-0.06817866555694271,50.24792367078359,52.336962900833825,0.2541906571473973,0.31276205899896325,-2.3766376883633384,-0.988213172895378,12.780496897157489,0.5999984741210938,0.9066759533196418,-0.2990015029907198,-1.502084079539408,0.9040810735579683,-0.9005427912650603,0.3025397852836207,-0.6054172251861587,23.72870397310316,-27.526725943828502,0.6015412882743438,12,0.29000282287597656,-1.4849967956542969,-3.9324989318847656,-3.6049976348876953,4.570003509521484,3,0.0678543431184937,1.4210510465291373,38.13999938964844,1.3076868903834138,38.68999862670898,1.4347732342623998,39.040000915527344,0.0678543431184937 6285,2022-12-09,38.790000915527344,39.29999923706055,38.25,38.400001525878906,188452.0,0.01624319560713161,-2.043465280849182,13.000508646998982,55.6231082335358,52.3614698619582,-0.49114110312115145,-0.36369150170772,-2.896590290506822,-1.6382746027719364,12.16140623411813,1.1300010681152344,0.6021047632098302,0.345001220703125,-0.8089490719360484,1.4989515133422984,-0.23197392561646524,0.9219763670227152,-1.1863115814880985,63.03030022795685,9.867132241902958,0.576975146319587,12,-0.3299999237060547,-1.720001220703125,-4.440001487731934,-4.225000381469727,4.029998779296875,4,0.09383860025100876,2.0769200672952777,38.16999816894531,1.4210510465291373,38.13999938964844,1.3076868903834138,38.68999862670898,0.09383860025100876 6286,2022-12-12,38.63999938964844,38.86000061035156,38.25,38.63000106811523,139502.0,-0.003867015270393126,1.711109227313186,0.025636762001661477,52.623455064034445,51.79643465066743,-0.2218065826773099,-0.22440803733167058,-2.667173408710532,-1.5073741062939092,11.508859142371145,0.6100006103515625,0.3491533496807193,0.19449977874755575,-0.959796584226325,1.3487961417214365,-0.3826484027393846,0.7716479602344961,-0.997983833134704,57.419343724081585,4.20453367038921,0.5771481814869409,12,-0.17999839782714844,-1.2399978637695241,-4.289999961853027,-4.07499885559082,5.080001831054695,0,0.09575571483913303,-2.043465280849182,38.790000915527344,2.0769200672952777,38.16999816894531,1.4210510465291373,38.13999938964844,0.09575571483913303 6287,2022-12-13,39.5099983215332,40.0099983215332,38.43000030517578,38.88000106811523,189242.0,0.02251550066322827,-1.065358531963698,63.01030141163086,53.48483832634358,52.422809500126704,-0.9363049313173732,-1.1278156450027268,-3.491143287204274,-2.383465764607749,11.307534130089714,1.5799980163574219,0.13297003161347476,1.0489988327026367,-0.15520267488596318,2.2532003402912366,0.4468980789083332,1.6510995864969402,-1.83042306699447,77.87608976360674,28.02724694907618,0.6021007537943007,12,-0.6299991607666016,-1.614999771118164,-5.159998893737793,-4.944997787475586,2.6100006103515696,1,0.06783093948437746,1.711109227313186,38.63999938964844,-2.043465280849182,38.790000915527344,2.0769200672952777,38.16999816894531,0.06783093948437746 6288,2022-12-14,39.459999084472656,39.560001373291016,39.060001373291016,39.34000015258789,137877.0,-0.0012654831481806461,2.1249657277051273,0.19047532546169935,53.24283550899411,53.25200744330586,-0.6646089305350813,-1.0007487796321968,-3.3802398837960226,-2.3617868283576016,11.630598451380099,0.5,0.1546175302538586,0.9174997329711942,-0.3268541371867215,2.16185360312911,0.2953227978922399,1.5396766680501486,-1.6872069072541436,75.66373249837538,27.509788539661287,0.6221769350789573,12,-0.5799999237060547,-1.5249996185302734,-4.939999580383301,-4.944999694824219,2.8600006103515625,2,0.07019768175447472,-1.065358531963698,39.5099983215332,1.711109227313186,38.63999938964844,-2.043465280849182,38.790000915527344,0.07019768175447472 6289,2022-12-15,38.33000183105469,39.40999984741211,38.33000183105469,39.02000045776367,243362.0,-0.028636525079460018,-2.130435263352849,-5.750039736783545,43.82472662612181,52.145098738427876,0.4710271769777634,0.2026454479107116,-2.202180640124695,-1.2773469389734942,11.866668649156004,1.1299972534179688,0.11656748440733367,-0.25249767303466797,-1.408076924062712,0.9030815779933761,-0.83028729854869,0.32529195247935405,-0.4677214080635892,4.545562917639307,-38.09036917911374,0.5777896255140221,12,0.5499973297119141,-0.3950023651123047,-3.54000186920166,-3.81500244140625,4.569999694824219,3,0.10931381232844806,2.1249657277051273,39.459999084472656,-1.065358531963698,39.5099983215332,1.711109227313186,38.63999938964844,0.10931381232844806 6290,2022-12-16,36.810001373291016,37.93999862670898,36.36999893188477,37.86000061035156,371760.0,-0.03965563227633817,1.5950509626631175,1.5217410534113966,43.88299437332474,51.58555136544922,1.8028020799934126,1.705330091092648,-0.613071364469846,0.1670376377316387,11.98985766075153,1.9600028991699148,0.1784455017238642,-1.705998229980466,-3.097738882764716,-0.3142575771962157,-2.401868556372591,-1.0101279035883408,3.1999969482421875,12.087981186412797,-33.450509217159414,0.6958703263921263,12,1.3799972534179688,1.3799972534179688,-1.715001106262207,-2.4150009155273438,6.4099998474121165,4,0.16109753012610684,-2.130435263352849,38.33000183105469,2.1249657277051273,39.459999084472656,-1.065358531963698,39.5099983215332,0.16109753012610684 6291,2022-12-19,37.02999877929688,37.43000030517578,36.900001525878906,37.0,130019.0,0.005976566090690083,-3.608770649505739,-0.02857028675645815,44.32717412528717,50.20637320027855,1.4166809676009322,1.480926605912309,-0.7351554753855893,-0.11401293457789308,12.119703959607339,0.6199989318847656,0.1903176505668327,-1.4350008010864173,-2.966391415958448,0.0963898137856134,-2.200696108522429,-0.6693054936504055,2.907199554443352,18.131866980226484,-29.89679404712534,0.7656953074360136,12,1.1599998474121023,1.1599998474121023,-1.1349992752075266,-1.9099998474121165,6.229999542236321,0,0.15635973822295868,1.5950509626631175,36.810001373291016,-2.130435263352849,38.33000183105469,2.1249657277051273,39.459999084472656,0.15635973822295868 6292,2022-12-20,36.7400016784668,37.06999969482422,36.400001525878906,36.72000122070313,125585.0,-0.0078314099484178,-1.030297951044707,0.6667090539161871,44.32719643330747,49.064916929081406,1.5656241916171183,1.737123480382344,-0.3218387005120249,0.1233228175590142,12.223976014324684,0.6699981689453125,0.06358975750481477,-1.6469980239868178,-3.361715112939166,0.06771906496553015,-2.5043565684629954,-0.7896394795106403,3.1258526672363303,11.598823304314354,-39.70389912672033,0.8573585444761743,12,1.4499969482421875,1.4499969482421875,-0.8450021743774414,-1.6200027465820312,6.939998626708984,1,0.18998364788663835,-3.608770649505739,37.02999877929688,1.5950509626631175,36.810001373291016,-2.130435263352849,38.33000183105469,0.18998364788663835 6293,2022-12-21,37.400001525878906,37.45000076293945,36.709999084472656,36.97000122070313,127662.0,0.017964066882417473,1.7924655956699487,21.499523173762768,41.63208990661112,48.107602066395586,0.8824118196872348,0.998358228922271,-0.8215494999134378,-0.5890688763736875,11.577248063335606,0.7400016784667969,0.0008622087980754145,-0.9044982910156278,-2.6435047948784813,0.8345082128472256,-1.7740015429470546,-0.034995039084201096,2.395935711547857,33.88165407231343,-15.54921659786389,0.8695032519314274,12,0.7899971008300781,0.7899971008300781,-1.5050020217895508,-2.2800025939941406,7.069999694824226,2,0.12620313404906858,-1.030297951044707,36.7400016784668,-3.608770649505739,37.02999877929688,1.5950509626631175,36.810001373291016,0.12620313404906858 6294,2022-12-22,36.4900016784668,37.459999084472656,36.209999084472656,37.41999816894531,140586.0,-0.024331545729548543,1.4752516382452363,-2.162781001046859,31.872500877684928,45.468645693523264,1.7087346594378658,1.8006303455784405,0.2095543347187956,0.255211048034397,10.742056229922406,1.25,-0.1316850728054959,-1.6874982833862333,-3.568604211379075,0.19360764460660818,-2.6280512473826576,-0.746945319389809,3.2374167928491246,16.185125322761028,-27.45603499823373,0.9405529639964217,12,1.6199970245361328,1.6199970245361328,-0.40250301361083984,-1.3700027465820312,6.769996643066406,3,0.15976973823483753,1.7924655956699487,37.400001525878906,-1.030297951044707,36.7400016784668,-3.608770649505739,37.02999877929688,0.15976973823483753 6295,2022-12-23,36.9900016784668,37.400001525878906,36.59000015258789,36.599998474121094,138221.0,0.01370238358457132,-2.951227681686655,-0.4193598667722207,36.94267113545394,43.72633636812543,1.0354411227564029,1.1824743318679012,-0.1639361503220016,-0.2967722344288859,10.080595439201092,0.9099998474121094,-0.2046454518334926,-1.0739984512329102,-2.9540243704229283,0.806027467957108,-2.0140114108279192,-0.13398549163790108,2.5967200173753966,62.40020751953125,22.072963666320916,0.9400129595950095,12,1.1199970245361328,1.1199970245361328,-0.7375020980834961,-1.8700027465820312,6.259998321533203,4,0.15977290022272506,1.4752516382452363,36.4900016784668,1.7924655956699487,37.400001525878906,-1.030297951044707,36.7400016784668,0.15977290022272506 6296,2022-12-27,36.91999816894531,37.4900016784668,36.91999816894531,37.38999938964844,94323.0,-0.0018924981439575328,-1.4255405493149795,-1.2051214335318916,38.309105541190995,42.04014383644181,0.934027446584281,1.2529210639379542,-0.004636075608573265,-0.2854350021997192,10.285247983932635,0.5700035095214844,-0.2511367560382425,-1.1035018920898452,-3.0476289131984586,0.8406251290187683,-2.075565402644152,-0.13143838153553844,2.5316546224420975,55.46856606416427,17.004475473007744,0.9720635105543071,12,0.9650020599365234,1.1900005340576172,-0.03999900817871094,-1.7999992370605469,7.140003204345703,1,0.1706393110565474,-2.951227681686655,36.9900016784668,1.4752516382452363,36.4900016784668,1.7924655956699487,37.400001525878906,0.1706393110565474 6297,2022-12-28,36.65999984741211,37.18999862670898,36.65999984741211,37.08000183105469,102119.0,-0.007042208408122197,-1.523791791173525,0.8936189208492955,39.83516094837215,40.550402218594925,0.8350536821255332,1.4925710590445007,0.3283268473688423,-0.0627386990357337,10.72231195993271,0.5299987792968679,-0.40442104313366656,-1.3020002365112333,-3.3394861673411285,0.7354856943186618,-2.3207432019261773,-0.2832572710962893,2.6619867956987093,35.15623835849141,-5.552982413214224,1.0187429654149462,12,1.1499996185302734,1.4499988555908203,0.23999977111816406,-1.5400009155273438,8.819999694824219,2,0.18003269235111574,-1.4255405493149795,36.91999816894531,-2.951227681686655,36.9900016784668,1.4752516382452363,36.4900016784668,0.18003269235111574 6298,2022-12-29,37.02999877929688,37.150001525878906,36.36000061035156,36.58000183105469,98006.0,0.010092715041593037,1.2898496240601505,-1.071416245084076,42.519684250997294,40.40539751024775,0.09399439140862142,1.1359188146264856,0.04741243377745974,-0.49557063070569995,11.392145890617194,0.7900009155273438,-0.5266330101337431,-0.903501319885244,-2.977919114975421,1.1709164752049332,-1.9407102174303361,0.1337075776598482,2.167508361468407,64.06234633208716,20.32923926655817,1.03720889754509,12,0.04500007629393821,1.0799999237060476,0.08000087738036399,-1.9099998474121165,8.5,3,0.1795841681095829,-1.523791791173525,36.65999984741211,-1.4255405493149795,36.91999816894531,-2.951227681686655,36.9900016784668,0.1795841681095829 6299,2022-12-30,36.22999954223633,36.97000122070313,36.22999954223633,36.83000183105469,85392.0,-0.02160408488881249,-1.4666628519839766,-1.3333474619375192,33.58971713011218,39.26170003877969,0.631154310648455,1.8429617614322922,0.928392207686187,0.23790244751798184,11.749053616864298,0.799999237060554,-0.7601053725666418,-1.584500503540042,-3.7658223913907065,0.5968213843106227,-2.6751614474653707,-0.49383955961471315,2.848007276277258,0.0,-39.586406123176715,1.0906609439253319,12,0.6200008392333984,1.8799991607666016,1.2150001525878906,-1.1100006103515625,10.270000457763672,4,0.22743587586471659,1.2898496240601505,37.02999877929688,-1.523791791173525,36.65999984741211,-1.4255405493149795,36.91999816894531,0.22743587586471659 6300,2023-01-02,36.88000106811523,36.88000106811523,36.36000061035156,36.63999938964844,92716.0,0.017940975271643067,3.3333068425655634,-0.40000127156089277,39.397589752333964,38.713968441784885,-0.008798835359293378,1.0631742563568096,0.373107225697737,-0.4736048559465047,11.581518052109457,0.6500015258788991,-0.9983458728322745,-0.8174989700317425,-2.9313808742320546,1.2963829341685695,-1.8744399221318986,0.2394419820684135,2.083285441036722,51.58733522654968,13.66774720599797,1.0569409521001558,1,-0.030000686645500707,1.2299976348877024,0.5799999237060618,-1.7450008392333842,9.8499984741211,0,0.1729934129241073,-1.4666628519839766,36.22999954223633,1.2898496240601505,37.02999877929688,-1.523791791173525,36.65999984741211,0.1729934129241073 6301,2023-01-03,37.310001373291016,37.849998474121094,37.0,37.11000061035156,153264.0,0.01165944394582863,-3.0475926649167584,0.8333306842565613,36.00509597418045,37.789290612993,-0.44131259038280035,0.5237756054103144,0.01285735948236777,-0.9606801853531266,11.043633042845329,0.9699974060058665,-1.076294514454915,-0.3009986877441406,-2.3231684987713876,1.7211711232831064,-1.3120835932577606,0.7100862177694793,1.5431536388737612,66.66682365019673,32.40516075021716,1.0110849055136233,1,-0.2800025939941406,0.7999973297119141,0.14999961853027344,-2.1750011444091726,9.270000457763672,1,0.15920660434392886,3.3333068425655634,36.88000106811523,-1.4666628519839766,36.22999954223633,1.2898496240601505,37.02999877929688,0.15920660434392886 6302,2023-01-04,38.77999877929688,38.849998474121094,37.5,37.77999877929688,163217.0,0.03939955378983684,1.3684196436937293,4.9999809265864315,46.33620175821543,38.3119697076157,-1.7785370943575103,-0.9898854428762149,-1.397561736421487,-2.479464739021502,10.991443548726332,1.5399971008300781,-1.007493019842073,1.16449871063233,-0.868154527415264,3.197151948679924,0.1481720916085365,2.1808253296561233,-2.569999694824226,97.32825483352944,65.48212092264737,1.016326619023796,1,-1.250000000000007,-0.6700000762939524,-1.2074975967407298,-3.644998550415039,8.49000167846679,2,0.13615272718401727,-3.0475926649167584,37.310001373291016,3.3333068425655634,36.88000106811523,-1.4666628519839766,36.22999954223633,0.13615272718401727 6303,2023-01-05,39.31999969482422,39.560001373291016,38.56999969482422,38.56999969482422,159106.0,0.013924727501941625,-1.6400044759114583,0.75,55.69619364099681,40.95904668131702,-2.2546448470999323,-1.514605633232847,-1.878862913712851,-3.0482038254460946,11.649398858941476,0.9900016784667969,-0.9378503599467436,1.6454996109008775,-0.5156928248694044,3.8066920466711593,0.5649033930157401,2.726095828786015,-3.0572006225585966,92.79274635141019,55.11828598130115,1.0805962178851392,1,-1.4249992370605469,-1.210000991821289,-1.7474985122680664,-4.184999465942376,6.700000762939453,3,0.1566632730219213,1.3684196436937293,38.77999877929688,-3.0475926649167584,37.310001373291016,3.3333068425655634,36.88000106811523,0.1566632730219213 6304,2023-01-06,40.7599983215332,40.93999862670898,39.93999862670898,40.5,262501.0,0.03662254928497699,2.225812008933864,0.3466644287109375,72.93844464785568,44.95857707158388,-3.380771350729596,-2.899265971372344,-3.242541078967733,-4.513010288741519,12.727890894111582,1.6199989318847585,-0.7991809635967684,2.955998229980466,0.3961688146705242,5.515827645290408,1.6760835223254915,4.23591293763544,-4.365311157226564,96.06986063022505,52.88032617498119,1.279914707654971,1,-2.174999237060547,-2.184999465942383,-3.187497138977051,-5.62499809265136,5.600002288818359,4,0.11702651261503427,-1.6400044759114583,39.31999969482422,1.3684196436937293,38.77999877929688,-3.0475926649167584,37.310001373291016,0.11702651261503427 6305,2023-01-09,42.43000030517578,42.70000076293945,41.13999938964844,41.13999938964844,272604.0,0.040971591079784986,-1.4186050637852416,4.96157401294071,76.83898030007938,49.23967426701592,-4.691299004865421,-4.5140224481182685,-4.79719018952769,-6.18111649401493,13.430343095989569,1.94000244140625,-0.6302384222475439,4.444000244140625,1.170802802324225,7.717197685957025,2.8074015232324285,6.0805989650488215,-5.762594453125004,95.26315049781793,46.88381626372687,1.6365987209081985,1,-2.9650001525878906,-2.9750003814697266,-4.807498931884766,-7.295000076293938,3.8100013732910156,0,0.09592268832314255,2.225812008933864,40.7599983215332,-1.6400044759114583,39.31999969482422,1.3684196436937293,38.77999877929688,0.09592268832314255 6306,2023-01-10,42.34000015258789,42.65999984741211,41.75,42.22999954223633,199153.0,-0.0021211442833035665,1.426666259765625,0.08527173045190824,78.39755642733888,53.524384875790005,-4.192505923685019,-4.355946520761151,-4.573418588306438,-6.067051280379232,14.170756687718388,0.9099998474121094,-0.27509958515778266,4.16900005340576,0.36496470337310427,7.973035403438416,2.2669823783894287,6.071017728422092,-5.189986707666023,93.0769123551424,38.39086945635333,1.9020176750163282,1,-2.875,-2.885000228881836,-4.717498779296875,-7.204999923706048,4.5,1,0.10368444435114421,-1.4186050637852416,42.43000030517578,2.225812008933864,40.7599983215332,-1.6400044759114583,39.31999969482422,0.10368444435114421 6307,2023-01-11,42.18999862670898,42.650001525878906,42.150001525878906,42.349998474121094,211846.0,-0.003542785199299181,-3.166769983946084,-1.4545359966708926,75.61495148807826,57.20163679102122,-3.548772063007071,-4.21075935494369,-4.3076509455121865,-5.9009575055489805,14.135733042402803,0.5,0.028417324189341286,3.884998512268062,-0.28850352164044324,8.058500546176568,1.7982474953138095,5.971749529222315,-4.595986196345706,87.65128318808837,29.08057426077088,2.0867510169542527,1,-2.7249984741210866,-2.7349987030029226,-4.567497253417962,-7.054998397827134,5.260002136230476,2,0.10405317248734303,1.426666259765625,42.34000015258789,-1.4186050637852416,42.43000030517578,2.225812008933864,40.7599983215332,0.10405317248734303 6308,2023-01-12,42.22999954223633,42.5,41.45000076293945,42.47000122070313,263217.0,0.0009481136958848779,6.0000127156898895,1.5000119209403016,83.84431362917007,62.785480846472105,-3.0995310933784808,-4.250525144121433,-4.207757060434574,-5.927184644018865,13.847138430005504,1.0499992370605469,0.3517580698536591,3.786499404907225,-0.7190298084518432,8.292028618266293,1.533734798227691,6.039264011586759,-4.2275080452669656,82.97098344477958,18.252310754284636,2.2527646066795355,1,-2.6999988555908203,-2.7749996185302734,-4.6074981689453125,-7.094999313354485,5.240001678466804,3,0.1193464591560458,-3.166769983946084,42.18999862670898,1.426666259765625,42.34000015258789,-1.4186050637852416,42.43000030517578,0.1193464591560458 6309,2023-01-13,42.52000045776367,42.79999923706055,42.18000030517578,42.349998474121094,114965.0,0.006867177804188662,-1.4313763622627962,-0.7083366446793082,83.43407450049159,67.6784235962674,-2.685917752899087,-4.438069137145874,-4.320660636902453,-6.208451486030711,14.342764810102576,0.6199989318847656,0.7191997669255414,3.8670003890991183,-0.9920917431593566,8.726092521357593,1.4374543229698773,6.296546455228359,-4.141708219516701,83.13260210635653,17.37211342610958,2.4295460661292387,1,-2.6200008392333984,-3.0150012969970703,-4.9474992752075195,-7.385000228881829,5.459999084472656,4,0.08231420419378055,6.0000127156898895,42.22999954223633,-3.166769983946084,42.18999862670898,1.426666259765625,42.34000015258789,0.08231420419378055 6310,2023-01-16,42.7400016784668,42.86999893188477,41.959999084472656,42.560001373291016,93359.0,0.005174064401096468,3.136411714726538,1.058812969819365,84.56058276962348,73.07347768464996,-2.2208029664113127,-4.417519495413806,-4.392173612487937,-6.407971995779661,15.372246695806968,0.9099998474121165,1.0818312594760826,3.790501594543457,-1.312642543562319,8.893645732649233,1.238929525490569,6.342073663596345,-3.919538740338467,90.84525203898473,22.800457118352995,2.5515720690528867,1,-2.555002212524414,-3.200002670288086,-5.1675004959106445,-7.605001449584954,4.659999847412102,0,0.08469814669447207,-1.4313763622627962,42.52000045776367,6.0000127156898895,42.22999954223633,-3.166769983946084,42.18999862670898,0.08469814669447207 6311,2023-01-17,42.81999969482422,42.97000122070313,42.41999816894531,42.5,100858.0,0.0018717363878282267,-1.2916633553207004,1.7777730682829653,87.3786322368703,77.63374773783383,-1.6058891763822487,-4.2599122185789895,-4.350963116658619,-6.469690284040553,16.47876581638018,0.5500030517578196,1.6408861493469402,3.5809995651245146,-1.7168640936340935,8.878863223883123,0.9320677357452141,6.229931394503815,-3.5135924374451193,90.13148153260394,17.18597994924447,2.648931829379303,1,-2.049999237060547,-3.229999542236328,-5.054999351501465,-7.684999465942376,4.959999084472663,1,0.07986926688502449,3.136411714726538,42.7400016784668,-1.4313763622627962,42.52000045776367,6.0000127156898895,42.22999954223633,0.07986926688502449 6312,2023-01-18,43.72000122070313,43.959999084472656,42.86000061035156,42.86000061035156,218104.0,0.02101825157153603,-1.5581341707918597,2.6875044703526436,88.14138644386861,81.23876916037514,-1.9349387568819125,-4.859317471444747,-5.133240262687039,-7.341043260324106,17.485555819934014,1.1399993896484375,2.1780536388334895,4.1320011138916115,-1.387692141031465,9.651694368814688,1.3721544864300697,6.891847741353153,-3.90069080845867,90.438325726731,15.69297143630952,2.7598466274615383,1,-1.7700023651123118,-3.635002136230476,-5.7899999618530344,-8.585000991821289,1.6299972534179616,2,0.0713631940707109,-1.2916633553207004,42.81999969482422,3.136411714726538,42.7400016784668,-1.4313763622627962,42.52000045776367,0.0713631940707109 6313,2023-01-19,42.11999893188477,43.25,42.11999893188477,43.06999969482422,163081.0,-0.036596574660219705,-1.3789477065657116,-1.104651265946293,80.77322299818232,82.1093000881892,0.11623559715567211,-3.0436222017585095,-3.423296733339896,-5.710547845427342,18.603876293455347,1.6000022888183594,2.7243724887015546,2.295998954772955,-3.233407146760918,7.825405056306828,-0.4687040959939779,5.060702005539888,-1.6381783320837968,7.999992370605824,-73.0523970934493,2.7647030507669363,1,0.43000030517577414,-2.0349998474121165,-3.7325000762939524,-6.840000152587898,4.0699996948242045,3,0.12654325655786947,-1.5581341707918597,43.72000122070313,-1.2916633553207004,42.81999969482422,3.136411714726538,42.7400016784668,0.12654325655786947 6314,2023-01-20,42.31999969482422,42.5099983215332,41.90999984741211,42.36000061035156,221732.0,0.004748356315556368,2.5294408042366037,0.04210619305565068,79.82453241758354,82.44102810124522,0.1796883734858099,-2.934935294144438,-3.557122360842584,-5.858943329750858,19.34480240972561,0.5999984741210938,3.11541483447656,2.2044998168945327,-3.1980941470492112,7.607093780838277,-0.4967971650773393,4.905796798866405,-1.281670537475776,20.0,-62.10354548378743,2.7012969819718706,1,0.38500022888183594,-2.2350006103515625,-3.9125003814697266,-7.040000915527344,4.3600006103515625,4,0.1216919083888548,-1.3789477065657116,42.11999893188477,-1.5581341707918597,43.72000122070313,-1.2916633553207004,42.81999969482422,0.1216919083888548 6315,2023-01-23,42.900001525878906,43.09000015258789,42.560001373291016,42.77000045776367,118765.0,0.013705147335471901,1.0784334258338133,-3.2499523173755485,80.15099933047384,82.63585509048244,-0.36501813640652614,-3.2142702597412054,-4.10539904258242,-6.395578299084711,20.251321386601195,0.7700004577636719,3.411793772551192,2.489001655578612,-2.8397961318987512,7.817799443055975,-0.17539723816007324,5.153400549317297,-1.394205180190589,48.29278277617023,-34.286054864593055,2.6643988937386824,1,-0.19500160217285156,-2.81500244140625,-4.492502212524414,-7.620002746582031,3.1399993896484375,0,0.1184148679643513,2.5294408042366037,42.31999969482422,-1.3789477065657116,42.11999893188477,-1.5581341707918597,43.72000122070313,0.1184148679643513 6316,2023-01-24,43.22000122070313,43.310001373291016,42.81999969482422,43.099998474121094,87507.0,0.0074592000802422564,2.2666446264177815,0.9230904662696048,77.33988157541154,82.82751398907502,-0.6113525923440051,-3.2022717565504024,-4.368668809999285,-6.6517075408302375,21.338636049646293,0.4900016784667969,3.4488465364514695,2.4940011978149457,-2.7092427623811517,7.697245158011043,-0.10762078228309946,5.095623177912991,-1.3215324368093206,63.902529796518735,-16.116176981434506,2.6016219800980482,1,-0.5150012969970774,-3.135002136230476,-5.030002593994148,-7.940002441406257,3.8400001525878906,1,0.09671448836455543,1.0784334258338133,42.900001525878906,2.5294408042366037,42.31999969482422,-1.3789477065657116,42.11999893188477,0.09671448836455543 6317,2023-01-25,43.2599983215332,43.36999893188477,42.72999954223633,43.13999938964844,137210.0,0.0009254303493844152,2.764700602497388,0.9999682115836397,75.85298710062727,81.93958881923693,-0.5404418366686485,-2.869586447501419,-4.368677170593273,-6.628869222728937,22.24491014190267,0.6399993896484446,3.277399935824704,2.203998374938962,-2.7443898278664136,7.152386577744338,-0.2701957264637258,4.67819247634165,-1.031684689546779,92.46570689519982,13.481909202784095,2.4741941014026887,1,-0.3249988555908203,-3.174999237060547,-5.069999694824219,-7.979999542236328,3.6500015258789062,2,0.10448452688713572,2.2666446264177815,43.22000122070313,1.0784334258338133,42.900001525878906,2.5294408042366037,42.31999969482422,0.10448452688713572 6318,2023-01-26,43.68000030517578,43.72000122070313,42.91999816894531,43.59000015258789,151402.0,0.009708784094739853,8.411690788734852,0.7500079473567092,72.12119390597243,80.68260208651257,-0.8192878107055321,-2.9153122281974078,-4.698819555585487,-6.9893424626642044,23.04292364009326,0.8000030517578196,3.107256297114432,2.2915002822876005,-2.405120205836049,6.98812077041125,-0.0568099617742277,4.639810526349429,-1.1746170007915566,97.79000634377313,20.101335702972136,2.348310244061826,1,-0.7450008392333984,-3.595001220703125,-5.490001678466797,-8.400001525878906,3.7099990844726562,3,0.03823255854573393,2.764700602497388,43.2599983215332,2.2666446264177815,43.22000122070313,1.0784334258338133,42.900001525878906,0.03823255854573393 6319,2023-01-27,44.47000122070313,44.47000122070313,43.650001525878906,43.77000045776367,215705.0,0.01808610141959499,1.3428537174184065,7.777773068283044,67.83214824477514,78.8238871393072,-1.4567890763194455,-3.2215094124995005,-5.378256807826297,-7.717330856182613,23.937473878737524,0.8199996948242259,3.0186612151343297,2.669501113891606,-1.5424443069858924,6.881446534769104,0.5635284034528567,4.775473824330355,-1.740001678466804,100.0,23.520892817263487,2.105972710438748,1,-1.280000686645515,-4.1300010681152415,-6.280002593994148,-9.190002441406257,2.5499992370605398,4,0.03867770089480227,8.411690788734852,43.68000030517578,2.764700602497388,43.2599983215332,2.2666446264177815,43.22000122070313,0.03867770089480227 6320,2023-01-30,43.2599983215332,44.20000076293945,43.22000122070313,44.20000076293945,180046.0,-0.027209419068030316,1.0850999935069001,-1.3428591669800027,56.725121412015575,75.41794149210114,-0.1846897459836896,-1.5905755708600822,-4.089136153095765,-6.469126174005972,24.70820540894253,1.25,2.8406618018376264,1.140498352050784,-2.41806156029773,4.699058264399298,-0.6387816041234728,2.919778308225041,-0.3400001525878906,30.45967057709286,-42.10563904452903,1.7792799561742565,1,-0.06999778747558594,-2.9099979400634766,-5.149999618530273,-7.979999542236328,2.930000305175774,0,0.07905691438596829,1.3428537174184065,44.47000122070313,8.411690788734852,43.68000030517578,2.764700602497388,43.2599983215332,0.07905691438596829 6321,2023-01-31,43.25,43.25,42.709999084472656,43.099998474121094,187889.0,-0.0002311216347927747,6.199938965464625,-0.15957567690409713,57.910448101108734,72.05894834290558,-0.1198889956129463,-1.1728848249190946,-3.9956036028244597,-6.4397569678206565,26.360989314400378,0.5499992370605469,2.651121449640584,0.8335000991821317,-1.9398118283227532,3.6068120266870167,-0.5531558645703143,2.220156062934578,1.220001220703132,30.681832959811224,-38.323868086314,1.3866559637524434,1,-0.05999946594238281,-2.8999996185302734,-5.14000129699707,-7.970001220703125,2.8600006103515625,1,0.0645086916884936,1.0850999935069001,43.2599983215332,1.3428537174184065,44.47000122070313,8.411690788734852,43.68000030517578,0.0645086916884936 6322,2023-02-01,44.060001373291016,44.33000183105469,43.31999969482422,43.38000106811523,193437.0,0.018728355451815393,-1.524995708481947,4.53328925283561,62.248993727971026,70.00070064621546,-0.9796053955591191,-1.6517245974036783,-4.718995646086491,-7.207278141144279,28.09814563910547,1.0800018310546875,2.443084416283668,1.3795013427734375,-0.8969925351918207,3.6559952207386957,0.24125440379080487,2.51774828175607,0.3747998046875054,76.70458239952805,9.07438992398373,1.1382469389826297,2,-0.8700008392333984,-3.710000991821289,-6.062501907348633,-7.875001907348633,1.9799995422363281,2,0.0680889674646854,6.199938965464625,43.25,1.0850999935069001,43.2599983215332,1.3428537174184065,44.47000122070313,0.0680889674646854 6323,2023-02-02,45.47999954223633,45.70000076293945,44.5,44.5,186376.0,0.032228736375076616,-1.4489822927898295,1.4411751506243609,67.2092847891272,68.59900646527585,-2.092962288994535,-2.726350304749019,-6.058276726273938,-8.558384077835541,29.61680682058514,1.6399993896484375,2.2404335140297817,2.491499519348146,0.4776803725068959,4.505318666189396,1.4845899459275174,3.4984090927687745,-2.770000457763672,92.64210377246556,25.858640755154568,1.006909573420626,2,-1.3499984741210938,-4.5149993896484375,-7.520000457763672,-9.295000076293945,-0.11999893188476562,3,0.03144239928691661,-1.524995708481947,44.060001373291016,6.199938965464625,43.25,1.0850999935069001,43.2599983215332,0.03144239928691661 6324,2023-02-03,45.52999877929688,45.84000015258789,45.02999877929688,45.31999969482422,181896.0,0.001099367580558619,-1.0506340116082742,0.21428488016785402,66.54801742179987,67.08756403097874,-1.8324387713290804,-2.5304054959501627,-6.02466889437909,-8.535147845355851,30.31714377353436,0.8100013732910085,1.9338324581045327,2.3029987335205178,0.27069012820395244,4.335307338837083,1.2868444308622315,3.319153036178804,-2.7601996612548874,90.09580615007012,25.267258543985847,1.0161543026582833,2,-1.2549991607666087,-4.494998931884773,-7.937500000000007,-8.924999237060554,-2.099998474121101,4,0.04085219987305,-1.4489822927898295,45.47999954223633,-1.524995708481947,44.060001373291016,6.199938965464625,43.25,0.04085219987305 6325,2023-02-06,46.5,47.52000045776367,46.33000183105469,46.63999938964844,283781.0,0.02130466168921119,-3.9583717455574274,-0.6666666666666441,69.74247539276612,66.24340778846259,-2.50109431367153,-3.3517021596401193,-6.9054824576431315,-9.42616822544717,30.380031874978762,1.9900016784667898,1.8211636018110369,3.069499969482422,0.6042510973465056,5.534748841618338,1.8368755334144637,4.30212440555038,-3.6073928405761677,78.79417533168427,16.457157429447832,1.2326244360679588,2,-1.385000228881836,-4.559999465942383,-9.020000457763672,-9.895000457763672,-1.9799995422363281,0,0.011182805543304752,-1.0506340116082742,45.52999877929688,-1.4489822927898295,45.47999954223633,-1.524995708481947,44.060001373291016,0.011182805543304752 6326,2023-02-07,46.72999954223633,46.81999969482422,45.9000015258789,46.4900016784668,242648.0,0.004946226714759749,3.3809627611262827,-1.7142779291553134,67.39882348634885,65.30405627576499,-2.437130824897203,-3.4108256631526217,-6.9924588914442865,-9.574888017173912,30.28964693340962,0.9199981689453196,1.7400483966095237,3.0799995422363295,0.2664309403038132,5.893568144168846,1.6732152412700714,4.486783843202588,-3.5597487849121023,81.19045780900177,21.482412247342936,1.4067843009662588,2,-1.614999771118164,-4.469999313354492,-9.25,-10.125,-4.849998474121101,1,-0.011555765478646673,-3.9583717455574274,46.5,-1.0506340116082742,45.52999877929688,-1.4489822927898295,45.47999954223633,-0.011555765478646673 6327,2023-02-08,46.58000183105469,47.6500015258789,46.540000915527344,47.0099983215332,210679.0,-0.0032098804333620112,-3.352957896075309,-1.7916679912261182,80.97223907341005,66.2875057388136,-1.9742815308134851,-3.072611180410213,-6.703390294124048,-9.33311930105485,30.308843994170253,1.1100006103515554,1.6143578864330266,2.7105016708374023,-0.3014569376963081,5.722460279371113,1.2045223665705507,4.216480975104254,-3.148766091704097,66.03177217427965,-0.2080305455810958,1.505979304266855,2,-1.4000015258789062,-4.005001068115234,-9.010003089904785,-9.97500228881836,-3.7900009155273438,2,-0.010090193263791902,3.3809627611262827,46.72999954223633,-3.9583717455574274,46.5,-1.0506340116082742,45.52999877929688,-0.010090193263791902 6328,2023-02-09,47.27000045776367,47.65999984741211,47.099998474121094,47.18000030517578,221604.0,0.014813194495174153,-3.479942627828555,-0.20930438871195253,82.18466610479649,67.88222994548265,-2.3484496758092988,-3.5475504127431137,-7.234083823327005,-9.935184856720937,31.051532333453835,1.0799980163574219,1.5637330915986496,3.1485002517700167,-0.11845903522032586,6.415459538760359,1.5150206082748454,4.781979895265188,-3.5012634554908146,85.17113189129128,12.541888579182995,1.6334796434951713,2,-2.085000991821289,-4.155000686645508,-9.45000171661377,-10.440000534057617,-5.369998931884766,3,-0.026020722029299503,-3.352957896075309,46.58000183105469,3.3809627611262827,46.72999954223633,-3.9583717455574274,46.5,-0.026020722029299503 6329,2023-02-10,46.02000045776367,47.11000061035156,45.79999923706055,46.93999862670898,144501.0,-0.02644383304199227,1.079363733795133,-10.222184546263643,68.66028784548459,69.20835954920143,-0.955993195260362,-2.1311605115911405,-5.868579678197349,-8.59915697864217,31.210059785631273,1.470001220703125,1.5233373050160495,1.7235002517700195,-1.557188409277245,5.004188912817284,0.08315592124638727,3.363844582293652,-1.8621371709768866,11.82801873713053,-61.24082182078737,1.6403443305236318,2,-0.8350009918212891,-2.220001220703125,-8.017500877380371,-9.190000534057617,-3.220001220703125,4,-0.01434158715443401,-3.479942627828555,47.27000045776367,-3.352957896075309,46.58000183105469,3.3809627611262827,46.72999954223633,-0.01434158715443401 6330,2023-02-13,46.36000061035156,46.36000061035156,45.91999816894531,46.11000061035156,98375.0,0.007388095376051451,2.52001953125,-0.27173967127195736,68.73508603101098,70.41109709696835,-0.9052060838643214,-2.3041911695123503,-6.106408560464487,-8.823773332398503,31.60437065388161,0.44000244140625,1.5349679254336337,1.882500457763669,-1.4358373496710044,5.2008382651983425,0.22333155404633231,3.5416693614810058,-1.8519236675022483,30.10759083488519,-42.29814469166034,1.659168903717338,2,-0.8700008392333984,-1.960000991821289,-7.780001640319824,-9.065000534057617,-2.44000244140625,0,-0.06320104112599068,1.079363733795133,46.02000045776367,-3.479942627828555,47.27000045776367,-3.352957896075309,46.58000183105469,-0.06320104112599068 6331,2023-02-14,46.2400016784668,46.6500015258789,45.93999862670898,46.47000122070313,216453.0,-0.0025884152352226852,1.4067888662593926,-0.9199981689453409,67.61231489021694,71.00702167055123,-0.3536638405288741,-2.018317352428099,-5.8777233704321645,-8.594782869325655,32.01007547736287,0.7100028991699219,1.5493295827083529,1.5915014266967802,-1.7196685288205202,4.902671382214081,-0.06408355106187003,3.2470864044554304,-1.4167324451612018,23.65603747426106,-44.303266347957745,1.6555849777586513,2,-0.1600017547607422,-1.6850013732910156,-6.780001640319824,-8.065000534057617,-2.7300033569335938,1,-0.03719725688297504,2.52001953125,46.36000061035156,1.079363733795133,46.02000045776367,-3.479942627828555,47.27000045776367,-0.03719725688297504 6332,2023-02-15,46.84000015258789,46.88999938964844,46.20000076293945,46.45000076293945,125560.0,0.012975745076594603,1.81633320358116,-1.6956528950292213,68.28704551986974,71.12677286285596,-0.5787062265003442,-2.50080626262136,-6.348539330344437,-9.081194346850907,31.907671389174872,0.6899986267089844,1.75543746610807,2.0354999542236314,-1.3837062463860548,5.4547061548333176,0.32589685391878476,3.745103054528478,-1.7330578578716427,55.91400936856527,-7.930207088732189,1.7096031003048444,2,-0.49500083923339844,-2.2849998474121094,-7.380000114440918,-8.664999008178711,-3.5400009155273438,2,-0.10589237976760824,1.4067888662593926,46.2400016784668,2.52001953125,46.36000061035156,1.079363733795133,46.02000045776367,-0.10589237976760824 6333,2023-02-16,47.45000076293945,47.599998474121094,46.77000045776367,47.47999954223633,207706.0,0.01302307020419291,5.148209895730312,-0.07692006729527759,67.61230028628276,71.24502651446517,-0.9832769031964617,-2.836448822019996,-6.801874870492,-9.573227029475802,32.693095370746676,0.8299980163574219,1.99736903936234,2.379000473022458,-0.989703562105106,5.747704508150022,0.694648455458676,4.06335249058624,-2.087752712953616,91.66679029116749,31.057790406674187,1.6843520175637816,2,-0.720001220703125,-2.895000457763672,-7.9900007247924805,-9.274999618530273,-6.1399993896484375,3,-0.09820863587955464,1.81633320358116,46.84000015258789,1.4067888662593926,46.2400016784668,2.52001953125,46.36000061035156,-0.09820863587955464 6334,2023-02-17,47.47000122070313,47.68000030517578,46.9000015258789,47.25,214395.0,0.00042150595241507993,1.4374985098824817,-7.333672431332892,78.95465648013813,72.26860219083983,-0.7813114314894918,-2.583288147614091,-6.662714854896329,-9.453507632341548,33.74455155552095,0.7799987792968821,2.159376296616081,2.141500854492193,-1.127648980854083,5.410650689838469,0.5069259368190515,3.776075772165335,-1.8779779909746708,88.06824831915146,22.668787307765,1.6345749176731394,2,-0.730001449584968,-2.675001144409187,-7.977500915527351,-9.295000076293952,-5.45000076293946,4,-0.1173372561952869,5.148209895730312,47.45000076293945,1.81633320358116,46.84000015258789,1.4067888662593926,46.2400016784668,-0.1173372561952869 6335,2023-02-20,47.97999954223633,47.97999954223633,47.4000015258789,47.7599983215332,194878.0,0.010743591919495588,4.272679983354205,0.9999999999999677,80.4376055854682,73.71735575740864,-1.1837812961987666,-2.838735651933149,-7.024332533465255,-9.837764265449096,34.54410326360912,0.579998016357429,2.1751702122038026,2.3974992752075224,-0.8665760057514973,5.661574556166542,0.7654616347280125,4.029536915687032,-2.137419063454189,100.0,28.96109020983353,1.6320376404795114,2,-1.0900001525878906,-3.0349998474121094,-8.27750015258789,-9.754999160766602,-6.1399993896484375,0,-0.10796165807829738,1.4374985098824817,47.47000122070313,5.148209895730312,47.45000076293945,1.81633320358116,46.84000015258789,-0.10796165807829738 6336,2023-02-21,47.4000015258789,48.06000137329102,47.38000106811523,47.79999923706055,187563.0,-0.012088328926449066,-2.090920125191784,-1.81816132612016,72.14857305332532,72.73694842184369,-0.5573612932858936,-2.03380004162468,-6.294798476986166,-9.144499276504398,35.26797877072345,0.6800003051757955,2.19464409753472,1.6085012435912986,-1.5523007630075014,4.769303250190099,0.028100240291898615,3.1889022468906987,-1.2581823782131707,64.51614887979133,-5.566247781372837,1.5804010032994014,2,-0.4700012207031179,-2.4150009155273366,-7.537502288818352,-9.140001296997063,-5.130001068115227,1,-0.07341778997693948,4.272679983354205,47.97999954223633,1.4374985098824817,47.47000122070313,5.148209895730312,47.45000076293945,-0.07341778997693948 6337,2023-02-22,47.77999877929688,47.77999877929688,46.84000015258789,47.209999084472656,324392.0,0.008016819434288669,2.2982425613362922,-1.4250073910182364,67.69233297318615,71.12668918499807,-0.837287890246003,-2.1690142167188,-6.545807936708236,-9.430224015742944,35.908799676260536,0.9399986267089915,2.1012297796508648,1.7624984741211023,-1.2803458732742783,4.805342821516483,0.24107630042340844,3.283920647818796,-1.331270475531106,78.29438796330808,10.60853225025663,1.5214221736976912,2,-0.8499984741211009,-2.7949981689453196,-7.599998474121101,-9.084999084472663,-4.449996948242195,2,-0.08936794823891614,-2.090920125191784,47.4000015258789,4.272679983354205,47.97999954223633,1.4374985098824817,47.47000122070313,-0.08936794823891614 6338,2023-02-23,45.349998474121094,48.52999877929688,44.84000015258789,47.77999877929688,628920.0,-0.0508581073097204,-1.1391315308780707,-4.26316071261256,48.98648358389505,68.94071093371035,1.4435202358577115,0.4137249418926956,-4.010785333346739,-6.911939227326414,35.68911401148863,3.6899986267089915,1.9699844366808321,-0.7510017395019517,-3.609856531639551,2.1078530526356474,-2.180429135570755,0.6784256565668514,2.710002899169929,13.821097868214022,-48.92205111053009,1.4294273960687998,2,1.335000991821289,-0.12999916076660156,-4.3324995040893555,-5.829998016357422,-1.9399986267089844,3,-0.04520395382659992,2.2982425613362922,47.77999877929688,-2.090920125191784,47.4000015258789,4.272679983354205,47.97999954223633,-0.04520395382659992 6339,2023-02-24,46.18999862670898,46.95000076293945,45.6500015258789,45.7400016784668,332897.0,0.018522605972461692,-3.1269996972448584,-0.18518390606112586,48.228561264336165,66.6622081818576,0.7042272790384416,-0.3065261268952426,-4.697408218005997,-7.658353111134673,35.01197311599174,1.6000022888183594,1.7727914706767223,0.002998542785640268,-2.750824995527715,2.7568220810989956,-1.3739132263710374,1.379910311942318,2.340000152587905,36.58533811773023,-23.130783328048587,1.3769117691566788,2,0.49500083923340554,-0.9699993133544851,-4.872499465942376,-6.319999694824212,-3.0799980163574148,4,-0.10565051739568887,-1.1391315308780707,45.349998474121094,2.2982425613362922,47.77999877929688,-2.090920125191784,47.4000015258789,-0.10565051739568887 6340,2023-02-27,46.68000030517578,46.849998474121094,45.849998474121094,46.52000045776367,253302.0,0.01060839344090092,3.0000305178109574,0.3555576277508449,49.72253446885261,64.674454801706,0.29546212540967787,-0.5556618099424924,-4.9761748043933665,-8.03228748300301,34.79151204035742,1.0,1.49426089762121,0.3220001220703139,-2.067129805595073,2.7111300497357007,-0.872564841762383,1.5165650859030109,1.8499984741211009,49.86452133801839,-6.840491536530948,1.194564963832694,2,0.0049991607666015625,-1.135000228881836,-5.285000801086426,-6.770000457763672,-3.9099998474121094,0,-0.09982861647272567,-3.1269996972448584,46.18999862670898,-1.1391315308780707,45.349998474121094,2.2982425613362922,47.77999877929688,-0.09982861647272567 6341,2023-02-28,46.040000915527344,46.4900016784668,45.43000030517578,46.4900016784668,404116.0,-0.013710355301293276,3.711109227313186,-2.8125074505877024,47.1578876357933,62.326770592364184,1.0103578317279656,0.3205071179538379,-4.135114220499808,-7.266469301939026,34.98656724435206,1.25,1.3998280533255922,-0.45749931335448935,-2.3584673074414937,1.443468680732515,-1.407983310397995,0.4929846836890164,2.416197891235356,32.52035798207602,-22.05457459842097,0.9504839970435024,2,0.6449985504150391,-0.4200019836425781,-4.645001411437988,-6.130001068115234,-5.430000305175781,1,-0.09122503647742042,3.0000305178109574,46.68000030517578,-3.1269996972448584,46.18999862670898,-1.1391315308780707,45.349998474121094,-0.09122503647742042 6342,2023-03-01,47.06000137329102,47.31999969482422,46.16999816894531,46.16999816894531,261528.0,0.022154657634241515,-1.5842637875092689,-1.9777815453736436,48.93184532887526,60.251164485985576,0.027766322728233206,-0.48824993161449726,-4.9287066396545995,-8.140189676398144,34.73518795767559,1.279998779296875,1.3033151241244667,0.41250114440918395,-1.1154822951907448,1.9404845840091127,-0.351490575390784,1.176492864209152,1.323873460388178,60.162657097872426,9.067240297510622,0.7639917197999652,3,-0.3750019073486399,-1.440002441406257,-5.665001869201667,-6.9750022888183665,-5.960002899169929,2,-0.10178497186032642,3.711109227313186,46.040000915527344,3.0000305178109574,46.68000030517578,-3.1269996972448584,46.18999862670898,-0.10178497186032642 6343,2023-03-02,46.90999984741211,47.06000137329102,46.27000045776367,46.7400016784668,239391.0,-0.0031874526455931695,2.36169729238354,0.19100849088547653,55.09736440557983,57.60035425547909,0.10405588767361706,-0.23781634342787328,-4.570649085714102,-7.830042491796675,33.76574189916478,0.7900009155273509,1.2230624697418193,0.1909996032714858,-1.2375503986760918,1.6195496052190634,-0.5232753977022995,0.9052746042452711,1.4029974926452624,78.30687937479311,21.32550755657391,0.714275000973788,3,-0.22500038146972656,-1.2900009155273438,-5.40000057220459,-6.825000762939453,-5.450000762939453,3,-0.07631630842042991,-1.5842637875092689,47.06000137329102,3.711109227313186,46.040000915527344,3.0000305178109574,46.68000030517578,-0.07631630842042991 6344,2023-03-03,47.38999938964844,47.459999084472656,46.86999893188477,47.18000030517578,248517.0,0.010232350112932442,2.3714441416893326,1.2353020375190737,55.806084251957635,54.863518551755696,-0.43413976983539726,-0.6021996609820306,-4.8033887953968275,-8.161286875067027,32.77916705848847,0.5900001525878835,1.097766806424623,0.5779991149902344,-0.764200338354307,1.9201985683347758,-0.09310061168203276,1.2490988416625015,0.8535380066595479,96.55173709767134,34.67682549761693,0.6710997266722696,3,-0.7049999237060547,-1.7700004577636719,-5.880000114440918,-7.305000305175781,-5.590000152587891,4,-0.08398395428352112,2.36169729238354,46.90999984741211,-1.5842637875092689,47.06000137329102,3.711109227313186,46.040000915527344,-0.08398395428352112 6345,2023-03-06,47.02000045776367,47.54999923706055,46.86000061035156,47.5,202036.0,-0.007807531898082032,1.3793137467690062,-2.285722070844687,54.276311386542794,52.87771169989098,-0.23986140476952755,-0.20158132480018764,-4.201450449307302,-7.644611164022606,31.058272573099764,0.6899986267089844,0.9226445109272348,0.18200016021728516,-1.15488718303736,1.5188875034719302,-0.4864435114100374,0.8504438318446077,1.155466193669909,75.00004498466024,7.948222462424525,0.6684436716273233,3,-0.33500099182128906,-1.4000015258789062,-5.255000114440918,-6.680000305175781,-5.319999694824219,0,-0.08315609973088622,2.3714441416893326,47.38999938964844,2.36169729238354,46.90999984741211,-1.5842637875092689,47.06000137329102,-0.08315609973088622 6346,2023-03-07,46.18999862670898,47.09000015258789,46.15999984741211,46.86000061035156,209694.0,-0.017652101722122615,-1.5479476393279858,1.3958387970976631,46.52405544408386,50.525680863324055,0.4475120713307419,0.6175529737367924,-3.1421150419471573,-6.690590117668997,29.449537485900084,0.9300003051757812,0.6365979439463914,-0.6210016250610408,-1.9885336974997685,0.7465304473776868,-1.3047676612804082,0.06276441115832654,1.9187586947476873,2.1581865085894223,-63.563606817169,0.6837660362193653,3,0.49500083923340554,-0.5699996948242116,-4.419998168945305,-5.849998474121087,-4.009998321533196,1,-0.0740419629925626,1.3793137467690062,47.02000045776367,2.3714441416893326,47.38999938964844,2.36169729238354,46.90999984741211,-0.0740419629925626 6347,2023-03-08,46.11000061035156,46.11000061035156,45.599998474121094,45.849998474121094,201106.0,-0.00173193372452618,2.923061122685525,-0.38806174097712487,42.403623704591816,49.79425198784591,0.2969346361007865,0.6962303770974785,-2.8206028663032896,-6.49328358239751,27.246177737630372,0.5900001525878835,0.25737419035251463,-0.6774995803832979,-2.0775130406929065,0.7225138799263107,-1.3775063105381022,0.022507149771506363,1.9333815677277286,26.153945471369237,-34.78704381526458,0.700006730154804,3,0.37999916076660156,-0.18500137329101562,-4.340000152587891,-5.770000457763672,-3.8100013732910156,2,-0.11927998107129212,-1.5479476393279858,46.18999862670898,1.3793137467690062,47.02000045776367,2.3714441416893326,47.38999938964844,-0.11927998107129212 6348,2023-03-09,46.040000915527344,46.29999923706055,45.56999969482422,46.0,216191.0,-0.0015181022315688963,1.6071525885558584,0.15384841104492503,41.939114473666095,49.09542456666035,0.5309380388813025,0.7055297271608225,-2.516850912355544,-6.300081991498153,24.975884511334012,0.7299995422363281,-0.015332760559466863,-0.6859992980957017,-2.1047075866482174,0.732708990456814,-1.3953534423719631,0.02335484618055972,1.9393136220421212,23.73744087699525,-32.377040623339596,0.7093541442762583,3,0.4499988555908203,0.47499847412109375,-4.270000457763672,-5.700000762939453,-3.69000244140625,3,-0.10729805263188419,2.923061122685525,46.11000061035156,-1.5479476393279858,46.18999862670898,1.3793137467690062,47.02000045776367,-0.10729805263188419 6349,2023-03-10,45.36000061035156,45.63999938964844,44.93999862670898,45.18999862670898,394469.0,-0.01476977175616101,-1.089548329793813,4.249952317375726,35.50885081786046,47.51612638321677,1.2078388576500956,1.405615932157474,-1.5803902335171642,-5.499902478240244,23.8036108274295,1.1000022888183665,-0.28866168794781544,-1.3329996109008775,-2.84827078753257,0.18227156573081515,-2.0906351992167274,-0.5753640225850276,2.556527639518272,16.092026261480857,-33.0472612479676,0.7576355883158464,3,0.8849983215332031,1.3249988555908203,-2.8125,-4.405000686645508,-3.1399993896484304,4,-0.08597886846123393,1.6071525885558584,46.040000915527344,2.923061122685525,46.11000061035156,-1.5479476393279858,46.18999862670898,-0.08597886846123393 6350,2023-03-13,43.43000030517578,45.36999893188477,43.18000030517578,45.36000061035156,349093.0,-0.0425485070371745,1.2461559528932966,-11.352810501514167,30.89508443735609,45.70914825005709,2.9372257179407697,3.2726432084181027,0.5679766325895343,-3.45749034847136,23.02341173866459,2.1899986267089915,-0.284119345444374,-3.116499900817871,-5.219793389911921,-1.0132064117238215,-4.168146645364899,-2.0648531562708428,4.4249973827484155,6.393862142103821,-39.114935207075966,1.051646744547026,3,1.9349994659423828,2.424999237060547,-0.7750005722045898,-2.405000686645508,-1.5400009155273438,0,-0.03753168447297894,-1.089548329793813,45.36000061035156,1.6071525885558584,46.040000915527344,2.923061122685525,46.11000061035156,-0.03753168447297894 6351,2023-03-14,44.52000045776367,44.540000915527344,43.060001373291016,43.47000122070313,328193.0,0.025097861960134304,1.71559511018874,-0.5440409694468455,35.31532590395419,44.19620164728809,1.7980200335483403,2.15780995615269,-0.3003511325273607,-4.443406655743729,22.080888631060635,1.4799995422363281,-0.3102225655823716,-1.9404996871948228,-4.229056865545168,0.3480574911555223,-3.0847782763699954,-0.7962210980196502,3.1479973348505865,45.06172984861293,3.54724234712036,1.1442785891751726,3,0.7849998474121094,1.2749996185302734,-0.9925003051757812,-2.655000686645508,-2.8300018310546946,1,-0.06334231055319883,1.2461559528932966,43.43000030517578,-1.089548329793813,45.36000061035156,1.6071525885558584,46.040000915527344,-0.06334231055319883 6352,2023-03-15,41.88000106811523,44.47999954223633,41.77999877929688,44.47999954223633,332382.0,-0.059299177055333274,1.0769248826979847,-2.476190822195038,34.659606610657065,41.92533967007444,4.05208408112216,4.645334770096518,2.4878243650666505,-1.7278289613029472,21.232210407823658,2.7400016784667898,-0.4647891946162588,-4.332499122619637,-7.39276977781622,-1.272228467423055,-5.862634450217932,-2.8023637950213427,5.511516939339636,2.212439794039816,-41.03684174283995,1.5301353275982923,3,2.7849979400634837,3.274997711181655,1.8074989318847727,-0.015001296997063207,0.270000457763679,2,0.007163305382266394,1.71559511018874,44.52000045776367,1.2461559528932966,43.43000030517578,-1.089548329793813,45.36000061035156,0.007163305382266394 6353,2023-03-16,42.790000915527344,42.97000122070313,41.68000030517578,42.5,343773.0,0.021728744608484174,2.969224268460092,-0.11153887912390993,35.061522881980125,39.62038840674361,2.789554049153061,3.5503473353434885,1.7222214667811215,-2.560343045193612,20.008377165240436,1.2900009155273509,-0.5344781435931054,-3.1894992828369126,-6.54811058697085,0.16911202129702474,-4.868804934903885,-1.5101936307699404,4.152595553674878,28.030324923657872,-15.398400090895365,1.6793056520669705,3,1.8249988555908203,2.3149986267089844,1.0874996185302734,-0.8600006103515625,-1.2900009155273438,3,-0.011451312642739131,1.0769248826979847,41.88000106811523,1.71559511018874,44.52000045776367,1.2461559528932966,43.43000030517578,-0.011451312642739131 6354,2023-03-17,41.900001525878906,43.650001525878906,41.68999862670898,43.13000106811523,370044.0,-0.020799237452819974,-1.3757534002714087,-4.241364341901004,29.711378291067305,36.89095139613522,3.1501752288458036,4.217915245259448,2.7028305250675686,-1.5974062498782047,18.449177127343646,1.960002899169929,-0.7412059237720143,-3.8009986877441406,-7.5412703716396905,-0.060727003848590755,-5.671134529691919,-1.9308628457963621,4.516335326920668,5.9620949208682505,-35.138466310137886,1.8701358419477754,3,2.4849987030029297,3.204998016357422,2.249998092651367,0.03499794006347656,-0.8300018310546875,4,0.010739783576481532,2.969224268460092,42.790000915527344,1.0769248826979847,41.88000106811523,1.71559511018874,44.52000045776367,0.010739783576481532 6355,2023-03-20,42.79999923706055,42.95000076293945,40.58000183105469,41.5099983215332,286969.0,0.021479658195854068,1.981123293587006,-1.0487816224564859,36.54484028802876,35.7821497121291,1.775311827571521,3.06720437214895,1.8519313174582734,-2.4095510124479276,16.881098689897545,2.3699989318847656,-1.0102088393812352,-2.642000961303708,-6.434822487001462,1.1508205643940457,-4.538411724152581,-0.7455901984548348,3.1427039609766467,56.06055351655444,13.301506623560002,1.8964107628488762,3,0.6400012969970703,1.7550010681152344,1.692500114440918,-0.8649997711181641,-1.2700004577636648,0,-0.013551355763931738,-1.3757534002714087,41.900001525878906,2.969224268460092,42.790000915527344,1.0769248826979847,41.88000106811523,-0.013551355763931738 6356,2023-03-21,43.91999816894531,44.310001373291016,43.38999938964844,43.5,199412.0,0.026168199809568193,-1.8750089407052428,0.32557974485903374,37.06752739340132,35.18925012199682,0.33464196280709047,1.7635424821043557,0.7979590971887731,-3.4258297867524874,14.778558430717284,1.5100021362304688,-1.3266168339229623,-1.3480018615722642,-5.081443949352014,2.3854402262074856,-3.214722905462139,0.5187191823176107,1.379180865053982,85.64098200146523,43.22102704656148,1.8667210438898745,3,-0.4799976348876953,0.6350021362304688,1.0250015258789062,-1.9849987030029297,-2.1399993896484304,1,-0.04622037486176933,1.981123293587006,42.79999923706055,-1.3757534002714087,41.900001525878906,2.969224268460092,42.790000915527344,-0.04622037486176933 6357,2023-03-22,43.5099983215332,43.91999816894531,43.349998474121094,43.900001525878906,166950.0,-0.009335151741923564,1.6511830093771347,-0.92858310626703,36.29030967973757,34.56160514489365,0.37665551639326367,1.936529315772006,1.2754184872857195,-2.922861543528832,13.203920741103333,0.5699996948242188,-1.6416299026531007,-1.54450168609619,-5.159589622939791,2.070586250747411,-3.352045654517994,0.263042282325614,1.2228794481127352,78.55219437163338,38.99158827642714,1.8075439684218018,3,-0.3999977111816406,1.0450019836425781,1.8075017929077148,-1.5749988555908203,-2.0999984741210938,2,-0.04182945909063629,-1.8750089407052428,43.91999816894531,1.981123293587006,42.79999923706055,-1.3757534002714087,41.900001525878906,-0.04182945909063629 6358,2023-03-23,43.29999923706055,43.400001525878906,42.83000183105469,43.20000076293945,171104.0,-0.004826455816449138,2.79995931030975,-0.2564042372135333,33.140963046476145,34.29850650362873,0.17557522321683194,2.092348845654577,1.5505382300101118,-2.609633048439683,13.583442702250743,0.6799964904785156,-1.8388025479550834,-1.652000808715819,-5.347173122179996,2.043171504748358,-3.4995869654479037,0.19558534801626593,1.0100021362304688,72.92219141600967,38.89465128976818,1.8475861567320875,3,-0.3249988555908203,1.2550010681152344,2.15000057220459,-1.364999771118164,-1.5499992370605469,3,-0.026558839063381634,1.6511830093771347,43.5099983215332,-1.8750089407052428,43.91999816894531,1.981123293587006,42.79999923706055,-0.026558839063381634 6359,2023-03-24,41.310001373291016,42.95000076293945,41.13000106811523,42.95000076293945,336091.0,-0.04595838103540395,1.2195126489826007,-16.400244144350346,29.236355444533174,34.11420328220395,1.7105475089037725,3.897848993092296,3.574526423260764,-0.5116010610309445,14.298653039438355,2.1699981689453196,-2.0622039809908443,-3.397998809814453,-7.382144038322018,0.5861464186931116,-5.390071424068239,-1.4059261955606672,2.609996795654297,19.57103570577533,-8.890668730820117,1.9920726142537837,3,1.25,3.2449989318847656,4.332498550415039,0.6249980926513672,-0.0500030517578125,4,0.004599337215995147,2.79995931030975,43.29999923706055,1.6511830093771347,43.5099983215332,-1.8750089407052428,43.91999816894531,0.004599337215995147 6360,2023-03-27,42.02000045776367,42.27000045776367,41.5099983215332,42.02999877929688,273362.0,0.017187099028558972,2.1020389097788263,0.006096539789172449,34.70285640718498,34.046151115896265,0.8711132540983897,2.973275550818279,2.9003763446297626,-1.125585117011319,15.05251423196209,0.9599990844726562,-2.288021150404113,-2.4549997329711886,-6.498174379910118,1.588174913967741,-4.47658705644065,-0.4334124095017273,1.4991981506347685,27.98739950432948,-3.644486052698248,2.021587323469464,3,0.5100002288818359,2.5349998474121094,3.747499465942383,-0.07500076293945312,0.06999969482421875,0,-0.022608299680870858,1.2195126489826007,41.310001373291016,2.79995931030975,43.29999923706055,1.6511830093771347,43.5099983215332,-0.022608299680870858 6361,2023-03-28,41.84000015258789,42.63999938964844,41.47999954223633,42.400001525878906,205271.0,-0.004283681656707894,1.2307751559812052,56.00953834410365,34.45009842369282,34.0228724284558,0.7051286412028261,2.9750198817026146,3.1122941954769914,-0.8651298665557192,16.105295361296037,1.1599998474121094,-2.420771489935767,-2.424999999999997,-6.561143345623336,1.7111433456233414,-4.493071672811666,-0.3569283271883279,1.3264948425293,25.448022303013257,-6.59271290428136,2.0680716728116675,3,0.6050014495849609,2.7150001525878906,4.0774993896484375,0.25499916076660156,0.220001220703125,1,-0.007409210615689554,2.1020389097788263,42.02000045776367,1.2195126489826007,41.310001373291016,2.79995931030975,43.29999923706055,-0.007409210615689554 6362,2023-03-29,42.27000045776367,42.29999923706055,41.90999984741211,42.15999984741211,304328.0,0.01027725391031531,3.58827753343506,-0.1964291796377409,36.62170880659477,34.19622642007965,0.375785380673058,2.284913834577182,2.690851969556988,-1.219501220207512,16.60277624737146,0.45999908447265625,-2.327903297581834,-1.7554996490478487,-5.762921052654804,2.251921754559106,-3.759210350851326,0.2482110527556287,0.5861153576660172,50.220227302135875,16.421592398571683,2.003710701803477,3,0.1750011444091797,2.2849998474121094,3.6875,-0.13500022888183594,-0.15999984741210938,2,-0.011592185312522041,1.2307751559812052,41.84000015258789,2.1020389097788263,42.02000045776367,1.2195126489826007,41.310001373291016,-0.011592185312522041 6363,2023-03-30,43.33000183105469,43.43000030517578,42.459999084472656,42.52999877929688,269189.0,0.02507691889784036,-1.0638270242192065,7.272714662227706,42.98548832628305,35.67112753510362,-0.6700213459346216,0.9939148397926658,1.7034831806911512,-2.192790553779531,16.782595174499967,1.1599998474121094,-2.34187956104779,-0.516498374938962,-4.294686043012341,3.261689293134417,-2.405592208975655,1.372595459097731,-2.75,95.65223881339658,57.15125088708872,1.8890938340366905,3,-0.8850002288818359,1.2249984741210938,2.6274986267089844,-1.1950016021728516,-1.4900016784667969,3,-0.04431114476128428,3.58827753343506,42.27000045776367,1.2307751559812052,41.84000015258789,2.1020389097788263,42.02000045776367,-0.04431114476128428 6364,2023-03-31,43.40999984741211,43.560001373291016,42.84000015258789,43.400001525878906,215511.0,0.001846250011004802,3.6451485879529932,0.012497854240973619,49.920758829050364,37.15734070632824,-0.5736234593216452,0.6329064982324226,1.692097250431999,-2.208681751185644,16.645603138371136,0.720001220703125,-2.141472083771845,-0.2375003814697294,-3.6293469843437407,3.154346221404282,-1.933423682906735,1.4584229199672762,-2.772998046875003,92.78839452738143,48.151283933828594,1.6959233014370054,3,-0.6899986267089844,0.6550006866455078,2.542499542236328,-1.0400009155273438,-1.5600013732910156,4,-0.03824003347724203,-1.0638270242192065,43.33000183105469,3.58827753343506,42.27000045776367,1.2307751559812052,41.84000015258789,-0.03824003347724203 6365,2023-04-03,43.11000061035156,43.40999984741211,42.58000183105469,43.40999984741211,196776.0,-0.006910832483645657,4.533334181045992,-30.0049599389546,44.040570612103025,37.93212328618399,-0.2514709660248613,0.6587326167557208,2.0399391355616956,-1.8667459824553703,16.495870801373535,0.8299980163574219,-2.0104567329088354,-0.3419996261596694,-3.3436729892429184,2.6596737369235797,-1.8428363077012975,1.1588370553819587,-2.3560788269043016,78.36536698088985,32.386469621590265,1.5008366815416254,4,-0.5850009918212891,0.9549999237060547,2.842498779296875,-0.7400016784667969,-1.0499992370605469,0,-0.04291352963641892,3.6451485879529932,43.40999984741211,-1.0638270242192065,43.33000183105469,3.58827753343506,42.27000045776367,-0.04291352963641892 6366,2023-04-04,42.77000045776367,43.5099983215332,42.58000183105469,43.150001525878906,242721.0,-0.007886804634056332,-1.4473645904963635,1.2666734483679412,54.66946598191523,39.97425176420372,-0.10253571053819144,0.7687944981128112,2.4145013915897664,-1.476141669109417,17.00540017866779,0.9299964904785156,-1.723990111797491,-0.5109998703002958,-3.232507706554358,2.2105079659537665,-1.871753788427327,0.8497540478267354,-1.9038354907226633,52.1212009118274,0.5811019572737948,1.3607539181270312,4,-0.4249992370605469,1.2950000762939453,3.344999313354492,-0.40000152587890625,-0.18999862670898438,1,-0.015899001587509787,4.533334181045992,43.11000061035156,3.6451485879529932,43.40999984741211,-1.0638270242192065,43.33000183105469,-0.015899001587509787 6367,2023-04-05,40.61000061035156,42.61000061035156,40.41999816894531,42.61000061035156,362414.0,-0.05050268469239694,1.19000244140625,5.263143100938613,39.888673029218914,40.723997317841814,1.7912031286130699,2.6304877192367826,4.58338712781913,0.713314518857473,18.501624091043457,2.3500022888183594,-1.6445014538915075,-2.3959997177123995,-5.02378125886473,0.23178182343993115,-3.709890488288565,-1.0821089471362342,2.950000762939453,6.051026990777919,-46.46094784657822,1.313890770576167,4,1.3799991607666016,3.374998092651367,5.542498588562012,1.7599983215332031,1.6699981689453196,2,0.035705509508656474,-1.4473645904963635,42.77000045776367,4.533334181045992,43.11000061035156,3.6451485879529932,43.40999984741211,0.035705509508656474 6368,2023-04-06,41.099998474121094,41.38999938964844,40.63999938964844,40.88000106811523,349958.0,0.012065940812732379,-1.1428548073307503,-0.10999870300293324,46.1464169005223,42.602893035173935,1.0687022887480637,1.8460704531822643,4.094612187822612,0.27779633259847003,19.91823548844408,0.779998779296875,-1.6507845191441461,-1.6590017318725572,-3.9989240193607927,0.6809205556156783,-2.828962875616675,-0.4890405881284394,2.4099998474121094,21.656038574568143,-35.226318708107904,1.1699611437441162,4,0.8900012969970703,2.885000228881836,5.0525007247924805,1.2700004577636719,1.2900009155273438,3,0.02457426213449687,1.19000244140625,40.61000061035156,-1.4473645904963635,42.77000045776367,4.533334181045992,43.11000061035156,0.02457426213449687 6369,2023-04-11,41.459999084472656,41.84000015258789,41.27999877929688,41.59000015258789,314118.0,0.008759139263186055,-1.285712061408668,-0.5909209134573512,43.19105096152542,43.54602576343399,0.8182658255009088,1.242620410342333,3.7145749666453582,-0.020287932464903236,21.50058170557197,0.7400016784667969,-1.6122587441890204,-1.1040010452270508,-3.164612742589064,0.9566106521349624,-2.134306893908061,-0.07369519654604062,1.988199234008789,33.65698589549705,-22.365613725378402,1.0303058486810066,4,0.5300006866455078,2.5249996185302734,4.692500114440918,0.9099998474121094,1.5,1,0.009165486649939325,-1.1428548073307503,41.099998474121094,1.19000244140625,40.61000061035156,-1.4473645904963635,42.77000045776367,0.009165486649939325 6370,2023-04-12,41.79999923706055,42.0,41.16999816894531,41.599998474121094,192572.0,0.0082006792111875,1.7666622162035006,-1.5384547668652249,38.30021856630441,43.97381689039083,0.495928868209063,0.8160844951140547,3.3970839011929215,-0.3055060389639195,21.812187329435105,0.8300018310546875,-1.5136581390240167,-0.6825008392333984,-2.7277761948106516,1.3627745163438547,-1.7051385170220286,0.3401368385552317,1.587635078430175,44.66022653621802,-7.301244129081752,1.0226376777886277,4,0.1900005340576172,2.184999465942383,4.352499961853027,0.5699996948242188,2.3800010681152344,2,0.0011961540184961539,-1.285712061408668,41.459999084472656,-1.1428548073307503,41.099998474121094,1.19000244140625,40.61000061035156,0.0011961540184961539 6371,2023-04-13,41.70000076293945,42.2400016784668,41.58000183105469,41.63999938964844,157257.0,-0.0023923080369923078,-6.333474621171983,0.30000572202407066,39.65714778978428,44.31108788852299,0.6414335945317617,0.7314870529284008,3.5192158851600794,-0.14931380102951408,21.984721706202574,0.6599998474121094,-1.1609499303411255,-0.6414993286132784,-2.472992595557571,1.189993938331014,-1.5572459620854247,0.27424730485886784,1.6282808296203584,58.4475418745297,9.442741327135387,0.9157466334721467,4,0.28999900817871094,2.0549983978271484,4.452498435974121,0.6699981689453125,2.9199981689453196,3,0.008633108003957446,1.7666622162035006,41.79999923706055,-1.285712061408668,41.459999084472656,-1.1428548073307503,41.099998474121094,0.008633108003957446 6372,2023-04-14,42.18000030517578,42.52000045776367,41.65999984741211,41.77000045776367,166608.0,0.011510780178760172,-1.7301560390188373,6.833174391251828,43.79157526399461,44.40065310382428,0.1646384529587408,0.2899826346771448,3.0412710740513305,-0.5737497025225053,21.310068514604612,0.8600006103515625,-0.9303826891665636,-0.17649974822997905,-1.996959313854461,1.643959817394503,-1.0867295310422236,0.7337300345822655,1.0901156189117387,81.91489577563101,34.451026530095234,0.9102297828122428,4,-0.1900005340576172,1.1799983978271484,3.972498893737793,0.1999988555908203,2.3400001525878906,4,0.009483203484705216,-6.333474621171983,41.70000076293945,1.7666622162035006,41.79999923706055,-1.285712061408668,41.459999084472656,0.009483203484705216 6373,2023-04-17,42.29999923706055,42.540000915527344,42.15999984741211,42.27999877929688,278908.0,0.002844924869999099,-1.9231040098595888,0.04878162245646254,56.923067894199946,45.17868744439646,-0.13056123460737012,0.1384923607214148,2.8789858465403597,-0.6488984742158692,20.537004135545008,0.3800010681152344,-0.6651331819148822,-0.03200073242187784,-1.8410488191466712,1.7770473543029155,-0.936524775784271,0.8725233109405153,0.9131143319241275,82.48166442982921,30.188738944307644,0.9045240433623966,4,-0.33500099182128906,1.0599994659423828,3.9075002670288086,0.07999992370605469,-1.5699996948242188,0,-0.0004728240691347363,-1.7301560390188373,42.18000030517578,-6.333474621171983,41.70000076293945,1.7666622162035006,41.79999923706055,-0.0004728240691347363 6374,2023-04-18,42.349998474121094,42.70000076293945,42.29999923706055,42.5,191908.0,0.001182015081852228,-2.20001220703125,-7.4999046347537615,52.54235993024211,46.12333070196747,-0.3874820242858448,0.1306318833022715,2.7847975860849914,-0.6529821299925942,20.328331659568317,0.40000152587890625,-0.45052893284587014,-0.0045013427734375,-1.8020837884993668,1.7930811029524918,-0.9032925656363986,0.8942898800895236,0.8072527868627901,77.1240721948933,20.857915908023017,0.898791222862964,4,-0.38500022888183594,0.6800003051757812,4.152501106262207,0.030000686645507812,-1.6099967956542969,1,0.0009445316875698051,-1.9231040098595888,42.29999923706055,-1.7301560390188373,42.18000030517578,-6.333474621171983,41.70000076293945,0.0009445316875698051 6375,2023-04-19,42.22000122070313,42.310001373291016,41.7400016784668,42.2599983215332,186749.0,-0.0030695928713527776,7.142666412359336,0.266644626417734,52.9503229761789,45.932314812441206,-0.4436636495766706,0.22656534361999547,2.836913331909628,-0.48103151582476755,19.61754698135611,0.6099967956542969,-0.42498098778185067,-0.10549869537352663,-1.8914961514732553,1.680498760726202,-0.9984974234233874,0.7875000326763342,0.8825049784399823,57.14285714285777,-2.8967672349384443,0.8929987280498628,4,-0.6600017547607493,0.674997329711907,4.244997978210442,0.15999794006346946,-0.6399993896484446,2,0.017527187171341385,-2.20001220703125,42.349998474121094,-1.9231040098595888,42.29999923706055,-1.7301560390188373,42.18000030517578,0.017527187171341385 6376,2023-04-20,41.88999938964844,42.310001373291016,41.58000183105469,42.0,212626.0,-0.007816243996053518,-1.0000104512865533,2.750214592275167,47.003142616295754,46.72281143322753,-0.28118714607073514,0.41812447709967415,3.0761785501925303,-0.08613963171043082,20.08374864884247,0.7299995422363281,-0.5483918705614172,-0.3340005874633789,-1.962217507939684,1.2942163330129262,-1.1481090477015314,0.4801078727747736,1.158856648890719,27.67837984203051,-32.21521323474512,0.8141084602381534,4,-0.2199993133544922,0.5900001525878906,3.7200002670288086,0.48999977111816406,-1.5900001525878906,3,0.05466700761263876,7.142666412359336,42.22000122070313,-2.20001220703125,42.349998474121094,-1.9231040098595888,42.29999923706055,0.05466700761263876 6377,2023-04-21,41.68999862670898,42.02999877929688,41.209999084472656,41.70000076293945,531832.0,-0.004774427449356411,1.447766972602397,0.09092800665840833,35.03644503103618,45.48837011439573,0.09847814633778995,0.5004422836279261,3.186083496003718,0.17569222488473457,20.642969925180786,0.8199996948242259,-0.5806660550569802,-0.4430013656616296,-1.9688091670031653,1.082806435679906,-1.205905266332394,0.3199025350091347,1.306280254438299,32.214698088812746,-22.199130083805223,0.7629039006707677,4,0.24500083923340554,0.760000228881843,3.860001564025886,0.7550010681152415,-1.5900001525878835,4,0.07028065247521198,-1.0000104512865533,41.88999938964844,7.142666412359336,42.22000122070313,-2.20001220703125,42.349998474121094,0.07028065247521198 6378,2023-04-24,42.150001525878906,42.209999084472656,41.40999984741211,41.4900016784668,169213.0,0.011033890964803783,1.0512933374414954,-65.98588863458318,39.249155200327074,45.050381696484806,-0.22006016271280515,-0.052842241644356136,2.6172283517203283,-0.21454647698897134,20.844804528286232,0.7999992370605469,-0.7299287383762234,0.07450141906738139,-1.3494073560829705,1.4984101942177332,-0.6374529685077945,0.7864558066425573,0.7947517410243279,63.08734110779708,12.968824743886785,0.7119543875751748,4,-0.21500205993652344,0.2149982452392578,2.7599973678588867,0.6149978637695312,-2.6500015258789062,0,0.05622773063079611,1.447766972602397,41.68999862670898,-1.0000104512865533,41.88999938964844,7.142666412359336,42.22000122070313,0.05622773063079611 6379,2023-04-25,41.5,42.09000015258789,41.43000030517578,42.09000015258789,105553.0,-0.015421150708139875,1.2372870397310316,-0.8939398318064907,37.03703021166969,44.910027434858726,0.4874754553235121,0.645203243482122,3.1888776618479113,0.48602092461364066,20.154502917178988,0.720001220703125,-0.5417871520923185,-0.5850000381469727,-1.989811996927024,0.8198119206330787,-1.2874060175369948,0.11740594124304948,1.3942581649440768,26.36366473735864,-19.348125035409986,0.7024059793900242,4,0.4549999237060547,0.8649997711181641,3.359999656677246,1.5149993896484375,-1.7400016784667969,1,-0.01855422789791983,1.0512933374414954,42.150001525878906,1.447766972602397,41.68999862670898,-1.0000104512865533,41.88999938964844,-0.01855422789791983 6380,2023-04-26,41.06999969482422,41.45000076293945,40.5,41.43000030517578,227769.0,-0.010361453136765841,3.7499856949398236,0.6101703682151748,36.507928818951456,44.5601142158773,0.8974076151243295,1.0544446036010413,3.5229527591079517,0.9548600590069185,19.66238875707833,1.0,-0.47568635747934707,-0.9675003051757827,-2.443981521609693,0.5089809112581278,-1.705740913392738,-0.22925969695882742,1.77477327019988,31.491671953144596,-12.855443156538833,0.7382406082169565,4,0.5300006866455078,1.2950000762939453,3.6750001907348633,2.479999542236328,-0.700000762939446,2,-0.0080350138497568,1.2372870397310316,41.5,1.0512933374414954,42.150001525878906,1.447766972602397,41.68999862670898,-0.0080350138497568 6381,2023-04-27,41.52999877929688,41.81999969482422,40.599998474121094,40.93000030517578,185202.0,0.01120036737011798,1.0677981443765558,-1.6666596024244678,59.99998341435425,46.361048454806145,0.45902962791884505,0.6008353402269435,2.974264442381603,0.5396430670952768,19.323385751941892,1.220001220703125,-0.38620449663953593,-0.49200115203856853,-1.9836431983828717,0.9996408943057347,-1.2378221752107166,0.2538198711335795,1.2662786898056382,60.23387899149208,10.58640926843023,0.7458210231721504,4,0.07000160217284446,0.835000991821282,2.467501640319817,2.7049999237060476,-1.079998016357429,3,0.00120402247116691,3.7499856949398236,41.06999969482422,1.2372870397310316,41.5,1.0512933374414954,42.150001525878906,0.00120402247116691 6382,2023-04-28,41.77999877929688,42.040000915527344,41.06999969482422,41.709999084472656,166208.0,0.006019744939762095,2.288117621196643,0.1166664547385123,57.798167545680165,46.45828174941506,0.1635180962840721,0.3291174453677215,2.617308948657694,0.34192207270742614,18.87652623857655,0.970001220703125,-0.26231787762275616,-0.21750106811522585,-1.7080881080879635,1.2730859718575118,-0.9627945881015947,0.527792451871143,0.9687531038024915,74.8537698598604,20.770589904805917,0.7452935199863696,4,-0.17999839782715554,0.3899993896484304,2.217501640319817,2.775001525878899,-1.1499977111816548,4,-0.03542363775677548,1.0677981443765558,41.52999877929688,3.7499856949398236,41.06999969482422,1.2372870397310316,41.5,-0.03542363775677548 6383,2023-05-02,41.40999984741211,41.93999862670898,41.27000045776367,41.88999938964844,199658.0,-0.008855886613096775,1.3103464151589017,-6.857166212533364,49.42792620959541,46.11223355823209,0.4402959442559933,0.5775085959469237,2.854182624770587,0.771361150871293,19.392705861185753,0.6699981689453054,-0.15392916052789474,-0.4914999008178711,-1.8633262302026878,0.8803264285669457,-1.1774130655102795,0.19441326387453728,1.2921769614041807,57.23268931333057,0.542363329800267,0.6859131646924068,5,-0.0049991607666015625,0.5799999237060547,2.4225006103515625,3.145000457763672,-0.8899993896484375,1,-0.03163490408399228,2.288117621196643,41.77999877929688,1.0677981443765558,41.52999877929688,3.7499856949398236,41.06999969482422,-0.03163490408399228 6384,2023-05-03,41.75,41.86000061035156,41.43999862670898,41.52000045776367,91305.0,0.008210580870338768,-1.153838629850208,-0.47916616996081984,49.42792620959541,45.72085613972282,0.006968379731802088,0.11253886416822922,2.3816185203213323,0.4929026819974993,20.04372705133288,0.4500007629394531,-0.11396365191453128,-0.06849975585937784,-1.2426655444114871,1.1056660326927314,-0.655582650135436,0.5185831384166804,0.9065332360188734,81.16878291412974,22.008411411157148,0.5870828942760554,5,-0.3449993133544922,0.23999977111816406,2.015000343322754,2.8050003051757812,-1.0999984741210938,2,-0.053892215568862256,1.3103464151589017,41.40999984741211,2.288117621196643,41.77999877929688,1.0677981443765558,41.52999877929688,-0.053892215568862256 6385,2023-05-04,41.2599983215332,41.79999923706055,41.11000061035156,41.61999893188477,142675.0,-0.011736567148905364,-1.0909174980059417,-1.5652231602342206,45.37812768972102,45.54029892565896,0.38719005305705423,0.48152470549571547,2.7141879174436525,1.0323218155874017,20.65564195331771,0.6899986267089844,-0.23022607102554105,-0.46600131988525106,-1.4941815356920074,0.5621788959215053,-0.9800914277886292,0.048088788018127104,1.3518042131441987,45.8332450303056,-12.86304002580254,0.5140901079033791,5,0.095001220703125,0.7300014495849609,2.2975025177001953,3.295001983642578,-0.8599967956542969,3,-0.03635482455211747,-1.153838629850208,41.75,1.3103464151589017,41.40999984741211,2.288117621196643,41.77999877929688,-0.03635482455211747 6386,2023-05-05,42.09000015258789,42.09000015258789,41.13999938964844,41.29999923706055,127842.0,0.02011638063061949,1.4050624354158014,-2.194443267070698,49.11937304646238,47.10506870515076,-0.4598123563522094,-0.42375946453151414,1.7518505165263605,0.2594606522494516,21.255503885685943,0.9500007629394531,-0.29698487089967074,0.3980005264282198,-0.5243446297320205,1.32034568258846,-0.06317205165189677,0.8591731045083364,0.4779662947748662,100.0,42.41317482480119,0.4611725780801184,5,-0.7350006103515625,-0.10000038146972656,1.452500343322754,2.4650001525878906,-1.3400001525878906,4,-0.04086484234895793,-1.0909174980059417,41.2599983215332,-1.153838629850208,41.75,1.3103464151589017,41.40999984741211,-0.04086484234895793 6387,2023-05-08,42.060001373291016,42.43000030517578,41.86999893188477,42.29999923706055,100549.0,-0.0007127293701145732,1.240005493164034,-0.30379441219929115,47.60958506463704,48.034005356740764,-0.41550387302510927,-0.2946682381725054,1.634186343274699,0.3331143588355019,20.462919901751302,0.5600013732910085,-0.36349324281280815,0.295501708984375,-0.48592762832596037,1.0769310462947104,-0.09521295967078913,0.6862163776395391,0.46500570850339074,71.96977140710344,16.8077481271564,0.3907146686551674,5,-0.595001220703125,-0.07000160217285156,1.4399995803833008,2.4949989318847656,-0.5100021362304688,0,-0.038278662809886344,1.4050624354158014,42.09000015258789,-1.0909174980059417,41.2599983215332,-1.153838629850208,41.75,-0.038278662809886344 6388,2023-05-09,42.11000061035156,42.13999938964844,41.52999877929688,41.90999984741211,170685.0,0.0011887597581559106,3.6923426794019143,-0.8333439298089456,47.60958506463704,49.20873367373713,-0.5272163856238947,-0.27944844105719824,1.5123988170738514,0.32830233088658645,19.73840618697318,0.6100006103515554,-0.35990905229278525,0.2950008392333956,-0.4344264703652527,1.024428148832044,-0.06971281556592857,0.6597144940327198,0.37290629318586355,75.75759327225963,22.4080812836863,0.3647136547993224,5,-0.6450004577636719,-0.12000083923339844,1.390000343322754,2.4449996948242188,-0.42000198364258523,1,-0.03514603468973876,1.240005493164034,42.060001373291016,1.4050624354158014,42.09000015258789,-1.0909174980059417,41.2599983215332,-0.03514603468973876 6389,2023-05-10,41.84000015258789,42.43999862670898,41.560001373291016,42.150001525878906,146323.0,-0.006411789452629435,-1.0229846754214644,-1.5500009536706785,46.317824442859056,50.29872207639353,-0.2278788806374692,0.02158721163087307,1.678913579136733,0.6604215419446362,19.255170112956186,0.8799972534179616,-0.26807677207970215,0.006000328063962002,-0.7040307225411198,0.7160313786690438,-0.3490151972385789,0.3610158533665029,0.6016485762576949,54.88726548898498,1.9342417479643785,0.3550155253025406,5,-0.32000160217285156,0.14999961853027344,1.6600008010864258,2.7150001525878906,-1.1300010681152344,2,-0.03154874976123956,3.6923426794019143,42.11000061035156,1.240005493164034,42.060001373291016,1.4050624354158014,42.09000015258789,-0.03154874976123956 6390,2023-05-11,41.849998474121094,42.06999969482422,41.63000106811523,41.93000030517578,125558.0,0.00023896561894698465,1.4444326707074526,0.25806927951762754,49.58676774029815,49.141698112609525,-0.12918387182145352,0.016365853074475467,1.547615456956322,0.7375008286772982,18.893019055095188,0.4399986267089915,-0.23280170187793203,0.013498687744139204,-0.6963803770588868,0.7233777525471652,-0.34144084465737023,0.36843822014564864,0.5900001525878835,54.615346242668004,-1.4713510313720732,0.3549395324015128,5,-0.09499931335449219,0.11499977111816406,1.5425024032592773,2.7050018310546875,-1.229999542236321,3,-0.028673763249578932,-1.0229846754214644,41.84000015258789,3.6923426794019143,42.11000061035156,1.240005493164034,42.060001373291016,-0.028673763249578932 6391,2023-05-12,42.060001373291016,42.2599983215332,41.86000061035156,41.91999816894531,117758.0,0.005017990605179712,-2.0769253341549656,-1.75,53.81445650464061,48.69906355249401,-0.28619622323037675,-0.17421599431433066,1.236884319881014,0.6131679921643709,18.646873634909355,0.4099998474121094,-0.11966715478926915,0.20550155639648438,-0.5080514978103849,0.9190546106033537,-0.15127497070695028,0.562278083499919,0.37999725341796164,58.242053062028795,-0.8285885673819351,0.35677652710343294,5,-0.2850017547607422,-0.09500312805175781,1.2349987030029297,2.4949989318847656,-2.75,4,-0.03946742256804214,1.4444326707074526,41.849998474121094,-1.0229846754214644,41.84000015258789,3.6923426794019143,42.11000061035156,-0.03946742256804214 6392,2023-05-15,42.58000183105469,42.61999893188477,42.2400016784668,42.349998474121094,183033.0,0.012363301017243478,1.451614491041477,1.6428435192501567,54.378818579037976,49.24916270465429,-0.7607871664727313,-0.6985266587767427,0.5872385826237547,0.18736154058633758,18.486444585010155,0.5599975585937571,0.053764961011651735,0.7055019378662095,-0.06649517955295181,1.4774990552853708,0.31950337915662885,1.0915004965757902,-2.160003662109375,96.33054172193245,36.20782903752078,0.3859985587095813,5,-0.7150020599365234,-1.0200023651123047,0.6249990463256836,1.9749984741210938,-3.910003662109375,0,-0.04297796506246321,-2.0769253341549656,42.060001373291016,1.4444326707074526,41.849998474121094,-1.0229846754214644,41.84000015258789,-0.04297796506246321 6393,2023-05-16,42.27999877929688,42.66999816894531,41.959999084472656,42.54999923706055,165879.0,-0.0070456326645577105,1.7843192986917789,-1.173897900288555,58.55260846359903,50.26301628843247,-0.36251941831833534,-0.4217206552620567,0.7562730257550925,0.5702320558535305,18.44797777260237,0.7099990844726562,0.03126033852099397,0.40649890899658914,-0.36322592403424636,1.1762237420274246,0.021636492481171388,0.7913613255120069,-1.8160005950927811,64.86481842332329,0.45232309941459903,0.38486241651541864,5,-0.3899993896484446,-0.6799983978271555,0.7075004577636648,2.1949996948242116,-4.879997253417976,1,-0.017265836407587387,1.451614491041477,42.58000183105469,-2.0769253341549656,42.060001373291016,1.4444326707074526,41.849998474121094,-0.017265836407587387 6394,2023-05-17,42.38999938964844,42.47999954223633,42.02000045776367,42.040000915527344,133523.0,0.0026017174438854873,-1.3589733557650925,-1.2962884471383096,65.56601397041095,52.506114764064684,-0.4159282788846639,-0.557135468884546,0.4984075471133167,0.5591099469516791,18.565498947587887,0.45999908447265625,0.009075726524685024,0.5144994735717745,-0.26062745574974855,1.2896264028932976,0.12693600891101653,0.9020629382325325,-1.8377612060546866,73.07696539986594,4.314308402715795,0.3875634646607611,5,-0.4850006103515625,-0.7899990081787109,0.5974998474121094,2.0849990844726562,-4.840000152587891,2,-0.016513346851106614,1.7843192986917789,42.27999877929688,1.451614491041477,42.58000183105469,-2.0769253341549656,42.060001373291016,-0.016513346851106614 6395,2023-05-18,42.959999084472656,43.0,42.4900016784668,42.599998474121094,136272.0,0.01344656058106497,1.3181613261201277,1.0285776566757494,66.4367620544264,54.43026909828292,-0.8039691933733693,-1.1266160511559704,-0.20395422664293505,0.08432353371028967,18.047761890819483,0.6100006103515625,0.07840447715923915,1.047499275207521,0.14324258143542323,1.9517559689796187,0.5953709283214721,1.4996276220935698,-2.3230505014648415,96.49114588213249,25.548786034199864,0.4521283468860496,5,-0.6949996948242188,-1.2099990844726562,0.027500152587890625,1.5149993896484375,-5.329998016357429,3,-0.05237430279213473,-1.3589733557650925,42.38999938964844,1.7843192986917789,42.27999877929688,1.451614491041477,42.58000183105469,-0.05237430279213473 6396,2023-05-19,44.18000030517578,44.43999862670898,43.41999816894531,43.41999816894531,271431.0,0.02839853926216862,-1.68420418611653,2.1111134658585176,72.55637426430937,57.20213456491318,-1.8956771958359226,-2.2833270373849146,-1.5181124912970319,-1.0312857773408268,17.91392262144583,1.479999542236321,0.16131791896341952,2.1530004501342788,0.7947641464152397,3.511236753853318,1.4738822982747593,2.8321186019937983,-3.4012686371484335,89.51619477724805,18.280897711490653,0.6791181518595203,5,-1.1950016021728516,-1.710000991821289,-1.1925010681152344,0.2949981689453125,-6.790000915527344,4,-0.08057947824128797,1.3181613261201277,42.959999084472656,-1.3589733557650925,42.38999938964844,1.7843192986917789,42.27999877929688,-0.08057947824128797 6397,2023-05-22,44.61999893188477,44.709999084472656,43.88000106811523,44.13999938964844,222142.0,0.009959226429825163,1.515146085599536,0.6315765697937151,79.77731822177316,60.776327137928305,-2.161674816027684,-2.627263691773649,-2.0465176840096078,-1.3591226846960964,17.590946866382236,0.829998016357429,0.3305603785458118,2.4464990615844826,0.6727930327336935,4.220205090435272,1.5596460471590916,3.3333520760098736,-3.5483659071628963,96.72726717862243,22.74085533548346,0.886853014425394,5,-1.4849987030029368,-2.0149993896484446,-1.74749946594239,-0.14500045776367898,-7.0,0,-0.11900487865765752,-1.68420418611653,44.18000030517578,1.3181613261201277,42.959999084472656,-1.3589733557650925,42.38999938964844,-0.11900487865765752 6398,2023-05-23,44.52000045776367,45.099998474121094,44.36999893188477,44.560001373291016,221825.0,-0.0022411133239549352,-3.2940648490969626,-0.08333532015671939,76.89318043943786,64.17358891532595,-1.8817533574324372,-2.4670963900470326,-2.0356538741379495,-1.1523131175149217,17.567973087785504,0.729999542236321,0.42884922957014737,2.2280006408691406,0.16742712833579532,4.288574153402486,1.1977138846024644,3.258287397135817,-3.0845308270667147,81.16888344482247,7.756762653222651,1.030286756266673,5,-1.1550006866455078,-1.720001220703125,-1.845001220703125,-0.045001983642578125,-6.150001525878899,1,-0.13140166731058966,1.515146085599536,44.61999893188477,-1.68420418611653,44.18000030517578,1.3181613261201277,42.959999084472656,-0.13140166731058966 6399,2023-05-24,40.72999954223633,43.5,40.72000122070313,43.5,946315.0,-0.08513029821558371,1.0072190035241135,69.2484264733931,46.86391424745769,63.87104963834368,1.93804138463409,1.3304743681840847,1.641256267870908,2.7363182947492177,17.285717864073906,3.7999992370605398,0.45304879822731436,-1.5235002517700167,-3.673225390403964,0.6262248868639304,-2.598362821086994,-0.4486376824530396,4.369998931884766,0.22827232426672778,-73.5051333985802,1.0748625693169738,5,2.1800003051757812,2.0699996948242188,1.9324989318847656,3.7449989318847656,-2.849998474121101,2,-0.08175787021318937,-3.2940648490969626,44.52000045776367,1.515146085599536,44.61999893188477,-1.68420418611653,44.18000030517578,-0.08175787021318937 6400,2023-05-25,40.7400016784668,40.93000030517578,40.099998474121094,40.790000915527344,367798.0,0.00024557172459815924,4.03034436519588,0.018050263103896087,41.1533577313815,62.46426088575933,1.960159644255711,1.364437418127416,1.5781670946134412,2.8156274624393234,16.44891800960612,0.8300018310546875,0.4734696698358505,-1.4969982147216783,-3.6896087924717733,0.6956123630284168,-2.5933035035967293,-0.4006929258466272,4.359996795654297,12.800064086914062,-55.23095163517769,1.096305288875049,5,1.8599967956542969,1.8599967956542969,1.7574968338012695,3.734996795654297,-2.2100028991699148,3,-0.07830148036278384,1.0072190035241135,40.72999954223633,-3.2940648490969626,44.52000045776367,1.515146085599536,44.61999893188477,-0.07830148036278384 6401,2023-05-26,41.58000183105469,41.810001373291016,40.72000122070313,41.04999923706055,327317.0,0.020618559596964126,1.2020167769330512,-10.600213626306553,47.15640292393617,61.66177025741469,1.1677081943336916,0.5569295086633588,0.6586069015420009,2.063864000854167,15.7357536638857,1.0900001525878835,0.5454321066902708,-0.6594982147216797,-2.848825980100912,1.5298295506575528,-1.754162097411296,0.43516566796793654,3.3199966430664034,29.600067138671875,-36.36576084178287,1.094663882689617,5,1.0199966430664062,1.0199966430664062,0.6474971771240234,2.8949966430664062,-3.1400032043457102,4,-0.09499760916290623,4.03034436519588,40.7400016784668,1.0072190035241135,40.72999954223633,-3.2940648490969626,44.52000045776367,-0.09499760916290623 6402,2023-05-29,40.29999923706055,40.72000122070313,40.09000015258789,40.68000030517578,137235.0,-0.03078409181401598,1.7391178153531768,-0.716979638253309,40.64116042423179,59.67160936415166,2.335928506570582,1.8133400846278604,1.927643449416422,3.4020842623219423,15.38097723968845,1.4900016784667969,0.5676937972690297,-1.8655008316040025,-4.214453267594813,0.4834516043868078,-3.0399770495994076,-0.6910246136085973,4.407999237060544,4.191599896751872,-58.03497096384741,1.1744762179954062,5,2.2950000762939453,2.2950000762939453,1.7750005722045898,4.174999237060547,-2.1100006103515696,0,-0.07220843430527968,1.2020167769330512,41.58000183105469,4.03034436519588,40.7400016784668,1.0072190035241135,40.72999954223633,-0.07220843430527968 6403,2023-05-30,40.099998474121094,40.47999954223633,39.93000030517578,40.2400016784668,174764.0,-0.004962798181780803,-1.291665673254973,0.36842844953069315,40.937500620881075,56.93510788087056,2.4520338003684614,2.0133945695013153,2.0847915405003334,3.651108460385501,15.041990020910962,0.5499992370605469,0.5424928026974527,-2.0000015258789077,-4.505498825773337,0.5054957740155217,-3.2527501758261224,-0.747252875931693,4.330920100708006,4.761853878917011,-55.980931447518316,1.2527486499472158,5,2.4150009155273438,2.4150009155273438,2.092500686645508,4.375,-2.25,1,-0.061845377471443364,1.7391178153531768,40.29999923706055,1.2020167769330512,41.58000183105469,4.03034436519588,40.7400016784668,-0.061845377471443364 6404,2023-05-31,39.5,39.9900016784668,39.27999877929688,39.65999984741211,364064.0,-0.01496255603371921,-1.3666673024471514,1.1428298956431704,38.469106223678054,53.82759056634296,2.9044035992982344,2.5678403779830177,2.662773508913716,4.274146431137211,14.823462232241763,0.8199996948242116,0.45259039955263347,-2.487499999999997,-5.248223757848052,0.27322375784805786,-3.8678618789240247,-1.1071381210759697,4.570845113256837,8.695691507406732,-50.64014414721761,1.3803618789240275,5,2.6899986267089844,2.6899986267089844,2.6499996185302734,4.974998474121094,-2.6699981689453125,2,-0.028607621977600695,-1.291665673254973,40.099998474121094,1.7391178153531768,40.29999923706055,1.2020167769330512,41.58000183105469,-0.028607621977600695 6405,2023-06-01,39.7599983215332,40.0,39.38999938964844,39.77999877929688,180517.0,0.006582235988182417,1.6521598513935996,0.12500298023512535,38.76952237333647,50.07349591179042,2.394563337503037,2.308038260154305,2.3543118970284667,4.012268215271277,14.311809296040698,0.6100006103515625,0.35912965375829486,-2.1525016784667983,-5.073301296968808,0.768297940035211,-3.6129014877178065,-0.6921018692157901,3.831762158327635,18.972294470202193,-38.82880572628686,1.4603998092510058,6,2.4300003051757812,2.4300003051757812,2.4000015258789062,4.715000152587891,-2.3699989318847656,3,-0.047283635130331625,-1.3666673024471514,39.5,-1.291665673254973,40.099998474121094,1.7391178153531768,40.29999923706055,-0.047283635130331625 6406,2023-06-02,40.36999893188477,40.47999954223633,40.099998474121094,40.22999954223633,256691.0,0.01534206831244278,1.1111134658585173,-6.999809269500062,39.30299278162185,45.57634864066249,1.3268065310692165,1.6470158718167838,1.665830611452769,3.405352795140672,13.995314083653476,0.720001220703125,0.22833707933299507,-1.456501007080071,-4.455534798341375,1.5425327841812333,-2.9560179027107196,0.043015888550577586,2.790585377919669,75.69432670707414,21.82646285905235,1.4995168956306513,6,1.8199996948242116,1.8199996948242116,1.6125011444091726,4.104999542236321,-2.799999237060554,4,-0.04557840478748776,1.6521598513935996,39.7599983215332,-1.3666673024471514,39.5,-1.291665673254973,40.099998474121094,-0.04557840478748776 6407,2023-06-05,40.45000076293945,40.95000076293945,40.18000030517578,40.75,137175.0,0.001981714965850312,1.1999989100876836,-2.1428610354222344,40.94956866772792,41.58261399936139,0.6627836343709888,1.5180432810433757,1.5198771746592143,3.3313277791844698,13.946197350402798,0.7700004577636719,0.03538980705058492,-1.295999145507814,-4.354484819957058,1.7624865289414302,-2.825241982732436,0.23324369171680814,2.322524993814234,70.05991580265005,16.85675332534082,1.529242837224622,6,0.9399986267089844,1.7399978637695312,1.5324993133544922,4.024997711181641,-2.3100013732910156,0,-0.04969102838860895,1.1111134658585173,40.36999893188477,1.6521598513935996,39.7599983215332,-1.3666673024471514,39.5,-0.04969102838860895 6408,2023-06-06,40.63000106811523,40.81999969482422,40.36000061035156,40.400001525878906,140612.0,0.00444994565588952,-1.9677228819294899,-0.7666670905229727,41.35561095649558,40.9705803003656,-0.1419716682322374,1.2874903695106994,1.281427037691934,3.1577729593407042,13.576670556151187,0.45999908447265625,-0.33089615342417034,-1.041998863220222,-4.134826777749609,2.050829051309165,-2.588412820484919,0.5044150940444752,1.7932719908927766,80.83836438767278,28.903675920747176,1.5464139572646944,6,-0.08500099182128196,1.559997558593757,1.2549982070922923,3.8449974060058665,-1.0400009155273366,1,-0.060054205691888685,1.1999989100876836,40.45000076293945,1.1111134658585173,40.36999893188477,1.6521598513935996,39.7599983215332,-0.060054205691888685 6409,2023-06-07,40.52000045776367,40.93000030517578,40.18999862670898,40.52999877929688,257632.0,-0.002707374045280986,-1.2089536942671277,-0.0434710497072951,37.44857323724383,40.55893757879474,-0.07251812798978108,1.3634333993751255,1.394647884755102,3.269014354933617,13.618546284687143,0.740001678466804,-0.8225246259353511,-1.0859994888305664,-4.219797761661461,2.047798784000328,-2.65289862524601,0.48089964758487724,1.588945173273217,72.43590213842937,25.057600730041493,1.5668991364154456,6,0.024999618530273438,1.6699981689453125,1.177499771118164,3.954998016357422,-1.3500022888183594,2,-0.06589343419247184,-1.9677228819294899,40.63000106811523,1.1999989100876836,40.45000076293945,1.1111134658585173,40.36999893188477,-0.06589343419247184 6410,2023-06-08,40.650001525878906,40.91999816894531,40.2400016784668,40.2400016784668,231921.0,0.0032083185253353186,-2.3170572856092817,-41.006867607754145,29.548106708912684,38.60246022156991,-0.24208624225929753,1.2004708414503114,1.2465551769605199,3.137509826415595,13.662685029627625,0.6799964904785156,-1.3219375944000404,-0.8959985733032241,-4.055968034697145,2.2639708880906966,-2.475983304000181,0.6839861573937327,1.1760494199839826,64.70606714746683,21.721950311072803,1.5799847306969586,6,-0.5350017547607422,1.5399971008300781,1.0474987030029297,3.8249969482421875,-1.7000007629394531,3,-0.09397292869453655,-1.2089536942671277,40.52000045776367,-1.9677228819294899,40.63000106811523,1.1999989100876836,40.45000076293945,-0.09397292869453655 6411,2023-06-09,40.400001525878906,40.68000030517578,40.400001525878906,40.63000106811523,166127.0,-0.006150061269760143,-1.4347768397658103,-0.5609747020347988,25.000033898350992,36.864557274249826,-0.19788116128986388,1.3910512574694849,1.4809883406561397,3.3832600245572166,13.962516069306632,0.279998779296875,-1.3642885582700899,-1.0629985809326143,-4.2531815052715345,2.127184343406306,-2.658090043102078,0.5320928812368493,1.1714442033273826,28.571570118552792,-7.29985664886798,1.5950914621694607,6,-0.2850017547607422,1.7899971008300781,1.2724981307983398,4.0749969482421875,-1.960002899169929,4,-0.0745050005580411,-2.3170572856092817,40.650001525878906,-1.2089536942671277,40.52000045776367,-1.9677228819294899,40.63000106811523,-0.0745050005580411 6412,2023-06-12,40.75,41.08000183105469,40.52000045776367,40.63999938964844,249050.0,0.00866332824014604,-2.2000217983651225,-0.4782644751463833,28.308413442649837,35.461325365557464,-0.5334300458186689,0.9453950299066065,1.1053067727255765,3.0166333695884617,14.594006934977655,0.6800003051757812,-1.3505030152239001,-0.6215000152587891,-3.78162158674769,2.5386215562301118,-2.2015608010032395,0.9585607704856614,0.5923010342153461,62.92127607593393,31.425578458690758,1.5800607857444509,6,-0.5699996948242188,1.4399986267089844,0.9224996566772461,3.7249984741210938,-2.0,0,-0.07803681730492718,-1.4347768397658103,40.400001525878906,-2.3170572856092817,40.650001525878906,-1.2089536942671277,40.52000045776367,-0.07803681730492718 6413,2023-06-13,41.54999923706055,41.59000015258789,41.13000106811523,41.22000122070313,330626.0,0.019631883118050197,1.243898808139299,2.999965321126305,57.19297400252441,37.541755118762616,-1.2361061774887716,0.09265227511089336,0.25421873249057114,2.230036570142083,14.758111425770757,0.8400001525878906,-1.439262143947417,0.21499919891357422,-2.917684085013846,3.3476824828409946,-1.351342443050136,1.7813408408772844,-2.2700004577636648,97.14279486215335,59.14354624715402,1.5663416419637104,6,-1.0599994659423828,0.6399993896484375,0.17750072479248047,2.924999237060547,-2.2199974060058594,1,-0.08206979326176633,-2.2000217983651225,40.75,-1.4347768397658103,40.400001525878906,-2.3170572856092817,40.650001525878906,-0.08206979326176633 6414,2023-06-14,41.68999862670898,41.91999816894531,41.36999893188477,41.599998474121094,223543.0,0.00336941978866645,-1.0000000000000258,0.2727293745014698,58.14748413269643,39.69486198091372,-1.1541570848514127,-0.10801635085045547,0.06112503461831409,2.1011963299961636,14.949747227684714,0.5499992370605398,-1.3475268066771946,0.3899986267089801,-2.708510249320149,3.488507502738109,-1.1592558113055844,1.9392530647235446,-2.363799819946273,86.30952245794131,43.25877236294379,1.549254438014563,6,-0.6800003051757741,0.5000000000000071,0.037501335144050074,2.7849998474121165,-2.6399993896484304,2,-0.05037175685526907,1.243898808139299,41.54999923706055,-2.2000217983651225,40.75,-1.4347768397658103,40.400001525878906,-0.05037175685526907 6415,2023-06-15,40.709999084472656,41.5099983215332,40.310001373291016,41.43999862670898,224338.0,-0.02350682596589193,1.7586170609256133,-8.111092273132423,42.71354632587856,40.07381237472002,-0.028193191299614284,0.7323225734700074,0.985219250443464,3.0775086865993586,16.01665968737982,1.3799972534179616,-1.2620724972219506,-0.47750091552734375,-3.4842643819851844,2.529262550930497,-1.980882648756264,1.0258808177015766,-1.2800483032226495,24.844627781950525,-19.085183169371955,1.5033817332289219,6,0.3400001525878906,1.4799995422363281,1.0450000762939453,3.7649993896484375,-1.579998016357429,3,-0.03782856669517143,-1.0000000000000258,41.68999862670898,1.243898808139299,41.54999923706055,-2.2000217983651225,40.75,-0.03782856669517143 6416,2023-06-16,40.61999893188477,40.81999969482422,40.43999862670898,40.7599983215332,321324.0,-0.0022107628251509803,1.9230611226855794,0.19178010607999632,53.34727799733141,41.45133563356486,0.11286810252541102,0.5712286756586522,1.0280765183521083,3.1581513913022263,15.632005230584072,0.3800010681152415,-1.085828853574597,-0.38950099945067507,-3.0521587527120815,2.2731567538107313,-1.7208298760813747,0.9418278771800246,-1.090446255126956,19.254545066828857,-28.474928206708487,1.331328876630702,6,0.4349994659423757,1.5699996948242116,1.239999771118157,3.364999771118157,-1.4099998474121165,4,-0.0411127083421573,1.7586170609256133,40.709999084472656,-1.0000000000000258,41.68999862670898,1.243898808139299,41.54999923706055,-0.0411127083421573 6417,2023-06-19,39.310001373291016,40.25,39.2400016784668,40.25,220243.0,-0.03225006383654705,1.148935738489946,6.714305177112057,43.2937377390421,41.6666830538478,1.3903623556327034,1.5420807717108147,2.344370826679352,4.450440291798344,15.32032614317945,1.3799972534179759,-0.9524962268977504,-1.4339986801147475,-3.5919257355854057,0.7239283753559107,-2.51296220785008,-0.35503515237941485,2.609996795654297,2.611932331736757,-48.46437775498168,1.07896352773533,6,1.269998550415039,2.8599987030029297,2.55999755859375,4.674997329711914,0.2899971008300781,0,-0.022131842182360195,1.9230611226855794,40.61999893188477,1.7586170609256133,40.709999084472656,-1.0000000000000258,41.68999862670898,-0.022131842182360195 6418,2023-06-20,38.66999816894531,39.25,38.310001373291016,39.25,350061.0,-0.01628092551481186,2.2413643419010287,0.6170241259663576,43.00167126188632,42.283693945474745,1.9255981873998707,1.8143687655025573,2.9675672004756564,5.062127234704036,14.876867885161433,1.0,-0.881828961808921,-1.7815017700195312,-3.2648310278257355,-0.29817251221332697,-2.5231663989226334,-1.039837141116429,3.1964000701904283,9.972219257581056,-44.54553473048074,0.7416646289031024,6,1.4450016021728516,3.035001754760742,3.042501449584961,5.315000534057617,0.6300010681152344,1,0.00206883462226104,1.148935738489946,39.310001373291016,1.9230611226855794,40.61999893188477,1.7586170609256133,40.709999084472656,0.00206883462226104 6419,2023-06-21,37.400001525878906,38.56999969482422,37.36000061035156,38.56999969482422,250301.0,-0.03284191112494805,1.0683777403915125,2.017231853937018,32.99713787714796,42.66691963083422,3.0245437402270383,2.9746086763428963,4.194047349331811,6.28352111341885,15.33766026517917,1.30999755859375,-0.8746020227953011,-2.8849985122680692,-4.89187606656138,-0.8781209579747582,-3.8884372894147248,-1.8815597351214137,4.324140838623045,0.9638780141870048,-55.652146243407294,1.0034387771466542,6,2.2399978637695312,3.829998016357422,4.344998359680176,6.584997177124023,3.1399993896484375,2,0.05160428412924856,2.2413643419010287,38.66999816894531,1.148935738489946,39.310001373291016,1.9230611226855794,40.61999893188477,0.05160428412924856 6420,2023-06-22,37.54999923706055,37.54999923706055,36.709999084472656,37.06999969482422,255973.0,0.0040106338251844065,2.5000039736467747,-0.4102566610587269,28.240728748943127,43.026996836455574,2.669268806115724,2.712438507914378,3.9904180165140772,6.104619738641141,15.551418897402083,0.8400001525878906,-0.889422578909489,-2.575500679016116,-4.91037564785799,-0.2406257101742426,-3.742938163437053,-1.4080631945951794,3.912294622192384,20.43795688186135,-32.37000176173375,1.1674374844209359,6,1.7649993896484375,3.354999542236328,4.202500343322754,6.434999465942383,3.6100006103515625,3,0.03994673849472541,1.0683777403915125,37.400001525878906,2.2413643419010287,38.66999816894531,1.148935738489946,39.310001373291016,0.03994673849472541 6421,2023-06-23,37.63000106811523,37.68999862670898,37.04999923706055,37.2599983215332,208704.0,0.0021305414828269864,1.6122537952511171,0.7708397905093273,28.240728748943127,43.019476314932604,2.4082772351694075,2.446787647592622,3.8598321671510334,5.996045659720565,16.493954149028394,0.6399993896484304,-0.8601135937245346,-2.297998809814459,-4.778538169615551,0.1825405499866335,-3.5382684897150014,-1.0577291299139162,3.4521092091552816,25.988749878770044,-23.619225128245255,1.2402696799005455,6,1.684997558593757,3.2749977111816477,4.3774986267089915,6.354997634887702,3.399997711181655,4,0.03986181125227195,2.5000039736467747,37.54999923706055,1.0683777403915125,37.400001525878906,2.2413643419010287,38.66999816894531,0.03986181125227195 6422,2023-06-26,37.38999938964844,37.77999877929688,36.7400016784668,37.72999954223633,201798.0,-0.006377934404847796,3.727274303598711,-0.9189125100521858,25.229333985059597,39.467960757436515,2.3708617335753033,2.5904132219496674,4.029943866587878,6.192856008773219,17.141935735261413,1.0399971008300852,-0.786301952810561,-2.392500495910646,-5.1111211484303425,0.3261201566090506,-3.7518108221704978,-1.0331901696507941,3.342341992198243,26.77165590842327,-18.105728455652105,1.35931032625985,6,1.9249992370605469,3.5149993896484375,5.337499618530273,6.594999313354492,3.4799995422363352,0,0.04867610924134147,1.6122537952511171,37.63000106811523,2.5000039736467747,37.54999923706055,1.0683777403915125,37.400001525878906,0.04867610924134147 6423,2023-06-27,37.61999893188477,37.72999954223633,37.11999893188477,37.59000015258789,170023.0,0.006151365231100048,3.880004882812443,-0.08823166421705464,28.22820380347308,36.1435962764117,1.7039552941467093,2.2820962907605917,3.7274174640321505,5.897890764384677,17.72476326354479,0.6100006103515554,-0.6512947416567272,-2.0385009765624957,-4.917640169295936,0.8406382161709445,-3.4780705729292123,-0.5989313801957792,2.790555066171983,48.9247069246991,7.22209728956269,1.4395695963667192,6,1.489999771118157,3.2849998474121023,5.250000953674309,6.135000228881829,3.0200004577636648,1,0.052631568273601825,3.727274303598711,37.38999938964844,1.6122537952511171,37.63000106811523,2.5000039736467747,37.54999923706055,0.052631568273601825 6424,2023-06-28,38.36999893188477,38.59000015258789,37.900001525878906,37.900001525878906,194411.0,0.019936204712763583,-1.9361805741556892,15.66721770091209,34.340630693557515,35.21327231726492,0.48443056372060767,1.5210856780361794,2.9104984510332272,5.085828385750794,17.592125287620743,0.9700012207031179,-0.5577653710933106,-1.2320009231567326,-4.168024702560395,1.7040228562469295,-2.700012812858567,0.236010966545102,1.7445106730852515,88.29781405796345,47.45998713942144,1.4680118897018326,6,0.39500045776366477,1.7350006103515554,4.712500572204583,4.989999771118157,1.9600028991699148,2,0.02423769432015699,3.880004882812443,37.61999893188477,3.727274303598711,37.38999938964844,1.6122537952511171,37.63000106811523,0.02423769432015699 6425,2023-06-29,37.88000106811523,38.47000122070313,37.810001373291016,38.400001525878906,139131.0,-0.012770338217611088,-1.0000000000000215,-1.106390059006386,33.24466182828665,32.97964829848216,0.5931533583017412,1.9636970876245314,3.3306945999315545,5.494796333935277,17.482038788589527,0.6599998474121165,-0.8385452345065616,-1.6279989242553796,-4.6614862722959955,1.4054884237852363,-3.144742598275684,-0.11125525023507521,1.962147695215009,61.62163945513668,18.43775064369852,1.5167436740203077,6,0.5999984741211009,1.434997558593757,4.974998474121101,5.479997634887702,2.7399978637695455,3,0.07022174689564942,-1.9361805741556892,38.36999893188477,3.880004882812443,37.61999893188477,3.727274303598711,37.38999938964844,0.07022174689564942 6426,2023-06-30,38.52999877929688,38.560001373291016,37.97999954223633,38.150001525878906,174037.0,0.017159389990851315,1.6363573311138855,-0.7307633055789935,35.80560439110157,32.14763348204433,-0.4296729847575236,1.231945773359989,2.6276476169131513,4.763053343545572,17.79043203627021,0.6800003051757884,-1.1536391614582158,-0.8860012054443303,-3.921020680068601,2.1490182691799404,-2.403510942756462,0.6315085318678015,1.061578009724748,96.7566798497218,53.75326714732793,1.517509737312135,6,-0.549999237060554,0.7849998474121023,4.069999694824212,4.3400001525878835,1.720001220703118,4,0.06825852975444135,-1.0000000000000215,37.88000106811523,-1.9361805741556892,38.36999893188477,3.880004882812443,37.61999893188477,0.06825852975444135 6427,2023-07-03,38.43999862670898,39.11999893188477,38.43999862670898,38.77000045776367,140064.0,-0.0023358462351227294,-3.12119110371286,-0.8684321480916362,28.129369334954376,30.495155490163,-0.5320071518310456,1.226525267785746,2.6689065357771753,4.772350011971419,18.326572993523875,0.6800003051757955,-1.3119780452645884,-0.8755012512207117,-3.8994511208305838,2.1484486183891605,-2.387476186025644,0.6364736835842209,0.921051945948733,65.99998474121023,28.61198022759138,1.511974934804935,7,-0.5249996185302663,0.8750000000000071,4.1599998474121165,4.295000076293952,1.4200019836425852,0,0.06737773790627344,1.6363573311138855,38.52999877929688,-1.0000000000000215,37.88000106811523,-1.9361805741556892,38.36999893188477,0.06737773790627344 6428,2023-07-04,38.18999862670898,38.43000030517578,37.88000106811523,38.43000030517578,124582.0,-0.006503642271888488,3.58329492171984,0.7272737781476917,25.761751338579614,29.691223652544295,-0.39923976733007294,1.3537618086982945,2.851425804389528,4.9283561616038085,19.033875946771428,0.55999755859375,-1.5673084834434121,-1.0035011291504006,-4.0009194905472825,1.9939172322464813,-2.5022103098488415,0.4952080515480404,0.9589678268939252,29.007477985369473,-2.101722554037618,1.4987091806984414,7,-0.27499961853026633,1.125000000000007,4.405000686645515,4.405000686645515,1.9799995422363352,1,0.07017544911094808,-3.12119110371286,38.43999862670898,1.6363573311138855,38.52999877929688,-1.0000000000000215,37.88000106811523,0.07017544911094808 6429,2023-07-05,37.849998474121094,38.11000061035156,37.63000106811523,38.0,127334.0,-0.008902858465936081,1.5945728601769567,0.625001986807579,28.267453414852852,29.6941930598676,0.012633826730066744,1.5636448389144064,3.1395577855169847,5.191390071293057,19.711274462294984,0.55999755859375,-1.684398958390375,-1.2100011825561552,-4.196475992697195,1.7764736275848847,-2.7032385876266787,0.2832362225143683,1.270000457763679,14.76494774625348,-16.42878057781613,1.4932374050705206,7,0.0800018310546875,1.4650001525878906,4.665000915527344,4.665000915527344,2.5100021362304688,2,0.07371204829598432,3.58329492171984,38.18999862670898,-3.12119110371286,38.43999862670898,1.6363573311138855,38.52999877929688,0.07371204829598432 6430,2023-07-06,36.83000183105469,37.5,36.72999954223633,37.47000122070313,154709.0,-0.026948393241384205,1.2000108991825613,4.2666191953614225,24.766965391865455,29.30821935352564,1.0278474786549978,2.4061475339762666,4.108626713590091,6.122279031239799,20.62911373402824,1.1199989318847656,-1.7888011887687938,-2.0389978408813505,-5.085326623113872,1.0073309413511708,-3.562162231997611,-0.5158334497650898,2.0971971130371188,4.184197253417255,-27.34163569510563,1.5231643911162598,7,1.0949974060058594,2.484996795654297,5.359996795654297,5.359996795654297,3.0499992370605398,3,0.09503121982059848,1.5945728601769567,37.849998474121094,3.58329492171984,38.18999862670898,-3.12119110371286,38.43999862670898,0.09503121982059848 6431,2023-07-07,37.38999938964844,37.47000122070313,36.79999923706055,37.0,176096.0,0.015204928882777358,1.4363573311138482,-0.6093746274706081,35.79878234244184,30.482602504345888,0.4807851740096325,1.696042989602347,3.4883292272095616,5.477441550004173,21.596554180505517,0.6700019836425852,-1.6932597372560636,-1.3285001754760728,-4.353693862190553,1.6966935112384078,-2.8410970188333096,0.18409666788116397,1.3598235656738353,27.61506342933383,-7.255549636449743,1.5125968433572394,7,0.5349998474121094,1.9249992370605469,4.799999237060547,4.799999237060547,2.3699989318847656,4,0.08638672358819499,1.2000108991825613,36.83000183105469,1.5945728601769567,37.849998474121094,3.58329492171984,38.18999862670898,0.08638672358819499 6432,2023-07-10,37.56999969482422,37.61000061035156,37.11000061035156,37.29999923706055,108437.0,0.004814129663388345,1.8571241730335364,0.6923099495285419,41.2698364642169,31.93167279998408,0.3676671841622223,1.333983898269878,3.240817879359817,5.20320643865935,22.987398588153983,0.5,-1.570300330066111,-0.9894998550415011,-3.897111384813009,1.9181116747300067,-2.4433056199272585,0.46430590984425635,1.0166373508300879,49.41175150624376,10.921081389717415,1.4538057648857543,7,0.3549995422363281,1.7449989318847656,4.619998931884766,4.619998931884766,1.6100006103515625,0,0.07133351948216782,1.4363573311138482,37.38999938964844,1.2000108991825613,36.83000183105469,1.5945728601769567,37.849998474121094,0.07133351948216782 6433,2023-07-11,38.13999938964844,38.349998474121094,37.540000915527344,37.86000061035156,136419.0,0.015171671531920339,1.3142888283378746,1.0370307577106204,56.60713458546431,34.40572878797373,-0.1350112577093796,0.5221898383374324,2.620466653035926,4.531589797254078,24.666160585105974,0.80999755859375,-1.432674517896416,-0.2490001678466811,-2.795781827143827,2.297781491450465,-1.5223909974952505,1.0243906618018883,0.2965066191113337,87.03708500422678,41.99021474504597,1.2733908296485714,7,-0.21500015258789062,1.1749992370605469,3.6499996185302734,4.049999237060547,0.5699996948242188,1,0.045097043739595666,1.8571241730335364,37.56999969482422,1.4363573311138482,37.38999938964844,1.2000108991825613,36.83000183105469,0.045097043739595666 6434,2023-07-12,39.59000015258789,39.77999877929688,38.31999969482422,38.40999984741211,240414.0,0.038017849662918435,-1.1470565135926682,4.214305177111717,64.78262840614062,37.90994729662417,-1.55754843724511,-1.1522822814113312,1.124964456550181,2.9870527858377045,25.887669485540055,1.6399993896484446,-1.2038876543276018,1.3060005187988253,-0.8033405002987095,3.41534153789636,0.25133000925005433,2.3606710283475962,-2.8800010681152344,93.77053527094967,43.726667751975626,1.054670509548768,7,-1.335000991821289,-0.27500152587890625,1.7774991989135742,2.5999984741210938,-2.170001983642578,2,0.014650114021772964,1.3142888283378746,38.13999938964844,1.8571241730335364,37.56999969482422,1.4363573311138482,37.38999938964844,0.014650114021772964 6435,2023-07-13,39.16999816894531,39.58000183105469,39.04999923706055,39.34000015258789,161329.0,-0.010608789644450778,-1.5853794694777585,-0.14406944040345263,60.63534783586883,40.66880767937609,-1.0452345147110833,-0.8996967583526612,1.5094430413588142,3.300973260243765,26.580635925307526,0.5400009155273438,-1.0082922987747622,0.96299858093262,-0.8674576589512171,2.793454820816457,0.04777046099070503,1.878226700874535,-2.3985990905761696,79.5301777162759,25.35114590482614,0.9152281199419184,7,-0.9149990081787109,0.14500045776367188,2.1975011825561523,3.020000457763672,-2.1299972534179688,3,0.03038045690667679,-1.1470565135926682,39.59000015258789,1.3142888283378746,38.13999938964844,1.8571241730335364,37.56999969482422,0.03038045690667679 6436,2023-07-14,38.95000076293945,39.20000076293945,38.540000915527344,38.75,102314.0,-0.005616477311461199,-1.1290354336764516,-1.1764613485919444,60.80334890739407,44.299249854091606,-0.8486378145919744,-0.8550659908527933,1.663870710379669,3.421793836981877,27.46154004266397,0.6599998474121094,-0.9035564972167265,0.8265010833740263,-0.6606543034966279,2.3136564702446805,0.08292338993869919,1.5700787768093534,-2.118429690551757,68.91391065315644,10.802559414682008,0.7435776934353262,7,-0.6950016021728516,0.36499786376953125,2.202498435974121,3.2399978637695312,-2.229999542236321,4,0.023876772450814876,-1.5853794694777585,39.16999816894531,-1.1470565135926682,39.59000015258789,1.3142888283378746,38.13999938964844,0.023876772450814876 6437,2023-07-17,38.43999862670898,38.72999954223633,38.13999938964844,38.36000061035156,123872.0,-0.013093764473446123,-1.269229358471188,0.3999885559518232,55.466670193145816,47.59979639348786,-0.3784318279253114,-0.4359347823714117,2.1019920325888677,3.8225791709842127,27.560236086958454,0.8100013732910156,-0.7529990529624371,0.3599990844726477,-1.028660853642144,1.7486590225874394,-0.3343308845847517,1.0543290535300471,-1.5494590001830986,40.17850756639068,-18.306102085916116,0.6943299690573969,7,-0.1849994659423757,0.8750000000000071,2.712500572204597,3.750000000000007,-1.2399978637695241,0,0.03433922325655492,-1.1290354336764516,38.95000076293945,-1.5853794694777585,39.16999816894531,-1.1470565135926682,39.59000015258789,0.03433922325655492 6438,2023-07-18,38.75,38.810001373291016,38.25,38.38000106811523,122918.0,0.008064552142715842,1.2857120614086306,4.6251013304091595,52.69122807965478,50.3135491340214,-0.6712302651878943,-0.7796061231379525,1.7206181901875226,3.4428550240485407,27.025670280597712,0.5600013732910156,-0.6565596140518721,0.6660003662109375,-0.7302555469880616,2.0622562794099366,-0.032127590388562055,1.364128322810437,-1.801671190418702,37.19517301054143,-16.794605259540923,0.6981279565995012,7,-0.49500083923339844,0.5649986267089844,2.434999465942383,3.4399986267089844,-1.3600006103515625,1,0.011096782069052402,-1.269229358471188,38.43999862670898,-1.1290354336764516,38.95000076293945,-1.5853794694777585,39.16999816894531,0.011096782069052402 6439,2023-07-19,39.33000183105469,39.45000076293945,38.849998474121094,39.0,200226.0,0.014967789188508052,1.1052723159909519,0.8918994154217144,60.139868721019624,54.24387172614964,-1.138993082217489,-1.272863948105993,1.0832162697267265,2.7823828549699527,25.699639736554875,0.7000007629394531,-0.47900762394920093,1.1495021820068345,-0.31291781936776175,2.611922183381431,0.4182921813195364,1.8807121826941327,-2.3250396220790748,82.63891832323147,28.391173927013227,0.7312100006872995,7,-1.0400028228759766,-0.015003204345703125,2.0099973678588867,2.859996795654297,-2.420001983642578,2,-0.015764116901018865,1.2857120614086306,38.75,-1.269229358471188,38.43999862670898,-1.1290354336764516,38.95000076293945,-0.015764116901018865 6440,2023-07-20,39.04999923706055,39.52000045776367,38.93000030517578,39.15999984741211,143958.0,-0.007119313016991868,-2.3714441416893735,-0.3333333333333333,53.83481016824602,56.247874817905654,-0.5710156199223491,-0.9219943666777581,1.3010593291087886,2.9716460290764743,23.945715859812267,0.5900001525878906,-0.25587123452670824,0.7944995880126982,-0.6855211800517864,2.2745203560771827,0.054489203980452317,1.534509972044944,-1.9895362966785086,65.94196688955907,16.366118445308196,0.7400103840322424,7,-0.6049995422363281,0.05999946594238281,2.549999237060547,3.1399993896484375,-2.0400009155273438,3,-0.04174138540234018,1.1052723159909519,39.33000183105469,1.2857120614086306,38.75,-1.269229358471188,38.43999862670898,-0.04174138540234018 6441,2023-07-21,39.13000106811523,39.349998474121094,38.75,39.04999923706055,680808.0,0.0020487024998134817,1.3077013366198629,-0.7272853377721645,55.096026631866735,57.784118169866744,-0.4226925143536917,-0.931622868598474,1.151775939865196,2.81066774580335,22.313979968498366,0.5999984741210938,-0.03248875179990307,0.7995014190673757,-0.6989677126054517,2.297970550740203,0.050266853230958475,1.548735984903793,-2.0151474109548886,71.73919653692047,23.239524678285747,0.7492345658364142,7,-0.4700012207031179,-0.36500167846678977,2.4899978637695384,3.059997558593757,-1.4300003051757741,4,-0.05341170701604969,-2.3714441416893735,39.04999923706055,1.1052723159909519,39.33000183105469,1.2857120614086306,38.75,-0.05341170701604969 6442,2023-07-24,39.209999084472656,39.4900016784668,38.90999984741211,38.959999084472656,111917.0,0.0020444164112893848,-2.3143106267029974,3.1249284760636002,57.72727351543309,57.90857805097439,-0.27445381141011893,-0.9152029221504705,0.985233779882158,2.6330498738476535,20.38062854523509,0.5800018310546875,0.3478448312457516,0.7884994506835952,-0.6904087406779027,2.267407642045093,0.049045355002846236,1.527953546364344,-2.041842524869587,75.59045184622269,23.607909069964947,0.7394540956807506,7,-0.25,-0.7299995422363281,2.41249942779541,2.979999542236328,-1.1100006103515625,0,-0.06350415511117868,1.3077013366198629,39.13000106811523,-2.3714441416893735,39.04999923706055,1.1052723159909519,39.33000183105469,-0.06350415511117868 6443,2023-07-25,39.599998474121094,39.68000030517578,39.15999984741211,39.45000076293945,172588.0,0.009946426900144356,2.354826801205931,0.5999908447265625,63.15789171769178,57.728051752257855,-0.4867610377853353,-1.211367472237633,0.5211091955382017,2.149102496643664,18.273089086737865,0.5200004577636719,0.6047648135184573,1.0794988632202163,-0.4380816949404789,2.5970794213809114,0.32070858413987224,1.8382891423005603,-2.37960507012415,91.39765539758977,33.27361285681216,0.7587902790803458,7,-0.6899986267089844,-1.3549995422363281,1.7750015258789062,2.5700016021728516,-1.5,1,-0.060606005142905706,-2.3143106267029974,39.209999084472656,1.3077013366198629,39.13000106811523,-2.3714441416893735,39.04999923706055,-0.060606005142905706 6444,2023-07-26,39.29999923706055,39.5099983215332,38.75,39.4900016784668,134421.0,-0.007575738601520388,5.608803821402508,-1.2667022710510922,70.82627057313691,58.8603765008432,-0.25951530187184346,-0.8834157635169504,0.7384227286211313,2.3447912626177754,17.198915137903363,0.8499984741210938,0.8101448434410372,0.7329996109008761,-0.8217022728140577,2.28770149461581,-0.04435133095659438,1.5103505527583465,-2.0284137255576056,59.13968350328555,-5.5674895452014255,0.7773509418574676,7,-0.3899993896484375,-1.0550003051757812,1.6100006103515625,2.405000686645508,-0.8899993896484375,2,-0.04860050596670107,2.354826801205931,39.599998474121094,-2.3143106267029974,39.209999084472656,1.3077013366198629,39.13000106811523,-0.04860050596670107 6445,2023-07-27,40.540000915527344,40.88000106811523,39.54999923706055,39.61999893188477,283233.0,0.03155220617148147,-1.5094341659678927,-4.842053485383837,73.82751587916249,60.307506164373024,-1.4357272452731422,-2.0173497626725663,-0.589936131266299,1.0125385098004784,16.16773169427461,1.5800018310546804,0.9049478887252249,1.8400012969970732,0.08992145767503246,3.590081136319114,0.9649613773360528,2.7150412166580935,-3.2182471386685236,84.03755952626169,14.033783393195804,0.8750399196610207,7,-1.0300006866455078,-1.7450008392333984,-0.10500144958496094,0.6899986267089844,-2.170001983642571,3,-0.08954121820764183,5.608803821402508,39.29999923706055,2.354826801205931,39.599998474121094,-2.3143106267029974,39.209999084472656,-0.08954121820764183 6446,2023-07-28,41.15999984741211,41.2599983215332,40.36999893188477,40.599998474121094,176381.0,0.015293510554591494,1.3421088295378498,0.6086958324522278,75.46096919188552,62.52909494201077,-1.910142184287274,-2.561544846379988,-1.3322398395835648,0.3162099786573336,15.294634516150946,0.8899993896484304,0.8320064069937487,2.328500175476073,0.2650305415137808,4.391969809438365,1.2967653584949304,3.3602349924572152,-3.6959161789030333,96.01599438281653,22.44052736443294,1.0317348169811442,7,-1.4050006866455078,-2.1650009155273438,-1.0500011444091797,-0.2550010681152344,-2.6699981689453125,4,-0.10082608214926492,-1.5094341659678927,40.540000915527344,5.608803821402508,39.29999923706055,2.354826801205931,39.599998474121094,-0.10082608214926492 6447,2023-07-31,41.02999877929688,41.15999984741211,40.66999816894531,41.040000915527344,140860.0,-0.0031584321816610084,2.920013427734375,-0.017860913753980814,71.86078507641507,64.65904571942858,-1.535598016500174,-2.34793865131477,-1.3427604722268,0.36962792470249184,15.010835598041167,0.4900016784667969,0.8200173129052075,2.0689990997314496,-0.20533264184306432,4.3433308413059635,0.9318332289441926,3.2061649705187065,-3.338160231606359,90.8366654964204,18.180619232085462,1.137165870787258,7,-1.0249996185302805,-2.0349998474121165,-0.9200000762939524,-0.1250000000000071,-2.899997711181655,0,-0.08116008080501569,1.3421088295378498,41.15999984741211,-1.5094341659678927,40.540000915527344,5.608803821402508,39.29999923706055,-0.08116008080501569 6448,2023-08-01,40.86999893188477,41.31999969482422,40.66999816894531,40.77000045776367,157645.0,-0.0038995820661062996,-3.3332994252581254,-9.997711670488362,62.03004715303516,64.86906554520809,-1.165853344909479,-2.0836976018456284,-1.3248150479220726,0.45245446729413885,14.352204465568635,0.6500015258789062,0.8249584567019852,1.7749992370605554,-0.6206324706874611,4.170630944808572,0.5771833831865436,2.972815090934567,-2.9640707977636893,82.490240607977,11.98846509471025,1.1978158538740085,8,-0.8349990844726634,-1.8449993133544993,-0.760000228881843,0.03499984741210227,-2.7899971008300852,1,-0.06777588769650444,2.920013427734375,41.02999877929688,1.3421088295378498,41.15999984741211,-1.5094341659678927,40.540000915527344,-0.06777588769650444 6449,2023-08-02,40.63999938964844,40.7400016784668,40.040000915527344,40.36999893188477,200809.0,-0.005627588652978965,1.9786947382090594,2.7000457770654274,64.32748364069002,66.03491815325742,-0.816335239500134,-1.7222623754971949,-1.120289647564917,0.6140174559634843,13.233498470859873,0.829998016357429,0.9187274544189208,1.4054996490478544,-1.009727673284523,3.820726971380232,0.19788598788166212,2.6131133102140467,-2.460945530671104,61.581913598206874,-7.456535631773484,1.2076136611661896,8,-0.6049995422363281,-1.614999771118164,-0.6325006484985352,0.2649993896484375,-3.3600006103515554,2,-0.06250002346639594,-3.3332994252581254,40.86999893188477,2.920013427734375,41.02999877929688,1.3421088295378498,41.15999984741211,-0.06250002346639594 6450,2023-08-03,40.33000183105469,40.72999954223633,40.2599983215332,40.400001525878906,156897.0,-0.0076278927964922305,-3.4760589987648043,-0.2592576894276619,63.21838828465211,66.93740278134467,-0.34159761830359514,-1.1980329821036833,-0.8402160992657315,0.8838976608085218,11.47031688766138,0.470001220703125,1.0222266425444175,0.9205020904541001,-1.2566181209718792,3.0976223018800795,-0.16805801525889308,2.0090621961670934,-1.8996723052096058,22.65634313234628,-44.481211679014194,1.0885601057129908,8,-0.2950019836425781,-1.305002212524414,-0.8950023651123047,0.5749969482421875,-3.670001983642578,3,-0.04760728729161989,1.9786947382090594,40.63999938964844,-3.3332994252581254,40.86999893188477,2.920013427734375,41.02999877929688,-0.04760728729161989 6451,2023-08-04,40.61999893188477,40.709999084472656,40.18000030517578,40.47000122070313,108974.0,0.007190604702794312,2.2121331221752225,-2.14283378746594,71.8000030517579,68.50103939649188,-0.4447855541555086,-1.3003067760285063,-1.1844642456530252,0.5376580513812925,9.579685398409568,0.529998779296875,1.0322066660721276,1.048999214172369,-0.9708799246668107,3.0688783530115487,0.03905964475277557,2.0589387835919624,-1.9584957925213615,45.31238824118502,-24.192860328388335,1.0099395694195914,8,-0.5849990844726634,-1.5949993133544993,-1.7224998474121165,0.28499984741210227,-3.4199981689453196,4,-0.05539143424826276,-3.4760589987648043,40.33000183105469,1.9786947382090594,40.63999938964844,-3.3332994252581254,40.86999893188477,-0.05539143424826276 6452,2023-08-07,40.25,40.63000106811523,40.040000915527344,40.41999816894531,97175.0,-0.00910878733663234,-1.0000129312574113,-1.1333384196739655,64.82214153890686,68.68595604329356,0.098622885889327,-0.7581027022994107,-0.8328696956456767,0.8908452267560989,7.705313271707054,0.5900001525878835,1.1200876320115611,0.5450002670288114,-1.2601094951198135,2.3501100291774364,-0.3575546140454975,1.4475551481031204,-1.3758171361997213,16.406194120592232,-54.82376448846364,0.9025548810743109,8,-0.21500015258789062,-1.2250003814697266,-1.6025009155273438,0.654998779296875,-4.029998779296868,0,-0.04372666637349576,2.2121331221752225,40.61999893188477,-3.4760589987648043,40.33000183105469,1.9786947382090594,40.63999938964844,-0.04372666637349576 6453,2023-08-08,39.86000061035156,40.290000915527344,39.599998474121094,39.95000076293945,120680.0,-0.009689425829774834,-1.2622866755467173,0.5294183645992281,55.44147136232609,66.97653390875902,0.5915946350659169,-0.24521023051983093,-0.45973836452633066,1.2470642532960525,6.535048255261305,0.69000244140625,1.1920049649299358,0.06900081634521626,-1.579244179566146,1.7172458122565786,-0.7551216816104684,0.893123314300901,-0.7901524000693669,22.807140825511553,-45.03897976961163,0.8241224979556817,8,0.5749988555908203,-0.8350009918212891,-1.2450017929077148,1.0449981689453125,-3.970001220703125,1,-0.04340189452448373,-1.0000129312574113,40.25,2.2121331221752225,40.61999893188477,-3.4760589987648043,40.33000183105469,-0.04340189452448373 6454,2023-08-09,40.16999816894531,40.38000106811523,40.02000045776367,40.11999893188477,123148.0,0.007777158902331882,-1.8800488288700126,-0.5555461365658516,61.42858366231917,65.5988747735542,0.46710571910852394,-0.537063392429701,-0.76400686229195,0.9189567599733053,6.681944466704564,0.5200004577636648,1.2543741361014256,0.34999847412109375,-1.3037563583740308,2.0037533066162183,-0.47687894212646853,1.176875890368656,-0.920137839899752,50.442403189489006,-16.915700642370616,0.8268774162475622,8,0.29000091552734375,-1.144998550415039,-1.5549993515014648,0.7350006103515625,-3.859996795654297,2,-0.05202878847792336,-1.2622866755467173,39.86000061035156,-1.0000129312574113,40.25,2.2121331221752225,40.61999893188477,-0.05202878847792336 6455,2023-08-10,40.36000061035156,40.63000106811523,40.0,40.36999893188477,107743.0,0.004729958926240174,1.3773508856532466,-0.19996948195637715,62.27546733935414,64.13381901216184,0.2781338391917956,-0.6675693629421033,-0.9543360824524569,0.6973949858272874,6.9145318071754724,0.6300010681152273,1.254430379764969,0.48050079345703267,-1.1603650038779207,2.121366590791986,-0.33993210521044404,1.3009336921245094,-0.9445291320437121,68.46862327307718,1.5959312381793467,0.8204328986674773,8,0.09999847412109375,-1.335000991821289,-1.7375011444091797,0.5449981689453125,-3.3699989318847656,3,-0.07631322558168441,-1.8800488288700126,40.16999816894531,-1.2622866755467173,39.86000061035156,-1.0000129312574113,40.25,-0.07631322558168441 6456,2023-08-11,39.88000106811523,40.20000076293945,39.650001525878906,40.099998474121094,112710.0,-0.011892951808162855,1.619031616424919,22.003433803876717,56.19226383922676,62.3928722080298,0.622984783362881,-0.12050238334163055,-0.49991284460521257,1.12484043530862,6.695341809265084,0.7099990844726562,1.2264668917498653,-0.045998764038095885,-1.6275955197964578,1.535597991720266,-0.8367971419172733,0.7447996138410815,-0.3121673324860694,27.184649400575033,-36.9913855151464,0.7907983778791804,8,0.579998016357429,-0.8200016021728445,-1.2600021362304616,1.0249977111816477,-3.6300010681152273,4,-0.08074225512690791,1.3773508856532466,40.36000061035156,-1.8800488288700126,40.16999816894531,-1.2622866755467173,39.86000061035156,-0.08074225512690791 6457,2023-08-14,39.7599983215332,40.02000045776367,39.61999893188477,39.88000106811523,121754.0,-0.0030090958718145266,-1.0000000000000355,0.5454734615317425,51.556420089073995,61.22913586758966,0.6078106172546782,0.10905309179877776,-0.4099872655207548,1.1976042680288685,6.154015449861071,0.40000152587889914,1.0593044703577732,-0.23200149536133097,-1.6546836453050204,1.1906806545823585,-0.9433425703331721,0.4793395796105102,1.5600013732910156,15.533926646889656,-43.33164235265754,0.7113410749718435,8,0.4100017547607422,-0.5449981689453125,-1.1399993896484375,1.1450004577636719,-3.7399978637695312,0,-0.06438625922193031,1.619031616424919,39.88000106811523,1.3773508856532466,40.36000061035156,-1.8800488288700126,40.16999816894531,-0.06438625922193031 6458,2023-08-15,39.18000030517578,40.040000915527344,39.0,40.0099983215332,134190.0,-0.014587475876308265,1.3370722946821596,6.91649183037742,48.89299763024003,59.514192977539665,1.0313269604610582,0.7619847468874639,0.12677099404052683,1.7298642181839199,5.9118734159823845,1.0400009155273438,0.7909772273872591,-0.8334995269775405,-2.188540875940177,0.521541821985096,-1.5110202014588552,-0.15597885249622578,2.105999374389647,11.042956271428453,-45.81386861752742,0.6775206744813165,8,0.6849994659423828,0.25,-0.5600013732910156,1.7249984741210938,-2.6800003051757812,1,-0.07554872540625335,-1.0000000000000355,39.7599983215332,1.619031616424919,39.88000106811523,1.3773508856532466,40.36000061035156,-0.07554872540625335 6459,2023-08-16,38.709999084472656,39.34000015258789,38.709999084472656,39.0,80591.0,-0.011995947346662872,-3.3448212359580123,0.34939952844713873,30.3225351280756,55.859098182364505,1.3396450003056728,1.2470945133183378,0.5507256835805379,2.180684284086297,6.397308048274544,0.6300010681152344,0.5457702168502578,-1.272500610351564,-2.71868437490334,0.1736831542002122,-1.995592492627452,-0.5494087280756759,2.4845606079101543,0.0,-51.21197564614671,0.7230918822758897,8,1.0,1.0200004577636719,-0.09000015258789062,2.1949996948242188,-2.680000305175774,2,-0.07284938676103914,1.3370722946821596,39.18000030517578,-1.0000000000000355,39.7599983215332,1.619031616424919,39.88000106811523,-0.07284938676103914 6460,2023-08-17,37.41999816894531,38.47000122070313,37.41999816894531,38.47000122070313,163485.0,-0.033324746733067956,-1.0000000000000135,3.620688747994026,14.849581064172384,49.53127351707722,2.4288742290518286,2.538888735436508,1.7745498007000222,3.4324713605741834,7.376671985475715,1.2900009155273438,0.36227716066385085,-2.481001472473146,-4.287328791785775,-0.6746741531605167,-3.3841651321294606,-1.5778378128168313,3.625487886962887,0.0,-43.6631694522016,0.903163659656313,8,1.605001449584961,1.9500007629394531,1.3650007247924805,3.4850006103515625,-1.529998779296875,3,-0.029663197487152182,-3.3448212359580123,38.709999084472656,1.3370722946821596,39.18000030517578,-1.0000000000000355,39.7599983215332,-0.029663197487152182 6461,2023-08-18,37.040000915527344,37.290000915527344,36.83000183105469,37.209999084472656,218836.0,-0.01015492442576671,1.7878577703796181,0.16190254748375923,14.183092032270963,43.90471246078435,2.5117855186482245,2.9031249234427605,2.090649712473791,3.7745312466633294,8.38935213663265,0.589996337890625,0.15548975156094968,-2.7564987182617173,-4.950790701134601,-0.562206735388834,-3.853644709698159,-1.6593527268252757,3.715446109423823,6.542029419524126,-29.86707002483834,1.0971459914364405,8,1.6900005340576172,2.0349998474121094,1.7449979782104492,3.8649978637695312,-1.5600013732910156,4,-0.0013498713775568216,-1.0000000000000135,37.41999816894531,-3.3448212359580123,38.709999084472656,1.3370722946821596,39.18000030517578,-0.0013498713775568216 6462,2023-08-21,36.72000122070313,37.099998474121094,36.72000122070313,36.900001525878906,183067.0,-0.008639300402664585,-3.2221845462639767,1.0588367291984144,13.787054377155002,39.276443906876445,2.5461514452608682,3.1905991901108663,2.3304329932825354,4.047481765074799,9.62928334697992,0.37999725341796164,-0.050290765720205854,-2.951998519897451,-5.534600729716431,-0.3693963100784714,-4.243299624806937,-1.6606974149879647,3.6429012848583895,0.0,-29.316910755345425,1.291301104909489,8,1.9549999237060476,2.2999992370605398,2.064997673034661,4.184997558593743,-1.8199996948242259,0,-0.012799597088197778,1.7878577703796181,37.040000915527344,-1.0000000000000135,37.41999816894531,-3.3448212359580123,38.709999084472656,-0.012799597088197778 6463,2023-08-22,37.20000076293945,37.290000915527344,36.77999877929688,36.88999938964844,146753.0,0.013071882523949752,1.0816342418509493,-1.7222269317171026,21.237430778779796,34.81076025314985,1.8429572376202898,2.6578480930500774,1.7483504726784531,3.505821368242735,11.039383235133135,0.5699996948242116,-0.3382936016533762,-2.351999092102048,-5.161730588536614,0.4577324043325177,-3.7568648403193308,-0.9471333438847651,2.725753588439062,18.320600684024782,-6.629352515943914,1.4048657482172826,8,1.4750003814697266,1.8199996948242188,1.5849981307983398,3.704998016357422,-2.8600006103515625,1,-0.031720437660618495,-3.2221845462639767,36.72000122070313,1.7878577703796181,37.040000915527344,-1.0000000000000135,37.41999816894531,-0.031720437660618495 6464,2023-08-23,37.38999938964844,37.52999877929688,37.18000030517578,37.25,86784.0,0.005107489860545211,-1.5000000000000508,0.4516089337353104,24.914624889822818,30.659555536535265,1.3601831722729543,2.4426565459804266,1.4518586490920455,3.253363386284448,11.985156568630492,0.34999847412110086,-0.5752118745649568,-2.066500473022458,-5.037505774079193,0.9045048280342769,-3.5520031235508256,-0.5809978224940906,2.1510645860490314,38.28560965401745,12.506632809876209,1.4855026505283675,8,1.0700016021728516,1.6300010681152344,1.3949995040893555,3.5149993896484375,-2.9300003051757812,2,-0.023803139988679334,1.0816342418509493,37.20000076293945,-3.2221845462639767,36.72000122070313,1.7878577703796181,37.040000915527344,-0.023803139988679334 6465,2023-08-24,36.90999984741211,37.849998474121094,36.900001525878906,37.61000061035156,120679.0,-0.012837645094191052,-1.6388899190963373,-5.000027247956403,19.338827342257318,26.564729259094214,1.4520316428474942,2.779255640292277,1.8491848467261391,3.6722684320738495,12.369431073201294,0.9499969482421875,-0.7543724566290848,-2.36499996185303,-5.49648646873608,0.7664865450300198,-3.930743215294555,-0.7992567084115052,2.2925365976860377,16.814078630216002,-6.22579040978615,1.5657432534415237,8,1.470001220703125,2.1100006103515625,1.8924989700317383,3.9949989318847656,-2.229999542236328,3,-0.023841806333058768,-1.5000000000000508,37.38999938964844,1.0816342418509493,37.20000076293945,-3.2221845462639767,36.72000122070313,-0.023841806333058768 6466,2023-08-25,37.0099983215332,37.29999923706055,36.63999938964844,36.72999954223633,127925.0,0.0027092515452313837,-1.869570265204916,-0.3999978201753669,21.972279402398712,23.27760251613029,1.0081254052370454,2.4795353178256363,1.6688718915540122,3.516565537362034,12.541662865371672,0.6599998474121094,-1.0124621270150058,-2.0575014114379897,-5.212960098276241,1.0979572754002618,-3.635230754857112,-0.4797720680188675,1.8946338966375436,30.578447259405916,6.422715052134183,1.5777293434191253,8,1.3300018310546875,1.970001220703125,1.767500877380371,3.895000457763672,-2.8899993896484304,4,-0.0302620638389256,-1.6388899190963373,36.90999984741211,-1.5000000000000508,37.38999938964844,1.0816342418509493,37.20000076293945,-0.0302620638389256 6467,2023-08-28,37.70000076293945,37.72999954223633,37.22000122070313,37.22999954223633,102267.0,0.018643676646826313,-1.0816348773842275,1.67858310626703,32.236837564741606,21.42691806440824,-0.005383686370443286,1.6098017852076651,0.9471485450682593,2.808794522424826,12.51438956908792,0.720001220703125,-1.300847862876779,-1.2009990692138643,-4.27070072889525,1.868702590467521,-2.735849899054557,0.3338517606268283,0.8875828592381723,87.60348556403967,60.66325117691386,1.5348508298406909,8,0.28999900817871094,1.279998779296875,1.0124988555908203,3.204998016357422,-3.950000762939453,0,-0.05888597283227304,-1.869570265204916,37.0099983215332,-1.6388899190963373,36.90999984741211,-1.5000000000000508,37.38999938964844,-0.05888597283227304 6468,2023-08-29,38.099998474121094,38.15999984741211,37.70000076293945,37.86000061035156,88197.0,0.01061001864951816,1.5555461365659307,0.5106324264658139,33.225281125342164,21.74944539743786,-0.642227587785861,1.0452318961532825,0.5400562936166509,2.3853499460568486,12.153252266951057,0.45999908447265625,-1.5333805331976151,-0.662501335144043,-3.605488536554631,2.2804858662665453,-2.133994935849337,0.8089922655612511,0.21492335550244235,96.05254241967178,69.10741013061201,1.471493600705296,8,-0.5449981689453125,0.8800010681152344,0.6200008392333984,2.8050003051757812,-5.10999679565429,1,-0.08398942457742464,-1.0816348773842275,37.70000076293945,-1.869570265204916,37.0099983215332,-1.6388899190963373,36.90999984741211,-0.08398942457742464 6469,2023-08-30,38.099998474121094,38.31999969482422,37.93999862670898,38.08000183105469,73541.0,0.0,-1.5333146838918963,0.08332008773881806,31.103647567650285,23.555452786713186,-0.8245679358303022,0.8908594374298744,0.5737575308702247,2.355916860378585,12.417007566599395,0.3800010681152415,-1.7469236168110314,-0.5355012893676729,-3.353933030736968,2.2829304520016223,-1.9447171600523205,0.8737145813169747,-1.4599990844726562,86.90469162265386,62.51816115911984,1.4092158706846467,8,-0.6199989318847656,0.8800010681152344,0.47750091552734375,2.8050003051757812,-4.9499969482421875,2,-0.09868762394011987,1.5555461365659307,38.099998474121094,-1.0816348773842275,37.70000076293945,-1.869570265204916,37.0099983215332,-0.09868762394011987 6470,2023-08-31,38.40999984741211,38.63000106811523,38.18000030517578,38.18000030517578,194419.0,0.008136519309878132,-2.9130579005854127,11.501907668828691,37.34938176928494,26.12948497971474,-1.0944638706698555,0.4528594566458253,0.2969188700030685,2.0125574007708025,12.560541008254123,0.5300025939941335,-1.9106620864665587,-0.12949981689452983,-2.8333797039771085,2.574380070188049,-1.4814397604358192,1.2224401266467595,-1.7364004516601597,88.94467160084913,62.230633117494456,1.3519399435412889,8,-0.7749996185302734,0.5699996948242188,0.16749954223632812,2.4949989318847656,-4.950000762939453,3,-0.10283782292713506,-1.5333146838918963,38.099998474121094,1.5555461365659307,38.099998474121094,-1.0816348773842275,37.70000076293945,-0.10283782292713506 6471,2023-09-01,38.36999893188477,38.52999877929688,38.099998474121094,38.45000076293945,98950.0,-0.0010414193097173507,2.58336777187892,-0.34783474035125367,37.8708514304127,28.8054624300767,-0.9453793373397161,0.33271148601213696,0.36772233439445046,2.02022565923658,12.836347823075773,0.43000030517578836,-1.9461314557094624,-0.057000732421869316,-2.5774108454080533,2.4634093805643147,-1.3172057889149613,1.2032043240712227,-1.6181434692382908,81.56013018670457,51.22466678662441,1.2602050564930922,9,-0.7349987030029368,0.6100006103515554,0.7825012207031179,2.5349998474121023,-5.610000610351577,4,-0.09616884882534282,-2.9130579005854127,38.40999984741211,-1.5333146838918963,38.099998474121094,1.5555461365659307,38.099998474121094,-0.09616884882534282 6472,2023-09-04,38.4900016784668,38.84000015258789,38.40999984741211,38.52000045776367,103342.0,0.0031275149836478278,-3.526260841631866,0.3749761586878075,43.45352403440028,31.273917236256757,-0.8804973895727386,0.07809758351174878,0.2882888160812769,1.860595594112155,13.172864535993028,0.4700012207031179,-1.7629478575816364,0.1510019302368164,-2.2198730239149427,2.5218768843885755,-1.0344355468390631,1.336439407312696,-1.6630203916015631,69.29836302552502,35.01381929766488,1.1854374770758802,9,-0.7500019073486328,0.48999786376953125,0.8849973678588867,2.414997100830078,-5.159999847412102,0,-0.113536049779567,2.58336777187892,38.36999893188477,-2.9130579005854127,38.40999984741211,-1.5333146838918963,38.099998474121094,-0.113536049779567 6473,2023-09-05,38.13000106811523,38.4900016784668,37.93999862670898,38.2599983215332,98856.0,-0.009353094171283716,-1.1568656783400577,4.333418107833401,44.37986401638832,33.436721583652925,-0.4187377842326754,0.3181577117676184,0.6780971586640376,2.176557154778024,13.932389706294337,0.5500030517578196,-1.532640753406909,-0.12249870300293964,-2.383405374135826,2.138407968129947,-1.2529520385693829,1.0079546325635036,-1.1822386493066332,21.11134658585157,-16.786642904995496,1.1304533355664448,9,-0.3900012969970632,0.8499984741211009,1.3699979782104563,2.7749977111816477,-4.8400001525878835,1,-0.11487020575453999,-3.526260841631866,38.4900016784668,2.58336777187892,38.36999893188477,-2.9130579005854127,38.40999984741211,-0.11487020575453999 6474,2023-09-06,38.08000183105469,38.36000061035156,37.68999862670898,37.790000915527344,129583.0,-0.0013112833899799892,-1.7346713169121037,-2.230823405129287,58.41841798980936,37.77889832226982,-0.29119043074845763,0.2145516332553825,0.7337592624954539,2.1809811606439666,14.935358251157819,0.6700019836425852,-1.2534972588056235,-0.06799812316894815,-2.141140732984674,2.0051444866467776,-1.1045694280768075,0.9685731817389112,-1.0187051482193326,33.91327711914486,-8.415920187250371,1.0365713049078613,9,-0.34000205993652344,0.6099987030029297,1.449997901916504,2.8249969482421875,-4.950000762939453,2,-0.13366596396633912,-1.1568656783400577,38.13000106811523,-3.526260841631866,38.4900016784668,2.58336777187892,38.36999893188477,-0.13366596396633912 6475,2023-09-07,37.27999877929688,38.11000061035156,37.16999816894531,37.88999938964844,134279.0,-0.02100848249186249,-1.2650611269418146,-2.1034437399699843,52.764949820076644,41.20030614645625,0.6334281334338314,0.8136962341346603,1.5460423441835545,2.9323699992189987,15.96139946945588,0.94000244140625,-1.059125687692834,-0.7140010833740149,-2.5378939649243932,1.1098917981763634,-1.625947524149204,0.19794535740117425,-0.11197988827637317,6.586855071371728,-38.60570007306545,0.9119464407751884,9,0.7250003814697195,1.4050006866455007,2.2500009536743093,3.624999999999993,-6.049999237060554,3,-0.11078319175566964,-1.7346713169121037,38.08000183105469,-1.1568656783400577,38.13000106811523,-3.526260841631866,38.4900016784668,-0.11078319175566964 6476,2023-09-08,36.65999984741211,37.43999862670898,36.349998474121094,37.34000015258789,128335.0,-0.01663087318095846,1.4772808059440343,1.1147534832528834,49.35343392398062,43.1021501863717,1.3394122115035998,1.2438655430083543,2.1504154769290054,3.5049251015994543,17.400719998425156,1.0900001525878835,-0.9169163852063633,-1.1729999542236342,-2.8591924890699687,0.5131925806227002,-2.016096221646798,-0.32990368680047055,2.1800003051757812,12.449845956806625,-36.870550972775796,0.8430962674231666,9,0.9349994659423828,1.8699989318847656,2.869999885559082,3.4449996948242188,-5.039999008178711,4,-0.08728861910143593,-1.2650611269418146,37.27999877929688,-1.7346713169121037,38.08000183105469,-1.1568656783400577,38.13000106811523,-0.08728861910143593 6477,2023-09-11,37.20000076293945,37.31999969482422,36.7400016784668,36.900001525878906,133206.0,0.01472997593494152,1.148152334395332,-0.4411751506243759,50.0,44.96600783911146,0.8057620776115471,0.529384236737684,1.603642867769672,2.923332218346957,18.882048831044816,0.6599998474121094,-0.6679927402860457,-0.5049991607666016,-1.946131764988401,0.9361334434551978,-1.2255654628775048,0.21556714134430166,1.5901993560791041,39.71967364778988,-12.963409602595995,0.7205663021109,9,0.39499855041503906,1.289999008178711,2.3299989700317383,2.1149978637695312,-5.5000000000000036,0,-0.11935490189101328,1.4772808059440343,36.65999984741211,-1.2650611269418146,37.27999877929688,-1.7346713169121037,38.08000183105469,-0.11935490189101328 6478,2023-09-12,36.22000122070313,37.29999923706055,36.02999877929688,37.29999923706055,187084.0,-0.026344073175736282,1.3518570192324542,-3.600002543137954,39.34428963320578,45.881634735284294,1.6662648554026944,1.3452285311096333,2.5734028986928834,3.8482739587536443,19.93984675533646,1.2700004577636648,-0.46689704900636286,-1.336998748779287,-2.747979401606351,0.07398190404777694,-2.042489075192819,-0.631508422365755,2.521394865417477,8.154604810771543,-44.43500529337609,0.7054903264135317,9,1.2149982452392507,2.1099987030029226,3.3099985122680593,3.0949974060058523,-5.610000610351573,1,-0.07979015163579095,1.148152334395332,37.20000076293945,1.4772808059440343,36.65999984741211,-1.2650611269418146,37.27999877929688,-0.07979015163579095 6479,2023-09-13,35.88999938964844,36.2400016784668,35.880001068115234,36.09000015258789,67550.0,-0.0091110386508233,-2.272771410240849,0.18518623174328575,40.44944783409089,46.22608652026273,1.8436950696117549,1.5316597142818011,2.9000803498767027,4.131118756785021,20.790266241446375,0.3600006103515625,-0.3874743441654829,-1.5260005950927749,-3.013384697444174,-0.03861649274137591,-2.2696926462684743,-0.7823085439170754,2.742940804199222,0.44835531774039866,-54.3257793386302,0.7436920511757007,9,1.470001220703125,2.365001678466797,3.8400001525878906,3.424999237060547,-5.299999237060547,2,-0.07244353631477063,1.3518570192324542,36.22000122070313,1.148152334395332,37.20000076293945,1.4772808059440343,36.65999984741211,-0.07244353631477063 6480,2023-09-14,36.310001373291016,36.400001525878906,35.61000061035156,35.849998474121094,119339.0,0.011702479542635924,1.4687405005573007,-2.300005722024071,43.8162937122322,46.886691218242674,1.2231042234059402,1.0795867496869604,2.51444847589741,3.6727891624749134,20.611616250507662,0.7900009155273438,-0.3356087455970851,-1.0504987716674776,-2.617936625477327,0.5169390821423718,-1.8342176985724024,-0.2667798447625529,2.1577624730126956,38.25144927385193,-18.77431213560798,0.7837189269049264,9,0.9149990081787109,1.8099994659423828,3.432497978210449,3.0049972534179688,-6.560001373291016,3,-0.08757918438182521,-2.272771410240849,35.88999938964844,1.3518570192324542,36.22000122070313,1.148152334395332,37.20000076293945,-0.08757918438182521 6481,2023-09-15,36.9900016784668,37.13000106811523,36.599998474121094,36.599998474121094,328924.0,0.01872763094071317,-1.7179396891535967,0.8478277094545846,43.716832442563565,46.915947708038594,0.36516646733551283,0.41702990753974234,1.85937542343882,2.9506814319655774,19.61324077906752,0.8199996948242116,-0.258348078795855,-0.36799850463867045,-1.9377464651531895,1.2017494558758486,-1.15287248489593,0.41687547561858906,1.2491411089607425,80.70186005630585,26.40616190558717,0.7848739802572594,9,0.05999946594238281,0.9149990081787109,2.752497673034668,2.3249969482421875,-6.770002365112308,4,-0.1557178122428573,1.4687405005573007,36.310001373291016,-2.272771410240849,35.88999938964844,1.3518570192324542,36.22000122070313,-0.1557178122428573 6482,2023-09-18,36.25,37.13999938964844,36.25,36.97999954223633,146681.0,-0.020005451335180058,-1.438356021216001,-1.871778319003883,34.55764256046501,45.824589768491556,0.8426192864937576,1.1805418753597436,2.610416580781518,3.63985334135981,18.58694037713397,0.8899993896484375,-0.27686741761957734,-1.0845001220703097,-2.707628537729711,0.5386282935890918,-1.896064329900014,-0.27293591424060537,1.778811413261458,37.86981714267657,-10.683577156552744,0.8115642078297013,9,0.7350006103515625,1.5750007629394531,3.5099992752075195,3.0649986267089844,-6.209999084472656,0,-0.1277241147797683,-1.7179396891535967,36.9900016784668,1.4687405005573007,36.310001373291016,-2.272771410240849,35.88999938964844,-0.1277241147797683 6483,2023-09-19,36.02000045776367,36.52000045776367,35.93000030517578,36.18999862670898,144439.0,-0.006344814958243572,-2.3714441416893735,0.23287435006400406,33.27979275564702,43.03140918691796,0.8290197663612275,1.388811143527093,2.830634992069804,3.8230774725234866,17.872446666407722,0.5900001525878906,-0.3138577789005197,-1.2554996490478487,-2.9817241303345696,0.4707248322388722,-2.118611889691209,-0.39238740840448827,1.8153060912649934,26.797397028024335,-16.20649557270879,0.8631122406433613,9,0.8400001525878906,1.8050003051757812,3.672499656677246,3.2949981689453125,-6.579999923706058,1,-0.11993336035322288,-1.438356021216001,36.25,-1.7179396891535967,36.9900016784668,1.4687405005573007,36.310001373291016,-0.11993336035322288 6484,2023-09-20,36.5,36.83000183105469,36.04999923706055,36.04999923706055,103095.0,0.013325917160916356,-2.4666723180604415,-2.6470918229962512,35.0547996153072,41.06361471972136,0.11323532051837759,0.8840416405938711,2.2994852795825977,3.2931899869225845,17.309505920051908,0.8100013732910156,-0.40493576180286084,-0.7310001373291044,-2.490364702238864,1.0283644275806552,-1.6106824197839842,0.14868214512577538,1.1572820739344962,58.169941158871055,20.110699649703122,0.8796822824548782,9,0.024999618530273438,0.9750003814697266,3.1475000381469727,2.8149986267089844,-7.170000076293949,2,-0.16136984629173812,-2.3714441416893735,36.02000045776367,-1.438356021216001,36.25,-1.7179396891535967,36.9900016784668,-0.16136984629173812 6485,2023-09-21,36.02999877929688,36.36000061035156,35.880001068115234,36.27000045776367,137403.0,-0.012876745772688158,1.2857013106147992,-0.533336159030205,32.844601680813255,39.2293000260361,0.43278973287815603,1.3541637614519075,2.725360259891282,3.717887687511414,17.21928632072692,0.6199989318847656,-0.5018556795207516,-1.157001304626455,-2.992534809466811,0.6785322002139011,-2.074768057046633,-0.23923455220627687,1.4635007775509763,11.904596110820695,-19.798959603955144,0.9177667524201774,9,0.4350013732910085,1.1950016021728445,3.69000053405761,3.2849998474121023,-6.709999084472663,3,-0.15098525703627996,-2.4666723180604415,36.5,-2.3714441416893735,36.02000045776367,-1.438356021216001,36.25,-0.15098525703627996 6486,2023-09-22,35.88999938964844,36.04999923706055,35.7599983215332,35.88999938964844,89267.0,-0.0038856340380696297,-1.230757944775375,-0.0,30.994156938920852,37.1175396859162,0.50520594090478,1.481932911370592,2.8257890755351838,3.798056774464257,16.930576289780802,0.29000091552734375,-0.6920766451439277,-1.2410007476806655,-3.165457292802671,0.68345579744134,-2.2032290202416718,-0.2787724751196592,1.4528202514797144,9.420359963401047,-16.803654034058212,0.9622282725610033,9,0.5650005340576172,1.335000991821289,3.307499885559082,3.424999237060547,-6.819999694824219,4,-0.17107828069284847,1.2857013106147992,36.02999877929688,-2.4666723180604415,36.5,-2.3714441416893735,36.02000045776367,-0.17107828069284847 6487,2023-09-25,35.47999954223633,35.959999084472656,35.25,35.77000045776367,131377.0,-0.011423790871681216,1.1194060443189324,-100.0,30.76923928702331,36.16475631411814,0.7214319108424689,1.8098818305079476,3.2070796640072103,4.145713775990231,17.374397629839216,0.7099990844726562,-0.8225259559797706,-1.5400005340576186,-3.578958095571238,0.4989570274560009,-2.559479314814432,-0.5205217533008053,1.7241945764296958,14.556916182989369,-11.805144826204256,1.01947878075681,9,0.7150001525878906,1.5650005340576172,3.422501564025879,3.8349990844726562,-6.059999465942383,0,-0.1482525450041282,-1.230757944775375,35.88999938964844,1.2857013106147992,36.02999877929688,-2.4666723180604415,36.5,-0.1482525450041282 6488,2023-09-26,34.900001525878906,35.310001373291016,34.860000610351555,35.22999954223633,182101.0,-0.016347182182654074,-1.195126489825878,1.13792060193102,28.57144326027833,34.84497802813897,1.2231212496998864,2.253384286149071,3.7410430712604494,4.658565024152409,18.50726367026507,0.6199989318847727,-0.9131979345732901,-1.959998703002931,-4.139491690633392,0.21949428462752962,-3.049745196818158,-0.8702522091877043,2.1087731809205152,2.0305020680684525,-22.410726706912897,1.0897464938152286,9,1.0999984741210938,1.9499988555908203,3.9474992752075195,4.414997100830078,-5.510002136230465,1,-0.13925502572679815,1.1194060443189324,35.47999954223633,-1.230757944775375,35.88999938964844,1.2857013106147992,36.02999877929688,-0.13925502572679815 6489,2023-09-27,34.34000015258789,35.2599983215332,34.31999969482422,35.029998779296875,215231.0,-0.01604588391996964,-1.5753403182400125,2.0909174980059415,29.52648370652348,33.257221360837995,1.7211282695874957,2.6532883842166513,4.2288553833796385,5.151792698793244,20.038488161098567,0.9399986267089844,-1.0751969000537542,-2.3320001602172837,-4.70151382838668,0.037513507952112946,-3.5167569943019785,-1.147243326132589,2.41092166263779,0.9804141562604016,-24.656836184439147,1.184756834084697,9,1.3899993896484375,2.239999771118164,4.507500648498535,4.974998474121094,-3.6599998474121094,2,-0.1426907279195515,-1.195126489825878,34.900001525878906,1.1194060443189324,35.47999954223633,-1.230757944775375,35.88999938964844,-0.1426907279195515 6490,2023-09-28,34.459999084472656,34.5,33.77000045776367,34.259998321533196,289762.0,0.0034944359741280184,4.214234138499475,-0.28985675506831565,33.532938577130224,32.12567759801207,1.465189594610031,2.3422823838517957,4.045600107868097,4.964880311729345,22.16235098315872,0.7299995422363281,-1.1005972345901043,-2.0145011901855483,-4.432047058156748,0.4030446777856511,-3.223274124171148,-0.8057282561999486,1.9505936338968226,30.263113865428114,2.8355641425998606,1.2087729339855997,9,0.9950008392333984,1.845001220703125,4.280001640319824,4.854999542236328,-2.279998779296875,3,-0.14886823264827465,-1.5753403182400125,34.34000015258789,-1.195126489825878,34.900001525878906,1.1194060443189324,35.47999954223633,-0.14886823264827465 6491,2023-09-29,34.68000030517578,35.20000076293945,34.68000030517578,34.779998779296875,245711.0,0.006384249174349321,-9.400167849240864,-0.49999046329319785,30.188689430476884,31.640238361346725,0.9868312743568097,1.9306467644581744,3.7610156754515174,4.675212466076886,23.93341722479765,0.7400016784667969,-1.1099071987983393,-1.6100000381469712,-3.9812319454033513,0.7612318691094089,-2.7956159917751577,-0.42438408451878473,1.308097651496766,41.552530504533216,15.032133285471208,1.1856159536281885,9,0.6200008392333984,1.625,4.020000457763672,4.634998321533203,-3.010000228881836,4,-0.15455595626253826,4.214234138499475,34.459999084472656,-1.5753403182400125,34.34000015258789,-1.195126489825878,34.900001525878906,-0.15455595626253826 6492,2023-10-02,34.11999893188477,35.110000610351555,33.919998168945305,34.84999847412109,136139.0,-0.01614767498163583,-1.1061970204879168,7.300106813153135,32.32323167454116,31.533953796779407,1.355458859890426,2.2624702293264036,4.246016036484313,5.153280639771147,26.32221544643253,1.19000244140625,-1.1908694740629926,-1.9515012741088782,-4.274025882837215,0.37102333461945847,-3.112763578473043,-0.7902389697447134,1.5132034249623558,22.72716013296983,-5.8637246992219225,1.1612623043641679,10,1.180002212524407,2.1850013732910085,4.540000915527337,4.954999923706048,-2.079998016357429,0,-0.1480070162704895,-9.400167849240864,34.68000030517578,4.214234138499475,34.459999084472656,-1.5753403182400125,34.34000015258789,-0.1480070162704895 6493,2023-10-03,33.75,34.130001068115234,33.669998168945305,33.880001068115234,131661.0,-0.010844048753442692,-2.172382042276573,0.17808376662399428,32.107038559040376,31.20642479052754,1.5305492905027123,2.4111254268015827,4.5225954082434185,5.443153237640267,28.386210857601935,0.460002899169929,-1.3465350449889968,-2.1025001525878935,-4.433742856674456,0.2287425514986694,-3.268121504631175,-0.936878800544612,1.5850900529937775,5.031561218688121,-25.998899622950464,1.165621352043283,10,1.2649993896484375,2.5049991607666016,4.734999656677246,5.229999542236328,-1.2299995422363281,1,-0.12829629403573495,-1.1061970204879168,34.11999893188477,-9.400167849240864,34.68000030517578,4.214234138499475,34.459999084472656,-0.12829629403573495 6494,2023-10-04,32.990001678466804,33.650001525878906,32.90999984741211,33.290000915527344,180679.0,-0.02251846878616881,-2.217378324363323,2.30766747850577,23.734178361249448,30.194155532798224,1.944811996707699,2.9199490274105884,5.188088165530665,6.116036017520521,30.43633652347337,0.8400001525878906,-1.4118548308919827,-2.6079984664916935,-5.025109325589511,-0.19088760739387567,-3.8165538960406025,-1.3994430369427846,2.1199989318847514,3.493528343689404,-25.52373562794183,1.2085554295489098,10,1.4899978637695241,2.884998321533196,5.277498245239251,5.989997863769524,1.0499992370605398,2,-0.10912404078985394,-2.172382042276573,33.75,-1.1061970204879168,34.11999893188477,-9.400167849240864,34.68000030517578,-0.10912404078985394 6495,2023-10-05,33.150001525878906,33.490001678466804,32.990001678466804,33.02000045776367,178340.0,0.004849949659643027,-4.263195936314566,-0.43333799575296983,16.89654605425413,28.627754323390814,1.490013225136174,2.566248682342028,4.893518389795318,5.859865335679004,32.04815156758149,0.5,-1.4553642931556041,-2.2414987564086886,-4.75722831542388,0.27423080260650323,-3.499363535916288,-0.9836339769010891,1.519998931884757,10.480418450467258,-11.503421614567397,1.257864779507596,10,1.2849979400634766,2.7249984741210938,5.079998016357422,5.829998016357422,0.4699974060058665,3,-0.0745098373155395,-2.217378324363323,32.990001678466804,-2.172382042276573,33.75,-1.1061970204879168,34.11999893188477,-0.0745098373155395 6496,2023-10-06,33.459999084472656,33.56999969482422,32.97999954223633,33.259998321533196,95318.0,0.009351358803158627,1.8095112669276392,1.5384547668652795,24.022314223363807,27.878095982984203,0.89297684878089,2.112533784111811,4.429791084538593,5.435043277098124,32.95009820482978,0.5900001525878906,-1.5534705857039555,-1.7715011596679702,-4.3537016799621995,0.8106993606262591,-3.0626014198150813,-0.48040089952085907,0.8580012512206991,24.99995665118255,4.817984079582104,1.291100260147113,10,0.6500015258789062,2.4150009155273438,4.847500801086426,5.520000457763672,1.0900001525878977,4,-0.03825459696114775,-4.263195936314566,33.150001525878906,-2.217378324363323,32.990001678466804,-2.172382042276573,33.75,-0.03825459696114775 6497,2023-10-09,32.759998321533196,33.34999847412109,32.72999954223633,33.34999847412109,116749.0,-0.020920525466012307,1.101690750977896,-2.9499895096224322,22.089005304000125,27.15782509895329,1.3036642689326428,2.59594075788727,4.968949420611921,6.0079578252501165,33.95413913045153,0.7299995422363281,-1.6244707556960734,-2.249501800537118,-4.8820712530219765,0.38306765194774073,-3.565786526779547,-0.9332170742946886,1.2764019165039073,2.142767614344918,-16.49178492762637,1.3162847262424302,10,1.2350006103515696,3.0250015258789134,5.547501564025886,6.220001220703132,3.210002899169929,0,-0.03327223141286895,1.8095112669276392,33.459999084472656,-4.263195936314566,33.150001525878906,-2.217378324363323,32.990001678466804,-0.03327223141286895 6498,2023-10-10,33.330001831054695,33.459999084472656,33.080001831054695,33.080001831054695,118394.0,0.017399375418979623,-2.039978027343693,-0.42372870397310314,23.27151765760884,26.462828871296107,0.5448307333474816,1.895508214125762,4.24656881484853,5.314489129697314,34.365174372435185,0.7000007629394602,-1.6713077695778864,-1.5349983215331946,-4.204802213655839,1.1348055705894495,-2.8699002675945167,-0.20009637547187253,0.4451182678222523,65.21749947133463,49.45302968099466,1.3349019460613207,10,0.634998321533196,2.279998779296868,5.0299978256225515,5.6499977111816335,3.339996337890618,1,-0.03870389572932498,1.101690750977896,32.759998321533196,1.8095112669276392,33.459999084472656,-4.263195936314566,33.150001525878906,-0.03870389572932498 6499,2023-10-11,33.290000915527344,33.72999954223633,33.139999389648445,33.139999389648445,164408.0,-0.0012001474146359215,-6.866588678094338,0.6000061035155966,25.09092851118612,25.524827752857874,0.4696105455210997,1.824267663603223,4.13800084146159,5.290054321143465,34.526617091235565,0.5900001525878835,-1.6992298844634206,-1.4449993133544936,-4.157516127325671,1.267517500616684,-2.8012577203400824,-0.08874090636890486,-0.5600013732910156,56.00013732910156,38.10549457919615,1.3562584069855885,10,0.6749992370605469,2.2549991607666016,5.069998741149902,5.689998626708984,2.6899986267089844,2,-0.02313008220448931,-2.039978027343693,33.330001831054695,1.101690750977896,32.759998321533196,1.8095112669276392,33.459999084472656,-0.02313008220448931 6500,2023-10-12,33.130001068115234,33.720001220703125,33.06999969482422,33.549999237060554,100960.0,-0.004806243406784705,-1.4074089772390115,-2.79995931030993,25.00001727670727,24.948308624661248,0.4705984976669626,1.8275121762998197,4.154503095939198,5.383874183373038,34.50928843954008,0.6500015258789062,-1.664894315809299,-1.4459991455078125,-4.142549537084662,1.2505512460690333,-2.794274341296237,-0.0977239497193878,-0.3800015258789031,40.000152587890625,20.164694975898264,1.3482751957884236,10,0.7899990081787109,2.289999008178711,5.084999084472656,5.849998474121094,3.1699981689453125,3,0.027467546576323665,-6.866588678094338,33.290000915527344,-2.039978027343693,33.330001831054695,1.101690750977896,32.759998321533196,0.027467546576323665 6501,2023-10-13,31.229999542236328,32.400001525878906,31.209999084472656,31.690000534057614,435828.0,-0.05734987819567239,-3.7599916076980295,1.0952452316076025,19.686171862671003,23.54419086778679,2.0447831000866117,3.4507867939536965,5.876621331984111,7.192563028242603,35.9709276005764,1.9200019836425781,-1.6579921491717187,-3.0580005645751953,-5.895661211849408,-0.22033991730097924,-4.476830888212305,-1.6391702409380855,2.5,0.7936688147041414,-18.89531013669214,1.4188303236371078,10,1.4400005340576172,3.094999313354492,7.114999771118164,7.75,5.100002288818359,4,0.07652896012425936,-1.4074089772390115,33.130001068115234,-6.866588678094338,33.290000915527344,-2.039978027343693,33.330001831054695,0.07652896012425936 6502,2023-10-16,31.6200008392334,31.84000015258789,31.290000915527344,31.3700008392334,148085.0,0.012488034028614647,-1.6829241061044482,-0.5434770890605541,25.95309324438351,22.86041916615825,1.4112741066612955,2.8418349264362774,5.321529022577934,6.733027856163261,37.21609798764124,0.6100006103515625,-1.708098735115449,-2.4364993095397978,-5.354517460259373,0.48151884117977417,-3.8955083848995855,-0.97749023418001,2.1000003814697266,16.269907947738655,-5.419240315311281,1.4590090753597866,10,0.8499984741210938,2.644998550415039,6.442498207092285,7.214998245239258,4.409997940063484,0,0.09266281847126567,-3.7599916076980295,31.229999542236328,-1.4074089772390115,33.130001068115234,-6.866588678094338,33.290000915527344,0.09266281847126567 6503,2023-10-17,31.70000076293945,31.84000015258789,31.25,31.31999969482422,246610.0,0.0025300417957860866,-1.269229358471188,1.5200042724609233,29.179828567371487,23.46549141128292,1.1285837322568177,2.5524633710982236,5.0865366430737815,6.586446773321764,38.27616193363131,0.5900001525878906,-1.76762204339542,-2.14049940109253,-5.08597150806504,0.8049727058799796,-3.6132354545787813,-0.6677633476062788,1.9698004150390638,19.444507518131022,-4.663223054193242,1.4727360534862546,10,0.7699985504150426,2.554998397827152,6.3424987792968786,7.134998321533207,3.989997863769535,1,0.13470032665600895,-1.6829241061044482,31.6200008392334,-3.7599916076980295,31.229999542236328,-1.4074089772390115,33.130001068115234,0.13470032665600895 6504,2023-10-18,30.61000061035156,31.54999923706055,30.56999969482422,31.479999542236328,243572.0,-0.034384862030104824,-1.0631552741159018,-2.2894644380866644,23.66623979660531,24.2176796048775,2.062356032204111,3.3503486805833553,5.995689157340241,7.612431788853382,39.960692657217066,1.1300010681152308,-1.8539751685373034,-2.9359995841980044,-5.939108903758214,0.06710973536220166,-4.437554243978109,-1.4344449244178996,3.010604525756836,1.2698697190687624,-21.148001555508205,1.5015546597801033,10,1.5399990081787145,3.244998931884769,7.27249908447266,8.064998626708988,5.29999923706055,2,0.1979744344253429,-1.269229358471188,31.70000076293945,-1.6829241061044482,31.6200008392334,-3.7599916076980295,31.229999542236328,0.1979744344253429 6505,2023-10-19,30.59000015258789,30.85000038146973,30.25,30.35000038146973,180547.0,-0.0006533961896395546,-1.7272711509534726,-0.2758621445640445,21.237710217319588,23.90827915976147,1.8785849630927487,3.1008856936883333,5.824755599463806,7.563499481692283,41.63960258058044,0.6000003814697301,-1.9267002883831026,-2.684000110626222,-5.725006507613571,0.3570062863611234,-4.204503309119893,-1.1634969121325476,2.9085807658691394,15.813949362147584,-4.010699468908589,1.5205031984936732,10,1.3999996185302734,3.104999542236328,7.217500686645508,8.010000228881836,5.6699981689453125,3,0.17620135216614075,-1.0631552741159018,30.61000061035156,-1.269229358471188,31.70000076293945,-1.6829241061044482,31.6200008392334,0.17620135216614075 6506,2023-10-20,29.75,30.21999931335449,29.75,30.20000076293945,559125.0,-0.02745995908459742,-1.0888822955961357,-1.8750049670584812,20.433037638502114,23.724282752483916,2.3881138197437224,3.644144374848082,6.475598402830769,8.319242519936367,43.379213343961915,0.8400001525878906,-1.9017414602742662,-3.2170002937316866,-6.3831640477287905,-0.050836539734579134,-4.800082170730242,-1.6339184167331346,3.5536660633496098,0.0,-18.653731389985662,1.5830818769985533,10,1.989999771118164,3.6949996948242188,7.9225006103515625,8.71500015258789,6.1399993896484375,4,0.2201680415818672,-1.7272711509534726,30.59000015258789,-1.0631552741159018,30.61000061035156,-1.269229358471188,31.70000076293945,0.2201680415818672 6507,2023-10-23,30.21999931335449,30.21999931335449,29.57999992370605,29.88999938964844,188812.0,0.01579829624720963,2.8787850764385428,-0.7333319204848796,26.435253693799126,24.07580897872728,1.6985456404775157,2.909021065563639,5.821871797640927,7.765586319316061,44.80814030067233,0.6399993896484375,-1.8542311980567447,-2.484000968933106,-5.645089568872269,0.6770876310060601,-4.0645452689026875,-0.9034566689635248,2.7993734649271538,28.318554196124325,7.613646050335397,1.5805442999695827,10,1.4350004196167028,3.1400003433227575,7.257501602172855,8.245000839233402,4.920000076293956,0,0.20218407202279898,-1.0888822955961357,29.75,-1.7272711509534726,30.59000015258789,-1.0631552741159018,30.61000061035156,0.20218407202279898 6508,2023-10-24,30.040000915527344,30.5,29.85000038146973,30.34000015258789,145875.0,-0.0059562674360353896,1.0967765752573273,-0.9090888073288639,28.65413024948434,24.471720282982638,1.5229316195700981,2.852501129023736,5.830961178057883,7.857157755089958,45.838334419159445,0.6499996185302699,-1.9121910555282504,-2.420999336242673,-5.61829346415356,0.7762947916682172,-4.01964640019812,-0.8223522722872296,2.635434577296742,23.35031229214017,0.44893617638433625,1.5986470639554444,10,1.609999656677246,3.1649999618530273,7.364999771118164,8.424999237060547,6.270000457763672,1,0.19940072174476442,2.8787850764385428,30.21999931335449,-1.0888822955961357,29.75,-1.7272711509534726,30.59000015258789,0.19940072174476442 6509,2023-10-25,29.440000534057614,29.95000076293945,29.229999542236328,29.90999984741211,153579.0,-0.019973380931543105,1.6181808093383805,1.5666683620919972,24.761912423423937,24.44526418817338,1.6979331975207792,3.2323056813148163,6.264708573828809,8.366100869680071,46.63662211342587,0.8100013732910156,-1.9178324422110755,-2.775999736785895,-6.1148641867019755,0.5628647131301889,-4.445431961743939,-1.1065675118278548,2.925891401854667,12.963017471068703,-11.034079596230448,1.6694322249580418,10,1.3750000000000036,3.590000152587894,7.902500152587894,9.024999618530277,6.829999923706058,2,0.21229612701334943,1.0967765752573273,30.040000915527344,2.8787850764385428,30.21999931335449,-1.0888822955961357,29.75,0.21229612701334943 6510,2023-10-26,29.32999992370605,29.440000534057614,28.82999992370605,29.10000038146973,224466.0,-0.0037364337077476772,1.711109227313229,-0.4893614430939487,21.118916264278795,24.60445801057424,1.3546761053180347,3.0970619717970216,6.245337153094855,8.38140438722267,47.1804669609856,0.6100006103515625,-1.99115367771887,-2.6295003890991246,-6.030141129946397,0.7711403517481479,-4.329820759522757,-0.9291800186754884,2.6595849249651167,29.940118392664754,5.819135988601911,1.7003203704236356,10,1.0050001144409215,3.2650003433227575,7.670000076293949,9.13500022888184,7.170000076293949,3,0.22434367340000416,1.6181808093383805,29.440000534057614,1.0967765752573273,30.040000915527344,2.8787850764385428,30.21999931335449,0.22434367340000416 6511,2023-10-27,29.31999969482422,29.59000015258789,29.1200008392334,29.46999931335449,164112.0,-0.00034095563954472663,1.4102448734062687,-0.6521735524853678,23.37465130396383,24.31796446163872,1.1904378473165167,2.8300114353440478,6.135432097805165,8.299679776043554,48.735641937626895,0.4699993133544922,-2.110866974777206,-2.3715005874633803,-5.713736235590595,0.9707350606638343,-4.042618411526988,-0.700382763399773,2.2272432643518343,29.34130231931314,2.3394204386555906,1.6711178240636073,10,1.015000343322754,3.119999885559082,7.52500057220459,9.145000457763672,6.529998779296875,4,0.23669845494350694,1.711109227313229,29.32999992370605,1.6181808093383805,29.440000534057614,1.0967765752573273,30.040000915527344,0.23669845494350694 6512,2023-10-30,29.06999969482422,29.670000076293945,29.06999969482422,29.399999618530273,119239.0,-0.008526603090112994,-2.6363667890067335,2.200005086276008,15.309446962377933,22.77681094997277,1.1629805852352035,2.8272335664457486,6.270465729492443,8.449981511797183,49.80656168099421,0.6000003814697266,-2.2485799018508246,-2.369000625610351,-5.701759744305548,0.9637584930848462,-4.035380184957951,-0.7026210662627506,2.0968292393860324,14.371243122980761,-7.474549811848103,1.6663795593475994,10,1.119999885559082,3.3249998092651367,7.770000457763672,9.395000457763672,7.3699989318847585,0,0.2346061151159382,1.4102448734062687,29.31999969482422,1.711109227313229,29.32999992370605,1.6181808093383805,29.440000534057614,0.2346061151159382 6513,2023-10-31,29.420000076293945,29.6299991607666,29.06999969482422,29.209999084472656,179201.0,0.01203991692961881,-1.285713173557129,-0.6363667890067335,20.000005914256803,22.36945162971183,0.5090862402161278,2.25165114880987,5.791721469885303,7.98853223795922,50.77755172405336,0.5599994659423828,-2.158598701272709,-1.8025002479553223,-5.06497568461517,1.4599751887045223,-3.4337379662852427,-0.17126252962539823,1.4196727964457168,52.678545579638026,33.70091137757821,1.631237718329923,10,0.4200000762939453,2.65000057220459,7.199999809265137,8.864999771118164,7.879999160766602,1,0.1944255369993544,-2.6363667890067335,29.06999969482422,1.4102448734062687,29.31999969482422,1.711109227313229,29.32999992370605,0.1944255369993544 6514,2023-11-01,29.38999938964844,29.60000038146973,29.03000068664551,29.57999992370605,180703.0,-0.0010197378167132731,3.956487846948523,-0.904760174748606,20.411395556725125,22.277638889645775,0.3887072004623029,2.106101068843042,5.683850087183497,7.903542737464445,51.36335512196496,0.5699996948242188,-2.1667419040372096,-1.6525008201599078,-4.90159109589845,1.5965894555786377,-3.2770459580291806,-0.027955682290635053,1.1683192702265153,66.66659097824316,48.26833324887196,1.6245451378692723,11,0.2750005722045863,2.654999732971188,7.035000801086422,8.70000076293945,7.5299987792968714,2,0.23545430851828786,-1.285713173557129,29.420000076293945,-2.6363667890067335,29.06999969482422,1.4102448734062687,29.31999969482422,0.23545430851828786 6515,2023-11-02,30.68000030517578,31.0,29.6299991607666,29.70000076293945,288702.0,0.04389251249803339,-1.4464240706807174,-5.157877829644342,45.18389704197432,25.027734378920464,-0.9914457342966969,0.655156152765457,4.283598589621931,6.520533322536629,51.15569705600285,1.610000610351559,-2.2011602544389532,-0.2389998435974121,-3.3349595290626937,2.8569598418678694,-1.7869796863300564,1.3089799991352287,-1.8500003814697301,83.75635500708233,60.52334897393054,1.547979842732641,11,-0.7650003433227539,1.3350000381469727,5.47499942779541,7.1399993896484375,6.6399993896484375,3,0.18220339299165023,3.956487846948523,29.38999938964844,-1.285713173557129,29.420000076293945,-2.6363667890067335,29.06999969482422,0.18220339299165023 6516,2023-11-03,32.18000030517578,32.419998168945305,31.020000457763672,31.20000076293945,246022.0,0.048891785693592205,-1.0895485847189972,1.0,54.10556696763801,28.102213631569228,-2.3585249568177247,-0.9967593134495409,2.6852812675536697,4.936740055125668,50.45869284051123,1.7399978637695241,-2.0453412867864422,1.3250000953674324,-1.5978721846841566,4.247872375419018,-0.13643604465836034,2.786436235393225,-3.306600379943852,92.92041174004919,65.96429010604362,1.4614361400257934,11,-1.5550012588501048,-0.16499996185302734,3.6999998092651367,5.364999771118164,5.4199981689453125,4,0.13424486183517526,-1.4464240706807174,30.68000030517578,3.956487846948523,29.38999938964844,-1.285713173557129,29.420000076293945,0.13424486183517526 6517,2023-11-06,31.670000076293945,32.34999847412109,31.63999938964844,32.34000015258789,154929.0,-0.015848359976547544,1.0579781455507542,-0.6836738665867371,49.79309876722173,30.450987911317824,-1.8117351595616746,-0.6035503174142107,3.0667665926859797,5.3800476301890825,49.57115858817965,0.7099990844726456,-1.879082925124429,0.86949977874756,-1.9423517709785472,3.6813513284736707,-0.5364259961154971,2.2754255536106136,-2.654736221313481,77.87614602762014,47.905652531478324,1.4059257748630551,11,-1.0450010299682688,0.3000001907348562,4.132500648498535,5.875,5.969999313354492,0,0.13198605581804257,-1.0895485847189972,32.18000030517578,-1.4464240706807174,30.68000030517578,3.956487846948523,29.38999938964844,0.13198605581804257 6518,2023-11-07,32.040000915527344,32.09000015258789,31.40999984741211,31.5,154139.0,0.011683007210042895,1.125002980235081,-0.8059714239352299,60.94946199937966,34.47182675309068,-2.087750423975809,-1.1332524527912469,2.55700549821141,4.955047623320027,48.89466105092167,0.6800003051757812,-1.6120834225572978,1.304000663757325,-1.316192059564763,3.924193387079413,-0.006095697903717223,2.614097025418367,-2.888547687988286,88.79063316707335,52.90987405225708,1.3100963616610433,11,-1.4150018692016673,-0.5600004196166992,3.7624998092651367,5.504999160766602,5.520000457763672,1,0.13732826421516386,1.0579781455507542,31.670000076293945,-1.0895485847189972,32.18000030517578,-1.4464240706807174,30.68000030517578,0.13732826421516386 6519,2023-11-08,32.52000045776367,32.68000030517578,31.739999771118164,31.79999923706055,175809.0,0.0149812586929019,-1.2380961031057989,1.3333333333333268,63.80543520555432,39.214773302121294,-2.3299225816064073,-1.7643556991360683,1.9399417836472423,4.442559950234042,48.403863244874245,0.9400005340576172,-1.4056791662502626,1.822500228881836,-0.6586196103578743,4.30362006812155,0.5819403092619808,3.063060148501691,-3.237805432568365,94.75410533188166,54.007887772878306,1.2405599196198565,11,-1.6649999618530273,-1.2400007247924805,3.1149988174438477,4.974998474121094,7.270000457763672,2,0.1469864302586663,1.125002980235081,32.040000915527344,1.0579781455507542,31.670000076293945,-1.0895485847189972,32.18000030517578,0.1469864302586663 6520,2023-11-09,34.040000915527344,34.09999847412109,32.5,32.61999893188477,462800.0,0.04674048082311133,1.0779240081149266,1.9722216335353706,77.96610043045894,45.28048987173187,-3.4772146096888505,-3.386303238502496,0.2877199255479326,2.8961852284472442,48.14251766971312,1.5999984741210866,-1.168705048557836,3.297000694274903,0.6037485067976505,5.990252881752156,1.9503746005362785,4.643626788013531,-4.553937573533208,98.05202606381222,49.997353664376824,1.3466260937386265,11,-2.475001335144043,-2.5750017166137766,1.1374988555908203,3.0749988555908203,6.009998321533203,3,0.08460626251347314,-1.2380961031057989,32.52000045776367,1.125002980235081,32.040000915527344,1.0579781455507542,31.670000076293945,0.08460626251347314 6521,2023-11-10,33.61999893188477,33.72999954223633,33.169998168945305,33.439998626708984,243797.0,-0.0123384833239234,1.7999961853173219,0.1267606012169461,72.30969515731499,51.61385078228043,-2.663174051542658,-2.9281981429300146,0.5691834766207435,3.2858254991492686,46.75194884018757,0.8700027465820384,-0.8258976101873721,2.7574987411499094,-0.22345777360672514,5.738455255906548,1.2670204837715886,4.247976998528227,-3.7648207793204804,82.15614173663876,30.299413866396293,1.4904782573783184,11,-2.054999351501472,-2.1549997329712056,1.5350008010864187,3.4950008392333913,5.5699996948242045,4,0.11005356574923653,1.0779240081149266,34.040000915527344,-1.2380961031057989,32.52000045776367,1.125002980235081,32.040000915527344,0.11005356574923653 6522,2023-11-13,34.549999237060554,34.639999389648445,33.900001525878906,33.900001525878906,223331.0,0.02766211584539291,-1.2769245215472684,3.6110922731317583,76.94142644043457,57.940675285189066,-3.0553965692141887,-3.8234665695556487,-0.49527357776923964,2.3343952918255795,45.53201045317887,1.0200004577636719,-0.39420762560992273,3.5409991264343326,0.14429543849939108,6.937702814369274,1.8426472824668636,5.2393509704018015,-4.35523545877172,97.21361717204525,40.02632790188591,1.6983518439674699,11,-2.714999198913574,-2.814999580383308,0.44250106811522727,2.56500053405761,5.200000762939446,0,0.08827783804373901,1.7999961853173219,33.61999893188477,1.0779240081149266,34.040000915527344,-1.2380961031057989,32.52000045776367,0.08827783804373901 6523,2023-11-14,35.970001220703125,35.970001220703125,34.639999389648445,34.779998779296875,307039.0,0.04109991360345333,1.2352926091193397,1.8307794334274095,85.52771972833912,65.1758224153684,-3.853844731282166,-5.172358167246678,-2.024398299138767,0.897330650800285,44.52219912728345,1.420001983642571,0.06933438871275399,4.74750108718872,0.6945363335022421,8.800465840875201,2.7210187103454757,6.773983464031961,-5.330713881278328,100.0,35.68117423858686,2.0264823768432407,11,-3.1700010299682617,-3.570000648498535,-1.0800018310546875,1.0549983978271484,3.6599998474121023,1,0.04642752605702216,-1.2769245215472684,34.549999237060554,1.7999961853173219,33.61999893188477,1.0779240081149266,34.040000915527344,0.04642752605702216 6524,2023-11-15,36.66999816894531,37.13000106811523,35.959999084472656,36.099998474121094,351270.0,0.019460576160317045,-1.7529507858290307,0.478990357490896,87.52553612951566,69.88044898065078,-3.8136177129523716,-5.686633992667481,-2.826021962414444,0.17219290827111422,43.33416157544319,1.170001983642571,0.6677166903270404,5.144498157501221,0.431919551503519,9.85707676349892,2.788208854502372,7.500787460500071,-5.3910251637671145,90.06473449136433,20.513335815903744,2.35628930299885,11,-2.5949974060058594,-3.689997673034675,-1.882497787475586,0.35500144958496094,2.6300010681152344,2,0.02427060945695425,1.2352926091193397,35.970001220703125,-1.2769245215472684,34.549999237060554,1.7999961853173219,33.61999893188477,0.02427060945695425 6525,2023-11-16,35.97999954223633,36.77000045776367,35.97999954223633,36.650001525878906,176288.0,-0.018816434719468367,-1.358204706297648,-1.1754427058933758,81.83555450037515,72.96155870651046,-2.5621939582814335,-4.819209134805526,-2.2219727825174047,0.8406070667951866,41.936348300199654,0.7900009155273438,1.2523088432194562,4.184999561309816,-0.9037845499437509,9.273783672563386,1.640607505683029,6.729391616936599,-3.881882608246947,70.9595786881884,-3.5261871254754027,2.5443920556267847,11,-1.7099990844726562,-2.9999990463256907,-1.2249994277954102,1.0450000762939453,3.549999237060554,3,0.10589220182781034,-1.7529507858290307,36.66999816894531,1.2352926091193397,35.970001220703125,-1.2769245215472684,34.549999237060554,0.10589220182781034 6526,2023-11-17,36.29999923706055,36.5099983215332,35.88999938964844,35.900001525878906,252501.0,0.008893821536839486,-1.9523619222350388,-0.5970097416831306,84.33047369978817,76.79904481012895,-2.499121369541257,-4.873190097928763,-2.6059881144975705,0.4902859464928113,40.21097725825835,0.6199989318847656,1.8940587032191587,4.177499294281006,-1.1924474191172862,9.547446007679298,1.4925259375818598,6.862472650980152,-3.4974185242935505,74.30334524196184,-7.464850974440026,2.684973356699147,11,-2.029998779296875,-3.3199987411499094,-1.6299991607666016,0.4350013732910156,3.2099990844726562,4,0.10330578729520834,-1.358204706297648,35.97999954223633,-1.7529507858290307,36.66999816894531,1.2352926091193397,35.970001220703125,0.10330578729520834 6527,2023-11-20,36.33000183105469,36.47999954223633,36.13999938964844,36.349998474121094,155015.0,0.0008265177582569283,1.42858310626703,-0.04999189372192605,83.83936582649345,79.34236745758604,-2.009955851748117,-4.660945667487635,-2.718386083555316,0.43126560736220654,38.32175159487422,0.3400001525878906,2.2928161334036687,3.9020017623901353,-1.7023107416517789,9.50631426643205,1.0998455103691782,6.704158014411092,-2.921582268538941,67.87153824116541,-16.850244188817925,2.8021562520209575,11,-1.8950014114379883,-3.35000133514405,-2.8325023651123047,-0.3600025177001953,2.9899978637695312,0,0.07872272643844402,-1.9523619222350388,36.29999923706055,-1.358204706297648,35.97999954223633,-1.7529507858290307,36.66999816894531,0.07872272643844402 6528,2023-11-21,36.02999877929688,36.79999923706055,35.959999084472656,36.31999969482422,186463.0,-0.008257721900288062,-2.906974681073792,14.502479969476944,81.67936472230087,81.32835962611342,-1.2118948253968398,-4.09935390562601,-2.4743701347570095,0.704203604173756,36.88700058559406,0.8400001525878906,2.5379393785873887,3.3024988174438548,-2.4037740852424605,9.00877172013017,0.4493623661006936,6.155635268787012,-2.100557805997205,11.2902580762268,-72.58766020641329,2.8531364513431576,11,-1.214998245239265,-3.0499982833862447,-2.6624994277954173,-0.06999969482422586,3.229999542236321,1,0.10324733129995711,1.42858310626703,36.33000183105469,-1.9523619222350388,36.29999923706055,-1.358204706297648,35.97999954223633,0.10324733129995711 6529,2023-11-22,35.689998626708984,36.09000015258789,35.56999969482422,36.09000015258789,175120.0,-0.009436585181991863,1.5999923706345724,1.379311252006032,76.28538799808189,81.14161380029377,-0.4190051087253295,-3.443670523150935,-2.184823676394963,1.0203156807333684,34.91529427645165,0.5200004577636719,2.8808197152462505,2.64999876022339,-2.9822950911359953,8.282292611582776,-0.16614816545630617,5.466145685903083,-1.3124792401351328,9.756014353191476,-71.07474626785368,2.816146925679693,11,-0.539999008178718,-2.709998130798347,-2.3274993896484375,0.23000144958496094,3.470001220703125,2,0.11039514130038941,-2.906974681073792,36.02999877929688,1.42858310626703,36.33000183105469,-1.9523619222350388,36.29999923706055,0.11039514130038941 6530,2023-11-23,35.90999984741211,36.11000061035156,35.7599983215332,35.779998779296875,89955.0,0.006164226090456637,-3.11762593963873,-0.32500143050601765,72.60603692623543,81.17454066350714,-0.38649556291498754,-3.315422648570987,-2.467302394606776,0.793749601998087,32.67123689890153,0.4200019836425781,3.1447814007527555,2.5409999847412124,-2.945653045420812,8.027653014903237,-0.2023265303398034,5.284326499822225,-1.1471330254224625,27.642299115796266,-49.52521360160101,2.743326515081013,11,-0.39499855041503906,-2.929999351501472,-2.9075002670288086,-0.3099994659423828,1.720001220703118,3,0.09440265675447335,1.5999923706345724,35.689998626708984,-2.906974681073792,36.02999877929688,1.42858310626703,36.33000183105469,0.09440265675447335 6531,2023-11-24,36.2599983215332,36.2599983215332,35.84000015258789,35.959999084472656,153205.0,0.00974654624361726,1.799994913724044,2.3076674785058247,78.36832454986964,81.33308489788881,-0.3605431092478497,-3.2873812859897384,-2.8989213002292757,0.43021328185989205,30.603741170448117,0.4199981689453125,3.3816417197100392,2.5439985275268526,-2.7384701473810438,7.826467202434749,-0.09723580992709202,5.185232864980801,-1.165732705085972,56.09747020348161,-20.11372627034421,2.6412343374539473,11,-0.3749980926513672,-3.2799978256225657,-3.4174985885620117,-0.8199977874755859,1.7900009155273438,4,0.0901820355524332,-3.11762593963873,35.90999984741211,1.5999923706345724,35.689998626708984,-2.906974681073792,36.02999877929688,0.0901820355524332 6532,2023-11-27,35.88999938964844,36.459999084472656,35.88999938964844,36.20000076293945,93548.0,-0.010204052647874495,-2.677401095182428,-1.0333405388909376,73.79478730597634,80.0294257398485,0.2453224644569829,-2.5088792800703317,-2.592668940522991,0.7815113114593117,28.613793771323458,0.5699996948242188,3.370276722465597,1.8329996109008775,-3.0522433709341925,6.7182425927359475,-0.609621880016654,4.2756211018184125,-0.5107308099676899,26.016245033913606,-46.59596704789509,2.4426214909175346,11,0.46000099182128906,-2.9099988937378,-3.297499656677246,-0.6999988555908203,0.7900009155273438,0,0.10086372230278906,1.799994913724044,36.2599983215332,-3.11762593963873,35.90999984741211,1.5999923706345724,35.689998626708984,0.10086372230278906 6533,2023-11-28,35.139999389648445,35.70000076293945,35.009998321533196,35.68000030517578,188288.0,-0.020897186201020435,1.3793112520060227,1.7419307204823495,65.66984177684498,77.60101525621843,0.9668833323744153,-1.379085754439366,-1.9090301873589297,1.4991580706095462,26.11398421844892,0.8800010681152415,3.4407822690713274,0.7969996452331642,-3.5895059180494613,5.18350520851579,-1.3962531364081485,2.990252426874477,1.9900016784667827,8.965586187120946,-58.332347031791215,2.193252781641313,11,0.7649993896484304,-2.159998893737807,-2.632499694824226,-0.2499990463256907,2.029998779296868,1,0.11895277113770009,-2.677401095182428,35.88999938964844,1.799994913724044,36.2599983215332,-3.11762593963873,35.90999984741211,0.11895277113770009 6534,2023-11-29,36.310001373291016,36.33000183105469,35.110000610351555,35.110000610351555,161937.0,0.033295446897111614,-1.0333340750795401,-2.2222198674748586,64.16978009548646,75.63815143345302,-0.2900570130129978,-2.1123798787692536,-3.1486403050890104,0.2801255162540244,23.61573683054924,1.220001220703132,3.4140316954748897,1.6210015296936007,-2.172049153092331,5.4140522124795325,-0.27552381169936524,3.5175268710865666,0.7775996398925713,89.65533570633691,25.163327596925853,1.8965253413929666,11,-0.4050025939941406,-3.330000877380378,-3.882500648498535,-1.5000009536743164,1.059997558593757,2,0.08124474901320577,1.3793112520060227,35.139999389648445,-2.677401095182428,35.88999938964844,1.799994913724044,36.2599983215332,0.08124474901320577 6535,2023-11-30,36.27000045776367,36.5,36.04999923706055,36.43999862670898,204626.0,-0.0011016500692497821,2.1034437399700088,-0.14166505071954005,67.36566074714023,73.75317221649213,-0.22863702894608195,-1.7203192259294866,-3.1649956444478278,0.27707172379481904,23.387521944161403,0.4500007629394531,3.155247672244826,1.3015006065368624,-2.0452791370690377,4.648280350142766,-0.37188926526609123,2.974890478339816,0.7760485015869065,84.5638065003393,21.384746693696457,1.6733898718029514,11,-0.3650016784667969,-3.2899999618530344,-4.347499847412109,-1.635000228881836,1.0099983215332102,3,0.07968015862072675,-1.0333340750795401,36.310001373291016,1.3793112520060227,35.139999389648445,-2.677401095182428,35.88999938964844,0.07968015862072675 6536,2023-12-01,36.5,36.61000061035156,35.970001220703125,36.47999954223633,116498.0,0.006341316220940252,4.333290948104586,-0.11765101875954176,64.06926120972619,71.55649392574023,-0.47749686449510165,-1.6970917908345342,-3.445327481410146,0.008430541090888255,24.90516317718236,0.6399993896484375,2.7859707725851024,1.315500164031981,-1.824767431578735,4.455767759642697,-0.25463363377338055,2.8856339618373426,0.5053279465942282,93.12497168783426,32.836178761537575,1.5701337978053582,12,-0.595001220703125,-3.419999122619629,-5.034999847412109,-2.4149999618530273,1.1599998474121094,4,0.030958933373020026,2.1034437399700088,36.27000045776367,-1.0333340750795401,36.310001373291016,1.3793112520060227,35.139999389648445,0.030958933373020026 6537,2023-12-04,35.849998474121094,36.79999923706055,35.810001373291016,36.599998474121094,159381.0,-0.017808260982983715,-1.385553686494039,-37.49914171275987,49.02595231135838,67.92833699119106,0.1086851826069406,-0.7566738998516556,-2.841031524930436,0.6237616817309046,26.55204828386088,0.9899978637695312,2.4797535603628376,0.45649871826172017,-2.2212317922755602,3.1342292287990006,-0.8823665370069236,1.795363973530364,1.1154228799719164,46.92735882430685,-7.993789656889298,1.3388652552686406,12,0.05500030517578125,-2.7699975967407227,-4.462498664855957,-2.014998435974121,1.6700019836425781,0,0.06136683003006427,4.333290948104586,36.5,2.1034437399700088,36.27000045776367,-1.0333340750795401,36.310001373291016,0.06136683003006427 6538,2023-12-05,36.43999862670898,36.45000076293945,35.709999084472656,35.709999084472656,151330.0,0.01645746660251013,-1.0274031301439657,-0.9733327229817613,48.0991794942284,64.79653604631845,-0.46605054644074784,-1.054184331992765,-3.452125813138103,-0.0027798526212734487,28.021729011143716,0.7400016784667969,2.1146635466908776,0.8264989852905202,-1.3711001681018686,3.024098138682909,-0.2723005914056742,1.9252985619867147,0.4863142667328333,78.69817142676531,27.056609914605943,1.0987995766961935,12,-0.5349998474121023,-3.359997749328606,-5.147499084472649,-2.6049985885620046,0.09000015258790484,1,0.006586215354324798,-1.385553686494039,35.849998474121094,4.333290948104586,36.5,2.1034437399700088,36.27000045776367,0.006586215354324798 6539,2023-12-06,37.29999923706055,37.29999923706055,36.290000915527344,36.36999893188477,269810.0,0.023600456716845963,1.1720386884008631,1.2739738196639956,60.6109149250125,63.463744712849234,-1.1998305150159752,-1.6208184398908188,-4.305608912173028,-0.9039529339628842,30.428177258713635,1.0099983215332031,1.7737569149985504,1.4474996566772447,-0.33380524381927046,3.22880455717376,0.5568472064289836,2.338152106925506,-2.290000915527351,100.0,48.703457963598126,0.8906524502482581,12,-1.1450004577636719,-4.1349992752075195,-6.344998836517334,-3.464999198913574,-1.3499984741210938,2,-0.00348528339877463,-1.0274031301439657,36.43999862670898,-1.385553686494039,35.849998474121094,4.333290948104586,36.5,-0.00348528339877463 6540,2023-12-07,36.91999816894531,37.2400016784668,36.599998474121094,37.209999084472656,184853.0,-0.010187696404499458,2.6570973929723603,-0.3118288391018671,54.93628919245786,60.86018522869237,-0.739232849471918,-1.0687898108184228,-3.927240117486434,-0.5632811725071178,32.08310720238825,0.7000007629394531,1.451228774294151,0.9234987258911147,-0.6994716874996811,2.5464691392819105,0.11201351919572033,1.734983932586509,-1.8641998291015724,76.10056404732144,26.569381720297628,0.8114852066953964,12,-0.7649993896484375,-3.4549989700317383,-6.064998626708984,-3.08499813079834,-1.0699996948242188,3,0.012188536978801068,1.1720386884008631,37.29999923706055,-1.0274031301439657,36.43999862670898,-1.385553686494039,35.849998474121094,0.012188536978801068 6541,2023-12-08,37.31999969482422,37.709999084472656,36.63999938964844,36.88000106811523,229047.0,0.010834278053008184,-1.3260812777549726,-1.5172318539370426,57.44358271284836,59.04338471834481,-1.087413884084853,-1.2410112087669916,-4.331351900052347,-1.00196269570975,33.93461832880545,1.0699996948242188,1.2584658982960235,1.1385002136230469,-0.1536668382775659,2.4306672655236596,0.49241668767274405,1.7845837395733497,-2.219317337036145,80.50003051757812,31.913654709227572,0.6460835259503057,12,-0.9600009918212891,-2.9549999237060547,-6.354999542236328,-3.484999656677246,-0.7700004577636719,4,-0.0010718359017801715,2.6570973929723603,36.91999816894531,1.1720386884008631,37.29999923706055,-1.0274031301439657,36.43999862670898,-0.0010718359017801715 6542,2023-12-11,37.599998474121094,37.7599983215332,37.15999984741211,37.31999969482422,172404.0,0.007502646880667152,1.0,0.6363628482005741,61.84010964225872,58.61785892561301,-1.228533996779234,-1.350011675394363,-4.594238790258984,-1.3206833202852977,35.19319593350864,0.5999984741210938,1.1345952645201294,1.2659990310668974,0.06808188196238518,2.4639161801714096,0.6670404565146413,1.8649576056191535,-2.3949434472656392,92.19512648982592,37.284493765997894,0.5989585745522572,12,-1.164999008178711,-3.0149993896484375,-6.2799987792968786,-3.764998435974121,-1.4099998474121165,0,0.0015957812693081497,-1.3260812777549726,37.31999969482422,2.6570973929723603,36.91999816894531,1.1720386884008631,37.29999923706055,0.0015957812693081497 6543,2023-12-12,37.63999938964844,38.43999862670898,37.41999816894531,38.43000030517578,258954.0,0.0010638541795386924,1.518527239846308,-2.821444141689373,65.40283589042372,58.754865125050486,-0.9796355068195695,-1.3264957576370477,-4.604382196105931,-1.4057937677961831,35.81543074293795,1.0200004577636648,0.9303516005311678,1.2225000381469755,-0.09539082603350124,2.5403909023274522,0.5635546060567407,1.8814454702372103,-2.281647765112318,62.79069354818698,2.0787348287435634,0.6589454320902379,12,-0.5650005340576172,-2.7150001525878906,-6.3424997329711985,-3.804999351501465,-0.9799995422363281,1,-0.0031880694428960688,1.0,37.599998474121094,-1.3260812777549726,37.31999969482422,2.6570973929723603,36.91999816894531,-0.0031880694428960688 6544,2023-12-13,37.560001373291016,38.04999923706055,37.5,37.56999969482422,208717.0,-0.0021253458462973107,-7.461457202382699,0.0126560885395038,63.3279553723735,58.30623119452085,-0.786373827022615,-1.2399764425168058,-4.470339890912371,-1.3670382964281487,35.86551418772824,0.5499992370605469,0.7960328811936392,1.0980018615722642,-0.3126286431293295,2.508632366273858,0.3926866092214709,1.8033171139230575,-1.9551179885810654,52.174066280359696,-12.195491328946886,0.7053152523507951,12,-0.4850025177001953,-2.4700021743774414,-6.507501602172855,-3.725001335144043,-0.8400001525878835,2,-0.027422858262368677,1.518527239846308,37.63999938964844,1.0,37.599998474121094,-1.3260812777549726,37.31999969482422,-0.027422858262368677 6545,2023-12-14,39.790000915527344,39.790000915527344,38.310001373291016,38.310001373291016,425812.0,0.05937165763316732,1.0,-148.02479969477298,71.87113419361735,59.17310597050876,-2.7541838409527912,-3.3412106649507365,-6.624426141094077,-3.6455310387828774,36.220906297302136,2.229999542236328,0.8586053330171524,3.1375013351440444,1.1077548459840756,5.167247824304013,2.1226280905640564,4.152374579724032,-3.958308311457472,100.0,33.15544633904686,1.0148732445799848,12,-2.0400009155273438,-3.645000457763672,-8.722500801086426,-5.955000877380371,-2.520000457763672,3,-0.09650666157912546,-7.461457202382699,37.560001373291016,1.518527239846308,37.63999938964844,1.0,37.599998474121094,-0.09650666157912546 6546,2023-12-15,40.04999923706055,40.33000183105469,39.7400016784668,40.02999877929688,358460.0,0.006534262768306265,1.034463481206222,0.0135138269931107,76.13064279063218,62.184738245983624,-2.7464796220915844,-3.484516673117099,-6.81391847656198,-3.962902610577018,36.775389661028946,0.5900001525878906,0.8780602611003516,3.2099996566772475,0.6849667220800981,5.735032591274397,1.9474831893786728,4.472516123975822,-3.8224758018449307,91.16711612677302,18.36665647932965,1.2625164672985743,12,-2.029998779296875,-3.299999237060547,-8.534999847412113,-6.214999198913574,-2.7700004577636648,4,-0.10486893490507121,1.0,39.790000915527344,-7.461457202382699,37.560001373291016,1.518527239846308,37.63999938964844,-0.10486893490507121 6547,2023-12-18,39.18999862670898,39.95000076293945,39.09000015258789,39.70000076293945,160349.0,-0.021473174200606793,-1.4225400543729383,-25.4995231737649,75.09292116343008,65.18404287589492,-1.5230397084129237,-2.5289256357597694,-5.8693849123123485,-3.1637828302607716,37.02936719054233,0.9599990844726562,0.8680648562984743,2.2069992065429602,-0.5128470547335908,4.926845467819511,0.8470760759046811,3.5669223371812393,-2.470177783992675,60.82468145351556,-19.222196536127278,1.3599231306382773,12,-0.8799972534179616,-2.0749969482421804,-7.674999237060543,-5.354998588562005,-1.7700004577636648,0,-0.06736411028729161,1.034463481206222,40.04999923706055,1.0,39.790000915527344,-7.461457202382699,37.560001373291016,-0.06736411028729161 6548,2023-12-19,39.75,39.75,39.25,39.25,130439.0,0.014289395073093125,1.0,-0.9803880503238602,73.05628210340072,66.5668614512714,-1.7479570732978758,-2.9470406887040923,-6.354978908598781,-3.779471985772304,37.11818040256426,0.5600013732910227,0.9098883424026027,2.581000518798831,-0.3639179962693291,5.525919033866991,1.1085412612647545,4.053459776332907,-2.5969574386830914,79.5052489122054,0.6459432030710985,1.4724592575340791,12,-1.2849998474121094,-2.2649993896484375,-7.965000152587887,-5.914999961853027,-2.299999237060547,1,-0.08955978297587475,-1.4225400543729383,39.18999862670898,1.034463481206222,40.04999923706055,1.0,39.790000915527344,-0.08955978297587475 6549,2023-12-20,39.63000106811523,39.72999954223633,39.22000122070313,39.63999938964844,113134.0,-0.0030188410537049792,4.368442186841132,-0.01999664306642046,72.28116845073717,68.49407025774687,-1.4110798967105964,-2.652739438208279,-6.1591433324961145,-3.7127515405097355,37.69133051095419,0.5299987792968679,1.145940901998273,2.2640014648437443,-0.7894691527063813,5.31747208239387,0.7372661560686851,3.7907367736188036,-2.0957233944297826,65.3465047372105,-12.262827883645315,1.526735308775061,12,-1.1450004577636648,-1.960000991821282,-7.030000686645501,-5.795001029968255,-2.170001983642571,2,-0.07494325361229093,1.0,39.75,-1.4225400543729383,39.18999862670898,1.034463481206222,40.04999923706055,-0.07494325361229093 6550,2023-12-21,39.29999923706055,39.38999938964844,39.060001373291016,39.15999984741211,149826.0,-0.008327070960393868,1.0624895691772167,-14.002289202584478,68.32459465113756,69.70307158422344,-0.7911715884558035,-2.166840550193612,-5.750417857554524,-3.4335382572233755,38.197162738134836,0.5699996948242116,1.3615464101246602,1.7644996643066406,-1.3248132505999877,4.853812579213269,0.21984320685332648,3.3091561217599548,-1.43023466449079,18.89746277667809,-54.40499304303878,1.5446564574533124,12,-0.5549983978271484,-1.6299991607666016,-5.772498607635498,-5.639998435974121,-2.3199996948242188,3,-0.06564880576192056,4.368442186841132,39.63000106811523,1.0,39.75,-1.4225400543729383,39.18999862670898,-0.06564880576192056 6551,2023-12-22,39.52999877929688,39.650001525878906,39.09000015258789,39.099998474121094,125717.0,0.00585240576848256,-1.4889118714183989,3.0714441416894243,75.48476234757061,71.21914410703587,-0.7540071921986495,-2.2549093330824164,-5.836145930848666,-3.7181349533162873,38.68565053717889,0.5600013732910156,1.440233159060547,1.8309991836547894,-1.3195993009388758,4.981597668248455,0.25569994135796037,3.4062984259516185,-1.3650057357089338,52.80873351964007,-22.845602187551393,1.5752992422968322,12,-0.6549987792968821,-1.8599987030029368,-5.904998302459724,-5.9349985122680735,-2.799999237060554,4,-0.05717172758216338,1.0624895691772167,39.29999923706055,4.368442186841132,39.63000106811523,1.0,39.75,-0.05717172758216338 6552,2023-12-27,39.5099983215332,39.79999923706055,39.43000030517578,39.540000915527344,108055.0,-0.0005059564477941647,-2.8947537494729656,-0.06977342488600158,73.08269917591079,72.07246224986778,-0.48565254350345555,-2.05517204041751,-5.681704677091943,-3.747494404212091,39.10006674990947,0.3699989318847656,1.6067545122166251,1.6299987792968764,-1.4988752868772366,4.758872845470989,0.06556174620981636,3.1944358123839365,-1.0852042234492458,60.81057395894549,-13.861461489729386,1.564437033087057,12,-0.5949974060058594,-1.8399982452392578,-5.884997844696045,-6.0399980545043945,-3.109996795654297,2,-0.056441398050400715,-1.4889118714183989,39.52999877929688,1.0624895691772167,39.29999923706055,4.368442186841132,39.63000106811523,-0.056441398050400715 6553,2023-12-28,39.31999969482422,39.70000076293945,39.22000122070313,39.61000061035156,82263.0,-0.004808874583156708,1.042545938575387,9.665861411315957,66.88963722736545,72.4682046782002,-0.03607866388597358,-1.6189671201680937,-5.3592802082823425,-3.602234452193443,40.56878759542308,0.479999542236321,1.7341241300036785,1.2310001373291044,-1.6779400153037614,4.13994028996197,-0.22346993898732848,2.6854702136455373,-0.666580668783773,35.13500974297114,-34.83232116473619,1.4544700763164315,12,1.9073486328125e-06,-1.6499996185302734,-5.612499237060547,-6.185000419616706,-3.549999237060547,3,-0.048321504085082845,-2.8947537494729656,39.5099983215332,-1.4889118714183989,39.52999877929688,1.0624895691772167,39.29999923706055,-0.048321504085082845 6554,2023-12-29,39.2599983215332,39.52000045776367,39.209999084472656,39.33000183105469,81798.0,-0.0015259759348094093,-2.6470324245484123,0.24139065007497829,70.67137999710181,72.33489865636516,0.32455753328940773,-1.3983202971656468,-5.1296805411795745,-3.59272463163461,41.657674424669864,0.3100013732910156,1.8182250362456216,1.0234989166259751,-1.8036424821554888,3.850640315407439,-0.39007178276475685,2.437069616016707,-0.40538935889104977,27.026692647923046,-40.42304006792132,1.4135706993907313,12,0.43500328063964844,-1.5899982452392578,-5.362497806549072,-6.184998512268066,-2.9699974060058594,4,-0.04610284350422422,1.042545938575387,39.31999969482422,-2.8947537494729656,39.5099983215332,-1.4889118714183989,39.52999877929688,-0.04610284350422422 6555,2024-01-02,39.15999984741211,39.72000122070313,38.81999969482422,39.38999938964844,96195.0,-0.002547082995320582,1.0224680573831109,3.285543022178628,67.16419078906624,71.33862621174671,0.3640791822503644,-1.1285715470912123,-4.857104241650781,-3.547345593949686,42.460396182674934,0.9000015258789134,1.8869450366708804,0.7790004730224638,-1.917335850522612,3.4753367965675395,-0.5691676887500776,2.127168634795005,1.1700019836425781,34.69390932693917,-29.820131018048578,1.348168161772538,1,0.22500038146972656,-1.489999771118164,-5.0949997901916575,-6.095000267028809,-3.3600006103515625,1,-0.04341166418701603,-2.6470324245484123,39.2599983215332,1.042545938575387,39.31999969482422,-2.8947537494729656,39.5099983215332,-0.04341166418701603 6556,2024-01-03,37.63000106811523,38.9900016784668,37.41999816894531,38.9900016784668,164866.0,-0.03907044906176094,1.3088276542988253,5.913057900585505,50.22694862737195,68.57574037440692,1.69270735975401,0.5169278586916661,-3.141668316884278,-2.07375340257974,42.55512326125015,1.7400016784667969,1.9557368882519128,-0.8074983596801815,-3.3825031177668023,1.7675063984064394,-2.095000738723492,0.480004019363129,2.6698007202148517,8.823647265680425,-50.033051320797824,1.2875023790433107,1,0.9799976348877024,0.03999900817871804,-3.38250017166137,-4.645001411437981,-1.5600013732910085,2,-0.01727349209218232,1.0224680573831109,39.15999984741211,-2.6470324245484123,39.2599983215332,1.042545938575387,39.31999969482422,-0.01727349209218232 6557,2024-01-04,38.04999923706055,38.08000183105469,37.45000076293945,37.599998474121094,101691.0,0.011161258491198867,1.4705635962451848,-0.3308827654298808,52.93276249259843,66.33979375098446,1.222559636765773,0.28480087876612714,-3.382677413489837,-2.5463724397083567,42.51965085475421,0.6300010681152344,1.7498401659227483,-0.4975002288818331,-2.7782471143748495,1.7832466566111833,-1.6378736716283413,0.6428732138646751,2.13461040649414,27.39131444341974,-29.688514006564613,1.140373442746508,1,0.5599994659423828,-0.37999916076660156,-3.6174988746643066,-5.064999580383301,-2.049999237060547,3,-0.03469118847021013,1.3088276542988253,37.63000106811523,1.0224680573831109,39.15999984741211,-2.6470324245484123,39.2599983215332,-0.03469118847021013 6558,2024-01-05,36.68000030517578,36.84000015258789,35.900001525878906,36.4900016784668,266479.0,-0.036005228892367236,2.686281256311101,0.42221845462637225,44.68598065652457,63.27366177384971,2.35939861378629,1.7641509797940813,-1.8401157754693571,-1.228234155822463,42.464378065867,2.1499977111816406,1.4332795007648755,-1.8794992446899386,-4.115646941408798,0.3566484520289208,-2.9975730930493683,-0.7614253963305089,3.3940248793945287,20.418817843197917,-35.741493884582084,1.1180738483594301,1,1.1700000762939453,0.9899997711181641,-2.0149998664855957,-3.695000648498535,-0.4099998474121094,4,-0.00763355444294711,1.4705635962451848,38.04999923706055,1.3088276542988253,37.63000106811523,1.0224680573831109,39.15999984741211,-0.00763355444294711 6559,2024-01-08,37.16999816894531,37.20000076293945,36.22000122070313,36.560001373291016,122730.0,0.013358720275157498,1.925363106862428,3.210532656052362,29.96937739877056,59.01197096803115,1.6581216534617411,1.3322178994404368,-2.1289564809751766,-1.7602652740678053,41.68551272612869,0.979999542236321,1.1798918280587216,-1.3830013275146484,-3.6352620169720993,0.8692593619428024,-2.5091316722433703,-0.25687098278592657,2.653585596103511,33.245988076573504,-16.651406667352596,1.1261303447287245,1,0.6800022125244141,0.5500030517578125,-2.7274985313415527,-4.184998512268066,-1.55999755859375,0,-0.037664723705886693,2.686281256311101,36.68000030517578,1.4705635962451848,38.04999923706055,1.3088276542988253,37.63000106811523,-0.037664723705886693 6560,2024-01-09,37.36999893188477,37.4900016784668,36.91999816894531,37.29999923706055,142969.0,0.00538070413752556,2.6773804543105357,0.11475420087927272,29.320971665257957,53.88266089221864,1.2913600291046805,1.2307603553961215,-2.117782443471654,-1.9809653902344664,40.809919284581916,0.5700035095214844,0.9092552287943221,-1.2055006027221609,-3.39725037132672,0.9862491658823984,-2.301375487024444,-0.10962571841987767,2.218169898813855,47.57272923675218,2.776059275161444,1.0958748843022805,1,0.48000144958495383,0.6500015258788991,-2.927499294281013,-4.389998435974135,-1.1399993896484446,1,-0.028900135060907273,1.925363106862428,37.16999816894531,2.686281256311101,36.68000030517578,1.4705635962451848,38.04999923706055,-0.028900135060907273 6561,2024-01-10,37.27999877929688,37.52999877929688,37.040000915527344,37.22000122070313,94806.0,-0.002408353095003757,-1.3333333333332882,0.8571117166211664,33.274943698095115,49.45957695023912,1.1495175414991365,1.3888153723663308,-1.8129769465639427,-1.90633060863329,39.59388104783411,0.48999786376953836,0.6298692790152813,-1.2935007095336815,-3.49014196546576,0.9031405463983972,-2.391821337499721,-0.1951800815676421,2.0868800131125624,63.30261744191369,19.685170262404057,1.0983206279660382,1,0.5300025939941335,0.7400016784667898,-2.8374991416931223,-4.299998283386245,-0.5,2,-0.039699559836312015,2.6773804543105357,37.36999893188477,1.925363106862428,37.16999816894531,2.686281256311101,36.68000030517578,-0.039699559836312015 6562,2024-01-11,37.65999984741211,37.91999816894531,37.52999877929688,37.599998474121094,291053.0,0.010193162032136494,-2.8999790192452806,1.0000635808748728,31.10305555459756,45.48329009770935,0.5358470292217277,1.0683128947501928,-1.9612687235992468,-2.2945338696248,38.41498399326178,0.6399993896484304,0.4003968312792807,-0.9164997100830092,-3.1076999673556216,1.2747005471896031,-2.0120998387193154,0.17910041855329695,1.4988663090054999,87.12877457367854,46.065960131146966,1.0956001286363075,1,0.15000152587890625,0.3600006103515625,-3.1675000190734863,-4.679999351501472,-0.4099998474121094,3,-0.04221986614525042,-1.3333333333332882,37.27999877929688,2.6773804543105357,37.36999893188477,1.925363106862428,37.16999816894531,-0.04221986614525042 6563,2024-01-12,37.52000045776367,38.2599983215332,37.31999969482422,37.97999954223633,192625.0,-0.00371745592712891,-1.186041766469722,-7.66647593616886,30.99096981369155,41.074355632886,0.43992835241368766,1.2636492744574852,-1.5976927890555146,-2.171298256833346,36.86838782136618,0.9399986267089844,0.07622852531200408,-1.0504991531372099,-3.253123950565268,1.152125644290848,-2.151811551851239,0.0508132455768191,1.4433338208216142,63.72554336138872,24.671388739622458,1.1013123987140307,1,0.29000091552734375,0.5,-3.027500629425049,-4.5399999618530344,-0.29999923706053977,4,-0.04051173878515113,-2.8999790192452806,37.65999984741211,-1.3333333333332882,37.27999877929688,2.6773804543105357,37.36999893188477,-0.04051173878515113 6564,2024-01-15,36.52999877929688,37.2599983215332,36.52999877929688,37.2599983215332,161495.0,-0.02638597191866343,-1.0000000000000195,1.5869586850878057,27.69724180591973,36.689139079203045,1.1197038764952367,2.2899354206524194,-0.3900416478952664,-1.2070210921907645,34.962772221467034,0.9900016784667898,-0.25725005127910094,-1.9890007019042883,-4.334629679612043,0.356628275803466,-3.161815190758162,-0.8161862130504147,2.249535534126018,0.0,-39.88522883931488,1.172814488853876,1,0.9150028228759695,1.5850028991699148,-2.037498950958259,-3.5499982833862447,0.31999969482421164,0,-0.007117392012631618,-1.186041766469722,37.52000045776367,-2.8999790192452806,37.65999984741211,-1.3333333333332882,37.27999877929688,-0.007117392012631618 6565,2024-01-16,35.95000076293945,36.36000061035156,35.84000015258789,36.11999893188477,173871.0,-0.015877307301913723,-1.6666731875268985,0.2328743500640258,22.713403730847304,33.63207853514476,1.3370876788218524,2.7062507246814533,0.36376671623236945,-0.6487171860954959,32.31273938278116,0.6899986267089915,-0.5518695871840578,-2.3769987106323214,-4.906047310187134,0.15204988892249105,-3.6415230104097276,-1.1124744108549152,2.6567615832308107,4.545483205861397,-32.312690044223494,1.2645242997774069,1,1.0999984741210938,2.135000228881836,-1.290001392364502,-2.8850011825561523,0.8699989318847656,1,-0.009457584015920117,-1.0000000000000195,36.52999877929688,-1.186041766469722,37.52000045776367,-2.8999790192452806,37.65999984741211,-0.009457584015920117 6566,2024-01-17,35.849998474121094,35.900001525878906,35.290000915527344,35.459999084472656,134821.0,-0.0027817047759690627,1.4897704979291875,-2.2941387667174338,22.439741818359465,30.243965126895983,1.2941357575941836,2.6092434935922384,0.5916440286900482,-0.5728074493706572,29.46966478319502,0.6599998474121094,-0.8919229873307657,-2.267000961303708,-4.889423217867922,0.3554212952605056,-3.5782120895858114,-0.9557898330216048,2.5354228965625794,18.85515312105445,-14.354674977548953,1.3112111282821066,1,0.9250011444091797,1.9600028991699219,-1.0399994850158691,-2.784998893737793,3.640003204345703,2,0.01059975130513724,-1.6666731875268985,35.95000076293945,-1.0000000000000195,36.52999877929688,-1.186041766469722,37.52000045776367,0.01059975130513724 6567,2024-01-18,36.54999923706055,36.709999084472656,35.58000183105469,35.90999984741211,162641.0,0.019525824065090625,1.354163189725739,1.6410266442349075,30.629361227404615,28.682118523660428,0.40117131770480796,1.7932611211271876,0.046730212528530046,-1.3040922580641165,27.13297689179045,1.1299972534179688,-1.2048987095497168,-1.435000228881833,-4.095506724150638,1.2255062663869722,-2.7652534765162358,-0.10474698124743043,1.5258800881074919,42.424222963470065,9.067220583708583,1.3302532476344038,1,0.22500038146972656,1.2600021362304688,-1.1875,-3.2799997329711914,3.6500015258789062,3,0.006292737265042758,1.4897704979291875,35.849998474121094,-1.6666731875268985,35.95000076293945,-1.0000000000000195,36.52999877929688,0.006292737265042758 6568,2024-01-19,36.18999862670898,36.81999969482422,36.04999923706055,36.7599983215332,455372.0,-0.009849538108513523,1.23187748783724,-0.8906253725293962,29.395966762452318,28.61840623073618,0.7647804665210671,1.9740932787463592,0.5489040301333645,-0.9841735042077815,24.633037644266857,0.7700004577636719,-1.3186925426358869,-1.6170007705688576,-4.256578926368469,1.022577385230754,-2.9367898484686634,-0.2972116926690518,1.6072928574949898,45.685223160083524,11.05129089931026,1.3197890778998065,1,0.5850009918212962,1.6200027465820384,-0.6799993515014577,-2.8949995040893484,4.650001525878913,4,0.02928989813524674,1.354163189725739,36.54999923706055,1.4897704979291875,35.849998474121094,-1.6666731875268985,35.95000076293945,0.02928989813524674 6569,2024-01-22,36.65999984741211,37.09000015258789,36.47000122070313,36.52999877929688,115231.0,0.012987047210227365,-3.9600671396965708,-0.2280721714339101,34.01534464474051,29.14000322845646,0.24007452712470467,1.3388205120069898,0.2139945881094647,-1.4919304661599355,21.98549021306225,0.9000015258789134,-1.4888535874914623,-0.9984994888305678,-3.5385470849737644,1.5415481073126287,-2.268523286902166,0.27152430924103044,0.8865625799241954,76.11108403145856,39.771046712543736,1.2700237980715998,1,0.11499977111816406,1.1500015258789062,-0.6600008010864258,-3.025000572204597,4.319999694824219,0,0.015275542160989808,1.23187748783724,36.18999862670898,1.354163189725739,36.54999923706055,1.4897704979291875,35.849998474121094,0.015275542160989808 6570,2024-01-23,36.72000122070313,37.099998474121094,36.650001525878906,36.7599983215332,95343.0,0.0016366986781441994,-4.000063579527392,-0.30766747850578685,42.83464945347737,30.202192756832268,0.0873617079246003,1.133749666875893,0.24356585970077305,-1.5946718174150547,19.443955132350187,0.4499969482421875,-1.4819567621644723,-0.8094982147216712,-3.2589744554487936,1.6399780260054513,-2.0342363350852324,0.41523990564189006,0.6009050554522801,79.00564828865323,37.56628188518443,1.224738120363561,1,0.05499839782714133,1.0900001525878835,-0.6375021934509348,-3.0850019454956197,4.54999923706054,1,0.0035402300952176446,-3.9600671396965708,36.65999984741211,1.23187748783724,36.18999862670898,1.354163189725739,36.54999923706055,0.0035402300952176446 6571,2024-01-24,37.27000045776367,37.5,36.93999862670898,37.34000015258789,140880.0,0.014978192232478538,1.8718064087014723,1.7501192179306877,43.98149401834587,31.633130363915413,-0.5187578724616486,0.4276833449882105,-0.1950829085807868,-2.1840080178378827,16.75288280447907,0.7799987792968679,-1.3888742460871626,-0.14649906158447124,-2.4087591462119775,2.115761023043035,-1.2776291038982208,0.9846309807292783,-1.9799995422363281,88.0208457509795,42.95366777121494,1.131130042313753,1,-0.49500083923339844,0.5400009155273438,-0.32250022888183594,-2.9600000381469727,4.229999542236328,2,-0.012074074521394751,-4.000063579527392,36.72000122070313,-3.9600671396965708,36.65999984741211,1.23187748783724,36.18999862670898,-0.012074074521394751 6572,2024-01-25,37.27999877929688,37.400001525878906,36.7599983215332,37.22000122070313,135641.0,0.0002682672769092065,3.2666446264179836,-0.8571117166212534,55.85935695563484,34.396284490798,-0.6574677365796191,0.2551339053546329,-0.1213000509745612,-2.235600621304563,13.761833477597953,0.6400032043457031,-1.305093669367345,-0.025000762939448862,-2.061349331965829,2.011347806086931,-1.0431750474526424,0.9931735215737447,-1.945797882080086,84.82751000370995,35.12881717567476,1.0181742845131907,1,-0.8849983215332102,0.34000205993651633,0.10500144958495383,-2.699997901916511,4.550003051757805,3,0.05928119558837586,1.8718064087014723,37.27000045776367,-4.000063579527392,36.72000122070313,-3.9600671396965708,36.65999984741211,0.05928119558837586 6573,2024-01-26,37.41999816894531,37.810001373291016,36.95000076293945,37.27000045776367,144439.0,0.0037553485577412893,-1.1772247251234953,2.500063580874873,52.620542726170555,37.16554014860365,-0.9087041791159507,-0.03637203373073561,-0.2199419818321786,-2.4110542933450887,11.097433857642566,0.8600006103515625,-1.2584105538597754,0.2099987030029311,-1.5946384454526807,2.014635851458543,-0.6923198712248748,1.112317277230737,-2.0424812896728497,70.89528657198233,18.325798249345404,0.9023185742278068,1,-0.8699970245361328,0.1250019073486328,0.29250335693359375,-2.8399972915649414,5.010002136230469,4,0.07429189551113491,3.2666446264179836,37.27999877929688,1.8718064087014723,37.27000045776367,-4.000063579527392,36.72000122070313,0.07429189551113491 6574,2024-01-29,37.45000076293945,37.45000076293945,36.86999893188477,37.2599983215332,98207.0,0.0008017796756345508,5.105203983295781,1.2667022710510922,50.86958396635102,40.29400461921517,-0.8878470388785829,-0.22021848054666293,-0.2299522294501628,-2.475898299734048,8.273668377098922,0.5800018310546804,-1.2300964882202123,0.33050117492675923,-1.2023460646941828,1.8633484145477013,-0.43592244488370824,1.0969247947372267,-1.9751845039062488,68.9654605425421,15.112724699832526,0.76642361981047,1,-0.8999996185302734,0.09499931335449219,0.5249996185302734,-2.869999885559082,4.1100006103515625,0,0.09052067611713333,-1.1772247251234953,37.41999816894531,3.2666446264179836,37.27999877929688,1.8718064087014723,37.27000045776367,0.09052067611713333 6575,2024-01-30,37.459999084472656,37.88999938964844,37.0,37.22000122070313,209624.0,0.0002669778726172023,-1.6176440889048458,1.2631304208158958,51.99115193621013,43.57749463230969,-0.7388218310762653,-0.3837835093610664,-0.19718570307770733,-2.5082598431043763,6.101520948440445,0.8899993896484375,-1.192886272004614,0.425499534606935,-0.7857196514196616,1.6367187206335316,-0.1801100584063633,1.0311091276202333,-1.8917754208691377,61.94691161726132,8.905781661115732,0.6056095930132969,1,-0.7249984741210938,0.08500099182128906,0.6175012588500977,-2.879998207092285,4.740001678466797,1,0.09396691254118927,5.105203983295781,37.45000076293945,-1.1772247251234953,37.41999816894531,3.2666446264179836,37.27999877929688,0.09396691254118927 6576,2024-01-31,36.97999954223633,37.54999923706055,36.93999862670898,37.27000045776367,165073.0,-0.012813656005541407,-2.2972761201722935,-1.208347903487336,42.64069371301937,44.91208713071133,-0.0912733020047014,0.04745581239458119,0.31056664405649315,-2.043742117318743,5.717453538519546,0.6100006103515696,-1.049875637783913,-0.02199993133545064,-1.2003770220171788,1.1563771593462775,-0.6111884766763112,0.5671886140054099,-1.272469335070113,19.469116172613198,-28.05144913088975,0.5891885453408625,1,-0.010000228881835938,0.5650005340576172,1.2275009155273438,-2.399998664855957,4.889999389648445,2,0.11600867951952143,-1.6176440889048458,37.459999084472656,5.105203983295781,37.45000076293945,-1.1772247251234953,37.41999816894531,0.11600867951952143 6577,2024-02-01,36.72999954223633,37.099998474121094,36.72000122070313,36.79999923706055,166764.0,-0.006760411116675802,-7.444727026111721,0.24137749598800348,41.649044874679646,46.27354025429214,0.20891446937953617,0.20395096456281436,0.5850194085710498,-1.8194571209602302,5.215978781392697,0.37999725341796164,-0.8081745751523428,-0.2059999465942397,-1.2805162584308363,0.8685163652423569,-0.7432581025125344,0.33125820932405503,-0.8915211841211814,0.8545587333875065,-42.773137216635796,0.5372581559182974,2,0.4500007629394531,0.8150005340576172,1.5425004959106445,-2.149998664855957,5.770000457763672,3,0.1298666081462534,-2.2972761201722935,36.97999954223633,-1.6176440889048458,37.459999084472656,5.105203983295781,37.45000076293945,0.1298666081462534 6578,2024-02-02,36.400001525878906,37.209999084472656,36.400001525878906,37.040000915527344,179430.0,-0.008984427456307231,-1.5312447845886084,9.142888283378747,48.40298202499509,47.87216662987598,0.6390355086534072,0.5395601582365117,0.9458112214063519,-1.5017062959678213,5.007822266317845,0.80999755859375,-0.5463659315737246,-0.5219980239868178,-1.6176466868777624,0.5736506389041267,-1.0698223554322865,0.025826307458650888,-0.4384319058717594,0.0,-47.11612286554431,0.5478243314454713,2,0.7449989318847656,1.1049995422363281,1.8924989700317383,-1.8200006484985352,6.289997100830071,4,0.14917582630636095,-7.444727026111721,36.72999954223633,-2.2972761201722935,36.97999954223633,-1.6176440889048458,37.459999084472656,0.14917582630636095 6579,2024-02-05,35.77000045776367,36.70000076293945,35.5099983215332,36.400001525878906,192389.0,-0.017307720925982095,-1.0695598523221448,0.9843776077056958,47.81553173326026,48.425597994296304,1.2622530652486716,1.1165450061675983,1.6108812180138017,-0.8824709922851568,5.305989264491089,1.19000244140625,-0.396297430087877,-1.0819992065429673,-2.2846031688218957,0.12060475573596108,-1.6833011876824315,-0.4806972254035031,2.1199989318847656,10.924454602718692,-39.85908274339029,0.6013019811394659,2,0.9299983978271484,1.7350006103515625,2.7250003814697266,-1.1899995803833008,7.529998779296875,0,0.18618953766232327,-1.5312447845886084,36.400001525878906,-7.444727026111721,36.72999954223633,-2.2972761201722935,36.97999954223633,0.18618953766232327 6580,2024-02-06,36.290000915527344,36.290000915527344,35.59000015258789,35.880001068115234,166735.0,0.014537334389404855,2.4146391388085116,-0.6507923052237043,54.84584088850497,49.63274764653621,0.7541494403317088,0.5391265586462595,1.1256228028355721,-1.4170289674906371,5.776815199843313,0.7000007629394531,-0.17922988441914356,-0.5079988479614244,-1.7096570833374898,0.6936593874146411,-1.1088279656494606,0.0928302697266119,1.552398452758787,38.235404114635344,-15.90167306486849,0.6008291176880345,2,0.40999794006347656,1.2150001525878906,2.3924999237060547,-1.7100000381469727,7.5900001525878835,1,0.1452190775643878,-1.0695598523221448,35.77000045776367,-1.5312447845886084,36.400001525878906,-7.444727026111721,36.72999954223633,0.1452190775643878 6581,2024-02-07,35.79999923706055,36.68999862670898,35.79999923706055,36.33000183105469,126798.0,-0.013502388153898925,-2.3584718253596684,-1.2926897347388793,41.339495579181836,48.019429715819214,1.1328322349340425,0.9618814944189253,1.6341057440369582,-0.9554395991179021,6.064561386062124,0.8899993896484304,-0.035855538983071256,-0.9240005493164034,-2.181657435989635,0.3336563373568282,-1.5528289926530192,-0.2951721059797876,1.9957521102905247,17.058869728146846,-36.96693897767326,0.628828443336614,2,0.8999996185302734,1.3400020599365234,2.7275009155273438,-1.2199983596801758,7.83000183105468,2,0.17877099615280323,2.4146391388085116,36.290000915527344,-1.0695598523221448,35.77000045776367,-1.5312447845886084,36.400001525878906,0.17877099615280323 6582,2024-02-08,36.06999969482422,36.22000122070313,35.709999084472656,35.84000015258789,134855.0,0.00754191238876234,-1.0816342418510072,-0.4339592765066181,48.58491881625681,47.57102705916212,0.7522505241249462,0.5972773392791595,1.3980330178918194,-1.2407550580142797,6.016506104759327,0.5100021362304759,0.014355939941026463,-0.5745000839233398,-1.783091608063863,0.6340914402171833,-1.1787958459935979,0.029795678146918192,1.6800365920104952,32.941242468781205,-21.225030415252554,0.6042957620702603,2,0.6299991607666016,0.7049999237060547,2.0699996948242188,-1.4899988174438477,7.459999084472663,3,0.16079842767209152,-2.3584718253596684,35.79999923706055,2.4146391388085116,36.290000915527344,-1.0695598523221448,35.77000045776367,0.16079842767209152 6583,2024-02-09,36.0,36.349998474121094,35.86000061035156,36.13999938964844,106273.0,-0.001940662473425614,-1.3333333333333333,-0.6086942099414526,41.40625232830635,46.51954576604605,0.6701099978132277,0.5771547281299547,1.5260249989185155,-1.1829604531526314,5.585344869483522,0.48999786376953125,0.011848147440559842,-0.5684997558593778,-1.7357414391572519,0.5987419274384962,-1.1521205975083149,0.015121085789559174,1.7052355275286857,41.176527158024314,-9.79195007532298,0.5836208416489377,2,0.6999988555908203,0.7749996185302734,2.1399993896484375,-1.419999122619629,8.180000305175781,4,0.18055555555555558,-1.0816342418510072,36.06999969482422,-2.3584718253596684,35.79999923706055,2.4146391388085116,36.290000915527344,0.18055555555555558 6584,2024-02-12,36.27000045776367,36.54999923706055,36.08000183105469,36.11000061035156,96388.0,0.007500012715657478,-3.2727540705033724,-1.1428610354223434,44.44443397888061,45.68102154856499,0.24040510412042693,0.3021695170286307,1.280631499946395,-1.4713840939501708,5.89055141109258,0.5499992370605469,-0.07687886826130352,-0.2854993820190401,-1.460313320142248,0.8893145561041678,-0.8729063510806441,0.3019075870425638,1.3913303256451073,61.81829531346491,13.801634046779064,0.5874069690616023,2,0.2599983215332031,0.5049991607666016,1.489999771118164,-1.6899995803833008,7.899997711181641,0,0.17700573719102586,-1.3333333333333333,36.0,-1.0816342418510072,36.06999969482422,-2.3584718253596684,35.79999923706055,0.17700573719102586 6585,2024-02-13,35.61000061035156,36.15999984741211,35.2400016784668,36.150001525878906,122802.0,-0.018196852469871794,2.285722070844687,-3.375008940705243,30.048078025233863,44.28184202769993,0.6821173994314123,0.9859410914326219,1.959365938803117,-0.8263277528892914,5.845362470695528,1.029998779296875,-0.18045342896564875,-0.9284992218017578,-2.1491506142837835,0.2921521706802679,-1.5388249180427707,-0.31817352556074496,2.0083035238197056,25.517221421280396,-16.718785033868187,0.6103256962410137,2,0.6149997711181641,1.1399993896484375,2.1750001907348633,-1.0299997329711914,8.520000457763665,1,0.21595053341486214,-3.2727540705033724,36.27000045776367,-1.3333333333333333,36.0,-1.0816342418510072,36.06999969482422,0.21595053341486214 6586,2024-02-14,36.22999954223633,36.22999954223633,35.709999084472656,35.709999084472656,133137.0,0.017410809358552326,1.0,-0.9629621780471609,38.9937197453349,43.986805902217185,-0.061974362109943115,0.41726390424812365,1.3582775997162315,-1.4555812459348445,5.2964839726321635,0.6199989318847656,-0.27226071802562046,-0.3275003433227539,-1.5143910111583807,0.8593903245128729,-0.9209456772405673,0.2659449905950595,1.2931724937067628,75.57249685505289,37.12437945421605,0.5934453339178147,2,-0.0049991607666015625,0.5200004577636719,1.705000877380371,-1.649998664855957,8.930000305175781,2,0.21115102463527924,2.285722070844687,35.61000061035156,-3.2727540705033724,36.27000045776367,-1.3333333333333333,36.0,0.21115102463527924 6587,2024-02-15,36.77999877929688,37.13000106811523,36.56999969482422,36.56999969482422,142220.0,0.015180768534633238,-4.333369663941803,0.4038440377067958,43.82240007776687,43.47785235252516,-0.67513277135847,-0.12081511099582798,0.854924588004728,-2.005184251016864,5.365789123527809,0.9000015258788991,-0.36847235513971555,0.21099891662598225,-0.9800355237389269,1.4020333569908914,-0.38451830355646877,0.8065161368084333,0.651846442347157,81.48135439961962,45.19038063778069,0.5955172201824539,2,-0.5949974060058665,-0.029998779296882105,1.1350021362304616,-2.199997901916511,8.010002136230462,3,0.18624259152162193,1.0,36.22999954223633,2.285722070844687,35.61000061035156,-3.2727540705033724,36.27000045776367,0.18624259152162193 6588,2024-02-16,37.25,37.52999877929688,36.97000122070313,37.09000015258789,164119.0,0.012778717680862917,-1.800003814719193,0.7619073569482031,48.220633443498016,43.52286365366269,-1.1307973477166655,-0.5347488026333949,0.4189724136496693,-2.4627912683604904,5.692408159696815,0.75,-0.37082265152391614,0.6280000686645479,-0.586137141630168,1.8421372789592638,0.02093146351719355,1.2350686738119023,-2.009998321533203,87.77296359041733,53.31769054782747,0.6070686051473568,2,-0.8649997711181641,-0.5,0.6650009155273438,-2.5699987411499023,7.0800018310546875,4,0.16859057125629207,-4.333369663941803,36.77999877929688,1.0,36.22999954223633,2.285722070844687,35.61000061035156,0.16859057125629207 6589,2024-02-19,37.22000122070313,37.349998474121094,36.810001373291016,37.150001525878906,94879.0,-0.0008053363569628935,2.2727672068989433,0.43749850988250394,47.87235913349554,42.748032347550534,-0.9761369181053254,-0.48553884693234295,0.45564903661281875,-2.4115052735297553,6.132432689140849,0.5399971008300781,-0.3498881746782274,0.5700012207031335,-0.6733046448119282,1.8133070862181953,-0.05165171205440089,1.191654153460668,-1.9341996002197348,86.46297156964168,53.19316929233203,0.6216529327575326,2,-0.8350009918212962,-0.6550006866455149,0.6949996948242116,-2.5399999618530344,7.289997100830071,0,0.18699620785077364,-1.800003814719193,37.25,-4.333369663941803,36.77999877929688,1.0,36.22999954223633,0.18699620785077364 6590,2024-02-20,36.849998474121094,37.13000106811523,36.58000183105469,37.02999877929688,116678.0,-0.009940965460695117,1.8946956312239707,-2.5714441416892138,48.82458402228941,43.579708841229156,-0.5792601984659882,-0.11098809722810898,0.8404182897408674,-2.0240667881104244,6.488235330508246,0.6399993896484446,-0.35409000125444834,0.1934986114501953,-1.052703979308994,1.4397012022093847,-0.4296026839293958,0.8165999068297864,-1.51931291046143,62.63733960452876,26.480813493839804,0.6231012953795932,2,-0.4649982452392578,-0.28499794006347656,0.9300031661987305,-2.169997215270996,7.5900001525878835,1,0.19864314784069492,2.2727672068989433,37.22000122070313,-1.800003814719193,37.25,-4.333369663941803,36.77999877929688,0.19864314784069492 6591,2024-02-21,36.81999969482422,37.13000106811523,36.599998474121094,36.959999084472656,143154.0,-0.0008140781693096732,1.2083286974489749,0.7777730682829346,50.8474588447433,43.83110217772765,-0.4351156390543096,-0.12272287926379732,0.8722442228933076,-1.9801424925601339,6.467349633464613,0.5300025939941335,-0.3053144428142218,0.18599987030029297,-1.0294336406113658,1.4014333812119517,-0.42171688515553996,0.7937166257561259,-1.4453278668518124,26.041691501958812,-13.977999071668368,0.6077167554558309,2,-0.4349994659423828,-0.25499916076660156,0.7475004196166992,-2.139998435974121,7.770000457763672,2,0.19853344470066836,1.8946956312239707,36.849998474121094,2.2727672068989433,37.22000122070313,-1.800003814719193,37.25,0.19853344470066836 6592,2024-02-22,39.4900016784668,41.27999877929688,39.13000106811523,39.13000106811523,620488.0,0.07251499200902756,-10.944411477980365,-2.5714441416894243,70.19606532951232,47.029970288972756,-2.8708760269732636,-2.760183869575691,-1.7738938571684102,-4.611610028864689,7.7353522886635995,4.459999084472663,-0.2613167943994483,2.745501708984378,0.9975826610085861,4.49342075696017,1.8715421849964784,3.6194612329722773,-4.072223311467901,61.91493057246459,16.137663667773147,0.8739595239878971,2,-1.230001449584961,-1.230001449584961,-2.1975011825561523,-4.510001182556152,5.729999542236335,3,0.14358060085971247,1.2083286974489749,36.81999969482422,1.8946956312239707,36.849998474121094,2.2727672068989433,37.22000122070313,0.14358060085971247 6593,2024-02-23,40.20000076293945,40.20000076293945,39.11999893188477,39.38000106811523,223491.0,0.01797921130147251,1.634151787791086,2.27777306828294,78.65458202681242,50.83109784985407,-3.2658956551238205,-3.4269341325829714,-2.452576311029091,-5.2726470186670795,8.660655473426843,1.0800018310546804,-0.07425518520192753,3.316500663757324,0.9945202505488595,5.638481076965789,2.155510457153092,4.477490870361557,-4.547733579448639,77.02130388060465,25.72684831363543,1.160990206604232,2,-1.9400005340576172,-1.9400005340576172,-2.9075002670288086,-4.524999618530273,5.5,4,0.11417910610637172,-10.944411477980365,39.4900016784668,1.2083286974489749,36.81999969482422,1.8946956312239707,36.849998474121094,0.11417910610637172 6594,2024-02-26,40.84000015258789,41.02000045776367,39.959999084472656,40.13999938964844,203922.0,0.015920382524929,1.0,0.8536597847021204,78.98087841032621,56.26807567041989,-3.5642913012978426,-4.005294979845772,-3.050597570419299,-5.847330669332152,9.863441200893034,1.0600013732910156,0.09056399277135085,3.7870000839233384,0.8717612902643026,6.702238877582374,2.329380687093817,5.24461948075286,-4.962623705264832,90.63832101266468,36.134966315759286,1.457619396829518,2,-2.345001220703125,-2.5799999237060547,-3.547499656677246,-4.969999313354492,5.279998779296882,0,0.08545547662652608,1.634151787791086,40.20000076293945,-10.944411477980365,39.4900016784668,1.2083286974489749,36.81999969482422,0.08545547662652608 6595,2024-02-27,40.97999954223633,41.66999816894531,40.83000183105469,41.61000061035156,182059.0,0.003427996795430044,1.240001627612445,-0.9000005449561582,84.53333536783855,61.32803296180917,-3.198842262160454,-4.077098510438901,-3.218017075853737,-5.923091873452918,10.794209712777644,0.839996337890625,0.3214344086140528,3.7509994506835938,0.34807227978186717,7.15392662158532,2.049535865232734,5.4524630361344535,-4.886518201634317,86.39055881180073,26.02916000376628,1.7014635854508624,2,-1.8600006103515625,-2.5249996185302734,-3.6874990463256836,-5.10999870300293,4.779998779296875,1,0.08613955145750207,1.0,40.84000015258789,1.634151787791086,40.20000076293945,-10.944411477980365,39.4900016784668,0.08613955145750207 6596,2024-02-28,41.27000045776367,41.29999923706055,40.70000076293945,40.91999816894531,131030.0,0.007076645162683581,1.9268229142437128,-0.5555582466954484,84.57447105319625,65.85604084796799,-3.015888101275891,-4.24696862609234,-3.541015419955116,-6.151465880650946,11.794883438340593,0.5999984741210938,0.5527567356809797,3.826500320434569,-0.022000839978723263,7.675001480847861,1.9022497402279228,5.750750900641215,-4.841928107461065,84.31381055459727,19.637775685791,1.9242505802066452,2,-2.145000457763672,-2.815000534057617,-3.9774999618530273,-5.234999656677246,4.729999542236328,2,0.07681119781400358,1.240001627612445,40.97999954223633,1.0,40.84000015258789,1.634151787791086,40.20000076293945,0.07681119781400358 6597,2024-02-29,41.5,41.84000015258789,41.27999877929688,41.349998474121094,292721.0,0.005573044334509003,-2.8620662439821456,0.42857298558053863,85.80729024381279,70.03233604800296,-2.8004415907365257,-4.322927666221119,-3.7742954796640475,-6.306698413607464,13.208266727119591,0.5699996948242188,0.9476167090080168,3.817999839782715,-0.41620992135857193,8.052209600924002,1.7008949592120715,5.935104720353358,-4.757412100578833,87.49999999999997,19.031393128137097,2.1171048805706425,2,-2.289999008178711,-2.9599990844726562,-4.2074995040893555,-5.084999084472656,4.299999237060547,3,0.07445783500211789,1.9268229142437128,41.27000045776367,1.240001627612445,40.97999954223633,1.0,40.84000015258789,0.07445783500211789 6598,2024-03-01,41.83000183105469,41.93999862670898,41.33000183105469,41.79999923706055,179009.0,0.0079518513507153,3.88004882887029,0.20001525863384365,85.91731374399642,74.25955322694752,-2.6959570456940654,-4.453608299257809,-4.121864095333812,-6.568356572197246,15.106201842060088,0.6099967956542898,1.3052892241164074,3.8765016555786147,-0.6945440759454016,8.447547387102631,1.590978789816603,6.162024521340626,-4.67962095138018,94.44460499571362,24.09648666751913,2.2855228657620086,3,-2.5700016021728516,-3.240001678466797,-4.822501182556152,-5.0800018310546875,3.9699974060058594,4,0.08104229598985335,-2.8620662439821456,41.5,1.9268229142437128,41.27000045776367,1.240001627612445,40.97999954223633,0.08104229598985335 6599,2024-03-04,42.43000030517578,42.43000030517578,41.81999969482422,41.9900016784668,224884.0,0.014343735306166172,1.772738701091527,14.665352828989192,94.40103791550645,79.32360365952718,-2.770550387862542,-4.773830303281073,-4.728950992325636,-7.09518987296839,16.732987696741855,0.6100006103515625,1.648013219647268,4.143500137329099,-0.7188640942826794,9.005864368940877,1.7123180215232097,6.574682253134988,-4.800657650797824,100.0,22.99044125915509,2.4311821158058904,3,-2.9150009155273438,-3.594999313354492,-5.382499694824219,-5.314998626708984,2.6500015258789062,0,0.07706812241914562,3.88004882887029,41.83000183105469,-2.8620662439821456,41.5,1.9268229142437128,41.27000045776367,0.07706812241914562 6600,2024-03-05,41.560001373291016,42.43000030517578,41.38999938964844,42.2599983215332,134208.0,-0.02050433480149283,1.0,-1.5909071205014609,83.60656762885546,82.96350463553965,-1.2987543590349162,-3.6773103616968896,-3.8656575218432323,-6.153787240430795,18.252649973122114,1.0400009155273438,1.9413914075475844,3.0100011825561523,-1.966648266523464,7.986650631635769,0.5216764580163442,5.4983259070959605,-3.3545798008173193,49.711031093098484,-26.34512320428027,2.4883247245398095,3,-0.7850017547607422,-2.7250003814697266,-4.512500762939453,-4.075000762939453,3.079998016357422,1,0.10972082309709186,1.772738701091527,42.43000030517578,3.88004882887029,41.83000183105469,-2.8620662439821456,41.5,0.10972082309709186 6601,2024-03-06,42.20000076293945,42.20000076293945,41.5,41.66999816894531,97181.0,0.015399407326770254,1.64149938461317,-0.757149863760218,83.7905341289339,84.47400116880871,-1.2240687825777883,-4.019326627035795,-4.512478483253837,-6.687598852789193,20.33804815082505,0.7000007629394531,2.2892052549157995,3.330000495910646,-1.7245531928710278,8.38455418469232,0.8027236515198126,5.857277340301479,-3.4876297425415075,80.00006634247299,4.438896098627467,2.527276844390836,3,-1.4250011444091797,-3.364999771118164,-5.060000419616699,-4.530000686645508,2.4599990844726562,2,0.08436013019507294,1.0,41.560001373291016,1.772738701091527,42.43000030517578,3.88004882887029,41.83000183105469,0.08436013019507294 6602,2024-03-07,41.86999893188477,42.18000030517578,41.560001373291016,41.91999816894531,121095.0,-0.007819948461813553,1.1754214545284194,-0.09433772141328903,79.31471006126274,84.54734872819208,-0.5821837706447468,-3.40721375385359,-4.192628746923184,-6.258477358416464,22.434811701146113,0.6399993896484375,2.690326121353209,2.709998703002938,-2.33367218118417,7.753669587190046,0.18816326090938418,5.231834145096492,-2.7115123973134843,49.09071362681176,-23.896089995390952,2.5218354420935527,3,-0.674999237060554,-3.0349979400634837,-4.612499237060554,-4.199998855590827,2.150001525878899,3,0.09863867144668492,1.64149938461317,42.20000076293945,1.0,41.560001373291016,1.772738701091527,42.43000030517578,0.09863867144668492 6603,2024-03-08,42.5,42.54999923706055,41.77999877929688,41.77999877929688,144035.0,0.015046598619219642,-1.138886534141505,-14.400244144352252,81.13205595007065,84.78636845483034,-0.9517014745298553,-3.71579364972078,-4.8195453957725505,-6.78596642601741,24.873125873137557,0.7700004577636648,3.141906678338813,3.0149997711181626,-2.00896224196989,8.038961784206215,0.5030187645741364,5.526980777662189,-2.9489318129561752,95.68972037607658,23.39931018347248,2.5119810065440262,3,-0.875,-3.604999542236328,-5.137499809265137,-4.829999923706055,1.2400016784667969,4,0.0776470408720129,1.1754214545284194,41.86999893188477,1.64149938461317,42.20000076293945,1.0,41.560001373291016,0.0776470408720129 6604,2024-03-11,42.68999862670898,42.68999862670898,41.70000076293945,42.060001373291016,120231.0,0.004470555922564179,2.142864062973103,0.8749947018183347,85.18072704459755,84.85830086335912,-0.9517693304231258,-3.583910215786844,-5.002253888991724,-6.853903302846909,27.55277544059111,0.9899978637695241,3.2473303542119183,2.883998489379877,-2.0952404155732154,7.86323739433297,0.39437903690333087,5.373617941856423,-2.7190800926628143,100.0,25.394326981211336,2.489619452476546,3,-0.9949989318847585,-3.7249984741210866,-5.364997863769524,-5.019998550415032,1.3100013732910227,0,0.07285080136792965,-1.138886534141505,42.5,1.1754214545284194,41.86999893188477,1.64149938461317,42.20000076293945,0.07285080136792965 6605,2024-03-12,43.29999923706055,43.31999969482422,42.63999938964844,42.93999862670898,139321.0,0.014289075426906273,2.399988555951859,0.5714320314865451,86.48647952027616,85.07074624859023,-1.3388656004071322,-3.7821700053414418,-5.594502055787075,-7.3367364942517455,29.684590777577075,0.6800003051757812,3.2481967937355734,3.109499168395999,-1.6898584438690776,7.9088567806610754,0.7098203622634571,5.509177974528541,-2.894027888188333,98.90107356498191,17.40252725884835,2.399678806132539,3,-1.0,-4.019998550415039,-6.1974992752075195,-5.629999160766602,-0.09999847412109375,1,0.041108605666455356,2.142864062973103,42.68999862670898,-1.138886534141505,42.5,1.1754214545284194,41.86999893188477,0.041108605666455356 6606,2024-03-13,43.88000106811523,44.0099983215332,43.36000061035156,43.91999816894531,179659.0,0.0133949616922453,4.909139775623797,-0.1111028694952068,82.32694254583541,84.68404094881498,-1.6871234274005218,-3.962844407631593,-6.100321774476271,-7.771494787890255,32.129862720052756,0.7099990844726562,3.21975892170515,3.3070009231567283,-1.381426848714284,7.995428695027741,0.9627870372212186,5.651214809092238,-2.9495046169716517,94.69398304715254,10.275481576334116,2.3442138859355075,3,-1.210000991821282,-4.255001068115227,-6.7775011062622,-6.210000991821282,-0.26000213623045454,2,0.01731992486402767,2.399988555951859,43.29999923706055,2.142864062973103,42.68999862670898,-1.138886534141505,42.5,0.01731992486402767 6607,2024-03-14,43.63000106811523,44.290000915527344,43.61999893188477,44.02999877929688,182700.0,-0.005697356287934552,-2.1904705679331538,10.000667620408688,77.09320152443217,83.70358403553004,-1.2328567142472835,-3.3448384270891935,-5.7910550773267815,-7.383734996135409,35.24632395370044,0.670001983642571,3.1452038580680224,2.714500808715812,-1.8050172101528688,7.234018827584492,0.4547417992814715,4.974259818150152,-2.0836042428937276,74.51738191008775,-10.389157644863857,2.2597590094343416,3,-0.7900009155273366,-3.864999771118157,-6.710000991821282,-5.960000991821282,0.80999755859375,3,0.023607580886574997,4.909139775623797,43.88000106811523,2.399988555951859,43.29999923706055,2.142864062973103,42.68999862670898,0.023607580886574997 6608,2024-03-15,43.52999877929688,44.18000030517578,43.16999816894531,43.599998474121094,231720.0,-0.002292053320425591,-1.5569644702405672,0.17500023841991938,73.22967555334498,81.35121043973433,-0.9681629731721273,-2.898857231169792,-5.587560258312713,-7.142281798190908,37.87296019060901,1.0100021362304688,3.052443733915318,2.3004985809326257,-2.0147496819545054,6.615746843819757,0.1428744494890566,4.458122712376195,-1.4348811360142122,70.65628990519254,-12.966505046302743,2.157624131443566,3,-0.6899986267089915,-3.764997482299812,-6.792499542236335,-5.859998703002937,0.8100013732910085,4,0.011256643514996778,-2.1904705679331538,43.63000106811523,4.909139775623797,43.88000106811523,2.399988555951859,43.29999923706055,0.011256643514996778 6609,2024-03-18,44.18000030517578,44.68999862670898,44.099998474121094,44.54999923706055,123937.0,0.014932266117775317,-1.226404773386472,5.285722070845223,75.39680377158119,80.43901445559275,-1.5017461711171762,-3.162859407949881,-6.140178900166134,-7.636036354889093,40.92216771236439,1.1599998474120952,2.945859612515619,2.6025001525878935,-1.4668664197373502,6.671866724913137,0.5678168664252752,4.637183438750512,-1.6459060074441751,75.12202383721497,-7.813971929291839,2.034683286162621,3,-1.085000991821289,-4.215000152587891,-7.442501068115234,-6.510000228881836,-0.4200019836425781,0,-0.009959226429825052,-1.5569644702405672,43.52999877929688,-2.1904705679331538,43.63000106811523,4.909139775623797,43.88000106811523,-0.009959226429825052 6610,2024-03-19,44.16999816894531,44.25,43.61999893188477,43.95000076293945,129883.0,-0.00022639511456268302,2.315785775234616,-0.5945893002587815,74.08632737028955,79.36076926018782,-1.2098055553210756,-2.715572071921301,-6.037349890311489,-7.466502765216177,44.17769155368651,0.6300010681152273,2.8158841125658256,2.2264980316162095,-1.3379887770385537,5.790984840270973,0.4442546272888279,4.008741435943591,-1.2047230054182307,65.78945387103849,-16.271151137288143,1.7822434043273825,3,-1.0449981689453125,-4.204998016357422,-7.517498970031738,-6.499998092651367,0.3300018310546875,1,-0.0038487248356925408,-1.226404773386472,44.18000030517578,-1.5569644702405672,43.52999877929688,-2.1904705679331538,43.63000106811523,-0.0038487248356925408 6611,2024-03-20,44.13000106811523,44.20000076293945,43.88000106811523,44.04999923706055,123947.0,-0.0009055264316991662,1.9090719933417208,0.363648974354496,72.55573345826517,78.60977185985476,-0.9691653840842918,-2.213326853020426,-5.900175378799297,-7.265427522168089,47.6091479486809,0.31999969482422586,2.561886633484079,1.821000862121572,-0.9400120345945737,4.582013758837718,0.44049441376349563,3.2015073104796485,-0.8197812119517636,63.15806645100231,-17.462069810612206,1.3805064483580731,3,-0.9350013732910085,-3.930002212524407,-7.642500877380364,-6.409999847412102,0.8699989318847727,2,-0.02107410565751644,2.315785775234616,44.16999816894531,-1.226404773386472,44.18000030517578,-1.5569644702405672,43.52999877929688,-0.02107410565751644 6612,2024-03-21,45.15999984741211,45.15999984741211,44.27000045776367,44.72999954223633,186860.0,0.023340103203420837,3.1395291070066182,5.374880793439348,75.49767759219687,77.983729820091,-1.6577269094171356,-2.947904275416775,-6.8312749283642376,-8.122731682298564,48.2612306974629,1.029998779296882,2.494069092360853,2.567499732971193,-0.13860118398562093,5.273600649928007,1.214449274492786,3.9205501914495997,-1.5738242371395401,100.0,20.255766788872165,1.3530504584784064,3,-1.7299995422363281,-4.295000076293945,-8.672499656677246,-7.374998092651367,-0.24000167846679688,3,-0.03410099470174344,1.9090719933417208,44.13000106811523,2.315785775234616,44.16999816894531,-1.226404773386472,44.18000030517578,-0.03410099470174344 6613,2024-03-22,44.790000915527344,45.36999893188477,44.70000076293945,45.099998474121094,130791.0,-0.008193067607062177,-1.7346983261969928,-0.7209240432213765,68.73015450121957,76.15588842638233,-1.0378739843572404,-2.3361798457945184,-6.36012380951049,-7.586024935247963,48.99481950523579,0.6699981689453196,2.3731123071884923,1.9680007934570298,-0.6612162953112062,4.597217882225266,0.6533922490729154,3.2826093378411443,-0.9099998474121165,66.85725620814692,-9.898253599300688,1.314608544384117,3,-0.7850017547607422,-3.815000534057617,-8.322500228881836,-7.004999160766602,-0.29000091552734375,4,-0.007814295192323462,3.1395291070066182,45.15999984741211,1.9090719933417208,44.13000106811523,2.315785775234616,44.16999816894531,-0.007814295192323462 6614,2024-03-25,44.33000183105469,44.959999084472656,44.13999938964844,44.7599983215332,74763.0,-0.010270128936594625,-1.0246871718070802,1.387096377239614,73.51442233274128,74.71454873887845,-0.3584731093337723,-1.6878495309369583,-5.770316632649482,-6.959821431754129,49.10277044564167,0.8199996948242188,2.324069213625762,1.3335016250610323,-1.2034860857933154,3.87048933591538,0.06500776963385846,2.601995480488206,1.0399971008300852,40.571594238280845,-37.968824318275374,1.2684938554271732,3,-0.06000328063964844,-3.355001449584961,-7.7625017166137695,-6.545000076293945,0.9099998474121094,0,0.00022554299842592052,-1.7346983261969928,44.790000915527344,3.1395291070066182,45.15999984741211,1.9090719933417208,44.13000106811523,0.00022554299842592052 6615,2024-03-26,44.5099983215332,44.66999816894531,44.20000076293945,44.29999923706055,98102.0,0.004060376337553517,-1.292692457991403,-0.48837394984075727,71.27069455587242,73.48607673999369,-0.38976960574865416,-1.675744013371002,-5.797039163839543,-6.991477128782201,48.93707202617953,0.4699974060058594,2.199755028752321,1.3369981765747099,-1.098433855285009,3.7724302084344288,0.11928216064485042,2.5547141925045693,0.8600006103515696,42.281755480114974,-34.58384658548335,1.217716015929859,3,-0.23999977111816406,-3.5349979400634766,-8.034997940063477,-6.724996566772461,1.2300033569335938,1,-0.016850146670015942,-1.0246871718070802,44.33000183105469,-1.7346983261969928,44.790000915527344,3.1395291070066182,45.15999984741211,-0.016850146670015942 6616,2024-03-27,44.43999862670898,44.7400016784668,44.29999923706055,44.45000076293945,94963.0,-0.001572673499526056,-2.034490016047986,-0.04762942779294937,74.85493815318407,73.23738080985501,-0.2592426766405964,-1.4293634471577619,-5.568194869392151,-6.795988423368264,48.934552503168135,0.44000244140625,2.029155719527992,1.1084985733032156,-1.2155290801842398,3.432526226790671,-0.05351525344050856,2.2705124000469397,0.905400314331068,24.39019095203022,-53.675910289785975,1.162013826743727,3,-0.1700000762939382,-3.4549999237060476,-7.964998245239251,-6.654996871948235,1.8199996948242259,2,0.0013501659573624814,-1.292692457991403,44.5099983215332,-1.0246871718070802,44.33000183105469,-1.7346983261969928,44.790000915527344,0.0013501659573624814 6617,2024-03-28,44.59000015258789,44.84000015258789,44.459999084472656,44.61999893188477,130398.0,0.0033753719737688037,-1.6206887479940018,2.9992372234920963,72.28145804441806,73.13202330886313,-0.28915540481299473,-1.408199561631207,-5.576900302632673,-6.810211448378766,48.719362629427344,0.40000152587891336,1.7767370373070577,1.1040000915527344,-1.1158752745169807,3.3238754576224494,-0.005937591482123139,2.213937774587592,0.7312907974243217,36.58544149709845,-37.629955999277946,1.1099376830348568,3,-0.0950012207031179,-2.345001220703118,-8.114999771118164,-6.804998397827148,2.3100013732910085,3,0.009194883292421574,-2.034490016047986,44.43999862670898,-1.292692457991403,44.5099983215332,-1.0246871718070802,44.33000183105469,0.009194883292421574 6618,2024-04-02,45.22000122070313,45.7400016784668,44.61999893188477,44.61999893188477,166221.0,0.014128752320236915,-2.733328247089691,-20.000890132243484,74.65888954408807,73.05003283914166,-0.7311023797391343,-1.8669268409640623,-6.043765720038543,-7.305299998418057,48.62949318263523,1.1500015258789062,1.6229315544649623,1.5645011901855526,-0.6406170968975999,3.769619477268705,0.4619420466439763,2.667060333727129,-1.0800018310546946,67.50001788136831,-3.3111278612718564,1.1025591435415774,4,-0.5400009155273509,-2.790000915527351,-6.960000991821296,-6.960000991821296,1.979999542236321,1,-0.006634299948237721,-1.6206887479940018,44.59000015258789,-2.034490016047986,44.43999862670898,-1.292692457991403,44.5099983215332,-0.006634299948237721 6619,2024-04-03,45.70000076293945,45.77999877929688,44.599998474121094,45.02000045776367,144441.0,0.010614761815100682,1.809536784741114,1.1333295186506196,74.00001525878906,73.04044260453051,-1.0871397319965226,-2.2022982249837284,-6.366840333495304,-7.653890414204639,48.334732141609635,1.1800003051757884,1.5609358630060655,1.8810007095336942,-0.4241690023830813,4.18617042145047,0.7284158535753065,3.033585565492082,-1.5280013275146516,94.93682805109727,26.535483724115934,1.152584855958387,4,-0.8700008392333984,-2.8300018310546875,-7.440000534057617,-7.440000534057617,1.700000762939446,2,-0.02625822194542715,-2.733328247089691,45.22000122070313,-1.6206887479940018,44.59000015258789,-2.034490016047986,44.43999862670898,-0.02625822194542715 6620,2024-04-04,46.11999893188477,46.11999893188477,45.7400016784668,45.7400016784668,149407.0,0.009190331770977167,-1.0000000000000373,0.5588192395292322,73.14049130815849,73.1054156989631,-1.3426335811689967,-2.3854605080299294,-6.6237320256913605,-7.962973169798403,48.64633073431973,0.4199981689453196,1.570716458966345,2.0729990005493235,-0.19310951493616102,4.339107516034808,0.9399447428065812,3.2060532582920658,-1.883679522705087,100.0,33.48180267035838,1.1330542577427434,4,-0.9899997711181712,-2.7099990844726634,-7.742499351501472,-7.859998703002937,1.3800010681152273,3,-0.019080600038990814,1.809536784741114,45.70000076293945,-2.733328247089691,45.22000122070313,-1.6206887479940018,44.59000015258789,-0.019080600038990814 6621,2024-04-05,45.7599983215332,45.77999877929688,44.959999084472656,45.38000106811523,172251.0,-0.007805737612510799,2.9047774750226085,1.0,71.51513703634058,72.66291119275682,-0.8125509201630479,-1.8393851917188329,-6.119176106926773,-7.486318262762765,48.55747347885387,1.1599998474121165,1.4987230276240808,1.5349985122680678,-0.6789146935947343,3.74891171813087,0.4280419093366632,2.6419551151994725,-1.4106581409912096,78.31321425042307,12.277821797578426,1.1069566029314026,4,-0.6299991607666016,-2.3499984741210938,-6.972498893737793,-7.304998397827148,1.640003204345696,4,-0.0004369895935287804,-1.0000000000000373,46.11999893188477,1.809536784741114,45.70000076293945,-2.733328247089691,45.22000122070313,-0.0004369895935287804 6622,2024-04-08,46.0,46.27999877929688,45.70000076293945,45.7599983215332,115182.0,0.005244792116914532,-2.222239883014949,0.6315879294075012,74.26329074459323,73.27770410868723,-1.0290874868826307,-1.848907622968774,-6.209175544295107,-7.621935202218182,48.573085334965086,0.579998016357429,1.456250646326552,1.568500137329103,-0.48517213695165395,3.62217241160986,0.5416640001887245,2.5953362744694815,-1.5444202943774386,83.33340902175705,17.143820191677023,1.0268361371403787,4,-0.7900009155273438,-2.220001220703118,-7.210000038146973,-7.545000076293945,2.1800003051757812,0,0.005652137424634773,2.9047774750226085,45.7599983215332,-1.0000000000000373,46.11999893188477,1.809536784741114,45.70000076293945,0.005652137424634773 6623,2024-04-09,45.79999923706055,46.4000015258789,45.79999923706055,46.0,89939.0,-0.004347842672596802,-4.999999999999929,-0.8333306842565366,67.45690169006032,72.60464625950047,-0.7495780330914599,-1.4640665117891558,-5.8629171346077555,-7.340326343318786,48.424129059335975,0.6000022888183523,1.434977349112657,1.2034994125366225,-0.7231041256368655,3.1301029507101106,0.24019764344988204,2.166801181623363,-1.1984660055440415,66.66659602424474,1.5405207607914235,0.9633017690867435,4,-0.4999980926513672,-1.93499755859375,-6.9249982833862305,-7.259998321533203,2.0600013732910156,1,0.024017517623193596,-2.222239883014949,46.0,2.9047774750226085,45.7599983215332,-1.0000000000000373,46.11999893188477,0.024017517623193596 6624,2024-04-10,45.79999923706055,46.52000045776367,45.15999984741211,46.20000076293945,137112.0,0.0,1.6153834867769505,2.0,67.60262827246683,72.19708333912207,-0.5801380490689567,-1.2850098909512937,-5.714611193275438,-7.269066701228333,47.87638956577746,1.3600006103515625,1.2944421401642003,1.047999382019043,-0.7267423781177698,2.8227411421558557,0.16062850195063305,1.9353702620874529,-1.018619176107805,53.84611622589834,-10.733548989538278,0.887370880068408,4,-0.3899993896484375,-1.8449993133544922,-6.874999046325684,-7.209999084472656,2.1599998474121094,2,0.030567719414852146,-4.999999999999929,45.79999923706055,-2.222239883014949,46.0,2.9047774750226085,45.7599983215332,0.030567719414852146 6625,2024-04-11,45.08000183105469,46.20000076293945,44.97999954223633,45.65999984741211,121254.0,-0.01572046764191315,-2.1281978549735174,1.4499895096225373,58.945403787258904,70.42935729846373,0.25615474308097674,-0.44777960720983856,-4.851938856561759,-6.470255650271824,46.9045645485675,1.220001220703125,1.221629417776775,0.23900184631347798,-1.4026900625347594,1.8806937551617153,-0.5818441081106442,1.0598478007376002,1.4399986267089844,7.692476983457433,-54.70963155981103,0.8208459544241198,4,0.40999794006347656,-1.1250019073486328,-5.905001640319824,-6.245000839233398,3.1199989318847656,3,0.05146405502641338,1.6153834867769505,45.79999923706055,-4.999999999999929,45.79999923706055,-2.222239883014949,46.0,0.05146405502641338 6626,2024-04-12,44.63999938964844,45.79999923706055,44.459999084472656,45.599998474121094,117854.0,-0.009760479670236855,-1.0303037308903853,1.6551764961228073,44.491517547213,67.34158613210761,0.813007177929741,0.054893781178734,-4.255958515890526,-5.958307507675201,45.338247010607724,1.3400001525878906,1.1477528286648777,-0.23900051116943644,-1.8211360423942509,1.343135020055378,-1.0300682767818472,0.5520672544429743,1.8800010681152344,8.737873066959004,-46.88800137005448,0.7910677656124075,4,0.8500003814697266,-0.6299991607666016,-4.834999084472656,-5.804998397827148,3.4599990844726562,4,0.06406811490716025,-2.1281978549735174,45.08000183105469,1.6153834867769505,45.79999923706055,-4.999999999999929,45.79999923706055,0.06406811490716025 6627,2024-04-15,44.65999984741211,44.93999862670898,44.41999816894531,44.70000076293945,95914.0,0.0004480389345236091,1.0000146720073047,0.041667660078360313,48.51257322780209,64.4364398747425,0.8984634184794515,0.12228431542969531,-4.108473260655217,-5.905994611474448,43.55311935906009,0.5200004577636648,1.0908941244609238,-0.2704999923706026,-1.7448343864232072,1.203834401682002,-1.007667189396905,0.46666720465569966,1.777600555419923,11.428638899333881,-41.00948648384278,0.7371671970263016,4,0.8099994659423828,-0.6199989318847656,-4.854999542236328,-5.82499885559082,1.6800003051757812,0,0.06135247845563008,-1.0303037308903853,44.63999938964844,-2.1281978549735174,45.08000183105469,1.6153834867769505,45.79999923706055,0.06135247845563008 6628,2024-04-16,44.02000045776367,44.43999862670898,43.58000183105469,43.81999969482422,104612.0,-0.01433048347145316,-1.529415394626838,-4.999904634751097,46.593390931079746,61.39125939388591,1.5090326963903067,0.8441559362982503,-3.2943333642348023,-5.191879100294166,41.99260226544811,1.0799980163574219,1.0084177188584675,-0.9349994659423828,-2.325228138768381,0.45522920688361523,-1.6301138023553818,-0.2398851295293838,2.296543811035157,14.965946674659369,-37.363271777467304,0.6951143364129985,4,1.0300006866455078,0.09000015258789062,-4.005000114440918,-5.184999465942383,2.3999977111816406,1,0.09450249441509095,1.0000146720073047,44.65999984741211,-1.0303037308903853,44.63999938964844,-2.1281978549735174,45.08000183105469,0.09450249441509095 6629,2024-04-17,43.7400016784668,43.97999954223633,43.43999862670898,43.52000045776367,146648.0,-0.0063607173190634025,-1.842073562479854,1.100001907341357,41.7204689204821,57.900145795255206,1.6559034145660974,1.1483789623337302,-2.81954736370416,-4.8332111042013395,40.051135435244646,0.5800018310546946,0.9368992132294096,-1.1929983139038072,-2.6473139432011408,0.26131731539352643,-1.9201561285524775,-0.4658404992551368,2.357619195312502,10.869667375241757,-40.96533520554814,0.7271578146486675,4,1.2399978637695312,0.3699989318847656,-3.480001449584961,-4.845001220703125,2.4399986267089844,2,0.09419293035631138,-1.529415394626838,44.02000045776367,1.0000146720073047,44.65999984741211,-1.0303037308903853,44.63999938964844,0.09419293035631138 6630,2024-04-18,44.0,44.060001373291016,43.560001373291016,44.060001373291016,82457.0,0.005944177218932367,15.666285205671054,-0.27273200166458594,45.45455978473768,55.00452610063265,1.1885467196453234,0.9222774423392437,-2.8944849039802776,-5.015742458166159,38.719984131607596,0.5,0.7925830858489746,-0.9245000839233413,-2.3994333380798167,0.5504331702331342,-1.6619667110015754,-0.18703345684510708,1.8318586490722666,23.72886561277623,-30.273277977751025,0.737466627078237,4,0.9799995422363281,0.5799999237060547,-3.6700000762939453,-5.034999847412109,1.779998779296882,3,0.08999997919256031,-1.842073562479854,43.7400016784668,-1.529415394626838,44.02000045776367,1.0000146720073047,44.65999984741211,0.08999997919256031 6631,2024-04-19,43.20000076293945,43.47999954223633,42.88000106811523,43.38000106811523,222515.0,-0.018181800842285156,2.1579095307888823,2.9999364231672794,37.340619940660275,50.90200712241788,1.7737505716227346,1.7381467076936445,-1.8991087588258537,-4.147730227807365,37.223150599162466,1.1199989318847727,0.5890621332263635,-1.6779993057250948,-3.3088019940128603,-0.04719661743732928,-2.493400649868974,-0.8625979615812156,2.392671883896483,15.533984178246914,-38.9911674981971,0.8154013441438819,4,1.5,1.5,-2.410000801086426,-3.9200000762939453,2.020000457763679,4,0.11574073869668577,15.666285205671054,44.0,-1.842073562479854,43.7400016784668,-1.529415394626838,44.02000045776367,0.11574073869668577 6632,2024-04-22,43.61999893188477,43.86000061035156,43.5,43.58000183105469,63753.0,0.009722179664997332,-2.5999923706345727,-0.22220573899042675,34.84844872442331,47.27884568179155,1.0958903596338772,1.2615398003358607,-2.1235256091076096,-4.490674825277772,35.122360305044936,0.6599998474121094,0.3560777010409737,-1.1810010910034094,-2.898843711853033,0.5368415298462139,-2.039922401428221,-0.32207978057859776,1.6471531255046798,47.43583473531919,-5.223028912535895,0.8589213104248117,4,1.0800018310546804,1.0800018310546804,-2.4724988937378,-3.9949989318847727,0.5400009155273366,0,0.10270517313015315,2.1579095307888823,43.20000076293945,15.666285205671054,44.0,-1.842073562479854,43.7400016784668,0.10270517313015315 6633,2024-04-23,44.43999862670898,44.599998474121094,43.52000045776367,43.84000015258789,89929.0,0.018798709649321177,1.3478264475146369,15.001049117784472,38.790006842025186,44.077443300631366,0.07005378469081336,0.436346053424046,-2.732126409424147,-5.2160950657866465,33.06285196263757,1.0799980163574219,0.159173465046635,-0.3435012817382912,-2.0689300754379474,1.381927511961365,-1.2062156785881228,0.5192131151115404,0.5406953119675677,90.69766926081219,41.59442462134443,0.8627143968498293,4,0.10000228881836648,0.26000213623047586,-3.137497901916497,-4.674997329711907,-0.5799980163574148,1,0.04275431108445149,-2.5999923706345727,43.61999893188477,2.1579095307888823,43.20000076293945,15.666285205671054,44.0,0.04275431108445149 6634,2024-04-24,44.34000015258789,44.93999862670898,44.34000015258789,44.7400016784668,108627.0,-0.002250190756328818,-1.9999809265863957,-0.6666709052299712,33.207544182149704,41.217681122285896,-0.06574144277923466,0.5661592625913272,-2.4262366979979078,-5.039820029976951,31.79599986345991,0.5999984741210866,-0.09659224391634069,-0.44399967193603374,-2.1688809346097813,1.2808815907377138,-1.3064403032729075,0.41844095940084003,-1.4599990844726634,70.87382596071262,27.043407159304763,0.8624406313368754,4,0.0,0.3600006103515625,-3.03749942779541,-4.57499885559082,-0.7200012207031179,2,0.046910194163272356,1.3478264475146369,44.43999862670898,-2.5999923706345727,43.61999893188477,2.1579095307888823,43.20000076293945,0.046910194163272356 6635,2024-04-25,43.7599983215332,44.29999923706055,43.459999084472656,44.2400016784668,110061.0,-0.013080780989145668,1.8000076294139338,1.2000038146827137,31.884046953976153,39.816851056370695,0.34344361132006895,1.1458398389911935,-1.6215612472857401,-4.385501244299711,30.123486658958377,0.8800010681152344,-0.3184706173938139,-0.9865015029907198,-2.768141803596066,0.7951387976146265,-1.877321653293393,-0.09568135268804667,-0.8387973022460997,42.71836390032922,3.1155414716232457,0.8908201503026741,4,0.15000152587889914,0.94000244140625,-2.2299985885620117,-3.7949981689453125,0.04000091552734375,3,0.055301692789411216,-1.9999809265863957,44.34000015258789,1.3478264475146369,44.43999862670898,-2.5999923706345727,43.61999893188477,0.055301692789411216 6636,2024-04-26,44.5,44.70000076293945,44.11999893188477,44.11999893188477,75185.0,0.016910459480128814,-2.052632635647319,-0.7916633553206559,37.54152129197909,38.59784528572369,-0.46768777600672706,0.43275117096327165,-2.143645615251941,-5.049800850979565,28.449127921351685,0.94000244140625,-0.5422553175191922,-0.24949989318847798,-2.029168072461694,1.5301682860847379,-1.139333982825086,0.6403341964481299,-1.5384230285644591,70.27035386483114,34.703806718224605,0.8898340896366075,4,-0.5900001525878977,0.20000076293945312,-2.9549999237060547,-4.534999847412109,-1.7999992370605469,4,0.028764017512289408,1.8000076294139338,43.7599983215332,-1.9999809265863957,44.34000015258789,1.3478264475146369,44.43999862670898,0.028764017512289408 6637,2024-04-29,45.0,45.11999893188477,44.599998474121094,44.65999984741211,86964.0,0.011235955056179803,-1.260857306343169,0.894734728705533,43.67088798604977,38.273122736275916,-1.0218447187454558,-0.03684691600112444,-2.433156110200912,-5.460044090166775,26.753364584068386,0.6199989318847727,-0.6720768673551873,0.2300001144409194,-1.5513769151289338,2.0113771440107726,-0.6606884003440072,1.120688629225846,-1.9988545954589938,92.77114801716114,58.612977545555424,0.8906885147849277,4,-1.0,-0.2999992370605469,-3.3025007247924805,-5.034999847412109,-1.7999992370605469,0,0.004888916015625133,-2.052632635647319,44.5,1.8000076294139338,43.7599983215332,-1.9999809265863957,44.34000015258789,0.004888916015625133 6638,2024-04-30,44.91999816894531,45.20000076293945,44.7599983215332,45.0,133437.0,-0.001777818467881942,-1.2000038146827137,-0.23529939750249637,43.124989196654255,38.42918054473949,-0.8948562667955358,0.02058231719909287,-2.1544064270141945,-5.2992600968633425,24.47572459248426,0.44000244140625,-0.685746804890826,0.16499843597411967,-1.6054426490522857,1.935439521000525,-0.720222106539083,1.0502189784873224,-1.8340986233105525,83.90791241989692,50.08214860021347,0.8852205425132028,4,-0.8799972534179688,-0.21999740600585938,-2.77249813079834,-4.719997406005859,-1.6799964904785156,1,-0.016918930376506935,-1.260857306343169,45.0,-2.052632635647319,44.5,1.8000076294139338,43.7599983215332,-0.016918930376506935 6639,2024-05-02,44.5,44.88000106811523,44.38000106811523,44.79999923706055,92795.0,-0.009349915094958083,1.1738993423835744,3.749904634751097,45.245885441485655,38.40599450660037,-0.397518433443139,0.36477198075661477,-1.5354759729053953,-4.813833675713134,21.902822479972574,0.5399971008300852,-0.7388134792649836,-0.19499969482421875,-1.911096281143024,1.5210968914945866,-1.053047987983625,0.6630485983351875,-1.2872543813269601,59.77010990263763,21.703481319062277,0.8580482931594032,5,-0.45999908447265625,0.20000076293945312,-2.010000228881836,-4.194999694824219,-1.5999984741210938,3,-0.014382008756144704,-1.2000038146827137,44.91999816894531,-1.260857306343169,45.0,-2.052632635647319,44.5,-0.014382008756144704 6640,2024-05-03,45.2400016784668,45.72000122070313,44.68000030517578,44.79999923706055,70346.0,0.01662925120150116,-2.058824849375645,-1.466678534643897,54.68751955778107,40.33342779739157,-1.0539638043494506,-0.4685605187469619,-2.051916809921863,-5.477372254206941,19.26896920745319,1.220001220703132,-0.7154446605987985,0.5890018463134794,-1.0147027578506354,2.192706450477594,-0.21285045576857442,1.3908541483955332,-1.9080207511377694,70.00007152547096,27.05766677126188,0.8018523020820559,5,-0.6500015258789062,-0.5400009155273438,-2.617502212524414,-4.935001373291016,-2.2800025939941406,4,-0.035809077950434975,1.1738993423835744,44.5,-1.2000038146827137,44.91999816894531,-1.260857306343169,45.0,-0.035809077950434975 6641,2024-05-06,45.7400016784668,45.7400016784668,45.2599983215332,45.34000015258789,57040.0,0.01105216581452928,1.4000076293654276,0.9090893327784714,57.848853649746346,42.889028344649695,-1.2915999529028142,-1.0225627533461008,-2.316969486249377,-5.903612293986029,17.694273898874105,0.5,-0.6232953756121304,1.0900016784667983,-0.5108140709015387,2.6908174278351353,0.2895938037826298,1.8904095531509668,-2.216979127667841,100.0,50.8789944960086,0.8004078746841697,5,-1.1400012969970703,-1.0400009155273438,-3.117502212524414,-5.435001373291016,-3.3400001525878906,0,-0.042413694145524095,-2.058824849375645,45.2400016784668,1.1738993423835744,44.5,-1.2000038146827137,44.91999816894531,-0.042413694145524095 6642,2024-05-07,46.2599983215332,46.2599983215332,45.79999923706055,46.0,165427.0,0.01136853135078053,2.53847733908476,0.6499933243052509,66.56804499992103,45.97547702886034,-1.5619907197087883,-1.604337471190668,-2.6772076076474036,-6.3505471781865594,15.871650187765546,0.5199966430664062,-0.548392758877732,1.5969984054565458,-0.05343166227552132,3.247428473188613,0.7717833715905087,2.422213439322583,-2.5152778579674617,100.0,44.635321138181986,0.8252150338660347,5,-1.3999996185302734,-1.55999755859375,-3.6324996948242188,-5.954998016357422,-3.1999969482421875,1,-0.07695628378215125,1.4000076293654276,45.7400016784668,-2.058824849375645,45.2400016784668,1.1738993423835744,44.5,-0.07695628378215125 6643,2024-05-08,46.9000015258789,46.97999954223633,46.20000076293945,46.27999877929688,132834.0,0.013834916289821475,1.0,2.3846413427820514,72.19101349342206,50.30697361900171,-2.0298008675822956,-2.2743109820322687,-3.169610417002623,-6.913663999416194,14.065582993431233,0.779998779296875,-0.3225235581783963,2.1820014953613196,0.31316984881839005,4.050833141904249,1.2475856720898548,3.1164173186327844,-2.8534477193570638,96.92315141129183,34.44591529194433,0.9344158232714631,5,-1.680002212524407,-1.970001220703118,-3.5300025939941264,-6.595001220703118,-4.760002136230462,2,-0.07889127169639487,2.53847733908476,46.2599983215332,1.4000076293654276,45.7400016784668,-2.058824849375645,45.2400016784668,-0.07889127169639487 6644,2024-05-09,47.20000076293945,47.68000030517578,47.20000076293945,47.38000106811523,97470.0,0.006396572010664459,-4.3333192048488955,-0.2903217867470573,72.34637451910044,54.80278779290441,-2.1025508809446123,-2.5972080633290204,-3.3361122911519274,-7.1329744664607375,13.239010825824927,0.7799987792968821,-0.08424779695310747,2.4120006561279297,0.285420459811661,4.538580852444198,1.3487105579697953,3.475290754286064,-2.7427645534175866,84.00001525878906,15.934759183368556,1.0632900981581355,5,-1.3000011444091797,-1.9200000762939453,-3.645000457763672,-6.709999084472656,-5.959999084472656,3,-0.08389828433185054,1.0,46.9000015258789,2.53847733908476,46.2599983215332,1.4000076293654276,45.7400016784668,-0.08389828433185054 6645,2024-05-10,47.4000015258789,47.61999893188477,46.959999084472656,47.27999877929688,119356.0,0.004237304231072825,1.3571525885558238,-0.6666807951510515,82.01219423550522,59.743973675518426,-1.9354511005305568,-2.755778771657937,-3.4020525276863864,-7.285911030716569,12.504946629688424,0.6599998474121165,0.09658913080681941,2.4960014343261676,0.07029275649800582,4.921710112154329,1.2831470954120903,3.708855773240245,-2.4271230610524057,88.42981199232618,13.152956523925852,1.2128543389140796,5,-1.3700008392333913,-2.1200008392333913,-3.550002098083489,-6.890001296997063,-5.880001068115227,4,-0.09493670580460079,-4.3333192048488955,47.20000076293945,1.0,46.9000015258789,2.53847733908476,46.2599983215332,-0.09493670580460079 6646,2024-05-13,47.5,47.56000137329102,47.099998474121094,47.43999862670898,156743.0,0.0021096723818987417,4.11102634200065,0.5000000000001185,81.08974378568259,63.90162431992207,-1.7490819766783616,-2.7726841437896184,-3.373413473386698,-7.341937446732345,12.410426329800478,0.460002899169929,0.3386683757173117,2.4529998779296847,-0.23066753736223689,5.136667293221606,1.1111661702837239,3.7948335855756454,-2.09398204071762,90.42552112184501,11.146665892723092,1.3418337076459617,5,-1.4699993133544922,-2.219999313354492,-3.2300004959106445,-6.819999694824219,-6.0,0,-0.09557896664268095,1.3571525885558238,47.4000015258789,-4.3333192048488955,47.20000076293945,1.0,46.9000015258789,-0.09557896664268095 6647,2024-05-14,47.4000015258789,47.79999923706055,46.7400016784668,46.77999877929688,181806.0,-0.0021052310341284075,-2.028577656675749,10.333142602834066,76.81161824005639,67.6445831025223,-1.4224246035698371,-2.5896597786269737,-3.150701941773889,-7.184370230089101,12.196790466866823,1.05999755859375,0.6609116616594477,2.216001319885244,-0.6575185174667411,5.089521157237229,0.779241401209255,3.652761238561233,-1.6301463912535752,75.0001192094028,-2.7172494748240155,1.436759918675991,5,-1.3100013732910085,-2.0600013732910085,-3.1300020217895437,-6.720001220703118,-6.020000457763672,1,-0.10548522867177867,4.11102634200065,47.5,1.3571525885558238,47.4000015258789,-4.3333192048488955,47.20000076293945,-0.10548522867177867 6648,2024-05-15,48.18000030517578,48.70000076293945,47.5,47.7400016784668,161634.0,0.016455669919567928,-1.608691686051092,0.7096720605426853,80.96773935530386,71.61367798183545,-1.8901284665987106,-3.2064168483553885,-3.8070325051920477,-7.910621787981597,13.208461041910924,1.299999237060554,0.943468421547216,2.7880001068115234,-0.32317308393043476,5.899173297553482,1.232413511440548,4.343586702182499,-2.044719232112115,73.46935200719344,-4.902438009389044,1.5555865953709778,5,-1.489999771118164,-2.3899993896484375,-3.6850013732910156,-7.420000076293945,-6.479999542236328,2,-0.10626813822030523,-2.028577656675749,47.4000015258789,4.11102634200065,47.5,1.3571525885558238,47.4000015258789,-0.10626813822030523 6649,2024-05-16,47.86000061035156,48.47999954223633,47.86000061035156,48.29999923706055,106044.0,-0.006641753690272201,-1.8181857589970782,-1.0,84.51181175684823,74.92748822617624,-1.1660083910781225,-2.700381152632829,-3.3838759516566626,-7.536273961168419,14.431295137370782,0.6199989318847656,1.160910064265721,2.262000465393065,-0.9330730720902523,5.457074002876382,0.6644636966514099,3.85953723413472,-1.2117755993127375,57.14282933892822,-24.675632744220096,1.5975367687416586,5,-0.8800010681152344,-2.0699996948242188,-3.277499198913574,-7.039999008178711,-6.979999542236335,3,-0.11951527680227303,-1.608691686051092,48.18000030517578,-2.028577656675749,47.4000015258789,4.11102634200065,47.5,-0.11951527680227303 6650,2024-05-17,47.959999084472656,47.959999084472656,47.38000106811523,47.68000030517578,121817.0,0.00208939558808674,3.1428610354223943,-0.6363628482005843,82.6415289895649,77.68222993060051,-0.9382688930735412,-2.622976432863318,-3.3493817481771586,-7.575521875766711,15.41707911890822,0.579998016357429,1.413950911965287,2.163998985290526,-1.1040828828999167,5.432080853480969,0.5299580511953081,3.7980399193857437,-0.9014189230537042,62.244794687447694,-20.165515003044163,1.6340409340952209,5,-0.7099990844726562,-2.1699981689453125,-3.277499198913574,-7.079998016357422,-6.540000915527344,4,-0.14011671255810132,-1.8181857589970782,47.86000061035156,-1.608691686051092,48.18000030517578,-2.028577656675749,47.4000015258789,-0.14011671255810132 6651,2024-05-20,48.20000076293945,48.27999877929688,47.79999923706055,47.959999084472656,56589.0,0.005004205234534709,1.400011444157231,0.8571525885558583,81.74605757622767,79.36867577241237,-0.8857711683304075,-2.602622176873922,-3.4699612107331035,-7.756433081876757,16.809285891019016,0.47999954223633523,1.7130283622080427,2.154000663757323,-1.0421059265622645,5.35010725407691,0.5559473685975291,3.7520539589171165,-0.8199996948242259,74.48978400239781,-6.336899132425074,1.5980532951597923,5,-0.75,-2.4099998474121094,-3.4775009155273438,-7.319999694824219,-7.840000152587891,0,-0.13858921575602912,3.1428610354223943,47.959999084472656,-1.8181857589970782,47.86000061035156,-1.608691686051092,48.18000030517578,-0.13858921575602912 6652,2024-05-21,48.099998474121094,48.70000076293945,47.86000061035156,48.68000030517578,119507.0,-0.002074736249698339,1.7096659078324001,-2.4166573948978782,81.42294307805498,80.39444572626046,-0.5557610147194794,-2.2659575676636763,-3.2385979409536816,-7.597002580702863,18.4600599672471,0.8400001525878906,1.9079809492499038,1.829998397827147,-1.2769249479944094,4.936921743648703,0.2765367249163688,3.383460070737925,-0.7199974060058665,54.54527064127412,-24.822100039224445,1.5534616729107793,5,-0.37999725341796875,-2.30999755859375,-3.3499984741210938,-7.219997406005859,-10.119998931884766,1,-0.13721410984393367,1.400011444157231,48.20000076293945,3.1428610354223943,47.959999084472656,-1.8181857589970782,47.86000061035156,-0.13721410984393367 6653,2024-05-22,46.34000015258789,46.68000030517578,45.7400016784668,46.2599983215332,177824.0,-0.03659040285583637,1.4736736435275812,-0.1379337560179948,64.37500633299574,79.50873815002663,1.247651188928323,-0.37557335076125753,-1.3852915185873371,-5.784173287914811,18.661248697666917,2.359996795654297,2.010998708817347,-0.02499999999999858,-3.010125039438165,2.960125039438168,-1.5175625197190854,1.4675625197190882,2.3600006103515625,20.270224989883317,-59.032423553177765,1.4925625197190842,5,0.8800010681152344,-0.5499992370605469,-1.5850000381469727,-5.459999084472656,-8.279998779296875,2,-0.10703493888952154,1.7096659078324001,48.099998474121094,1.400011444157231,48.20000076293945,3.1428610354223943,47.959999084472656,-0.10703493888952154 6654,2024-05-23,46.41999816894531,46.7400016784668,46.20000076293945,46.459999084472656,269799.0,0.0017263274944756546,-1.2500238420701275,-0.5,60.27872573029262,77.09390831611411,1.168225580102657,-0.3075200456511169,-1.3752532000003157,-5.80938074714939,18.583358271676868,0.5400009155273438,2.0143462022559433,-0.04900188446045206,-2.8779200271073364,2.7799162581864323,-1.4634609557838942,1.3654571868629901,2.2800025939941406,22.972861513558936,-55.130966243914656,1.414459071323441,5,0.8000030517578125,-0.6299972534179688,-1.8399972915649414,-5.539997100830078,-8.5,3,-0.10168025834097316,1.4736736435275812,46.34000015258789,1.7096659078324001,48.099998474121094,1.400011444157231,48.20000076293945,-0.10168025834097316 6655,2024-05-24,46.18000030517578,46.43999862670898,45.65999984741211,45.9000015258789,158681.0,-0.005170139449296451,-1.0526225969984253,-6.999809269502371,54.01459193468782,74.08555811044803,1.359983831561479,0.1297252174661594,-1.0658165947951233,-5.51383496706103,19.403613817558956,0.7799987792968679,1.9082294745566273,-0.4099998474121094,-2.94253362401156,2.122533929187341,-1.6762667357118346,0.8562670408876158,2.460800476074219,17.105273064480915,-55.82346300715318,1.266266888299726,5,1.0,-0.3899993896484375,-1.635000228881836,-5.299999237060547,-7.979999542236328,4,-0.11476828068505962,-1.2500238420701275,46.41999816894531,1.4736736435275812,46.34000015258789,1.7096659078324001,48.099998474121094,-0.11476828068505962 6656,2024-05-27,45.77999877929688,45.97999954223633,45.11999893188477,45.15999984741211,62867.0,-0.00866179132168754,-1.4571419229323297,2.214291553133484,45.52238965305457,70.6089771563367,1.6654891882214997,0.6646128897039318,-0.6182907570005582,-5.03561786275089,20.053346233652697,1.0600013732910085,1.7618156213106175,-0.8740013122558494,-3.2436020584996896,1.4955994339879908,-2.058801685377773,0.31079906086607423,2.7415699645996057,18.435740498425144,-48.959068971511186,1.1848003731219212,5,1.1300010681152273,0.010002136230461645,-0.9999990463256907,-4.899997711181648,-7.459999084472663,0,-0.09523811110985214,-1.0526225969984253,46.18000030517578,-1.2500238420701275,46.41999816894531,1.4736736435275812,46.34000015258789,-0.09523811110985214 6657,2024-05-28,45.22000122070313,46.459999084472656,45.06000137329102,46.4000015258789,198837.0,-0.012232362899210036,1.1538502168516203,-1.9032295774907415,34.090879534837526,65.4004371762849,2.1051083615087194,1.309053312431864,-0.00823677841254522,-4.406573197436494,20.20846117676053,1.3999977111816335,1.5134561563408013,-1.4449989318847614,-3.784117208893967,0.8941193451244445,-2.6145580703893643,-0.27543979338015845,3.097473334472653,9.523798711177555,-51.899576976617325,1.1695591385046038,5,1.6599998474121023,0.8599987030029226,-0.520000457763679,-4.340000152587898,-6.520000457763679,1,-0.10747457937100868,-1.4571419229323297,45.77999877929688,-1.0526225969984253,46.18000030517578,-1.2500238420701275,46.41999816894531,-0.10747457937100868 6658,2024-05-29,44.15999984741211,45.099998474121094,44.11999893188477,45.099998474121094,82300.0,-0.023440985065823483,1.0851084552482448,0.796608799663799,24.834401533964808,58.769613818186734,2.8328042762504353,2.4339901100211065,1.093759627144891,-3.261112617139645,20.56532468837001,1.1000022888183594,1.234168478033034,-2.4670003890991197,-4.945990749128377,0.011989970930137872,-3.7064955691137484,-1.227505209084491,3.896876853212895,1.526750900529422,-54.68453379901702,1.2394951800146299,5,2.25,1.9200000762939453,0.5400009155273438,-3.279998779296875,-5.5,2,-0.13994565956815652,1.1538502168516203,45.22000122070313,-1.4571419229323297,45.77999877929688,-1.0526225969984253,46.18000030517578,-0.13994565956815652 6659,2024-05-30,43.86000061035156,44.08000183105469,43.65999984741211,43.77999877929688,148789.0,-0.006793461007634671,-1.6250149011754047,-0.08510845524825249,21.172592295295402,51.93973196326791,2.800205349470012,2.8286080011734924,1.4121790278137496,-2.8843549240177637,21.4913892935778,0.5,0.9921445689253829,-2.734999656677246,-5.3427732458332,-0.12722606752129195,-4.038886451255223,-1.431112862099269,3.803188313399417,7.142886336976824,-43.134358107571735,1.3038867945779782,5,2.3199996948242188,2.219999313354492,0.7600002288818359,-2.979999542236328,-4.760002136230469,3,-0.1322389228533587,1.0851084552482448,44.15999984741211,1.1538502168516203,45.22000122070313,-1.4571419229323297,45.77999877929688,-0.1322389228533587 6660,2024-05-31,43.61999893188477,43.81999969482422,43.22000122070313,43.79999923706055,253427.0,-0.00547199441693913,4.454501317797133,-2.2499523173756595,19.10824698119326,44.97997523048631,2.637162187835415,3.0999566871196507,1.6685142613654946,-2.571404562461865,21.830883386741586,0.6399993896484304,0.6053452232829386,-2.894001197814937,-5.766216041434987,-0.02178635419488728,-4.3301086196249585,-1.4578937760049158,3.5628073027055436,12.345616509643918,-31.49601158458607,1.436107421810024,5,2.3400020599365163,2.3400020599365163,0.9000015258788991,-2.7399978637695384,-4.319999694824226,4,-0.13067402344141166,-1.6250149011754047,43.86000061035156,1.0851084552482448,44.15999984741211,1.1538502168516203,45.22000122070313,-0.13067402344141166 6661,2024-06-03,43.79999923706055,44.400001525878906,43.599998474121094,44.13999938964844,66269.0,0.004126554552577044,-1.1621655059359648,1.8888865341415573,21.698080954394584,38.34387943896848,1.975086444734032,2.91670521677176,1.5085653164509978,-2.6752318562951274,21.973612715692493,0.8000030517578125,0.1983366879318993,-2.6170007705688505,-5.720962001392962,0.4869604602552613,-4.168981385980906,-1.0650201551567946,2.828014295585561,17.901185147160106,-21.090343106470925,1.5519806154120557,6,1.180002212524414,2.160001754760742,0.5050010681152344,-2.9199981689453125,-5.739997863769531,0,-0.12785384866816984,4.454501317797133,43.61999893188477,-1.6250149011754047,43.86000061035156,1.0851084552482448,44.15999984741211,-0.12785384866816984 6662,2024-06-04,42.70000076293945,43.79999923706055,42.52000045776367,43.599998474121094,177394.0,-0.025114120851179145,-1.0317468006454718,2.6470509037462553,8.98201780459479,32.18910293581281,2.4904373101772492,3.9382382738218595,2.5830414686910004,-1.5107510184095077,21.95188970562179,1.279998779296875,-0.23841462126056712,-3.538999366760251,-7.061019944314822,-0.0169787892056803,-5.3000096555375364,-1.7779890779829657,3.4508910460346414,6.976761378674051,-26.511214254828136,1.7610102887772836,6,1.9300003051757812,2.9099998474121094,1.6049995422363281,-1.8199996948242188,-4.08000183105468,1,-0.10257613559381396,-1.1621655059359648,43.79999923706055,4.454501317797133,43.61999893188477,-1.6250149011754047,43.86000061035156,-0.10257613559381396 6663,2024-06-05,43.20000076293945,43.34000015258789,42.7400016784668,42.79999923706055,150091.0,0.011709601664315672,-1.3077013366198629,-0.4444472701533088,16.034970669635314,27.273130151295337,1.6742533386941076,3.316889505592357,2.074730971878367,-1.9404711502688485,21.38954997568394,0.6399993896484375,-0.705294998150336,-2.853999328613284,-6.610707897211185,0.9027092399846168,-4.7323536129122346,-0.9756450443143336,2.3699484298409743,36.17020844873801,5.440008584407899,1.8783542842989496,6,1.289999008178711,2.4099998474121094,1.1499996185302734,-2.085000991821289,-4.200000762939453,2,-0.1041666648270172,-1.0317468006454718,42.70000076293945,-1.1621655059359648,43.79999923706055,4.454501317797133,43.61999893188477,-0.1041666648270172 6664,2024-06-06,43.2400016784668,43.72000122070313,43.20000076293945,43.5,101088.0,0.0009259471023357335,-2.058824849375666,-0.6499933243052509,15.294132826651648,22.970856917069096,1.2692028202167336,3.1252365326578655,2.0415424434210223,-1.8934385951455681,20.19712054047669,0.520000457763679,-1.2059917729737748,-2.6159984588623075,-6.532421946047094,1.3004250283224792,-4.574210202454701,-0.6577867152699142,1.8419557167109488,38.297915512619944,11.076811994724348,1.958211743592394,6,1.2499980926513672,2.3699989318847656,1.1299991607666016,-1.6950016021728516,-2.920001983642578,3,-0.1059204822680545,-1.3077013366198629,43.20000076293945,-1.0317468006454718,42.70000076293945,-1.1621655059359648,43.79999923706055,-0.1059204822680545 6665,2024-06-07,42.900001525878906,43.31999969482422,42.72000122070313,43.20000076293945,117273.0,-0.007863092955364248,1.2222285015929715,1.1538506683099314,11.594195687400301,19.201057587551958,1.2236901229142134,3.2789350353961026,2.3787418956060904,-1.458237560638132,19.363159865436618,0.5999984741210866,-1.5367725523963713,-2.7309986114501967,-6.788448132494864,1.3264509095944703,-4.759723371972534,-0.7022738509278597,1.7720427593125905,20.212811288250943,-0.9866100788517649,2.0287247605223344,6,1.5899982452392578,2.7099990844726562,1.4699993133544922,-1.3500003814697266,-2.5800018310546875,4,-0.08857815656406232,-2.058824849375666,43.2400016784668,-1.3077013366198629,43.20000076293945,-1.0317468006454718,42.70000076293945,-0.08857815656406232 6666,2024-06-10,42.959999084472656,42.959999084472656,42.459999084472656,42.599998474121094,85347.0,0.0013985444396209523,1.7777730682829653,-1.200005086275956,12.536409265163911,16.806116446477112,0.8064112519752129,3.016004837043724,2.3188397137457812,-1.4201221048618606,18.545726672586905,0.5,-1.8605464914923857,-2.4440010070800753,-6.5686193855286135,1.680617371368463,-4.506310196304341,-0.38169181785580975,1.367718188330386,37.313428586882566,19.492137583078453,2.0623091892242686,6,0.8199996948242188,2.6200008392333984,1.6850013732910156,-1.4099979400634766,-2.4199981689453125,0,-0.0851955289900127,1.2222285015929715,42.900001525878906,-2.058824849375666,43.2400016784668,-1.3077013366198629,43.20000076293945,-0.0851955289900127 6667,2024-06-11,42.400001525878906,43.15999984741211,42.29999923706055,43.0,84924.0,-0.013035325198509029,-1.149993324305251,-1.666659602424448,15.194310566658473,15.73499522788752,1.0329505227016824,3.35417917950339,2.8675916576212046,-0.7754488439701106,18.08238028999563,0.8600006103515625,-2.1643486107961465,-2.7539985656738253,-6.974231792054027,1.4662346607063768,-4.864115178863926,-0.6438819524837243,1.5915264730246648,7.042404867761788,-10.036644220384709,2.110116613190101,6,0.9499988555908203,3.0999984741210938,2.2499990463256836,-0.8500003814697266,-1.7000007629394531,1,-0.10235849048116108,1.7777730682829653,42.959999084472656,1.2222285015929715,42.900001525878906,-2.058824849375666,43.2400016784668,-0.10235849048116108 6668,2024-06-12,43.060001373291016,43.22000122070313,42.47999954223633,42.560001373291016,247251.0,0.015566033576892124,-1.2424168862995546,-0.8333354526149817,23.07692307692301,15.946587536957255,0.22407012195481713,2.4147395946280668,2.183473666440669,-1.3403272944296631,16.924613213441482,0.8199996948242259,-2.392999209892963,-1.837998771667479,-5.903687919959587,2.227690376624629,-3.870843345813533,0.19484580247857508,0.5932208732439506,53.521202433880646,35.65149623793706,2.0328445741460555,6,0.28999900817871094,2.4399986267089844,1.7199983596801758,-1.5000019073486328,-2.220001220703125,2,-0.10311199024160411,-1.149993324305251,42.400001525878906,1.7777730682829653,42.959999084472656,1.2222285015929715,42.900001525878906,-0.10311199024160411 6669,2024-06-13,42.13999938964844,43.11999893188477,42.08000183105469,42.91999816894531,151704.0,-0.02136558184629389,-1.3111203417992088,-1.55999755859375,20.809234215858936,16.135586118586776,0.9771943845961601,3.040109451049517,3.052695551636816,-0.33709256866963244,15.808591899358262,1.0399971008300852,-2.550762673617939,-2.4720006942749038,-6.464464249818306,1.5204628612684985,-4.468232472046601,-0.4757689165032062,1.242578254991642,4.838521125460686,-12.585581509620859,1.9962317777717002,6,1.1000022888183594,3.250001907348633,2.935000419616699,0.9099998474121094,-2.479999542236328,3,-0.07451351293611475,-1.2424168862995546,43.060001373291016,-1.149993324305251,42.400001525878906,1.7777730682829653,42.959999084472656,-0.07451351293611475 6670,2024-06-14,41.2400016784668,42.15999984741211,40.7400016784668,42.060001373291016,174565.0,-0.02135732615607777,1.7843192986917789,1.0512833052936343,19.407004344748046,15.881022050848268,1.680844866308945,3.5951750942454055,3.876868268877317,0.6407913862306529,15.568191090821093,1.4199981689453125,-2.5836676239299052,-3.035998535156253,-6.972795057657933,0.9007979873454275,-5.004396796407093,-1.0676002739054127,1.9799995422363352,20.161294043995102,2.746800123228123,1.968398261250841,6,1.029998779296875,3.479999542236328,4.349998474121094,2.1599979400634766,-0.12000274658202414,4,-0.022308485601322148,-1.3111203417992088,42.13999938964844,-1.2424168862995546,43.060001373291016,-1.149993324305251,42.400001525878906,-0.022308485601322148 6671,2024-06-17,41.52000045776367,42.0,41.400001525878906,41.459999084472656,138232.0,0.0067894948569575675,-5.666779696937586,-0.0731724336847198,24.0896144535442,17.559643900731537,1.1660379087564863,2.939792565400033,3.5343404300724472,0.4323158268084626,15.072539238378043,0.7599983215332031,-2.5670167661282903,-2.421999740600583,-6.080698868703649,1.2366993875024832,-4.251349304652116,-0.59265017654905,1.5999984741211009,31.45156948672307,12.500329880431998,1.8293495640515336,6,0.7100009918212891,3.200000762939453,4.135000228881836,2.299999237060547,-0.5800018310546946,0,-0.02890175216062818,1.7843192986917789,41.2400016784668,-1.3111203417992088,42.13999938964844,-1.2424168862995546,43.060001373291016,-0.02890175216062818 6672,2024-06-18,41.5,42.060001373291016,41.27999877929688,42.040000915527344,107066.0,-0.0004817065882265492,1.6896556260029747,-8.999809269502194,28.196703473316106,18.910947545584957,1.1151916626029745,2.5718452682014217,3.482553052335213,0.5242896759282019,14.270458601113672,0.7800025939941335,-2.519514144908328,-2.1120002746582003,-5.359032702392767,1.1350321530763665,-3.7355164885254837,-0.4884840607909169,1.1439994812011776,30.645099266747284,9.09776604318737,1.6235162138672827,6,0.7300014495849609,3.220001220703125,4.155000686645508,2.690000534057617,-1.3800010681152273,1,-0.023132508059582113,-5.666779696937586,41.52000045776367,1.7843192986917789,41.2400016784668,-1.3111203417992088,42.13999938964844,-0.023132508059582113 6673,2024-06-19,41.38000106811523,41.560001373291016,41.060001373291016,41.5,118749.0,-0.002891540527343972,3.1666375268219027,0.22221986747482914,29.054037944675144,20.43982589203201,1.0615022428837548,2.425560651052109,3.5343372498055885,0.714059508242876,15.79349317621486,0.5,-2.514433351574617,-1.983999252319343,-5.109111481554088,1.1411129769154016,-3.5465553669367154,-0.4214431377019707,0.8831988525390742,26.890761690136856,3.3758989457266857,1.5625561146173712,6,0.6499996185302805,3.3400001525878977,4.334999084472663,2.8699989318847727,-5.0600013732910085,2,-0.016433066399791363,1.6896556260029747,41.5,-5.666779696937586,41.52000045776367,1.7843192986917789,41.2400016784668,-0.016433066399791363 6674,2024-06-20,41.70000076293945,41.93999862670898,41.5,41.52000045776367,80159.0,0.00773319687202223,-2.999965321126305,-1.5000158947133295,33.999994913730475,22.92935913940203,0.5588495852039728,1.827517663319881,3.148434804926822,0.4659207685440663,17.17733313246153,0.55999755859375,-2.305747634904158,-1.427999687194827,-4.282576935528347,1.4265775611386928,-2.8552883113615906,-0.0007110630280635633,0.3600006103515625,67.60565650487315,40.914976756876044,1.4272886241667602,6,0.2800006866455078,3.020000457763672,4.539999961853027,3.289999008178711,-5.600002288818359,3,-0.020623515458442876,3.1666375268219027,41.38000106811523,1.6896556260029747,41.5,-5.666779696937586,41.52000045776367,-0.020623515458442876 6675,2024-06-21,40.88000106811523,41.599998474121094,40.70000076293945,41.540000915527344,223065.0,-0.01966426090699247,1.3077013366198629,-3.6666596024244873,28.01203469540411,24.648873076095384,1.187005313941988,2.350613230445042,3.914855729223355,1.3535830621938132,18.997306860375833,1.0,-2.2050292543963934,-1.9829994201660242,-4.620390556460947,0.6543917161288988,-3.3016949883134856,-0.6643038520185627,1.05999755859375,13.235310617194779,-13.965425860681362,1.3186955681474624,6,1.0799999237060618,3.819999694824226,5.504999160766609,4.135000228881843,-5.540000915527337,4,-0.029843473307897495,-2.999965321126305,41.70000076293945,3.1666375268219027,41.38000106811523,1.6896556260029747,41.5,-0.029843473307897495 6676,2024-06-24,41.41999816894531,41.41999816894531,40.459999084472656,40.959999084472656,144263.0,0.01320932208221648,3.1739173701756425,-0.6969684709418184,39.47364623520788,27.34657703926754,0.45325036401193586,1.5465187734677102,3.3406347571635564,0.8927397651319495,20.509603655577752,0.9599990844726562,-2.0954948160536304,-1.2250022888183594,-3.5493855539489445,1.0993809763122258,-2.3871939213836555,-0.06281065625306326,0.5200004577636648,59.999856949057175,28.99170227423459,1.1621916325652926,6,0.4200019836425781,3.160001754760742,5.100002288818359,3.625001907348633,-6.219997406005859,0,-0.00724285973738803,1.3077013366198629,40.88000106811523,-2.999965321126305,41.70000076293945,3.1666375268219027,41.38000106811523,-0.00724285973738803 6677,2024-06-25,40.36000061035156,41.22000122070313,40.2599983215332,41.22000122070313,160414.0,-0.025591443878635545,1.2325632973154992,-1.8695702652049315,28.614417858330953,27.961854237201756,1.3336944680630722,2.343922928922936,4.352740785019719,2.030522665631601,22.588677005514267,1.1599998474121094,-1.954648436670567,-2.0419998168945312,-4.245953847468456,0.1619542136793939,-3.143976832181494,-0.9400228016075687,1.2839981079101506,5.952516110281087,-23.394624209479986,1.101977015286961,6,1.3299980163574219,4.119998931884766,6.260000228881836,4.684999465942383,-5.060001373291016,1,0.01437061465773759,3.1739173701756425,41.41999816894531,1.3077013366198629,40.88000106811523,-2.999965321126305,41.70000076293945,0.01437061465773759 6678,2024-06-26,37.97999954223633,40.54999923706055,37.81999969482422,40.5,318583.0,-0.05896930208432183,1.0839699657987498,2.93023101080532,20.71264416643666,27.951122009488174,3.260157115996087,4.466178205638684,6.676839332256321,4.48052830510737,24.42676609035275,2.729999542236328,-1.8951341084039441,-4.113000869750977,-6.927498045720569,-1.2985036937813845,-5.520249457735773,-2.7057522817661805,3.4399986267089844,3.883492448841848,-23.326328524841472,1.4072485879847945,6,2.010000228881836,4.30000114440918,8.775001525878906,7.120000839233398,-3.680000305175774,2,0.05634542957981403,1.2325632973154992,40.36000061035156,3.1739173701756425,41.41999816894531,1.3077013366198629,40.88000106811523,0.05634542957981403 6679,2024-06-27,38.060001373291016,38.34000015258789,37.81999969482422,37.97999954223633,237868.0,0.002106420011030341,-1.5999923706345724,-0.03174675258816566,22.24767301006662,28.26675186119024,2.8391069584156696,4.141724057666224,6.549738598263787,4.481766273142654,26.026705949406903,0.5200004577636719,-1.8803774585162003,-3.7429990768432617,-6.957682990810852,-0.5283151628756713,-5.350341033827057,-2.1356571198594665,3.1599998474121165,6.349252803500642,-20.847352763171678,1.607341956983794,6,1.8799991607666016,4.219999313354492,8.444999694824219,7.069999694824219,-5.20000076293946,3,-0.04571733094281649,1.0839699657987498,37.97999954223633,1.2325632973154992,40.36000061035156,3.1739173701756425,41.41999816894531,-0.04571733094281649 6680,2024-06-28,37.91999816894531,38.5,37.86000061035156,38.38000106811523,131654.0,-0.0036784865815573387,-1.2069019948304098,-5.749904634751008,21.363616265530908,27.963863173633207,2.7475790782538994,4.039931755174479,6.6316631674800846,4.694717002615917,27.330495112239138,0.6399993896484375,-1.9737606808662065,-3.5980022430419893,-7.129488823270563,-0.06651566281341559,-5.363745533156276,-1.8322589529277025,2.6300010681152344,2.777736569610837,-22.183304138046005,1.7657432901142858,6,2.0200023651123047,4.220001220703125,8.585002899169922,7.280002593994141,-4.1599998474121165,4,-0.047995774860419504,-1.5999923706345724,38.060001373291016,1.0839699657987498,37.97999954223633,1.2325632973154992,40.36000061035156,-0.047995774860419504 6681,2024-07-01,38.20000076293945,38.61999893188477,38.13999938964844,38.58000183105469,108157.0,0.007384035008299428,1.0869759920387772,0.8260840720807512,25.352109522997296,27.64779717915334,2.175931106523713,3.4982367231801987,6.32142844960363,4.497854642530754,29.2172188726199,0.7000007629394602,-1.9696119402905623,-3.0379997253417983,-6.693500032464485,0.6175005817808881,-4.865749878903138,-1.2102495717804587,1.8039985656738295,11.17649698751246,-15.388074994082762,1.8277501535613427,7,1.6799983978271484,3.9399986267089844,8.28499984741211,7.0,-4.720001220703125,0,-0.07486912443012972,-1.2069019948304098,37.91999816894531,-1.5999923706345724,38.060001373291016,1.0839699657987498,37.97999954223633,-0.07486912443012972 6682,2024-07-02,38.31999969482422,38.41999816894531,37.72000122070313,37.959999084472656,128383.0,0.0031413332326732935,1.4999999999999747,-0.9473673643527581,20.30073965932563,26.67520848078117,1.7404373150901975,3.1971963203415754,6.158428603173547,4.458226651100972,30.532487812461913,0.6999969482421804,-1.8752996585903219,-2.699000740051268,-6.507324178679021,1.1093226985764844,-4.603162459365144,-0.7948390207373919,1.2471997070312497,21.20137437033842,-1.8726736536266841,1.9041617193138767,7,1.510000228881836,3.770000457763672,8.030000686645508,7.350000381469727,-4.459999084472663,1,-0.08141959699196388,1.0869759920387772,38.20000076293945,-1.2069019948304098,37.91999816894531,-1.5999923706345724,38.060001373291016,-0.08141959699196388 6683,2024-07-03,38.70000076293945,39.0,38.31999969482422,38.540000915527344,229415.0,0.009916520645655513,-1.2666590373012392,0.44444326707074133,26.881725391993626,25.88428964503263,1.0508026431029478,2.595872638085339,5.712520594955556,4.16273984831286,31.650805861209342,0.6800003051757812,-1.8539081900256846,-2.0939996719360323,-5.891486438071631,1.7034870941995663,-3.992743055003835,-0.19525628886822943,0.49775900268554807,76.56253725293838,49.06754962275595,1.8987433830677996,7,0.9599990844726562,2.7099990844726562,7.779999732971191,7.090000152587891,-5.299999237060547,2,-0.08785533485402075,1.4999999999999747,38.31999969482422,1.0869759920387772,38.20000076293945,-1.2069019948304098,37.91999816894531,-0.08785533485402075 6684,2024-07-04,38.65999984741211,39.31999969482422,38.63999938964844,38.959999084472656,62228.0,-0.0010336153679265658,-3.0,-1.874997019764919,30.39512831988729,26.149077825530764,0.6864142570189102,2.398110740299117,5.688014640832918,4.28356929384443,33.070306122542775,0.6800003051757812,-1.9100741702992394,-1.9050004959106417,-5.633172556689054,1.8231715648677707,-3.7690865262998514,-0.040914465521431964,-0.9399986267089773,58.749970197649006,29.0745293593407,1.8640860303892077,7,0.9099998474121094,2.4000015258789062,7.585000038146973,7.130001068115234,-5.240001678466804,3,-0.11277808141645429,-1.2666590373012392,38.70000076293945,1.4999999999999747,38.31999969482422,1.0869759920387772,38.20000076293945,-0.11277808141645429 6685,2024-07-05,39.099998474121094,39.52000045776367,38.7599983215332,38.81999969482422,133224.0,0.011381237155861923,-2.799996185317286,-0.9333316379080147,32.04746750008921,25.32394685496202,-0.036465519033995974,1.7484738018807917,5.205990028312584,3.9383166706101917,34.14476545712969,0.8600006103515625,-1.9734821280599988,-1.2750017166137724,-4.887655403447226,2.3376519702196816,-3.0813285600304994,0.5313251268029546,-1.3479972839355412,76.66654657429434,45.26533914229882,1.8063268434167257,7,0.37000274658203836,1.9600028991699219,7.030001640319824,6.69000244140625,-5.680000305175788,4,-0.15959074443185906,-3.0,38.65999984741211,-1.2666590373012392,38.70000076293945,1.4999999999999747,38.31999969482422,-0.15959074443185906 6686,2024-07-08,39.29999923706055,39.61999893188477,38.84000015258789,39.099998474121094,98786.0,0.005115109226201842,-1.1666710818414656,0.714291553133515,34.1040452868382,25.93390545812949,-0.6356594191926419,1.3283196838474112,4.941564705389645,3.82528717081221,35.05620946376043,0.7799987792968821,-2.109195563245713,-0.8920009613037081,-4.31935668486949,2.535354762262074,-2.605678823086599,0.8216769004791828,-1.4772780761718707,83.15789051002527,49.5269761874862,1.7136778617828916,7,-0.16499900817871094,1.7600021362304688,6.660001754760742,6.490001678466797,-5.8800010681152415,0,-0.14096694715207625,-2.799996185317286,39.099998474121094,-3.0,38.65999984741211,-1.2666590373012392,38.70000076293945,-0.14096694715207625 6687,2024-07-09,38.060001373291016,39.36000061035156,38.060001373291016,39.27999877929688,204940.0,-0.0315521091053913,-1.1311508215687194,-6.099963760514255,29.35323807978419,26.89397144850144,0.2724215381642736,2.3468276549297613,6.0852818702457725,5.137146800463071,36.4014279945276,1.2999992370605469,-2.1707656376885396,-1.9149988174438448,-5.303074300568518,1.4730766656808285,-3.609036559006178,-0.2209610758815117,-0.12944354614257492,0.0,-33.05902055599634,1.6940377415623362,7,0.6099987030029368,2.6999988555908203,7.409999847412109,7.729999542236328,-4.64000320434571,1,-0.12033635485543492,-1.1666710818414656,39.29999923706055,-2.799996185317286,39.099998474121094,-3.0,38.65999984741211,-0.12033635485543492 6688,2024-07-10,38.61999893188477,38.65999984741211,37.97999954223633,38.0,89085.0,0.014713545412185391,-1.0606074617807704,-0.5081969263480478,31.400952384462656,27.911002490100998,-0.2092498230264468,1.5148059641234042,5.4361048265717,4.645492341684594,37.90199174911858,0.6800003051757812,-2.3828602075317917,-1.1330011367797752,-4.240161917538089,1.9741596439785383,-2.6865815271589284,0.420579253599378,1.0,39.024367550870664,9.908325003434413,1.5535803903791567,7,0.05000114440917969,2.1000022888183594,6.500001907348626,6.99000167846679,-5.200000762939467,2,-0.12325216087987378,-1.1311508215687194,38.060001373291016,-1.1666710818414656,39.29999923706055,-2.799996185317286,39.099998474121094,-0.12325216087987378 6689,2024-07-11,39.0,39.13999938964844,38.58000183105469,38.97999954223633,283699.0,0.009839489348133945,2.7333265516320586,0.032258858419112524,38.01019750302773,29.760622627600647,-0.4938202036216168,0.9354642206777299,4.983041099024717,4.337216888675769,38.963412386812834,0.55999755859375,-2.430216097668456,-0.5960000991821275,-3.5064130593802574,2.3144128610160024,-2.0512065792811924,0.8592063809169375,0.5871989440918028,62.195173010541325,29.786841615453348,1.4552064800990654,7,-0.3299999237060476,1.720001220703132,6.050000190734863,6.6100006103515625,-5.580001831054695,3,-0.14358970446464348,-1.0606074617807704,38.61999893188477,-1.1311508215687194,38.060001373291016,-1.1666710818414656,39.29999923706055,-0.14358970446464348 6690,2024-07-12,40.31999969482422,40.31999969482422,38.79999923706055,38.97999954223633,250682.0,0.033846146021133894,1.2686571413117433,66.99847415601755,43.619500442982684,31.790332729821248,-1.606520667291143,-0.48169018221744864,3.5799547470622315,3.10325460428151,38.73807581469513,1.5200004577636719,-2.114340831311125,0.7699996948242216,-2.058948636233694,3.5989480258821374,-0.6444744707047363,2.1844738603531795,-2.3400001525878906,100.0,68.14549473247456,1.4144741655289579,7,-1.2999992370605469,0.20000076293945312,4.7300004959106445,5.290000915527344,-6.900001525878913,4,-0.1711309915204352,2.7333265516320586,39.0,-1.0606074617807704,38.61999893188477,-1.1311508215687194,38.060001373291016,-0.1711309915204352 6691,2024-07-15,40.31999969482422,40.61999893188477,39.88000106811523,40.060001373291016,148094.0,0.0,-1.387093995533096,0.19402857606477014,49.7354438619242,35.06085541899887,-1.4239136400529233,-0.6073393405294922,3.479036062492405,3.190644478465643,38.39317866410416,0.7399978637695455,-1.8102267673813799,0.8299997329711886,-1.8710333547240197,3.531032820666397,-0.5205168108764155,2.1805162768187927,-2.2932001495361334,88.63638990838922,51.29520196823785,1.3505165438476043,7,-1.0200004577636719,0.15000152587891336,4.7300004959106445,5.290000915527344,-6.900001525878913,0,,1.2686571413117433,40.31999969482422,2.7333265516320586,39.0,-1.0606074617807704,38.61999893188477, 6692,2024-07-16,40.540000915527344,40.58000183105469,39.7599983215332,40.099998474121094,102912.0,0.005456379523022914,2.1538337392529123,1.6923280073946916,73.7036929765135,40.2632962617233,-1.44818290544886,-0.9517453643940215,3.1418282552156924,3.0175673088133266,37.99058631497736,0.8200035095214844,-1.4557305220005503,1.0980009078979478,-1.484137157886508,3.6801389736824035,-0.1930681249942765,2.389069940790172,-2.4094733947753895,96.96977140710317,53.108041449018614,1.2910690328922276,7,-1.2400016784667969,-0.06999969482421164,4.139998435974121,5.039999008178711,-7.120002746582038,1,,-1.387093995533096,40.31999969482422,1.2686571413117433,40.31999969482422,2.7333265516320586,39.0, 6693,2024-07-17,40.70000076293945,40.7400016784668,40.13999938964844,40.36000061035156,164707.0,0.003946715436575765,1.8571402621229598,0.7727233319461784,74.08757091643173,45.11801210578379,-1.4467937347056576,-1.228275506590137,2.8434321147171175,2.8945616250188095,37.36939165904396,0.6000022888183594,-1.1472015160696856,1.2920007705688477,-1.1989903014993573,3.7829918426370526,0.04650523453474875,2.5374963066029466,-2.4698943857421867,98.14810563180045,47.49479961650863,1.245495536034102,7,-1.3400001525878906,-0.22999954223632102,3.72499942779541,4.799999237060547,-7.280002593994148,2,,2.1538337392529123,40.540000915527344,-1.387093995533096,40.31999969482422,1.2686571413117433,40.31999969482422, 6694,2024-07-18,40.84000015258789,41.560001373291016,40.20000076293945,40.70000076293945,143118.0,0.0034397883789702988,-1.3859672605105005,0.4117627259365639,76.64235609088169,50.07299972698294,-1.3913560593245577,-1.5136110931129565,2.554138453627729,2.7825270952278913,36.91517022854143,1.3600006103515625,-0.7878191289480654,1.4750001907348604,-0.8751084450260436,3.8251088264957644,0.29994587285440844,2.6500545086153124,-2.459300057314451,73.91301944111964,16.493105638042486,1.1750543178804538,7,-1.0699996948242188,-0.4200000762939382,3.5850000381469727,4.659999847412109,-7.420001983642585,3,,1.8571402621229598,40.70000076293945,2.1538337392529123,40.540000915527344,-1.387093995533096,40.31999969482422, 6695,2024-07-19,39.65999984741211,40.63999938964844,39.65999984741211,40.63999938964844,208665.0,-0.028893249284207223,1.0,-7.000027247956403,61.44200402038174,53.11055069737668,-0.13808712082321506,-0.45291788909771924,3.5616070474400203,3.9816791297568557,36.09576930743397,1.1800003051757812,-0.5461929004595873,0.3559999465942383,-1.8895419188992406,2.601541812087717,-0.7667709861525012,1.4787708793409777,-1.0249556498972652,0.0,-60.655801580032204,1.1227709327467406,7,0.1100006103515625,0.2800006866455078,4.655001640319824,5.730001449584961,-6.240001678466804,4,,-1.3859672605105005,40.84000015258789,1.8571402621229598,40.70000076293945,2.1538337392529123,40.540000915527344, 6696,2024-07-22,41.11999893188477,41.18000030517578,39.86000061035156,39.86000061035156,136780.0,0.03681288678996131,-1.0952404019364155,-1.2857131735571363,68.13471617802786,57.41960381940375,-1.4670450079245754,-2.0411978102080113,1.9392605954675304,2.5448855424799106,34.91782688122418,1.5200004577636719,-0.302530174018969,1.8309989929199304,-0.3583330664320101,4.020331052271871,0.7363329632439601,2.9256650225959007,-2.2509581603078317,76.84199536615078,10.733000604574627,1.0946660296759696,7,-1.3499984741211009,-1.2299976348877024,2.3750019073486257,3.6000022888183523,-7.700000762939467,0,,1.0,39.65999984741211,-1.3859672605105005,40.84000015258789,1.8571402621229598,40.70000076293945, 6697,2024-07-23,40.93999862670898,41.34000015258789,40.70000076293945,41.29999923706055,77873.0,-0.004377439441911601,1.9090719933416562,-0.2857151507261599,64.89360946613482,61.141010161811764,-0.9337486118211658,-1.9136304154086972,1.954698405760034,2.7436078017517858,33.60857650855346,0.6399993896484375,-0.08875165155337328,1.6219987869262624,-0.6411855071662131,3.885183081018738,0.4904066398800211,2.7535909339725038,-1.8556810069949137,67.36830270200777,2.474967083770011,1.1315921470462391,7,-0.8699970245361257,-1.049997329711907,2.5350027084350657,3.7800025939941477,-7.520000457763672,1,,-1.0952404019364155,41.11999893188477,1.0,39.65999984741211,-1.3859672605105005,40.84000015258789, 6698,2024-07-24,40.11999893188477,40.70000076293945,39.91999816894531,40.459999084472656,175564.0,-0.020029304404745152,-1.1081103372906431,0.9444432670707029,58.7951800584063,63.450452667964946,0.13566928443585624,-0.9750799074725691,2.572068676342404,3.5724820731102227,31.208130990899257,1.0200004577636648,0.08992263687271418,0.6949991226196346,-1.503253429127163,2.8932516743664323,-0.4041271532537678,1.794125398493037,-0.8376266118845521,24.210458686862165,-39.74730269126293,1.0991262758733997,7,0.06000137329100852,-0.28999900817871804,3.3550024032592702,4.600002288818352,-6.700000762939467,2,,1.9090719933416562,40.93999862670898,-1.0952404019364155,41.11999893188477,1.0,39.65999984741211, 6699,2024-07-25,36.31999969482422,38.20000076293945,36.2599983215332,38.0,432821.0,-0.09471583594785593,-1.155554613656593,4.941175150624479,38.07890340829904,62.83483077522232,3.928673816320142,2.8331353005139164,6.131420511159476,7.349768908105446,29.473424234827416,3.8600006103515696,0.3521319645479437,-3.0180000305175767,-5.55529728814404,-0.48070277289111374,-4.286648659330808,-1.7493514017043452,5.240001678466797,1.1811289697617768,-58.6422259237118,1.2686486288132304,7,2.5900001525878906,2.779998779296875,7.055001258850098,8.400001525878906,-2.9000015258789134,3,,-1.1081103372906431,40.11999893188477,1.9090719933416562,40.93999862670898,-1.0952404019364155,41.11999893188477, 6700,2024-07-26,36.099998474121094,36.5,35.7599983215332,36.0,251400.0,-0.006057302383030483,-1.5517218699850044,-0.05952289045008878,36.30136248093877,61.34215506622394,3.8969190074144535,3.067044600165744,6.100032525167492,7.559439251919528,27.9305322491954,0.7400016784667969,0.5636914860950952,-3.147001266479492,-6.00829362332621,-0.28570890963277407,-4.577647444902851,-1.7163550880561331,5.354002838134768,6.093190699251553,-48.680894818906694,1.4306461784233608,7,2.5600013732910156,2.5799999237060547,7.250002861022949,8.620002746582031,-2.6800003051757884,4,,-1.155554613656593,36.31999969482422,-1.1081103372906431,40.11999893188477,1.9090719933416562,40.93999862670898, 6701,2024-07-29,35.34000015258789,36.72000122070313,35.34000015258789,36.36000061035156,154943.0,-0.021052585973875382,-1.7058832329170968,-10.200160219729915,37.85713409890697,57.3592040798232,4.331744914330045,3.796438223723001,6.586890137069787,8.294363496860498,26.527233800453043,1.3800010681152415,0.6579029048717047,-3.7639995574951186,-7.093222005545343,-0.43477710944489445,-5.428610781520227,-2.09938833347001,5.886241040039067,0.0,-59.153766590784095,1.6646112240251105,7,3.1100006103515625,3.1100006103515625,7.9900007247924805,9.360000610351562,-1.9200019836425852,0,,-1.5517218699850044,36.099998474121094,-1.155554613656593,36.31999969482422,-1.1081103372906431,40.11999893188477, 6702,2024-07-30,35.20000076293945,35.65999984741211,35.20000076293945,35.29999923706055,347894.0,-0.0039614994070164,-8.200122072175173,0.09803767572843855,34.13729797672396,52.920284864300115,4.061741812607664,3.890160988690802,6.449714308108597,8.413489351632883,24.878073245305337,0.45999908447265625,0.5921639743334879,-3.7479990005493136,-7.49773617321906,0.0017381721204330347,-5.622867586884183,-1.8731304142144438,5.6730659672851615,0.0,-59.151236828050855,1.8748685863348717,7,3.1800003051757812,3.1800003051757812,8.00999927520752,9.379999160766602,-1.7800025939941477,1,,-1.7058832329170968,35.34000015258789,-1.5517218699850044,36.099998474121094,-1.155554613656593,36.31999969482422, 6703,2024-07-31,35.29999923706055,36.20000076293945,35.29999923706055,35.70000076293945,261849.0,0.002840865680502347,-3.4999904632932157,4.0000762951094835,32.38094234682444,48.002350003849315,3.481294333276878,3.71273659601934,6.124726540836633,8.282927595885837,23.719599929754775,1.0,0.44318451549721516,-3.4780004501342745,-7.567934587352752,0.6119336870842034,-5.522967518743513,-1.4330333815250356,5.119222215781257,3.333282470703125,-53.14304028497274,2.0449670686092403,7,2.970001220703125,3.0800018310546875,7.784999847412109,9.180000305175781,-1.8800010681152415,2,,-8.200122072175173,35.20000076293945,-1.7058832329170968,35.34000015258789,-1.5517218699850044,36.099998474121094, 6704,2024-08-01,34.299999237060554,35.29999923706055,34.259998321533196,35.220001220703125,138670.0,-0.028328612510283513,-1.0799938965076425,2.2999961853172683,20.4322075975456,43.44570595686753,3.862185324212888,4.605473436027687,6.880899398740006,9.243205342242781,23.0694736342869,1.0400009155273509,0.06302488714271703,-4.260000419616695,-8.814789679871502,0.2947888406381125,-6.537395049744099,-1.9826057894892912,5.701684560589058,1.626051560380487,-47.306435176198185,2.2773946301274046,8,3.499999999999993,3.6100006103515554,6.835000991821282,8.960000991821282,-0.8800010681152486,3,,-3.4999904632932157,35.29999923706055,-8.200122072175173,35.20000076293945,-1.7058832329170968,35.34000015258789, 6705,2024-08-02,32.860000610351555,34.0,32.81999969482422,33.540000915527344,197585.0,-0.04198246818481277,-2.105255232645686,0.7391291728344518,17.90016256788985,37.86408888907442,4.7339958688220065,5.854163675676318,8.063047818220134,10.624964954912883,22.832613987117504,1.4799995422363352,-0.411234213019668,-5.387999153137216,-10.59519076845681,-0.18080753781762127,-7.991594960797016,-2.784403345477415,6.567514639686415,1.0256640994088315,-41.11302955532959,2.6035958076597985,8,4.219999313354499,4.329999923706062,8.250000000000007,10.39999961853028,0.55999755859375,4,,-1.0799938965076425,34.299999237060554,-3.4999904632932157,35.29999923706055,-8.200122072175173,35.20000076293945, 6706,2024-08-05,33.759998321533196,33.759998321533196,31.29999923706055,31.520000457763672,203101.0,0.027388852540012554,1.196429848672182,-3.2941130271852708,22.438995040580053,33.14690950845722,2.995163283647649,4.761992262570516,6.923236856776505,9.66210944300844,22.88398004738605,2.4599990844726456,-0.9412679226320364,-4.211001396179206,-9.760707600010512,1.3387048076520998,-6.985854498094859,-1.4361482942635533,4.874615061879126,50.20404731468733,14.381435597008675,2.7748531019156517,8,2.240001678466804,2.6700019836425852,7.280001640319831,9.50000190734864,-0.3400001525878906,0,,-2.105255232645686,32.860000610351555,-1.0799938965076425,34.299999237060554,-3.4999904632932157,35.29999923706055, 6707,2024-08-06,33.47999954223633,34.15999984741211,33.02000045776367,34.15999984741211,209976.0,-0.008293803116639298,2.3529378765609397,-0.30357185431929823,20.933950401526403,28.94010621324834,2.3531345009614952,4.9342578074409715,6.97327750292218,9.880975884713223,22.322969947356736,1.1399993896484375,-1.3458149883377857,-4.26200008392334,-10.163092319127088,1.6390921512804084,-7.212546201525214,-1.3114539663214657,4.127767860686745,44.489788292152745,15.86723044631195,2.9505461176018732,8,1.2700004577636719,2.950000762939453,7.529999732971191,9.780000686645508,-0.06000137329102273,1,,1.196429848672182,33.759998321533196,-2.105255232645686,32.860000610351555,-1.0799938965076425,34.299999237060554, 6708,2024-08-07,33.860000610351555,34.31999969482422,33.720001220703125,33.779998779296875,246026.0,0.011350091795426787,-5.0000762951094835,-0.11764969875123774,22.432844262327166,27.201655197029243,1.1083215070216283,4.405223334630328,6.397164949350504,9.44302829053185,21.631674026847783,0.8400001525878906,-1.9857674925812745,-3.6439990997314524,-9.775451745104462,2.487453545641557,-6.709725422417954,-0.5782727770449512,2.8646792493507647,64.00003433227518,39.40835166862348,3.065726322686505,8,0.14999961853028765,2.569999694824226,7.099999427795417,9.350000381469734,-0.44000244140625,2,,2.3529378765609397,33.47999954223633,1.196429848672182,33.759998321533196,-2.105255232645686,32.860000610351555, 6709,2024-08-08,33.400001525878906,33.65999984741211,32.919998168945305,33.540000915527344,140450.0,-0.013585324163639223,2.8947738269721497,-1.7499523173757037,23.785581903113652,25.81101291060423,1.2410719975270368,4.66326140218932,6.6613352765498774,9.831439021091867,21.63356095483271,0.94000244140625,-2.6539450541333025,-3.823998260498044,-10.175320790154139,2.527324269158047,-6.999659525326088,-0.6483369956700002,2.565223046653564,69.5364890895885,40.105999449982804,3.175661264828046,8,0.6099987030029368,3.029998779296875,7.134998321533203,9.809999465942383,0.019996643066399145,3,,-5.0000762951094835,33.860000610351555,2.3529378765609397,33.47999954223633,1.196429848672182,33.759998321533196, 6710,2024-08-09,33.419998168945305,33.720001220703125,33.220001220703125,33.540000915527344,103641.0,0.0005987018608637484,1.0833187634109513,0.8571662125341107,13.333289736745527,23.086141314808515,0.8950641882813031,4.321389165552155,6.449441829366776,9.739403230105388,22.972298698072454,0.5,-3.2775050663554595,-3.4590015411377024,-9.851700941796423,2.933697859521015,-6.655351241467059,-0.2626518408083456,1.8920948566210996,70.19862948811037,44.8335469994306,3.196349700329359,8,0.3300018310546946,3.010002136230476,6.895002365112312,9.790002822875984,0.0,4,,2.8947738269721497,33.400001525878906,-5.0000762951094835,33.860000610351555,2.3529378765609397,33.47999954223633,